696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203300,45987098,1021,1021,1021,1021,86
|
|
20240705,203200,45987098,1021,1021,1021,1021,0
|
|
20240705,203100,45987098,1021,1021,1021,1021,0
|
|
20240705,203000,45987098,1021,1021,1021,1021,0
|
|
20240705,202900,45987098,1021,1021,1021,1021,0
|
|
20240705,202800,45987098,1021,1021,1021,1021,0
|
|
20240705,202700,45987098,1021,1021,1021,1021,0
|
|
20240705,202600,45987098,1021,1021,1021,1021,0
|
|
20240705,202500,45987098,1021,1021,1021,1021,0
|
|
20240705,202400,45987098,1021,1021,1021,1021,0
|
|
20240705,202300,45987098,1021,1021,1021,1021,0
|
|
20240705,202200,45987098,1021,1021,1021,1021,0
|
|
20240705,202100,45987098,1021,1021,1021,1021,0
|
|
20240705,202000,45987098,1021,1021,1021,1021,0
|
|
20240705,201900,45987098,1021,1021,1021,1021,0
|
|
20240705,201800,45987098,1021,1021,1021,1021,0
|
|
20240705,201700,45987098,1021,1021,1021,1021,0
|
|
20240705,201600,45987098,1021,1021,1021,1021,0
|
|
20240705,201500,45987098,1021,1021,1021,1021,0
|
|
20240705,201400,45987098,1021,1021,1021,1021,0
|
|
20240705,201300,45987098,1021,1021,1021,1021,0
|
|
20240705,201200,45987098,1021,1021,1021,1021,0
|
|
20240705,201100,45987098,1021,1021,1021,1021,0
|
|
20240705,201000,45987098,1021,1021,1021,1021,0
|
|
20240705,200900,45987098,1021,1021,1021,1021,0
|
|
20240705,200800,45987098,1021,1021,1021,1021,0
|
|
20240705,200700,45987098,1021,1021,1021,1021,0
|
|
20240705,200600,45987098,1021,1021,1021,1021,0
|
|
20240705,200500,45987098,1021,1021,1021,1021,0
|
|
20240705,200400,45987098,1021,1021,1021,1021,0
|
|
20240705,200300,45987098,1021,1021,1021,1021,86
|
|
20240705,200200,45987098,1021,1021,1021,1021,0
|
|
20240705,200100,45987098,1021,1021,1021,1021,0
|
|
20240705,200000,45987098,1021,1021,1021,1021,0
|
|
20240705,195900,45987098,1021,1021,1021,1021,0
|
|
20240705,195800,45987098,1021,1021,1021,1021,0
|
|
20240705,195700,45987098,1021,1021,1021,1021,0
|
|
20240705,195600,45987098,1021,1021,1021,1021,0
|
|
20240705,195500,45987098,1021,1021,1021,1021,0
|
|
20240705,195400,45987098,1021,1021,1021,1021,0
|
|
20240705,195300,45987098,1021,1021,1021,1021,0
|
|
20240705,195200,45987098,1021,1021,1021,1021,0
|
|
20240705,195100,45987098,1021,1021,1021,1021,0
|
|
20240705,195000,45987098,1021,1021,1021,1021,0
|
|
20240705,194900,45987098,1021,1021,1021,1021,0
|
|
20240705,194800,45987098,1021,1021,1021,1021,0
|
|
20240705,194700,45987098,1021,1021,1021,1021,0
|
|
20240705,194600,45987098,1021,1021,1021,1021,0
|
|
20240705,194500,45987098,1021,1021,1021,1021,0
|
|
20240705,194400,45987098,1021,1021,1021,1021,0
|
|
20240705,194300,45987098,1021,1021,1021,1021,0
|
|
20240705,194200,45987098,1021,1021,1021,1021,0
|
|
20240705,194100,45987098,1021,1021,1021,1021,0
|
|
20240705,194000,45987098,1021,1021,1021,1021,0
|
|
20240705,193900,45987098,1021,1021,1021,1021,0
|
|
20240705,193800,45987098,1021,1021,1021,1021,0
|
|
20240705,193700,45987098,1021,1021,1021,1021,0
|
|
20240705,193600,45987098,1021,1021,1021,1021,0
|
|
20240705,193500,45987098,1021,1021,1021,1021,0
|
|
20240705,193400,45987098,1021,1021,1021,1021,0
|
|
