673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201000,30383061,1027,1027,1027,1027,628
|
|
20230714,200900,30383061,1027,1027,1027,1027,0
|
|
20230714,200800,30383061,1027,1027,1027,1027,0
|
|
20230714,200700,30383061,1027,1027,1027,1027,0
|
|
20230714,200600,30383061,1027,1027,1027,1027,0
|
|
20230714,200500,30383061,1027,1027,1027,1027,0
|
|
20230714,200400,30383061,1027,1027,1027,1027,0
|
|
20230714,200300,30383061,1027,1027,1027,1027,0
|
|
20230714,200200,30383061,1027,1027,1027,1027,0
|
|
20230714,200100,30383061,1027,1027,1027,1027,0
|
|
20230714,200000,30383061,1027,1027,1027,1027,0
|
|
20230714,195900,30383061,1027,1027,1027,1027,0
|
|
20230714,195800,30383061,1027,1027,1027,1027,0
|
|
20230714,195700,30383061,1027,1027,1027,1027,0
|
|
20230714,195600,30383061,1027,1027,1027,1027,0
|
|
20230714,195500,30383061,1027,1027,1027,1027,0
|
|
20230714,195400,30383061,1027,1027,1027,1027,0
|
|
20230714,195300,30383061,1027,1027,1027,1027,0
|
|
20230714,195200,30383061,1027,1027,1027,1027,0
|
|
20230714,195100,30383061,1027,1027,1027,1027,0
|
|
20230714,195000,30383061,1027,1027,1027,1027,0
|
|
20230714,194900,30383061,1027,1027,1027,1027,0
|
|
20230714,194800,30383061,1027,1027,1027,1027,0
|
|
20230714,194700,30383061,1027,1027,1027,1027,0
|
|
20230714,194600,30383061,1027,1027,1027,1027,0
|
|
20230714,194500,30383061,1027,1027,1027,1027,0
|
|
20230714,194400,30383061,1027,1027,1027,1027,0
|
|
20230714,194300,30383061,1027,1027,1027,1027,0
|
|
20230714,194200,30383061,1027,1027,1027,1027,0
|
|
20230714,194100,30383061,1027,1027,1027,1027,0
|
|
20230714,194000,30383061,1027,1027,1027,1027,628
|
|
20230714,193900,30383061,1027,1027,1027,1027,0
|
|
20230714,193800,30383061,1027,1027,1027,1027,0
|
|
20230714,193700,30383061,1027,1027,1027,1027,0
|
|
20230714,193600,30383061,1027,1027,1027,1027,0
|
|
20230714,193500,30383061,1027,1027,1027,1027,0
|
|
20230714,193400,30383061,1027,1027,1027,1027,0
|
|
20230714,193300,30383061,1027,1027,1027,1027,0
|
|
20230714,193200,30383061,1027,1027,1027,1027,0
|
|
20230714,193100,30383061,1027,1027,1027,1027,0
|
|
20230714,193000,30383061,1027,1027,1027,1027,0
|
|
20230714,192900,30383061,1027,1027,1027,1027,0
|
|
20230714,192800,30383061,1027,1027,1027,1027,0
|
|
20230714,192700,30383061,1027,1027,1027,1027,0
|
|
20230714,192600,30383061,1027,1027,1027,1027,0
|
|
20230714,192500,30383061,1027,1027,1027,1027,0
|
|
20230714,192400,30383061,1027,1027,1027,1027,0
|
|
20230714,192300,30383061,1027,1027,1027,1027,0
|
|
20230714,192200,30383061,1027,1027,1027,1027,0
|
|
20230714,192100,30383061,1027,1027,1027,1027,0
|
|
20230714,192000,30383061,1027,1027,1027,1027,0
|
|
20230714,191900,30383061,1027,1027,1027,1027,0
|
|
20230714,191800,30383061,1027,1027,1027,1027,0
|
|
20230714,191700,30383061,1027,1027,1027,1027,0
|
|
20230714,191600,30383061,1027,1027,1027,1027,0
|
|
20230714,191500,30383061,1027,1027,1027,1027,0
|
|
20230714,191400,30383061,1027,1027,1027,1027,0
|
|
20230714,191300,30383061,1027,1027,1027,1027,0
|
|
20230714,191200,30383061,1027,1027,1027,1027,0
|
|
20230714,191100,30383061,1027,1027,1027,1027,0
|
|
20230714,191000,30383061,1027,1027,1027,1027,628
|
|
20230714,190900,30383061,1027,1027,1027,1027,0
|
|
20230714,190800,30383061,1027,1027,1027,1027,0
|
|
20230714,190700,30383061,1027,1027,1027,1027,0
|
|
20230714,190600,30383061,1027,1027,1027,1027,0
|
|
20230714,190500,30383061,1027,1027,1027,1027,0
|
|
20230714,190400,30383061,1027,1027,1027,1027,0
|
|
20230714,190300,30383061,1027,1027,1027,1027,0
|
|
20230714,190200,30383061,1027,1027,1027,1027,0
|
|
20230714,190100,30383061,1027,1027,1027,1027,0
|
|
20230714,190000,30383061,1027,1027,1027,1027,0
|
|
20230714,185900,30383061,1027,1027,1027,1027,0
|
|
20230714,185800,30383061,1027,1027,1027,1027,0
|
|
20230714,185700,30383061,1027,1027,1027,1027,0
|
|
20230714,185600,30383061,1027,1027,1027,1027,0
|
|
20230714,185500,30383061,1027,1027,1027,1027,0
|
|
20230714,185400,30383061,1027,1027,1027,1027,0
|
|
20230714,185300,30383061,1027,1027,1027,1027,0
|
|
20230714,185200,30383061,1027,1027,1027,1027,0
|
|
20230714,185100,30383061,1027,1027,1027,1027,0
|
|
20230714,185000,30383061,1027,1027,1027,1027,0
|
|
20230714,184900,30383061,1027,1027,1027,1027,0
|
|
20230714,184800,30383061,1027,1027,1027,1027,0
|
|
