695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,203200,61082934,1029,1029,1029,1029,17851
|
|
20240701,203100,61082934,1029,1029,1029,1029,0
|
|
20240701,203000,61082934,1029,1029,1029,1029,0
|
|
20240701,202900,61082934,1029,1029,1029,1029,0
|
|
20240701,202800,61082934,1029,1029,1029,1029,0
|
|
20240701,202700,61082934,1029,1029,1029,1029,0
|
|
20240701,202600,61082934,1029,1029,1029,1029,0
|
|
20240701,202500,61082934,1029,1029,1029,1029,0
|
|
20240701,202400,61082934,1029,1029,1029,1029,0
|
|
20240701,202300,61082934,1029,1029,1029,1029,0
|
|
20240701,202200,61082934,1029,1029,1029,1029,0
|
|
20240701,202100,61082934,1029,1029,1029,1029,0
|
|
20240701,202000,61082934,1029,1029,1029,1029,0
|
|
20240701,201900,61082934,1029,1029,1029,1029,0
|
|
20240701,201800,61082934,1029,1029,1029,1029,0
|
|
20240701,201700,61082934,1029,1029,1029,1029,0
|
|
20240701,201600,61082934,1029,1029,1029,1029,0
|
|
20240701,201500,61082934,1029,1029,1029,1029,0
|
|
20240701,201400,61082934,1029,1029,1029,1029,0
|
|
20240701,201300,61082934,1029,1029,1029,1029,0
|
|
20240701,201200,61082934,1029,1029,1029,1029,0
|
|
20240701,201100,61082934,1029,1029,1029,1029,0
|
|
20240701,201000,61082934,1029,1029,1029,1029,0
|
|
20240701,200900,61082934,1029,1029,1029,1029,0
|
|
20240701,200800,61082934,1029,1029,1029,1029,0
|
|
20240701,200700,61082934,1029,1029,1029,1029,0
|
|
20240701,200600,61082934,1029,1029,1029,1029,0
|
|
20240701,200500,61082934,1029,1029,1029,1029,0
|
|
20240701,200400,61082934,1029,1029,1029,1029,0
|
|
20240701,200300,61082934,1029,1029,1029,1029,0
|
|
20240701,200200,61082934,1029,1029,1029,1029,17851
|
|
20240701,200100,61082934,1029,1029,1029,1029,0
|
|
20240701,200000,61082934,1029,1029,1029,1029,0
|
|
20240701,195900,61082934,1029,1029,1029,1029,0
|
|
20240701,195800,61082934,1029,1029,1029,1029,0
|
|
20240701,195700,61082934,1029,1029,1029,1029,0
|
|
20240701,195600,61082934,1029,1029,1029,1029,0
|
|
20240701,195500,61082934,1029,1029,1029,1029,0
|
|
20240701,195400,61082934,1029,1029,1029,1029,0
|
|
20240701,195300,61082934,1029,1029,1029,1029,0
|
|
20240701,195200,61082934,1029,1029,1029,1029,0
|
|
20240701,195100,61082934,1029,1029,1029,1029,0
|
|
20240701,195000,61082934,1029,1029,1029,1029,0
|
|
20240701,194900,61082934,1029,1029,1029,1029,0
|
|
20240701,194800,61082934,1029,1029,1029,1029,0
|
|
20240701,194700,61082934,1029,1029,1029,1029,0
|
|
20240701,194600,61082934,1029,1029,1029,1029,0
|
|
20240701,194500,61082934,1029,1029,1029,1029,0
|
|
20240701,194400,61082934,1029,1029,1029,1029,0
|
|
20240701,194300,61082934,1029,1029,1029,1029,0
|
|
20240701,194200,61082934,1029,1029,1029,1029,0
|
|
20240701,194100,61082934,1029,1029,1029,1029,0
|
|
20240701,194000,61082934,1029,1029,1029,1029,0
|
|
20240701,193900,61082934,1029,1029,1029,1029,0
|
|
20240701,193800,61082934,1029,1029,1029,1029,0
|
|
20240701,193700,61082934,1029,1029,1029,1029,0
|
|
20240701,193600,61082934,1029,1029,1029,1029,0
|
|
20240701,193500,61082934,1029,1029,1029,1029,0
|
|
20240701,193400,61082934,1029,1029,1029,1029,0
|
|
20240701,193300,61082934,1029,1029,1029,1029,0
|
|
20240701,193200,61082934,1029,1029,1029,1029,17851
|
|
20240701,193100,61082934,1029,1029,1029,1029,0
|
|
20240701,193000,61082934,1029,1029,1029,1029,0
|
|
20240701,192900,61082934,1029,1029,1029,1029,0
|
|
20240701,192800,61082934,1029,1029,1029,1029,0
|
|
20240701,192700,61082934,1029,1029,1029,1029,0
|
|
20240701,192600,61082934,1029,1029,1029,1029,0
|
|
20240701,192500,61082934,1029,1029,1029,1029,0
|
|
20240701,192400,61082934,1029,1029,1029,1029,0
|
|
20240701,192300,61082934,1029,1029,1029,1029,0
|
|
20240701,192200,61082934,1029,1029,1029,1029,0
|
|
20240701,192100,61082934,1029,1029,1029,1029,0
|
|
20240701,192000,61082934,1029,1029,1029,1029,0
|
|
20240701,191900,61082934,1029,1029,1029,1029,0
|
|
20240701,191800,61082934,1029,1029,1029,1029,0
|
|
20240701,191700,61082934,1029,1029,1029,1029,0
|
|
20240701,191600,61082934,1029,1029,1029,1029,0
|
|
20240701,191500,61082934,1029,1029,1029,1029,0
|
|
20240701,191400,61082934,1029,1029,1029,1029,0
|
|
20240701,191300,61082934,1029,1029,1029,1029,0
|
|
20240701,191200,61082934,1029,1029,1029,1029,0
|
|
20240701,191100,61082934,1029,1029,1029,1029,0
|
|
20240701,191000,61082934,1029,1029,1029,1029,0
|
|
20240701,190900,61082934,1029,1029,1029,1029,0
|
|
20240701,190800,61082934,1029,1029,1029,1029,0
|
|
20240701,190700,61082934,1029,1029,1029,1029,0