20240705,193300,45987098,1021,1021,1021,1021,86
|
|
20240705,193200,45987098,1021,1021,1021,1021,0
|
|
20240705,193100,45987098,1021,1021,1021,1021,0
|
|
20240705,193000,45987098,1021,1021,1021,1021,0
|
|
20240705,192900,45987098,1021,1021,1021,1021,0
|
|
20240705,192800,45987098,1021,1021,1021,1021,0
|
|
20240705,192700,45987098,1021,1021,1021,1021,0
|
|
20240705,192600,45987098,1021,1021,1021,1021,0
|
|
20240705,192500,45987098,1021,1021,1021,1021,0
|
|
20240705,192400,45987098,1021,1021,1021,1021,0
|
|
20240705,192300,45987098,1021,1021,1021,1021,0
|
|
20240705,192200,45987098,1021,1021,1021,1021,0
|
|
20240705,192100,45987098,1021,1021,1021,1021,0
|
|
20240705,192000,45987098,1021,1021,1021,1021,0
|
|
20240705,191900,45987098,1021,1021,1021,1021,0
|
|
20240705,191800,45987098,1021,1021,1021,1021,0
|
|
20240705,191700,45987098,1021,1021,1021,1021,0
|
|
20240705,191600,45987098,1021,1021,1021,1021,0
|
|
20240705,191500,45987098,1021,1021,1021,1021,0
|
|
20240705,191400,45987098,1021,1021,1021,1021,0
|
|
20240705,191300,45987098,1021,1021,1021,1021,0
|
|
20240705,191200,45987098,1021,1021,1021,1021,0
|
|
20240705,191100,45987098,1021,1021,1021,1021,0
|
|
20240705,191000,45987098,1021,1021,1021,1021,0
|
|
20240705,190900,45987098,1021,1021,1021,1021,0
|
|
20240705,190800,45987098,1021,1021,1021,1021,0
|
|
20240705,190700,45987098,1021,1021,1021,1021,0
|
|
20240705,190600,45987098,1021,1021,1021,1021,0
|
|
20240705,190500,45987098,1021,1021,1021,1021,0
|
|
20240705,190400,45987098,1021,1021,1021,1021,0
|
|
20240705,190300,45987098,1021,1021,1021,1021,86
|
|
20240705,190200,45987098,1021,1021,1021,1021,0
|
|
20240705,190100,45987098,1021,1021,1021,1021,0
|
|
20240705,190000,45987098,1021,1021,1021,1021,0
|
|
20240705,185900,45987098,1021,1021,1021,1021,0
|
|
20240705,185800,45987098,1021,1021,1021,1021,0
|
|
20240705,185700,45987098,1021,1021,1021,1021,0
|
|
20240705,185600,45987098,1021,1021,1021,1021,0
|
|
20240705,185500,45987098,1021,1021,1021,1021,0
|
|
20240705,185400,45987098,1021,1021,1021,1021,0
|
|
20240705,185300,45987098,1021,1021,1021,1021,0
|
|
20240705,185200,45987098,1021,1021,1021,1021,0
|
|
20240705,185100,45987098,1021,1021,1021,1021,0
|
|
20240705,185000,45987098,1021,1021,1021,1021,0
|
|
20240705,184900,45987098,1021,1021,1021,1021,0
|
|
20240705,184800,45987098,1021,1021,1021,1021,0
|
|
20240705,184700,45987098,1021,1021,1021,1021,0
|
|
20240705,184600,45987098,1021,1021,1021,1021,0
|
|
20240705,184500,45987098,1021,1021,1021,1021,0
|
|
20240705,184400,45987098,1021,1021,1021,1021,0
|
|
20240705,184300,45987098,1021,1021,1021,1021,0
|
|
20240705,184200,45987098,1021,1021,1021,1021,0
|
|
20240705,184100,45987098,1021,1021,1021,1021,0
|
|
20240705,184000,45987098,1021,1021,1021,1021,0
|
|
20240705,183900,45987098,1021,1021,1021,1021,0
|
|
20240705,183800,45987098,1021,1021,1021,1021,0
|
|
20240705,183700,45987098,1021,1021,1021,1021,0
|
|
20240705,183600,45987098,1021,1021,1021,1021,0
|
|
20240705,183500,45987098,1021,1021,1021,1021,0
|
|
20240705,183400,45987098,1021,1021,1021,1021,0
|
|
20240705,183300,45987098,1021,1021,1021,1021,86
|
|