20230714,184700,30383061,1027,1027,1027,1027,0
|
|
20230714,184600,30383061,1027,1027,1027,1027,0
|
|
20230714,184500,30383061,1027,1027,1027,1027,0
|
|
20230714,184400,30383061,1027,1027,1027,1027,0
|
|
20230714,184300,30383061,1027,1027,1027,1027,0
|
|
20230714,184200,30383061,1027,1027,1027,1027,0
|
|
20230714,184100,30383061,1027,1027,1027,1027,0
|
|
20230714,184000,30383061,1027,1027,1027,1027,628
|
|
20230714,183900,30383061,1027,1027,1027,1027,0
|
|
20230714,183800,30383061,1027,1027,1027,1027,0
|
|
20230714,183700,30383061,1027,1027,1027,1027,0
|
|
20230714,183600,30383061,1027,1027,1027,1027,0
|
|
20230714,183500,30383061,1027,1027,1027,1027,0
|
|
20230714,183400,30383061,1027,1027,1027,1027,0
|
|
20230714,183300,30383061,1027,1027,1027,1027,0
|
|
20230714,183200,30383061,1027,1027,1027,1027,0
|
|
20230714,183100,30383061,1027,1027,1027,1027,0
|
|
20230714,183000,30383061,1027,1027,1027,1027,0
|
|
20230714,182900,30383061,1027,1027,1027,1027,0
|
|
20230714,182800,30383061,1027,1027,1027,1027,0
|
|
20230714,182700,30383061,1027,1027,1027,1027,0
|
|
20230714,182600,30383061,1027,1027,1027,1027,0
|
|
20230714,182500,30383061,1027,1027,1027,1027,0
|
|
20230714,182400,30383061,1027,1027,1027,1027,0
|
|
20230714,182300,30383061,1027,1027,1027,1027,0
|
|
20230714,182200,30383061,1027,1027,1027,1027,0
|
|
20230714,182100,30383061,1027,1027,1027,1027,0
|
|
20230714,182000,30383061,1027,1027,1027,1027,0
|
|
20230714,181900,30383061,1027,1027,1027,1027,0
|
|
20230714,181800,30383061,1027,1027,1027,1027,0
|
|
20230714,181700,30383061,1027,1027,1027,1027,0
|
|
20230714,181600,30383061,1027,1027,1027,1027,0
|
|
20230714,181500,30383061,1027,1027,1027,1027,0
|
|
20230714,181400,30383061,1027,1027,1027,1027,0
|
|
20230714,181300,30383061,1027,1027,1027,1027,0
|
|
20230714,181200,30383061,1027,1027,1027,1027,0
|
|
20230714,181100,30383061,1027,1027,1027,1027,0
|
|
20230714,181000,30383061,1027,1027,1027,1027,628
|
|
20230714,180900,30383061,1027,1027,1027,1027,0
|
|
20230714,180800,30383061,1027,1027,1027,1027,0
|
|
20230714,180700,30383061,1027,1027,1027,1027,0
|
|
20230714,180600,30383061,1027,1027,1027,1027,0
|
|
20230714,180500,30383061,1027,1027,1027,1027,0
|
|
20230714,180400,30383061,1027,1027,1027,1027,0
|
|
20230714,180300,30383061,1027,1027,1027,1027,0
|
|
20230714,180200,30383061,1027,1027,1027,1027,0
|
|
20230714,180100,30383061,1027,1027,1027,1027,0
|
|
20230714,180000,30383061,1027,1027,1027,1027,0
|
|
20230714,175900,30383061,1027,1027,1027,1027,0
|
|
20230714,175800,30383061,1027,1027,1027,1027,0
|
|
20230714,175700,30383061,1027,1027,1027,1027,0
|
|
20230714,175600,30383061,1027,1027,1027,1027,0
|
|
20230714,175500,30383061,1027,1027,1027,1027,0
|
|
20230714,175400,30383061,1027,1027,1027,1027,0
|
|
20230714,175300,30383061,1027,1027,1027,1027,0
|
|
20230714,175200,30383061,1027,1027,1027,1027,0
|
|
20230714,175100,30383061,1027,1027,1027,1027,0
|
|
20230714,175000,30383061,1027,1027,1027,1027,0
|
|
20230714,174900,30383061,1027,1027,1027,1027,0
|
|
20230714,174800,30383061,1027,1027,1027,1027,0
|
|
20230714,174700,30383061,1027,1027,1027,1027,0
|
|
20230714,174600,30383061,1027,1027,1027,1027,0
|
|
20230714,174500,30383061,1027,1027,1027,1027,0
|
|
20230714,174400,30383061,1027,1027,1027,1027,0
|
|
20230714,174300,30383061,1027,1027,1027,1027,0
|
|
20230714,174200,30383061,1027,1027,1027,1027,0
|
|
20230714,174100,30383061,1027,1027,1027,1027,0
|
|
20230714,174000,30383061,1027,1027,1027,1027,628
|
|
20230714,173900,30383061,1027,1027,1027,1027,0
|
|
20230714,173800,30383061,1027,1027,1027,1027,0
|
|
20230714,173700,30383061,1027,1027,1027,1027,0
|
|
20230714,173600,30383061,1027,1027,1027,1027,0
|
|
20230714,173500,30383061,1027,1027,1027,1027,0
|
|
20230714,173400,30383061,1027,1027,1027,1027,0
|
|
20230714,173300,30383061,1027,1027,1027,1027,0
|
|
20230714,173200,30383061,1027,1027,1027,1027,0
|
|
20230714,173100,30383061,1027,1027,1027,1027,0
|
|
20230714,173000,30383061,1027,1027,1027,1027,0
|
|
20230714,172900,30383061,1027,1027,1027,1027,0
|
|
20230714,172800,30383061,1027,1027,1027,1027,0
|
|
20230714,172700,30383061,1027,1027,1027,1027,0
|
|
20230714,172600,30383061,1027,1027,1027,1027,0
|
|
20230714,172500,30383061,1027,1027,1027,1027,0
|
|
20230714,172400,30383061,1027,1027,1027,1027,0
|
|