|
|
20240701,190600,61082934,1029,1029,1029,1029,0
|
|
20240701,190500,61082934,1029,1029,1029,1029,0
|
|
20240701,190400,61082934,1029,1029,1029,1029,0
|
|
20240701,190300,61082934,1029,1029,1029,1029,0
|
|
20240701,190200,61082934,1029,1029,1029,1029,17851
|
|
20240701,190100,61082934,1029,1029,1029,1029,0
|
|
20240701,190000,61082934,1029,1029,1029,1029,0
|
|
20240701,185900,61082934,1029,1029,1029,1029,0
|
|
20240701,185800,61082934,1029,1029,1029,1029,0
|
|
20240701,185700,61082934,1029,1029,1029,1029,0
|
|
20240701,185600,61082934,1029,1029,1029,1029,0
|
|
20240701,185500,61082934,1029,1029,1029,1029,0
|
|
20240701,185400,61082934,1029,1029,1029,1029,0
|
|
20240701,185300,61082934,1029,1029,1029,1029,0
|
|
20240701,185200,61082934,1029,1029,1029,1029,0
|
|
20240701,185100,61082934,1029,1029,1029,1029,0
|
|
20240701,185000,61082934,1029,1029,1029,1029,0
|
|
20240701,184900,61082934,1029,1029,1029,1029,0
|
|
20240701,184800,61082934,1029,1029,1029,1029,0
|
|
20240701,184700,61082934,1029,1029,1029,1029,0
|
|
20240701,184600,61082934,1029,1029,1029,1029,0
|
|
20240701,184500,61082934,1029,1029,1029,1029,0
|
|
20240701,184400,61082934,1029,1029,1029,1029,0
|
|
20240701,184300,61082934,1029,1029,1029,1029,0
|
|
20240701,184200,61082934,1029,1029,1029,1029,0
|
|
20240701,184100,61082934,1029,1029,1029,1029,0
|
|
20240701,184000,61082934,1029,1029,1029,1029,0
|
|
20240701,183900,61082934,1029,1029,1029,1029,0
|
|
20240701,183800,61082934,1029,1029,1029,1029,0
|
|
20240701,183700,61082934,1029,1029,1029,1029,0
|
|
20240701,183600,61082934,1029,1029,1029,1029,0
|
|
20240701,183500,61082934,1029,1029,1029,1029,0
|
|
20240701,183400,61082934,1029,1029,1029,1029,0
|
|
20240701,183300,61082934,1029,1029,1029,1029,0
|
|
20240701,183200,61082934,1029,1029,1029,1029,17851
|
|
20240701,183100,61082934,1029,1029,1029,1029,0
|
|
20240701,183000,61082934,1029,1029,1029,1029,0
|
|
20240701,182900,61082934,1029,1029,1029,1029,0
|
|
20240701,182800,61082934,1029,1029,1029,1029,0
|
|
20240701,182700,61082934,1029,1029,1029,1029,0
|
|
20240701,182600,61082934,1029,1029,1029,1029,0
|
|
20240701,182500,61082934,1029,1029,1029,1029,0
|
|
20240701,182400,61082934,1029,1029,1029,1029,0
|
|
20240701,182300,61082934,1029,1029,1029,1029,0
|
|
20240701,182200,61082934,1029,1029,1029,1029,0
|
|
20240701,182100,61082934,1029,1029,1029,1029,0
|
|
20240701,182000,61082934,1029,1029,1029,1029,0
|
|
20240701,181900,61082934,1029,1029,1029,1029,0
|
|
20240701,181800,61082934,1029,1029,1029,1029,0
|
|
20240701,181700,61082934,1029,1029,1029,1029,0
|
|
20240701,181600,61082934,1029,1029,1029,1029,0
|
|
20240701,181500,61082934,1029,1029,1029,1029,0
|
|
20240701,181400,61082934,1029,1029,1029,1029,0
|
|
20240701,181300,61082934,1029,1029,1029,1029,0
|
|
20240701,181200,61082934,1029,1029,1029,1029,0
|
|
20240701,181100,61082934,1029,1029,1029,1029,0
|
|
20240701,181000,61082934,1029,1029,1029,1029,0
|
|
20240701,180900,61082934,1029,1029,1029,1029,0
|
|
20240701,180800,61082934,1029,1029,1029,1029,0
|
|
20240701,180700,61082934,1029,1029,1029,1029,0
|
|
20240701,180600,61082934,1029,1029,1029,1029,0
|
|
20240701,180500,61082934,1029,1029,1029,1029,0
|
|
20240701,180400,61082934,1029,1029,1029,1029,0
|
|
20240701,180300,61082934,1029,1029,1029,1029,0
|
|
20240701,180200,61082934,1029,1029,1029,1029,17851
|
|
20240701,180100,61082934,1029,1029,1029,1029,0
|
|
20240701,180000,61082934,1029,1029,1029,1029,0
|
|
20240701,175900,61082934,1029,1029,1029,1029,0
|
|
20240701,175800,61082934,1029,1029,1029,1029,0
|
|
20240701,175700,61082934,1029,1029,1029,1029,0
|
|
20240701,175600,61082934,1029,1029,1029,1029,0
|
|
20240701,175500,61082934,1029,1029,1029,1029,0
|
|
20240701,175400,61082934,1029,1029,1029,1029,0
|
|
20240701,175300,61082934,1029,1029,1029,1029,0
|
|
20240701,175200,61082934,1029,1029,1029,1029,0
|
|
20240701,175100,61082934,1029,1029,1029,1029,0
|
|
20240701,175000,61082934,1029,1029,1029,1029,0
|
|
20240701,174900,61082934,1029,1029,1029,1029,0
|
|
20240701,174800,61082934,1029,1029,1029,1029,0
|
|
20240701,174700,61082934,1029,1029,1029,1029,0
|
|
20240701,174600,61082934,1029,1029,1029,1029,0
|
|
20240701,174500,61082934,1029,1029,1029,1029,0
|
|
20240701,174400,61082934,1029,1029,1029,1029,0
|
|
20240701,174300,61082934,1029,1029,1029,1029,0
|
|
20240701,174200,61082934,1029,1029,1029,1029,0
|
|
20240701,174100,61082934,1029,1029,1029,1029,0
|
|