20240705,183200,45987098,1021,1021,1021,1021,0
|
|
20240705,183100,45987098,1021,1021,1021,1021,0
|
|
20240705,183000,45987098,1021,1021,1021,1021,0
|
|
20240705,182900,45987098,1021,1021,1021,1021,0
|
|
20240705,182800,45987098,1021,1021,1021,1021,0
|
|
20240705,182700,45987098,1021,1021,1021,1021,0
|
|
20240705,182600,45987098,1021,1021,1021,1021,0
|
|
20240705,182500,45987098,1021,1021,1021,1021,0
|
|
20240705,182400,45987098,1021,1021,1021,1021,0
|
|
20240705,182300,45987098,1021,1021,1021,1021,0
|
|
20240705,182200,45987098,1021,1021,1021,1021,0
|
|
20240705,182100,45987098,1021,1021,1021,1021,0
|
|
20240705,182000,45987098,1021,1021,1021,1021,0
|
|
20240705,181900,45987098,1021,1021,1021,1021,0
|
|
20240705,181800,45987098,1021,1021,1021,1021,0
|
|
20240705,181700,45987098,1021,1021,1021,1021,0
|
|
20240705,181600,45987098,1021,1021,1021,1021,0
|
|
20240705,181500,45987098,1021,1021,1021,1021,0
|
|
20240705,181400,45987098,1021,1021,1021,1021,0
|
|
20240705,181300,45987098,1021,1021,1021,1021,0
|
|
20240705,181200,45987098,1021,1021,1021,1021,0
|
|
20240705,181100,45987098,1021,1021,1021,1021,0
|
|
20240705,181000,45987098,1021,1021,1021,1021,0
|
|
20240705,180900,45987098,1021,1021,1021,1021,0
|
|
20240705,180800,45987098,1021,1021,1021,1021,0
|
|
20240705,180700,45987098,1021,1021,1021,1021,0
|
|
20240705,180600,45987098,1021,1021,1021,1021,0
|
|
20240705,180500,45987098,1021,1021,1021,1021,0
|
|
20240705,180400,45987098,1021,1021,1021,1021,0
|
|
20240705,180300,45987098,1021,1021,1021,1021,86
|
|
20240705,180200,45987098,1021,1021,1021,1021,0
|
|
20240705,180100,45987098,1021,1021,1021,1021,0
|
|
20240705,180000,45987098,1021,1021,1021,1021,0
|
|
20240705,175900,45987098,1021,1021,1021,1021,0
|
|
20240705,175800,45987098,1021,1021,1021,1021,0
|
|
20240705,175700,45987098,1021,1021,1021,1021,0
|
|
20240705,175600,45987098,1021,1021,1021,1021,0
|
|
20240705,175500,45987098,1021,1021,1021,1021,0
|
|
20240705,175400,45987098,1021,1021,1021,1021,0
|
|
20240705,175300,45987098,1021,1021,1021,1021,0
|
|
20240705,175200,45987098,1021,1021,1021,1021,0
|
|
20240705,175100,45987098,1021,1021,1021,1021,0
|
|
20240705,175000,45987098,1021,1021,1021,1021,0
|
|
20240705,174900,45987098,1021,1021,1021,1021,0
|
|
20240705,174800,45987098,1021,1021,1021,1021,0
|
|
20240705,174700,45987098,1021,1021,1021,1021,0
|
|
20240705,174600,45987098,1021,1021,1021,1021,0
|
|
20240705,174500,45987098,1021,1021,1021,1021,0
|
|
20240705,174400,45987098,1021,1021,1021,1021,0
|
|
20240705,174300,45987098,1021,1021,1021,1021,0
|
|
20240705,174200,45987098,1021,1021,1021,1021,0
|
|
20240705,174100,45987098,1021,1021,1021,1021,0
|
|
20240705,174000,45987098,1021,1021,1021,1021,0
|
|
20240705,173900,45987098,1021,1021,1021,1021,0
|
|
20240705,173800,45987098,1021,1021,1021,1021,0
|
|
20240705,173700,45987098,1021,1021,1021,1021,0
|
|
20240705,173600,45987098,1021,1021,1021,1021,0
|
|
20240705,173500,45987098,1021,1021,1021,1021,0
|
|
20240705,173400,45987098,1021,1021,1021,1021,0
|
|
20240705,173300,45987098,1021,1021,1021,1021,86
|
|
20240705,173200,45987098,1021,1021,1021,1021,0
|
|