20230714,172300,30383061,1027,1027,1027,1027,0
|
|
20230714,172200,30383061,1027,1027,1027,1027,0
|
|
20230714,172100,30383061,1027,1027,1027,1027,0
|
|
20230714,172000,30383061,1027,1027,1027,1027,0
|
|
20230714,171900,30383061,1027,1027,1027,1027,0
|
|
20230714,171800,30383061,1027,1027,1027,1027,0
|
|
20230714,171700,30383061,1027,1027,1027,1027,0
|
|
20230714,171600,30383061,1027,1027,1027,1027,0
|
|
20230714,171500,30383061,1027,1027,1027,1027,0
|
|
20230714,171400,30383061,1027,1027,1027,1027,0
|
|
20230714,171300,30383061,1027,1027,1027,1027,0
|
|
20230714,171200,30383061,1027,1027,1027,1027,0
|
|
20230714,171100,30383061,1027,1027,1027,1027,0
|
|
20230714,171000,30383061,1027,1027,1027,1027,628
|
|
20230714,170900,30383061,1027,1027,1027,1027,0
|
|
20230714,170800,30383061,1027,1027,1027,1027,0
|
|
20230714,170700,30383061,1027,1027,1027,1027,0
|
|
20230714,170600,30383061,1027,1027,1027,1027,0
|
|
20230714,170500,30383061,1027,1027,1027,1027,0
|
|
20230714,170400,30383061,1027,1027,1027,1027,0
|
|
20230714,170300,30383061,1027,1027,1027,1027,0
|
|
20230714,170200,30383061,1027,1027,1027,1027,0
|
|
20230714,170100,30383061,1027,1027,1027,1027,0
|
|
20230714,170000,30383061,1027,1027,1027,1027,0
|
|
20230714,165900,30383061,1027,1027,1027,1027,0
|
|
20230714,165800,30383061,1027,1027,1027,1027,0
|
|
20230714,165700,30383061,1027,1027,1027,1027,0
|
|
20230714,165600,30383061,1027,1027,1027,1027,0
|
|
20230714,165500,30383061,1027,1027,1027,1027,0
|
|
20230714,165400,30383061,1027,1027,1027,1027,0
|
|
20230714,165300,30383061,1027,1027,1027,1027,0
|
|
20230714,165200,30383061,1027,1027,1027,1027,0
|
|
20230714,165100,30383061,1027,1027,1027,1027,0
|
|
20230714,165000,30383061,1027,1027,1027,1027,0
|
|
20230714,164900,30383061,1027,1027,1027,1027,0
|
|
20230714,164800,30383061,1027,1027,1027,1027,0
|
|
20230714,164700,30383061,1027,1027,1027,1027,0
|
|
20230714,164600,30383061,1027,1027,1027,1027,0
|
|
20230714,164500,30383061,1027,1027,1027,1027,0
|
|
20230714,164400,30383061,1027,1027,1027,1027,0
|
|
20230714,164300,30383061,1027,1027,1027,1027,0
|
|
20230714,164200,30383061,1027,1027,1027,1027,0
|
|
20230714,164100,30383061,1027,1027,1027,1027,0
|
|
20230714,164000,30383061,1027,1027,1027,1027,628
|
|
20230714,163900,30383061,1027,1027,1027,1027,0
|
|
20230714,163800,30383061,1027,1027,1027,1027,0
|
|
20230714,163700,30383061,1027,1027,1027,1027,0
|
|
20230714,163600,30383061,1027,1027,1027,1027,0
|
|
20230714,163500,30383061,1027,1027,1027,1027,0
|
|
20230714,163400,30383061,1027,1027,1027,1027,0
|
|
20230714,163300,30383061,1027,1027,1027,1027,0
|
|
20230714,163200,30383061,1027,1027,1027,1027,0
|
|
20230714,163100,30383061,1027,1027,1027,1027,0
|
|
20230714,163000,30383061,1027,1027,1027,1027,0
|
|
20230714,162900,30383061,1027,1027,1027,1027,0
|
|
20230714,162800,30383061,1027,1027,1027,1027,0
|
|
20230714,162700,30383061,1027,1027,1027,1027,0
|
|
20230714,162600,30383061,1027,1027,1027,1027,0
|
|
20230714,162500,30383061,1027,1027,1027,1027,0
|
|
20230714,162400,30383061,1027,1027,1027,1027,0
|
|
20230714,162300,30383061,1027,1027,1027,1027,0
|
|
20230714,162200,30383061,1027,1027,1027,1027,0
|
|
20230714,162100,30383061,1027,1027,1027,1027,0
|
|
20230714,162000,30383061,1027,1027,1027,1027,0
|
|
20230714,161900,30383061,1027,1027,1027,1027,0
|
|
20230714,161800,30383061,1027,1027,1027,1027,0
|
|
20230714,161700,30383061,1027,1027,1027,1027,0
|
|
20230714,161600,30383061,1027,1027,1027,1027,0
|
|
20230714,161500,30383061,1027,1027,1027,1027,0
|
|
20230714,161400,30383061,1027,1027,1027,1027,0
|
|
20230714,161300,30383061,1027,1027,1027,1027,0
|
|
20230714,161200,30383061,1027,1027,1027,1027,0
|
|
20230714,161100,30383061,1027,1027,1027,1027,0
|
|
20230714,161000,30383061,1027,1027,1027,1027,628
|
|
20230714,160900,30383061,1027,1027,1027,1027,0
|
|
20230714,160800,30383061,1027,1027,1027,1027,0
|
|
20230714,160700,30383061,1027,1027,1027,1027,0
|
|
20230714,160600,30383061,1027,1027,1027,1027,0
|
|
20230714,160500,30383061,1027,1027,1027,1027,0
|
|
20230714,160400,30383061,1027,1027,1027,1027,0
|
|
20230714,160300,30383061,1027,1027,1027,1027,0
|
|
20230714,160200,30383061,1027,1027,1027,1027,0
|
|
20230714,160100,30383061,1027,1027,1027,1027,0
|
|
20230714,160000,30383061,1027,1027,1027,1027,0
|
|