20240701,174000,61082934,1029,1029,1029,1029,0
|
|
20240701,173900,61082934,1029,1029,1029,1029,0
|
|
20240701,173800,61082934,1029,1029,1029,1029,0
|
|
20240701,173700,61082934,1029,1029,1029,1029,0
|
|
20240701,173600,61082934,1029,1029,1029,1029,0
|
|
20240701,173500,61082934,1029,1029,1029,1029,0
|
|
20240701,173400,61082934,1029,1029,1029,1029,0
|
|
20240701,173300,61082934,1029,1029,1029,1029,0
|
|
20240701,173200,61082934,1029,1029,1029,1029,17851
|
|
20240701,173100,61082934,1029,1029,1029,1029,0
|
|
20240701,173000,61082934,1029,1029,1029,1029,0
|
|
20240701,172900,61082934,1029,1029,1029,1029,0
|
|
20240701,172800,61082934,1029,1029,1029,1029,0
|
|
20240701,172700,61082934,1029,1029,1029,1029,0
|
|
20240701,172600,61082934,1029,1029,1029,1029,0
|
|
20240701,172500,61082934,1029,1029,1029,1029,0
|
|
20240701,172400,61082934,1029,1029,1029,1029,0
|
|
20240701,172300,61082934,1029,1029,1029,1029,0
|
|
20240701,172200,61082934,1029,1029,1029,1029,0
|
|
20240701,172100,61082934,1029,1029,1029,1029,0
|
|
20240701,172000,61082934,1029,1029,1029,1029,0
|
|
20240701,171900,61082934,1029,1029,1029,1029,0
|
|
20240701,171800,61082934,1029,1029,1029,1029,0
|
|
20240701,171700,61082934,1029,1029,1029,1029,0
|
|
20240701,171600,61082934,1029,1029,1029,1029,0
|
|
20240701,171500,61082934,1029,1029,1029,1029,0
|
|
20240701,171400,61082934,1029,1029,1029,1029,0
|
|
20240701,171300,61082934,1029,1029,1029,1029,0
|
|
20240701,171200,61082934,1029,1029,1029,1029,0
|
|
20240701,171100,61082934,1029,1029,1029,1029,0
|
|
20240701,171000,61082934,1029,1029,1029,1029,0
|
|
20240701,170900,61082934,1029,1029,1029,1029,0
|
|
20240701,170800,61082934,1029,1029,1029,1029,0
|
|
20240701,170700,61082934,1029,1029,1029,1029,0
|
|
20240701,170600,61082934,1029,1029,1029,1029,0
|
|
20240701,170500,61082934,1029,1029,1029,1029,0
|
|
20240701,170400,61082934,1029,1029,1029,1029,0
|
|
20240701,170300,61082934,1029,1029,1029,1029,0
|
|
20240701,170200,61082934,1029,1029,1029,1029,17851
|
|
20240701,170100,61082934,1029,1029,1029,1029,0
|
|
20240701,170000,61082934,1029,1029,1029,1029,0
|
|
20240701,165900,61082934,1029,1029,1029,1029,0
|
|
20240701,165800,61082934,1029,1029,1029,1029,0
|
|
20240701,165700,61082934,1029,1029,1029,1029,0
|
|
20240701,165600,61082934,1029,1029,1029,1029,0
|
|
20240701,165500,61082934,1029,1029,1029,1029,0
|
|
20240701,165400,61082934,1029,1029,1029,1029,0
|
|
20240701,165300,61082934,1029,1029,1029,1029,0
|
|
20240701,165200,61082934,1029,1029,1029,1029,0
|
|
20240701,165100,61082934,1029,1029,1029,1029,0
|
|
20240701,165000,61082934,1029,1029,1029,1029,0
|
|
20240701,164900,61082934,1029,1029,1029,1029,0
|
|
20240701,164800,61082934,1029,1029,1029,1029,0
|
|
20240701,164700,61082934,1029,1029,1029,1029,0
|
|
20240701,164600,61082934,1029,1029,1029,1029,0
|
|
20240701,164500,61082934,1029,1029,1029,1029,0
|
|
20240701,164400,61082934,1029,1029,1029,1029,0
|
|
20240701,164300,61082934,1029,1029,1029,1029,0
|
|
20240701,164200,61082934,1029,1029,1029,1029,0
|
|
20240701,164100,61082934,1029,1029,1029,1029,0
|
|
20240701,164000,61082934,1029,1029,1029,1029,0
|
|
20240701,163900,61082934,1029,1029,1029,1029,0
|
|
20240701,163800,61082934,1029,1029,1029,1029,0
|
|
20240701,163700,61082934,1029,1029,1029,1029,0
|
|
20240701,163600,61082934,1029,1029,1029,1029,0
|
|
20240701,163500,61082934,1029,1029,1029,1029,0
|
|
20240701,163400,61082934,1029,1029,1029,1029,0
|
|
20240701,163300,61082934,1029,1029,1029,1029,0
|
|
20240701,163200,61082934,1029,1029,1029,1029,17851
|
|
20240701,163100,61082934,1029,1029,1029,1029,0
|
|
20240701,163000,61082934,1029,1029,1029,1029,0
|
|
20240701,162900,61082934,1029,1029,1029,1029,0
|
|
20240701,162800,61082934,1029,1029,1029,1029,0
|
|
20240701,162700,61082934,1029,1029,1029,1029,0
|
|
20240701,162600,61082934,1029,1029,1029,1029,0
|
|
20240701,162500,61082934,1029,1029,1029,1029,0
|
|
20240701,162400,61082934,1029,1029,1029,1029,0
|
|
20240701,162300,61082934,1029,1029,1029,1029,0
|
|
20240701,162200,61082934,1029,1029,1029,1029,0
|
|
20240701,162100,61082934,1029,1029,1029,1029,0
|
|
20240701,162000,61082934,1029,1029,1029,1029,0
|
|
20240701,161900,61082934,1029,1029,1029,1029,0
|
|
20240701,161800,61082934,1029,1029,1029,1029,0
|
|
20240701,161700,61082934,1029,1029,1029,1029,0
|
|
20240701,161600,61082934,1029,1029,1029,1029,0
|
|
20240701,161500,61082934,1029,1029,1029,1029,0
|
|
20240701,161400,61082934,1029,1029,1029,1029,0