20230714,155900,30383061,1027,1027,1027,1027,0
|
|
20230714,155800,30383061,1027,1027,1027,1027,0
|
|
20230714,155700,30383061,1027,1027,1027,1027,0
|
|
20230714,155600,30383061,1027,1027,1027,1027,0
|
|
20230714,155500,30383061,1027,1027,1027,1027,0
|
|
20230714,155400,30383061,1027,1027,1027,1027,0
|
|
20230714,155300,30383061,1027,1027,1027,1027,0
|
|
20230714,155200,30383061,1027,1027,1027,1027,0
|
|
20230714,155100,30383061,1027,1027,1027,1027,0
|
|
20230714,155000,30383061,1027,1027,1027,1027,0
|
|
20230714,154900,30383061,1027,1027,1027,1027,0
|
|
20230714,154800,30383061,1027,1027,1027,1027,0
|
|
20230714,154700,30383061,1027,1027,1027,1027,0
|
|
20230714,154600,30383061,1027,1027,1027,1027,0
|
|
20230714,154500,30383061,1027,1027,1027,1027,0
|
|
20230714,154400,30383061,1027,1027,1027,1027,0
|
|
20230714,154300,30383061,1027,1027,1027,1027,0
|
|
20230714,154200,30383061,1027,1027,1027,1027,0
|
|
20230714,154100,30383061,1027,1027,1027,1027,0
|
|
20230714,154000,30383061,1027,1027,1027,1027,628
|
|
20230714,153900,30383061,1027,1027,1027,1027,0
|
|
20230714,153800,30383061,1027,1027,1027,1027,0
|
|
20230714,153700,30383061,1027,1027,1027,1027,0
|
|
20230714,153600,30383061,1027,1027,1027,1027,0
|
|
20230714,153500,30383061,1027,1027,1027,1027,0
|
|
20230714,153400,30383061,1027,1027,1027,1027,0
|
|
20230714,153300,30383061,1027,1027,1027,1027,0
|
|
20230714,153200,30383061,1027,1027,1027,1027,0
|
|
20230714,153100,30383061,1027,1027,1027,1027,0
|
|
20230714,153000,30383061,1027,1027,1027,1027,628
|
|
20230714,152900,29738105,1027,1027,1027,1027,0
|
|
20230714,152800,29738105,1027,1027,1027,1027,0
|
|
20230714,152700,29738105,1027,1027,1027,1027,0
|
|
20230714,152600,29738105,1027,1027,1027,1027,0
|
|
20230714,152500,29738105,1027,1027,1027,1027,0
|
|
20230714,152400,29738105,1027,1027,1027,1027,0
|
|
20230714,152300,29738105,1027,1027,1027,1027,0
|
|
20230714,152200,29738105,1027,1027,1027,1027,0
|
|
20230714,152100,29738105,1027,1027,1027,1027,0
|
|
20230714,152000,29738105,1027,1027,1027,1027,0
|
|
20230714,151900,29738105,1027,1020,1027,1020,900
|
|
20230714,151800,28815797,1020,1020,1020,1020,0
|
|
20230714,151700,28815797,1020,1020,1020,1020,1
|
|
20230714,151600,28814777,1020,1020,1020,1020,17
|
|
20230714,151500,28797437,1020,1020,1020,1020,16
|
|
20230714,151400,28781117,1020,1020,1020,1020,1
|
|
20230714,151300,28780097,1020,1020,1020,1020,10
|
|
20230714,151200,28769897,1019,1020,1020,1019,623
|
|
20230714,151100,28134754,1020,1020,1020,1020,102
|
|
20230714,151000,28030714,1020,1020,1020,1020,0
|
|
20230714,150900,28030714,1020,1020,1020,1020,21
|
|
20230714,150800,28009294,1020,1020,1020,1020,0
|
|
20230714,150700,28009294,1020,1020,1020,1020,0
|
|
20230714,150600,28009294,1020,1020,1020,1020,249
|
|
20230714,150500,27755314,1020,1020,1020,1020,0
|
|
20230714,150400,27755314,1020,1020,1020,1020,0
|
|
20230714,150300,27755314,1020,1025,1025,1020,2
|
|
20230714,150200,27753269,1025,1025,1025,1025,1
|
|
20230714,150100,27752244,1025,1025,1025,1025,0
|
|
20230714,150000,27752244,1025,1025,1025,1025,0
|
|
20230714,145900,27752244,1025,1025,1025,1025,1
|
|
20230714,145800,27751219,1020,1020,1020,1020,3
|
|
20230714,145700,27748159,1021,1021,1021,1021,1
|
|
20230714,145600,27747138,1025,1025,1025,1025,1
|
|
20230714,145500,27746113,1023,1023,1023,1023,320
|
|
20230714,145400,27418753,1023,1023,1023,1023,0
|
|
20230714,145300,27418753,1023,1023,1023,1023,0
|
|
20230714,145200,27418753,1023,1023,1023,1023,0
|
|
20230714,145100,27418753,1023,1023,1023,1023,0
|
|
20230714,145000,27418753,1023,1023,1023,1023,0
|
|
20230714,144900,27418753,1023,1023,1023,1023,0
|
|
20230714,144800,27418753,1023,1023,1023,1023,0
|
|
20230714,144700,27418753,1023,1020,1023,1020,25
|
|
20230714,144600,27393250,1020,1020,1020,1020,0
|
|
20230714,144500,27393250,1020,1020,1020,1020,506
|
|
20230714,144400,26877130,1023,1023,1023,1023,0
|
|
20230714,144300,26877130,1023,1023,1023,1023,0
|
|
20230714,144200,26877130,1023,1023,1023,1023,0
|
|
20230714,144100,26877130,1023,1023,1023,1023,0
|
|
20230714,144000,26877130,1023,1023,1023,1023,0
|
|
20230714,143900,26877130,1023,1023,1023,1023,0
|
|
20230714,143800,26877130,1023,1023,1023,1023,69
|
|
20230714,143700,26806543,1023,1023,1023,1023,0
|
|
20230714,143600,26806543,1023,1023,1023,1023,2
|
|
20230714,143500,26804497,1023,1023,1023,1023,0
|
|
20230714,143400,26804497,1023,1023,1023,1023,0
|
|
20230714,143300,26804497,1023,1023,1023,1023,0
|
|
20230714,143200,26804497,1023,1023,1023,1023,0
|
|
20230714,143100,26804497,1023,1023,1023,1023,0
|
|
20230714,143000,26804497,1023,1023,1023,1023,0
|
|
20230714,142900,26804497,1023,1023,1023,1023,0
|
|
20230714,142800,26804497,1023,1023,1023,1023,0
|
|
20230714,142700,26804497,1023,1023,1023,1023,0
|
|
20230714,142600,26804497,1023,1023,1023,1023,1
|
|
20230714,142500,26803474,1023,1023,1023,1023,0
|
|
20230714,142400,26803474,1023,1023,1023,1023,3
|
|
20230714,142300,26800405,1023,1023,1023,1023,0
|
|
20230714,142200,26800405,1023,1023,1023,1023,0
|
|
20230714,142100,26800405,1023,1023,1023,1023,0
|
|
20230714,142000,26800405,1023,1023,1023,1023,0
|
|
20230714,141900,26800405,1023,1023,1023,1023,0
|
|
20230714,141800,26800405,1023,1023,1023,1023,0
|
|
20230714,141700,26800405,1023,1023,1023,1023,0
|
|
20230714,141600,26800405,1023,1023,1023,1023,0
|
|
20230714,141500,26800405,1023,1023,1023,1023,0
|
|
20230714,141400,26800405,1023,1023,1023,1023,0
|
|
20230714,141300,26800405,1023,1023,1023,1023,0
|
|
20230714,141200,26800405,1023,1023,1023,1023,0
|
|
20230714,141100,26800405,1023,1023,1023,1023,0
|
|
20230714,141000,26800405,1023,1023,1023,1023,0
|
|
20230714,140900,26800405,1023,1023,1023,1023,0
|
|
20230714,140800,26800405,1023,1023,1023,1023,0
|
|
20230714,140700,26800405,1023,1023,1023,1023,0
|
|
20230714,140600,26800405,1023,1023,1023,1023,0
|
|
20230714,140500,26800405,1023,1023,1023,1023,5
|
|
20230714,140400,26795290,1024,1024,1024,1024,1
|
|
20230714,140300,26794266,1024,1024,1024,1024,39
|
|
20230714,140200,26754330,1021,1021,1021,1021,0
|
|
20230714,140100,26754330,1021,1021,1021,1021,0
|
|
20230714,140000,26754330,1021,1021,1021,1021,0
|
|
20230714,135900,26754330,1021,1021,1021,1021,0
|
|
20230714,135800,26754330,1021,1021,1021,1021,0
|
|
20230714,135700,26754330,1021,1021,1021,1021,980
|
|
20230714,135600,25753750,1024,1024,1024,1024,0
|
|
20230714,135500,25753750,1024,1024,1024,1024,49
|
|
20230714,135400,25703574,1024,1024,1024,1024,0
|
|
20230714,135300,25703574,1024,1024,1024,1024,0
|
|
20230714,135200,25703574,1024,1024,1024,1024,0
|
|
20230714,135100,25703574,1024,1024,1024,1024,0
|
|
20230714,135000,25703574,1024,1024,1024,1024,0
|
|
20230714,134900,25703574,1024,1024,1024,1024,0
|
|
20230714,134800,25703574,1024,1024,1024,1024,0
|
|
20230714,134700,25703574,1024,1024,1024,1024,0
|
|
20230714,134600,25703574,1024,1024,1024,1024,0
|
|
20230714,134500,25703574,1024,1024,1024,1024,0
|
|
20230714,134400,25703574,1024,1024,1024,1024,0
|
|
20230714,134300,25703574,1024,1024,1024,1024,7
|
|
20230714,134200,25696406,1019,1019,1019,1019,494
|
|
20230714,134100,25193020,1019,1019,1019,1019,0
|
|
20230714,134000,25193020,1019,1019,1019,1019,0
|
|
20230714,133900,25193020,1019,1019,1019,1019,0
|
|
20230714,133800,25193020,1019,1019,1019,1019,0
|
|
20230714,133700,25193020,1019,1019,1019,1019,0
|
|
20230714,133600,25193020,1019,1019,1019,1019,5
|
|
20230714,133500,25187925,1019,1019,1019,1019,10
|
|
20230714,133400,25177735,1019,1019,1019,1019,0
|
|
20230714,133300,25177735,1019,1019,1019,1019,0
|
|
20230714,133200,25177735,1019,1019,1019,1019,0
|
|
20230714,133100,25177735,1019,1019,1019,1019,1
|
|
20230714,133000,25176716,1019,1019,1019,1019,0
|
|
20230714,132900,25176716,1019,1019,1019,1019,20
|
|
20230714,132800,25156336,1019,1019,1019,1019,0
|
|
20230714,132700,25156336,1019,1019,1019,1019,0
|
|
20230714,132600,25156336,1019,1019,1019,1019,2
|
|
20230714,132500,25154298,1019,1019,1019,1019,0
|
|
20230714,132400,25154298,1019,1019,1019,1019,0
|
|
20230714,132300,25154298,1019,1019,1019,1019,66
|
|
20230714,132200,25087044,1019,1019,1019,1019,909
|
|
20230714,132100,24160773,1019,1019,1019,1019,0
|
|
20230714,132000,24160773,1019,1019,1019,1019,0
|
|
20230714,131900,24160773,1019,1019,1019,1019,0
|
|
20230714,131800,24160773,1019,1019,1019,1019,0
|
|
20230714,131700,24160773,1019,1021,1021,1019,1000
|
|
20230714,131600,23141653,1019,1019,1019,1019,0
|
|
20230714,131500,23141653,1019,1019,1019,1019,0
|
|
20230714,131400,23141653,1019,1019,1019,1019,0
|
|
20230714,131300,23141653,1019,1019,1019,1019,0
|
|
20230714,131200,23141653,1019,1019,1019,1019,0