|
|
20240701,161300,61082934,1029,1029,1029,1029,0
|
|
20240701,161200,61082934,1029,1029,1029,1029,0
|
|
20240701,161100,61082934,1029,1029,1029,1029,0
|
|
20240701,161000,61082934,1029,1029,1029,1029,0
|
|
20240701,160900,61082934,1029,1029,1029,1029,0
|
|
20240701,160800,61082934,1029,1029,1029,1029,0
|
|
20240701,160700,61082934,1029,1029,1029,1029,0
|
|
20240701,160600,61082934,1029,1029,1029,1029,0
|
|
20240701,160500,61082934,1029,1029,1029,1029,0
|
|
20240701,160400,61082934,1029,1029,1029,1029,0
|
|
20240701,160300,61082934,1029,1029,1029,1029,0
|
|
20240701,160200,61082934,1029,1029,1029,1029,17851
|
|
20240701,160100,61082934,1029,1029,1029,1029,0
|
|
20240701,160000,61082934,1029,1029,1029,1029,0
|
|
20240701,155900,61082934,1029,1029,1029,1029,0
|
|
20240701,155800,61082934,1029,1029,1029,1029,0
|
|
20240701,155700,61082934,1029,1029,1029,1029,0
|
|
20240701,155600,61082934,1029,1029,1029,1029,0
|
|
20240701,155500,61082934,1029,1029,1029,1029,0
|
|
20240701,155400,61082934,1029,1029,1029,1029,0
|
|
20240701,155300,61082934,1029,1029,1029,1029,0
|
|
20240701,155200,61082934,1029,1029,1029,1029,0
|
|
20240701,155100,61082934,1029,1029,1029,1029,0
|
|
20240701,155000,61082934,1029,1029,1029,1029,0
|
|
20240701,154900,61082934,1029,1029,1029,1029,0
|
|
20240701,154800,61082934,1029,1029,1029,1029,0
|
|
20240701,154700,61082934,1029,1029,1029,1029,0
|
|
20240701,154600,61082934,1029,1029,1029,1029,0
|
|
20240701,154500,61082934,1029,1029,1029,1029,0
|
|
20240701,154400,61082934,1029,1029,1029,1029,0
|
|
20240701,154300,61082934,1029,1029,1029,1029,0
|
|
20240701,154200,61082934,1029,1029,1029,1029,0
|
|
20240701,154100,61082934,1029,1029,1029,1029,0
|
|
20240701,154000,61082934,1029,1029,1029,1029,0
|
|
20240701,153900,61082934,1029,1029,1029,1029,0
|
|
20240701,153800,61082934,1029,1029,1029,1029,0
|
|
20240701,153700,61082934,1029,1029,1029,1029,0
|
|
20240701,153600,61082934,1029,1029,1029,1029,0
|
|
20240701,153500,61082934,1029,1029,1029,1029,0
|
|
20240701,153400,61082934,1029,1029,1029,1029,0
|
|
20240701,153300,61082934,1029,1029,1029,1029,0
|
|
20240701,153200,61082934,1029,1029,1029,1029,17851
|
|
20240701,153100,61082934,1029,1029,1029,1029,0
|
|
20240701,153000,61082934,1029,1029,1029,1029,17851
|
|
20240701,152900,42714255,1024,1024,1024,1024,0
|
|
20240701,152800,42714255,1024,1024,1024,1024,0
|
|
20240701,152700,42714255,1024,1024,1024,1024,0
|
|
20240701,152600,42714255,1024,1024,1024,1024,0
|
|
20240701,152500,42714255,1024,1024,1024,1024,0
|
|
20240701,152400,42714255,1024,1024,1024,1024,0
|
|
20240701,152300,42714255,1024,1024,1024,1024,0
|
|
20240701,152200,42714255,1024,1024,1024,1024,0
|
|
20240701,152100,42714255,1024,1024,1024,1024,0
|
|
20240701,152000,42714255,1024,1024,1024,1024,0
|
|
20240701,151900,42714255,1024,1024,1024,1024,0
|
|
20240701,151800,42714255,1024,1024,1024,1024,0
|
|
20240701,151700,42714255,1024,1022,1024,1022,501
|
|
20240701,151600,42201833,1022,1022,1022,1022,48
|
|
20240701,151500,42152777,1021,1021,1021,1021,0
|
|
20240701,151400,42152777,1021,1021,1021,1021,0
|
|
20240701,151300,42152777,1021,1021,1021,1021,0
|
|
20240701,151200,42152777,1021,1021,1021,1021,0
|
|
20240701,151100,42152777,1021,1021,1021,1021,0
|
|
20240701,151000,42152777,1021,1021,1021,1021,0
|
|
20240701,150900,42152777,1021,1021,1021,1021,0
|
|
20240701,150800,42152777,1021,1021,1021,1021,0
|
|
20240701,150700,42152777,1021,1021,1021,1021,0
|
|
20240701,150600,42152777,1021,1021,1021,1021,0
|
|
20240701,150500,42152777,1021,1021,1021,1021,0
|
|
20240701,150400,42152777,1021,1021,1021,1021,0
|
|
20240701,150300,42152777,1021,1021,1021,1021,0
|
|
20240701,150200,42152777,1021,1021,1021,1021,0
|
|
20240701,150100,42152777,1021,1021,1021,1021,0
|
|
20240701,150000,42152777,1021,1021,1021,1021,0
|
|
20240701,145900,42152777,1021,1021,1021,1021,0
|
|
20240701,145800,42152777,1021,1021,1021,1021,3
|
|
20240701,145700,42149714,1021,1021,1021,1021,0
|
|
20240701,145600,42149714,1021,1021,1021,1021,3
|
|
20240701,145500,42146651,1023,1023,1023,1023,0
|
|
20240701,145400,42146651,1023,1023,1023,1023,0
|
|
20240701,145300,42146651,1023,1023,1023,1023,0
|
|
20240701,145200,42146651,1023,1023,1023,1023,0
|
|
20240701,145100,42146651,1023,1023,1023,1023,0
|
|
20240701,145000,42146651,1023,1023,1023,1023,0
|
|
20240701,144900,42146651,1023,1023,1023,1023,0
|
|
20240701,144800,42146651,1023,1023,1023,1023,0
|
|