|
|
20230714,131100,23141653,1019,1019,1019,1019,0
|
|
20230714,131000,23141653,1019,1019,1019,1019,0
|
|
20230714,130900,23141653,1019,1019,1019,1019,0
|
|
20230714,130800,23141653,1019,1019,1019,1019,0
|
|
20230714,130700,23141653,1019,1019,1019,1019,0
|
|
20230714,130600,23141653,1019,1022,1022,1019,1160
|
|
20230714,130500,21959517,1019,1019,1019,1019,0
|
|
20230714,130400,21959517,1019,1019,1019,1019,0
|
|
20230714,130300,21959517,1019,1019,1019,1019,0
|
|
20230714,130200,21959517,1019,1022,1022,1019,1569
|
|
20230714,130100,20358592,1022,1022,1022,1022,0
|
|
20230714,130000,20358592,1022,1022,1022,1022,0
|
|
20230714,125900,20358592,1022,1022,1022,1022,0
|
|
20230714,125800,20358592,1022,1022,1022,1022,4
|
|
20230714,125700,20354504,1022,1022,1022,1022,52
|
|
20230714,125600,20301360,1023,1023,1023,1023,5
|
|
20230714,125500,20296245,1023,1023,1023,1023,0
|
|
20230714,125400,20296245,1023,1023,1023,1023,11
|
|
20230714,125300,20284992,1023,1023,1023,1023,0
|
|
20230714,125200,20284992,1023,1023,1023,1023,5
|
|
20230714,125100,20279877,1023,1023,1023,1023,10
|
|
20230714,125000,20269647,1023,1023,1023,1023,0
|
|
20230714,124900,20269647,1023,1023,1023,1023,100
|
|
20230714,124800,20167347,1025,1025,1025,1025,0
|
|
20230714,124700,20167347,1025,1025,1025,1025,0
|
|
20230714,124600,20167347,1025,1025,1025,1025,0
|
|
20230714,124500,20167347,1025,1025,1025,1025,0
|
|
20230714,124400,20167347,1025,1025,1025,1025,4
|
|
20230714,124300,20163247,1025,1025,1025,1025,0
|
|
20230714,124200,20163247,1025,1025,1025,1025,0
|
|
20230714,124100,20163247,1025,1025,1025,1025,0
|
|
20230714,124000,20163247,1025,1025,1025,1025,0
|
|
20230714,123900,20163247,1025,1025,1025,1025,0
|
|
20230714,123800,20163247,1025,1025,1025,1025,0
|
|
20230714,123700,20163247,1025,1025,1025,1025,0
|
|
20230714,123600,20163247,1025,1025,1025,1025,0
|
|
20230714,123500,20163247,1025,1025,1025,1025,0
|
|
20230714,123400,20163247,1025,1025,1025,1025,0
|
|
20230714,123300,20163247,1025,1025,1025,1025,0
|
|
20230714,123200,20163247,1025,1025,1025,1025,7
|
|
20230714,123100,20156072,1021,1021,1021,1021,0
|
|
20230714,123000,20156072,1021,1021,1021,1021,0
|
|
20230714,122900,20156072,1021,1021,1021,1021,0
|
|
20230714,122800,20156072,1021,1021,1021,1021,0
|
|
20230714,122700,20156072,1021,1021,1021,1021,0
|
|
20230714,122600,20156072,1021,1021,1021,1021,0
|
|
20230714,122500,20156072,1021,1021,1021,1021,0
|
|
20230714,122400,20156072,1021,1021,1021,1021,0
|
|
20230714,122300,20156072,1021,1021,1021,1021,0
|
|
20230714,122200,20156072,1021,1021,1021,1021,0
|
|
20230714,122100,20156072,1021,1021,1021,1021,0
|
|
20230714,122000,20156072,1021,1021,1021,1021,0
|
|
20230714,121900,20156072,1021,1021,1021,1021,0
|
|
20230714,121800,20156072,1021,1021,1021,1021,0
|
|
20230714,121700,20156072,1021,1021,1021,1021,0
|
|
20230714,121600,20156072,1021,1021,1021,1021,0
|
|
20230714,121500,20156072,1021,1021,1021,1021,0
|
|
20230714,121400,20156072,1021,1021,1021,1021,0
|
|
20230714,121300,20156072,1021,1021,1021,1021,0
|
|
20230714,121200,20156072,1021,1021,1021,1021,0
|
|
20230714,121100,20156072,1021,1021,1021,1021,0
|
|
20230714,121000,20156072,1021,1021,1021,1021,0
|
|
20230714,120900,20156072,1021,1021,1021,1021,0
|
|
20230714,120800,20156072,1021,1021,1021,1021,0
|
|
20230714,120700,20156072,1021,1021,1021,1021,0
|
|
20230714,120600,20156072,1021,1021,1021,1021,0
|
|
20230714,120500,20156072,1021,1021,1021,1021,0
|
|
20230714,120400,20156072,1021,1022,1022,1021,86
|
|
20230714,120300,20068250,1023,1024,1024,1023,18
|
|
20230714,120200,20049827,1025,1025,1025,1025,0
|
|
20230714,120100,20049827,1025,1025,1025,1025,0
|
|
20230714,120000,20049827,1025,1025,1025,1025,0
|
|
20230714,115900,20049827,1025,1025,1025,1025,5
|
|
20230714,115800,20044702,1025,1025,1025,1025,0
|
|
20230714,115700,20044702,1025,1025,1025,1025,0
|
|
20230714,115600,20044702,1025,1025,1025,1025,0
|
|
20230714,115500,20044702,1025,1025,1025,1025,5
|
|
20230714,115400,20039577,1025,1025,1025,1025,0
|
|
20230714,115300,20039577,1025,1025,1025,1025,0
|
|
20230714,115200,20039577,1025,1025,1025,1025,0
|
|
20230714,115100,20039577,1025,1025,1025,1025,0
|
|
20230714,115000,20039577,1025,1025,1025,1025,0
|
|
20230714,114900,20039577,1025,1025,1025,1025,0
|
|
20230714,114800,20039577,1025,1025,1025,1025,0
|
|
20230714,114700,20039577,1025,1025,1025,1025,0
|
|
20230714,114600,20039577,1025,1025,1025,1025,0
|
|
20230714,114500,20039577,1025,1025,1025,1025,0
|
|
20230714,114400,20039577,1025,1025,1025,1025,50
|
|
20230714,114300,19988327,1025,1025,1025,1025,1
|
|
20230714,114200,19987302,1025,1025,1025,1025,0
|
|
20230714,114100,19987302,1025,1025,1025,1025,0
|
|
20230714,114000,19987302,1025,1025,1025,1025,2
|
|
20230714,113900,19985252,1025,1025,1025,1025,0
|
|
20230714,113800,19985252,1025,1025,1025,1025,1
|
|
20230714,113700,19984227,1024,1024,1024,1024,0
|
|
20230714,113600,19984227,1024,1024,1024,1024,0
|
|
20230714,113500,19984227,1024,1024,1024,1024,0
|
|
20230714,113400,19984227,1024,1024,1024,1024,1
|
|
20230714,113300,19983203,1025,1025,1025,1025,0
|
|
20230714,113200,19983203,1025,1025,1025,1025,0
|
|
20230714,113100,19983203,1025,1025,1025,1025,6
|
|
20230714,113000,19977053,1026,1026,1026,1026,0
|
|
20230714,112900,19977053,1026,1026,1026,1026,0
|
|
20230714,112800,19977053,1026,1026,1026,1026,0
|
|
20230714,112700,19977053,1026,1026,1026,1026,0
|
|
20230714,112600,19977053,1026,1026,1026,1026,0
|
|
20230714,112500,19977053,1026,1026,1026,1026,0
|
|
20230714,112400,19977053,1026,1026,1026,1026,0
|
|
20230714,112300,19977053,1026,1026,1026,1026,3
|
|
20230714,112200,19973975,1025,1025,1025,1025,500
|
|
20230714,112100,19461475,1025,1025,1025,1025,0
|
|
20230714,112000,19461475,1025,1025,1025,1025,0
|
|
20230714,111900,19461475,1025,1025,1025,1025,0
|
|
20230714,111800,19461475,1025,1025,1025,1025,0
|
|
20230714,111700,19461475,1025,1025,1025,1025,1
|
|
20230714,111600,19460450,1018,1018,1018,1018,0
|
|
20230714,111500,19460450,1018,1018,1018,1018,0
|
|
20230714,111400,19460450,1018,1018,1018,1018,0
|
|
20230714,111300,19460450,1018,1018,1018,1018,8
|
|
20230714,111200,19452306,1016,1016,1016,1016,0
|
|
20230714,111100,19452306,1016,1016,1016,1016,0
|
|
20230714,111000,19452306,1016,1016,1016,1016,0
|
|
20230714,110900,19452306,1016,1024,1024,1016,6006
|
|
20230714,110800,13344228,1025,1025,1025,1025,1
|
|
20230714,110700,13343203,1026,1026,1026,1026,0
|
|
20230714,110600,13343203,1026,1026,1026,1026,0
|
|
20230714,110500,13343203,1026,1026,1026,1026,0
|
|
20230714,110400,13343203,1026,1026,1026,1026,0
|
|
20230714,110300,13343203,1026,1026,1026,1026,0
|
|
20230714,110200,13343203,1026,1026,1026,1026,190
|
|
20230714,110100,13148263,1026,1026,1026,1026,2
|
|
20230714,110000,13146211,1026,1026,1026,1026,0
|
|
20230714,105900,13146211,1026,1026,1026,1026,0
|
|
20230714,105800,13146211,1026,1026,1026,1026,11
|
|
20230714,105700,13134925,1029,1029,1029,1029,0
|
|
20230714,105600,13134925,1029,1029,1029,1029,0
|
|
20230714,105500,13134925,1029,1029,1029,1029,0
|
|
20230714,105400,13134925,1029,1029,1029,1029,0
|
|
20230714,105300,13134925,1029,1029,1029,1029,1
|
|
20230714,105200,13133896,1029,1029,1029,1029,0
|
|
20230714,105100,13133896,1029,1029,1029,1029,200
|
|
20230714,105000,12928096,1024,1026,1026,1024,100
|
|
20230714,104900,12825626,1030,1030,1030,1030,0
|
|
20230714,104800,12825626,1030,1030,1030,1030,0
|
|
20230714,104700,12825626,1030,1030,1030,1030,0
|
|
20230714,104600,12825626,1030,1030,1030,1030,0
|
|
20230714,104500,12825626,1030,1030,1030,1030,100
|
|
20230714,104400,12722626,1027,1027,1027,1027,0
|
|
20230714,104300,12722626,1027,1027,1027,1027,0
|
|
20230714,104200,12722626,1027,1027,1027,1027,6
|
|
20230714,104100,12716464,1030,1030,1030,1030,0
|
|
20230714,104000,12716464,1030,1030,1030,1030,0
|
|
20230714,103900,12716464,1030,1030,1030,1030,2
|
|
20230714,103800,12714404,1027,1027,1027,1027,0
|
|
20230714,103700,12714404,1027,1027,1027,1027,0
|
|
20230714,103600,12714404,1027,1027,1027,1027,0
|
|
20230714,103500,12714404,1027,1027,1027,1027,5
|
|
20230714,103400,12709269,1030,1030,1030,1030,0
|
|
20230714,103300,12709269,1030,1030,1030,1030,0
|
|
20230714,103200,12709269,1030,1030,1030,1030,0
|
|
20230714,103100,12709269,1030,1030,1030,1030,0
|
|
20230714,103000,12709269,1030,1030,1030,1030,0
|
|
20230714,102900,12709269,1030,1030,1030,1030,4
|
|
20230714,102800,12705149,1023,1023,1023,1023,500
|
|
20230714,102700,12193649,1023,1023,1023,1023,0
|
|
20230714,102600,12193649,1023,1023,1023,1023,0
|
|
20230714,102500,12193649,1023,1023,1023,1023,0
|
|