20240701,144700,42146651,1023,1023,1023,1023,0
|
|
20240701,144600,42146651,1023,1023,1023,1023,6
|
|
20240701,144500,42140513,1023,1023,1023,1023,9
|
|
20240701,144400,42131306,1023,1023,1023,1023,0
|
|
20240701,144300,42131306,1023,1023,1023,1023,0
|
|
20240701,144200,42131306,1023,1023,1023,1023,0
|
|
20240701,144100,42131306,1023,1023,1023,1023,3
|
|
20240701,144000,42128237,1023,1023,1023,1023,0
|
|
20240701,143900,42128237,1023,1023,1023,1023,0
|
|
20240701,143800,42128237,1023,1023,1023,1023,2
|
|
20240701,143700,42126191,1023,1023,1023,1023,1
|
|
20240701,143600,42125168,1023,1023,1023,1023,0
|
|
20240701,143500,42125168,1023,1023,1023,1023,0
|
|
20240701,143400,42125168,1023,1023,1023,1023,0
|
|
20240701,143300,42125168,1023,1023,1023,1023,0
|
|
20240701,143200,42125168,1023,1023,1023,1023,0
|
|
20240701,143100,42125168,1023,1023,1023,1023,8
|
|
20240701,143000,42116984,1023,1023,1023,1023,0
|
|
20240701,142900,42116984,1023,1023,1023,1023,0
|
|
20240701,142800,42116984,1023,1023,1023,1023,1
|
|
20240701,142700,42115961,1018,1018,1018,1018,0
|
|
20240701,142600,42115961,1018,1018,1018,1018,0
|
|
20240701,142500,42115961,1018,1018,1018,1018,0
|
|
20240701,142400,42115961,1018,1018,1018,1018,4561
|
|
20240701,142300,37472863,1019,1020,1020,1019,4141
|
|
20240701,142200,33250919,1021,1022,1022,1021,3747
|
|
20240701,142100,29424394,1022,1022,1022,1022,0
|
|
20240701,142000,29424394,1022,1022,1022,1022,0
|
|
20240701,141900,29424394,1022,1022,1022,1022,0
|
|
20240701,141800,29424394,1022,1022,1022,1022,0
|
|
20240701,141700,29424394,1022,1022,1022,1022,0
|
|
20240701,141600,29424394,1022,1022,1022,1022,0
|
|
20240701,141500,29424394,1022,1022,1022,1022,2
|
|
20240701,141400,29422350,1023,1023,1023,1023,10
|
|
20240701,141300,29412120,1023,1023,1023,1023,0
|
|
20240701,141200,29412120,1023,1023,1023,1023,0
|
|
20240701,141100,29412120,1023,1023,1023,1023,0
|
|
20240701,141000,29412120,1023,1023,1023,1023,0
|
|
20240701,140900,29412120,1023,1023,1023,1023,2
|
|
20240701,140800,29410074,1023,1023,1023,1023,4
|
|
20240701,140700,29405982,1023,1023,1023,1023,2
|
|
20240701,140600,29403936,1022,1022,1022,1022,0
|
|
20240701,140500,29403936,1022,1022,1022,1022,0
|
|
20240701,140400,29403936,1022,1022,1022,1022,0
|
|
20240701,140300,29403936,1022,1022,1022,1022,0
|
|
20240701,140200,29403936,1022,1022,1022,1022,0
|
|
20240701,140100,29403936,1022,1022,1022,1022,574
|
|
20240701,140000,28817308,1022,1022,1022,1022,0
|
|
20240701,135900,28817308,1022,1022,1022,1022,17
|
|
20240701,135800,28799934,1021,1021,1021,1021,0
|
|
20240701,135700,28799934,1021,1021,1021,1021,0
|
|
20240701,135600,28799934,1021,1021,1021,1021,0
|
|
20240701,135500,28799934,1021,1021,1021,1021,0
|
|
20240701,135400,28799934,1021,1021,1021,1021,0
|
|
20240701,135300,28799934,1021,1021,1021,1021,0
|
|
20240701,135200,28799934,1021,1021,1021,1021,0
|
|
20240701,135100,28799934,1021,1021,1021,1021,0
|
|
20240701,135000,28799934,1021,1021,1021,1021,1100
|
|
20240701,134900,27676834,1022,1022,1022,1022,1401
|
|
20240701,134800,26245012,1022,1022,1022,1022,0
|
|
20240701,134700,26245012,1022,1022,1022,1022,1000
|
|
20240701,134600,25223012,1021,1021,1021,1021,261
|
|
20240701,134500,24956531,1020,1021,1021,1020,583
|
|
20240701,134400,24361295,1023,1023,1023,1023,0
|
|
20240701,134300,24361295,1023,1023,1023,1023,0
|
|
20240701,134200,24361295,1023,1023,1023,1023,0
|
|
20240701,134100,24361295,1023,1023,1023,1023,0
|
|
20240701,134000,24361295,1023,1023,1023,1023,0
|
|
20240701,133900,24361295,1023,1023,1023,1023,0
|
|
20240701,133800,24361295,1023,1023,1023,1023,0
|
|
20240701,133700,24361295,1023,1023,1023,1023,0
|
|
20240701,133600,24361295,1023,1023,1023,1023,0
|
|
20240701,133500,24361295,1023,1023,1023,1023,0
|
|
20240701,133400,24361295,1023,1023,1023,1023,0
|
|
20240701,133300,24361295,1023,1023,1023,1023,1
|
|
20240701,133200,24360272,1023,1023,1023,1023,0
|
|
20240701,133100,24360272,1023,1023,1023,1023,0
|
|
20240701,133000,24360272,1023,1023,1023,1023,0
|
|
20240701,132900,24360272,1023,1023,1023,1023,0
|
|
20240701,132800,24360272,1023,1023,1023,1023,0
|
|
20240701,132700,24360272,1023,1023,1023,1023,0
|
|
20240701,132600,24360272,1023,1023,1023,1023,0
|
|
20240701,132500,24360272,1023,1023,1023,1023,0
|
|
20240701,132400,24360272,1023,1023,1023,1023,0
|
|
20240701,132300,24360272,1023,1023,1023,1023,0
|
|
20240701,132200,24360272,1023,1023,1023,1023,173
|
|