20230714,102400,12193649,1023,1023,1023,1023,0
|
|
20230714,102300,12193649,1023,1023,1023,1023,0
|
|
20230714,102200,12193649,1023,1023,1023,1023,0
|
|
20230714,102100,12193649,1023,1023,1023,1023,0
|
|
20230714,102000,12193649,1023,1023,1023,1023,0
|
|
20230714,101900,12193649,1023,1023,1023,1023,2
|
|
20230714,101800,12191603,1030,1030,1030,1030,2
|
|
20230714,101700,12189543,1027,1027,1027,1027,0
|
|
20230714,101600,12189543,1027,1027,1027,1027,0
|
|
20230714,101500,12189543,1027,1027,1027,1027,0
|
|
20230714,101400,12189543,1027,1027,1027,1027,0
|
|
20230714,101300,12189543,1027,1027,1027,1027,0
|
|
20230714,101200,12189543,1027,1027,1027,1027,2
|
|
20230714,101100,12187489,1027,1027,1027,1027,0
|
|
20230714,101000,12187489,1027,1027,1027,1027,0
|
|
20230714,100900,12187489,1027,1027,1027,1027,0
|
|
20230714,100800,12187489,1027,1027,1027,1027,0
|
|
20230714,100700,12187489,1027,1027,1027,1027,0
|
|
20230714,100600,12187489,1027,1027,1027,1027,475
|
|
20230714,100500,11699664,1027,1027,1027,1027,0
|
|
20230714,100400,11699664,1027,1027,1027,1027,0
|
|
20230714,100300,11699664,1027,1027,1027,1027,0
|
|
20230714,100200,11699664,1027,1027,1027,1027,0
|
|
20230714,100100,11699664,1027,1027,1027,1027,0
|
|
20230714,100000,11699664,1027,1027,1027,1027,0
|
|
20230714,095900,11699664,1027,1027,1027,1027,0
|
|
20230714,095800,11699664,1027,1027,1027,1027,0
|
|
20230714,095700,11699664,1027,1027,1027,1027,300
|
|
20230714,095600,11391564,1028,1028,1028,1028,0
|
|
20230714,095500,11391564,1028,1028,1028,1028,0
|
|
20230714,095400,11391564,1028,1028,1028,1028,0
|
|
20230714,095300,11391564,1028,1028,1028,1028,988
|
|
20230714,095200,10375900,1028,1028,1028,1028,0
|
|
20230714,095100,10375900,1028,1028,1028,1028,0
|
|
20230714,095000,10375900,1028,1028,1028,1028,0
|
|
20230714,094900,10375900,1028,1028,1028,1028,0
|
|
20230714,094800,10375900,1028,1028,1028,1028,0
|
|
20230714,094700,10375900,1028,1028,1028,1028,0
|
|
20230714,094600,10375900,1028,1030,1034,1028,605
|
|
20230714,094500,9753934,1029,1029,1029,1029,0
|
|
20230714,094400,9753934,1029,1029,1029,1029,2
|
|
20230714,094300,9751876,1027,1027,1027,1027,0
|
|
20230714,094200,9751876,1027,1027,1027,1027,0
|
|
20230714,094100,9751876,1027,1027,1027,1027,439
|
|
20230714,094000,9301023,1027,1028,1028,1027,2000
|
|
20230714,093900,7245232,1028,1029,1029,1028,58
|
|
20230714,093800,7185551,1029,1031,1031,1029,776
|
|
20230714,093700,6385836,1034,1034,1034,1034,22
|
|
20230714,093600,6363088,1034,1034,1034,1034,2
|
|
20230714,093500,6361020,1034,1033,1034,1033,199
|
|
20230714,093400,6155263,1031,1031,1031,1031,0
|
|
20230714,093300,6155263,1031,1034,1034,1031,3
|
|
20230714,093200,6152165,1034,1034,1034,1034,593
|
|
20230714,093100,5539003,1034,1034,1034,1034,11
|
|
20230714,093000,5527629,1034,1033,1034,1033,5
|
|
20230714,092900,5522462,1033,1033,1033,1033,3
|
|
20230714,092800,5519363,1034,1034,1034,1033,11
|
|
20230714,092700,5507991,1029,1029,1029,1029,0
|
|
20230714,092600,5507991,1029,1029,1029,1029,21
|
|
20230714,092500,5486382,1035,1035,1035,1035,0
|
|
20230714,092400,5486382,1035,1035,1035,1035,0
|
|
20230714,092300,5486382,1035,1032,1035,1032,2000
|
|
20230714,092200,3418668,1029,1029,1029,1029,7
|
|
20230714,092100,3411465,1028,1028,1028,1028,0
|
|
20230714,092000,3411465,1028,1028,1028,1028,2417
|
|
20230714,091900,926789,1034,1034,1034,1034,0
|
|
20230714,091800,926789,1034,1034,1034,1034,1
|
|
20230714,091700,925755,1029,1029,1029,1029,0
|
|
20230714,091600,925755,1029,1029,1029,1029,0
|
|
20230714,091500,925755,1029,1029,1029,1029,0
|
|
20230714,091400,925755,1029,1029,1029,1029,0
|
|
20230714,091300,925755,1029,1029,1029,1029,0
|
|
20230714,091200,925755,1029,1029,1029,1029,3
|
|
20230714,091100,922668,1027,1030,1030,1027,79
|
|
20230714,091000,841483,1034,1034,1034,1034,0
|
|
20230714,090900,841483,1034,1034,1034,1034,79
|
|
20230714,090800,759797,1035,1035,1035,1035,511
|
|
20230714,090700,230912,1036,1036,1036,1036,1
|
|
20230714,090600,229876,1037,1037,1037,1037,200
|
|
20230714,090500,22476,1038,1038,1038,1038,0
|
|
20230714,090400,22476,1038,1038,1038,1038,0
|
|
20230714,090300,22476,1038,1038,1038,1038,0
|
|
20230714,090200,22476,1038,1038,1038,1038,0
|
|
20230714,090100,22476,1038,1038,1038,1038,0
|
|
20230714,090000,22476,1038,1020,1038,1020,22
|