20240701,132100,24183293,1022,1022,1022,1022,10
|
|
20240701,132000,24173073,1021,1021,1021,1021,0
|
|
20240701,131900,24173073,1021,1021,1021,1021,0
|
|
20240701,131800,24173073,1021,1021,1021,1021,90
|
|
20240701,131700,24081183,1023,1023,1023,1023,1
|
|
20240701,131600,24080160,1022,1022,1022,1022,34
|
|
20240701,131500,24045412,1023,1023,1023,1023,0
|
|
20240701,131400,24045412,1023,1023,1023,1023,0
|
|
20240701,131300,24045412,1023,1023,1023,1023,0
|
|
20240701,131200,24045412,1023,1023,1023,1023,0
|
|
20240701,131100,24045412,1023,1023,1023,1023,0
|
|
20240701,131000,24045412,1023,1023,1023,1023,0
|
|
20240701,130900,24045412,1023,1023,1023,1023,0
|
|
20240701,130800,24045412,1023,1023,1023,1023,180
|
|
20240701,130700,23861272,1021,1021,1021,1021,0
|
|
20240701,130600,23861272,1021,1021,1021,1021,0
|
|
20240701,130500,23861272,1021,1021,1021,1021,0
|
|
20240701,130400,23861272,1021,1021,1021,1021,0
|
|
20240701,130300,23861272,1021,1021,1021,1021,0
|
|
20240701,130200,23861272,1021,1021,1021,1021,0
|
|
20240701,130100,23861272,1021,1021,1021,1021,0
|
|
20240701,130000,23861272,1021,1021,1021,1021,0
|
|
20240701,125900,23861272,1021,1021,1021,1021,0
|
|
20240701,125800,23861272,1021,1021,1021,1021,0
|
|
20240701,125700,23861272,1021,1021,1021,1021,0
|
|
20240701,125600,23861272,1021,1021,1021,1021,150
|
|
20240701,125500,23708122,1023,1023,1023,1023,0
|
|
20240701,125400,23708122,1023,1023,1023,1023,3
|
|
20240701,125300,23705053,1023,1023,1023,1023,1
|
|
20240701,125200,23704030,1023,1023,1023,1023,0
|
|
20240701,125100,23704030,1023,1023,1023,1023,0
|
|
20240701,125000,23704030,1023,1023,1023,1023,0
|
|
20240701,124900,23704030,1023,1023,1023,1023,0
|
|
20240701,124800,23704030,1023,1023,1023,1023,0
|
|
20240701,124700,23704030,1023,1023,1023,1023,0
|
|
20240701,124600,23704030,1023,1023,1023,1023,0
|
|
20240701,124500,23704030,1023,1023,1023,1023,0
|
|
20240701,124400,23704030,1023,1023,1023,1023,0
|
|
20240701,124300,23704030,1023,1023,1023,1023,0
|
|
20240701,124200,23704030,1023,1023,1023,1023,0
|
|
20240701,124100,23704030,1023,1023,1023,1023,0
|
|
20240701,124000,23704030,1023,1023,1023,1023,0
|
|
20240701,123900,23704030,1023,1023,1023,1023,0
|
|
20240701,123800,23704030,1023,1023,1023,1023,0
|
|
20240701,123700,23704030,1023,1023,1023,1023,0
|
|
20240701,123600,23704030,1023,1023,1023,1023,0
|
|
20240701,123500,23704030,1023,1023,1023,1023,0
|
|
20240701,123400,23704030,1023,1023,1023,1023,0
|
|
20240701,123300,23704030,1023,1023,1023,1023,0
|
|
20240701,123200,23704030,1023,1023,1023,1023,0
|
|
20240701,123100,23704030,1023,1023,1023,1023,0
|
|
20240701,123000,23704030,1023,1023,1023,1023,206
|
|
20240701,122900,23493292,1020,1020,1020,1020,0
|
|
20240701,122800,23493292,1020,1020,1020,1020,0
|
|
20240701,122700,23493292,1020,1020,1020,1020,0
|
|
20240701,122600,23493292,1020,1020,1020,1020,896
|
|
20240701,122500,22579372,1021,1021,1021,1021,0
|
|
20240701,122400,22579372,1021,1021,1021,1021,104
|
|
20240701,122300,22473188,1021,1021,1021,1021,0
|
|
20240701,122200,22473188,1021,1021,1021,1021,0
|
|
20240701,122100,22473188,1021,1021,1021,1021,0
|
|
20240701,122000,22473188,1021,1021,1021,1021,0
|
|
20240701,121900,22473188,1021,1021,1021,1021,30
|
|
20240701,121800,22442558,1022,1022,1022,1022,0
|
|
20240701,121700,22442558,1022,1022,1022,1022,0
|
|
20240701,121600,22442558,1022,1022,1022,1022,0
|
|
20240701,121500,22442558,1022,1022,1022,1022,0
|
|
20240701,121400,22442558,1022,1022,1022,1022,0
|
|
20240701,121300,22442558,1022,1022,1022,1022,0
|
|
20240701,121200,22442558,1022,1022,1022,1022,0
|
|
20240701,121100,22442558,1022,1022,1022,1022,1
|
|
20240701,121000,22441536,1023,1023,1023,1023,0
|
|
20240701,120900,22441536,1023,1023,1023,1023,0
|
|
20240701,120800,22441536,1023,1023,1023,1023,0
|
|
20240701,120700,22441536,1023,1023,1023,1023,0
|
|
20240701,120600,22441536,1023,1023,1023,1023,20
|
|
20240701,120500,22421076,1020,1020,1020,1020,0
|
|
20240701,120400,22421076,1020,1020,1020,1020,0
|
|
20240701,120300,22421076,1020,1020,1020,1020,0
|
|
20240701,120200,22421076,1020,1020,1020,1020,0
|
|
20240701,120100,22421076,1020,1020,1020,1020,0
|
|
20240701,120000,22421076,1020,1020,1020,1020,0
|
|
20240701,115900,22421076,1020,1021,1021,1020,122
|
|
20240701,115800,22296536,1023,1023,1023,1023,0
|
|
20240701,115700,22296536,1023,1023,1023,1023,0
|
|
20240701,115600,22296536,1023,1023,1023,1023,0
|
|
20240701,115500,22296536,1023,1023,1023,1023,0
|
|
20240701,115400,22296536,1023,1023,1023,1023,0
|
|
20240701,115300,22296536,1023,1023,1023,1023,0
|
|
20240701,115200,22296536,1023,1023,1023,1023,0
|
|
20240701,115100,22296536,1023,1023,1023,1023,4
|
|
20240701,115000,22292444,1023,1023,1023,1023,40
|
|
20240701,114900,22251524,1023,1023,1023,1023,0
|
|
20240701,114800,22251524,1023,1023,1023,1023,0
|
|
20240701,114700,22251524,1023,1023,1023,1023,0
|
|
20240701,114600,22251524,1023,1023,1023,1023,0
|
|
20240701,114500,22251524,1023,1023,1023,1023,0
|
|
20240701,114400,22251524,1023,1023,1023,1023,0
|
|
20240701,114300,22251524,1023,1023,1023,1023,1
|
|
20240701,114200,22250501,1023,1023,1023,1023,50
|
|
20240701,114100,22199351,1023,1023,1023,1023,0
|
|
20240701,114000,22199351,1023,1023,1023,1023,1
|
|
20240701,113900,22198328,1023,1023,1023,1023,1000
|
|
20240701,113800,21175328,1023,1023,1023,1023,1
|
|
20240701,113700,21174305,1023,1023,1023,1023,0
|
|
20240701,113600,21174305,1023,1023,1023,1023,1
|
|
20240701,113500,21173282,1023,1023,1023,1023,0
|
|
20240701,113400,21173282,1023,1023,1023,1023,0
|
|
20240701,113300,21173282,1023,1023,1023,1023,0
|
|
20240701,113200,21173282,1023,1023,1023,1023,0
|
|
20240701,113100,21173282,1023,1023,1023,1023,97
|
|
20240701,113000,21074051,1023,1023,1023,1023,0
|
|
20240701,112900,21074051,1023,1023,1023,1023,0
|
|
20240701,112800,21074051,1023,1023,1023,1023,0
|
|
20240701,112700,21074051,1023,1023,1023,1023,0
|
|
20240701,112600,21074051,1023,1023,1023,1023,2
|
|
20240701,112500,21072005,1019,1019,1019,1019,0
|
|
20240701,112400,21072005,1019,1019,1019,1019,0
|
|
20240701,112300,21072005,1019,1019,1019,1019,0
|
|
20240701,112200,21072005,1019,1019,1019,1019,0
|
|
20240701,112100,21072005,1019,1019,1019,1019,0
|
|
20240701,112000,21072005,1019,1019,1019,1019,0
|
|
20240701,111900,21072005,1019,1019,1019,1019,0
|
|
20240701,111800,21072005,1019,1019,1019,1019,0
|
|
20240701,111700,21072005,1019,1019,1019,1019,0
|
|
20240701,111600,21072005,1019,1019,1019,1019,0
|
|
20240701,111500,21072005,1019,1019,1019,1019,0
|
|
20240701,111400,21072005,1019,1019,1019,1019,0
|
|
20240701,111300,21072005,1019,1019,1019,1019,0
|
|
20240701,111200,21072005,1019,1019,1019,1019,0
|
|
20240701,111100,21072005,1019,1021,1021,1019,4687
|
|
20240701,111000,16294596,1023,1023,1023,1023,0
|
|
20240701,110900,16294596,1023,1023,1023,1023,0
|
|
20240701,110800,16294596,1023,1023,1023,1023,0
|
|
20240701,110700,16294596,1023,1023,1023,1023,0
|
|
20240701,110600,16294596,1023,1023,1023,1023,0
|
|
20240701,110500,16294596,1023,1023,1023,1023,0
|
|
20240701,110400,16294596,1023,1023,1023,1023,0
|
|
20240701,110300,16294596,1023,1023,1023,1023,0
|
|
20240701,110200,16294596,1023,1023,1023,1023,1
|
|
20240701,110100,16293573,1023,1023,1023,1023,0
|
|
20240701,110000,16293573,1023,1023,1023,1023,0
|
|
20240701,105900,16293573,1023,1023,1023,1023,0
|
|
20240701,105800,16293573,1023,1023,1023,1023,2
|
|
20240701,105700,16291527,1023,1023,1023,1023,27
|
|
20240701,105600,16263906,1023,1023,1023,1023,0
|
|
20240701,105500,16263906,1023,1023,1023,1023,0
|
|
20240701,105400,16263906,1023,1023,1023,1023,0
|
|
20240701,105300,16263906,1023,1023,1023,1023,0
|
|
20240701,105200,16263906,1023,1023,1023,1023,0
|
|
20240701,105100,16263906,1023,1023,1023,1023,0
|
|
20240701,105000,16263906,1023,1023,1023,1023,0
|
|
20240701,104900,16263906,1023,1023,1023,1023,4
|
|
20240701,104800,16259814,1023,1023,1023,1023,0
|
|
20240701,104700,16259814,1023,1023,1023,1023,0
|
|
20240701,104600,16259814,1023,1023,1023,1023,2000
|
|
20240701,104500,14213814,1019,1019,1019,1019,0
|
|
20240701,104400,14213814,1019,1019,1019,1019,0
|
|
20240701,104300,14213814,1019,1019,1019,1019,0
|
|
20240701,104200,14213814,1019,1019,1019,1019,0
|
|
20240701,104100,14213814,1019,1020,1020,1019,1020
|
|
20240701,104000,13174394,1023,1022,1023,1022,2252
|
|
20240701,103900,10870599,1023,1023,1023,1023,2041
|
|
20240701,103800,8782656,1023,1023,1023,1023,0
|
|
20240701,103700,8782656,1023,1023,1023,1023,0
|
|
20240701,103600,8782656,1023,1023,1023,1023,0
|
|
20240701,103500,8782656,1023,1023,1023,1023,0
|
|
20240701,103400,8782656,1023,1023,1023,1023,0
|
|
20240701,103300,8782656,1023,1023,1023,1023,0
|
|
20240701,103200,8782656,1023,1023,1023,1023,0
|
|
20240701,103100,8782656,1023,1023,1023,1023,0
|
|
20240701,103000,8782656,1023,1023,1023,1023,4
|
|
20240701,102900,8778564,1023,1023,1023,1023,0
|
|
20240701,102800,8778564,1023,1023,1023,1023,0
|
|
20240701,102700,8778564,1023,1023,1023,1023,0
|
|
20240701,102600,8778564,1023,1023,1023,1023,1
|
|
20240701,102500,8777541,1023,1023,1023,1023,1000
|
|
20240701,102400,7754541,1023,1023,1023,1023,0
|
|
20240701,102300,7754541,1023,1023,1023,1023,0
|
|
20240701,102200,7754541,1023,1023,1023,1023,1
|
|
20240701,102100,7753518,1023,1023,1023,1023,0
|
|
20240701,102000,7753518,1023,1023,1023,1023,0
|
|
20240701,101900,7753518,1023,1023,1023,1023,0
|
|
20240701,101800,7753518,1023,1023,1023,1023,0
|
|
20240701,101700,7753518,1023,1023,1023,1023,0
|
|
20240701,101600,7753518,1023,1023,1023,1023,1000
|
|
20240701,101500,6730518,1023,1023,1023,1023,0
|
|
20240701,101400,6730518,1023,1023,1023,1023,0
|
|
20240701,101300,6730518,1023,1023,1023,1023,2
|
|
20240701,101200,6728472,1023,1023,1023,1023,0
|
|
20240701,101100,6728472,1023,1023,1023,1023,3
|
|
20240701,101000,6725403,1019,1020,1020,1019,202
|
|
20240701,100900,6519554,1023,1023,1023,1023,7
|
|
20240701,100800,6512393,1024,1024,1024,1024,0
|
|
20240701,100700,6512393,1024,1024,1024,1024,0
|
|
20240701,100600,6512393,1024,1024,1024,1024,0
|
|
20240701,100500,6512393,1024,1024,1024,1024,63
|
|
20240701,100400,6447881,1024,1024,1024,1024,3
|
|
20240701,100300,6444809,1020,1020,1020,1020,0
|
|
20240701,100200,6444809,1020,1021,1021,1020,250
|
|
20240701,100100,6189755,1024,1024,1024,1024,0
|
|
20240701,100000,6189755,1024,1024,1024,1024,0
|
|
20240701,095900,6189755,1024,1024,1024,1024,0
|
|
20240701,095800,6189755,1024,1024,1024,1024,3
|
|
20240701,095700,6186683,1024,1024,1024,1024,6
|
|
20240701,095600,6180539,1024,1024,1024,1024,4
|
|
20240701,095500,6176443,1024,1024,1024,1024,0
|
|
20240701,095400,6176443,1024,1024,1024,1024,0
|
|
20240701,095300,6176443,1024,1024,1024,1024,0
|
|
20240701,095200,6176443,1024,1024,1024,1024,502
|
|
20240701,095100,5662395,1022,1022,1022,1022,0
|
|
20240701,095000,5662395,1022,1025,1025,1022,1000
|
|
20240701,094900,4640004,1025,1025,1025,1025,101
|
|
20240701,094800,4536479,1025,1025,1025,1025,772
|
|
20240701,094700,3745179,1025,1025,1025,1025,0
|
|
20240701,094600,3745179,1025,1025,1025,1025,393
|
|
20240701,094500,3342354,1025,1025,1025,1025,0
|
|
20240701,094400,3342354,1025,1025,1025,1025,0
|
|
20240701,094300,3342354,1025,1025,1025,1025,1
|
|
20240701,094200,3341329,1026,1026,1026,1026,59
|
|
20240701,094100,3280795,1026,1026,1026,1026,0
|
|
20240701,094000,3280795,1026,1026,1026,1026,0
|
|
20240701,093900,3280795,1026,1026,1026,1026,0
|
|
20240701,093800,3280795,1026,1026,1026,1026,0
|
|
20240701,093700,3280795,1026,1026,1026,1026,1006
|
|
20240701,093600,2248639,1027,1027,1027,1027,0
|
|
20240701,093500,2248639,1027,1026,1027,1026,2000
|
|
20240701,093400,195548,1021,1021,1021,1021,0
|
|
20240701,093300,195548,1021,1021,1021,1021,0
|
|
20240701,093200,195548,1021,1021,1021,1021,0
|
|
20240701,093100,195548,1021,1021,1021,1021,0
|
|
20240701,093000,195548,1021,1021,1021,1021,0
|
|
20240701,092900,195548,1021,1021,1021,1021,0
|
|
20240701,092800,195548,1021,1021,1021,1021,0
|
|
20240701,092700,195548,1021,1021,1021,1021,0
|
|
20240701,092600,195548,1021,1021,1021,1021,0
|
|
20240701,092500,195548,1021,1021,1021,1021,46
|
|
20240701,092400,148582,1026,1023,1026,1023,12
|
|
20240701,092300,136303,1021,1022,1022,1021,21
|
|
20240701,092200,114850,1023,1023,1023,1023,4
|
|
20240701,092100,110758,1023,1023,1023,1023,0
|
|
20240701,092000,110758,1023,1023,1023,1023,22
|
|
20240701,091900,88252,1024,1024,1024,1024,3
|
|
20240701,091800,85180,1025,1025,1025,1025,8
|
|
20240701,091700,76980,1027,1027,1027,1027,0
|
|
20240701,091600,76980,1027,1027,1027,1027,2
|
|
20240701,091500,74926,1027,1027,1027,1027,0
|
|
20240701,091400,74926,1027,1027,1027,1027,0
|
|
20240701,091300,74926,1027,1027,1027,1027,3
|
|
20240701,091200,71845,1027,1027,1027,1027,7
|
|
20240701,091100,64656,1022,1022,1022,1022,0
|
|
20240701,091000,64656,1022,1022,1022,1022,0
|
|
20240701,090900,64656,1022,1022,1022,1022,0
|
|
20240701,090800,64656,1022,1022,1022,1022,0
|
|
20240701,090700,64656,1022,1022,1022,1022,0
|
|
20240701,090600,64656,1022,1022,1022,1022,0
|
|
20240701,090500,64656,1022,1027,1027,1022,4
|
|
20240701,090400,60553,1027,1027,1027,1027,10
|
|
20240701,090300,50283,1025,1025,1025,1025,0
|
|
20240701,090200,50283,1025,1025,1025,1025,17
|
|
20240701,090100,32858,1025,1027,1027,1025,9
|
|
20240701,090000,23621,1027,1027,1027,1027,23
|