20240705,173100,45987098,1021,1021,1021,1021,0
|
|
20240705,173000,45987098,1021,1021,1021,1021,0
|
|
20240705,172900,45987098,1021,1021,1021,1021,0
|
|
20240705,172800,45987098,1021,1021,1021,1021,0
|
|
20240705,172700,45987098,1021,1021,1021,1021,0
|
|
20240705,172600,45987098,1021,1021,1021,1021,0
|
|
20240705,172500,45987098,1021,1021,1021,1021,0
|
|
20240705,172400,45987098,1021,1021,1021,1021,0
|
|
20240705,172300,45987098,1021,1021,1021,1021,0
|
|
20240705,172200,45987098,1021,1021,1021,1021,0
|
|
20240705,172100,45987098,1021,1021,1021,1021,0
|
|
20240705,172000,45987098,1021,1021,1021,1021,0
|
|
20240705,171900,45987098,1021,1021,1021,1021,0
|
|
20240705,171800,45987098,1021,1021,1021,1021,0
|
|
20240705,171700,45987098,1021,1021,1021,1021,0
|
|
20240705,171600,45987098,1021,1021,1021,1021,0
|
|
20240705,171500,45987098,1021,1021,1021,1021,0
|
|
20240705,171400,45987098,1021,1021,1021,1021,0
|
|
20240705,171300,45987098,1021,1021,1021,1021,0
|
|
20240705,171200,45987098,1021,1021,1021,1021,0
|
|
20240705,171100,45987098,1021,1021,1021,1021,0
|
|
20240705,171000,45987098,1021,1021,1021,1021,0
|
|
20240705,170900,45987098,1021,1021,1021,1021,0
|
|
20240705,170800,45987098,1021,1021,1021,1021,0
|
|
20240705,170700,45987098,1021,1021,1021,1021,0
|
|
20240705,170600,45987098,1021,1021,1021,1021,0
|
|
20240705,170500,45987098,1021,1021,1021,1021,0
|
|
20240705,170400,45987098,1021,1021,1021,1021,0
|
|
20240705,170300,45987098,1021,1021,1021,1021,86
|
|
20240705,170200,45987098,1021,1021,1021,1021,0
|
|
20240705,170100,45987098,1021,1021,1021,1021,0
|
|
20240705,170000,45987098,1021,1021,1021,1021,0
|
|
20240705,165900,45987098,1021,1021,1021,1021,0
|
|
20240705,165800,45987098,1021,1021,1021,1021,0
|
|
20240705,165700,45987098,1021,1021,1021,1021,0
|
|
20240705,165600,45987098,1021,1021,1021,1021,0
|
|
20240705,165500,45987098,1021,1021,1021,1021,0
|
|
20240705,165400,45987098,1021,1021,1021,1021,0
|
|
20240705,165300,45987098,1021,1021,1021,1021,0
|
|
20240705,165200,45987098,1021,1021,1021,1021,0
|
|
20240705,165100,45987098,1021,1021,1021,1021,0
|
|
20240705,165000,45987098,1021,1021,1021,1021,0
|
|
20240705,164900,45987098,1021,1021,1021,1021,0
|
|
20240705,164800,45987098,1021,1021,1021,1021,0
|
|
20240705,164700,45987098,1021,1021,1021,1021,0
|
|
20240705,164600,45987098,1021,1021,1021,1021,0
|
|
20240705,164500,45987098,1021,1021,1021,1021,0
|
|
20240705,164400,45987098,1021,1021,1021,1021,0
|
|
20240705,164300,45987098,1021,1021,1021,1021,0
|
|
20240705,164200,45987098,1021,1021,1021,1021,0
|
|
20240705,164100,45987098,1021,1021,1021,1021,0
|
|
20240705,164000,45987098,1021,1021,1021,1021,0
|
|
20240705,163900,45987098,1021,1021,1021,1021,0
|
|
20240705,163800,45987098,1021,1021,1021,1021,0
|
|
20240705,163700,45987098,1021,1021,1021,1021,0
|
|
20240705,163600,45987098,1021,1021,1021,1021,0
|
|
20240705,163500,45987098,1021,1021,1021,1021,0
|
|
20240705,163400,45987098,1021,1021,1021,1021,0
|
|
20240705,163300,45987098,1021,1021,1021,1021,86
|
|
20240705,163200,45987098,1021,1021,1021,1021,0
|
|
20240705,163100,45987098,1021,1021,1021,1021,0
|
|
20240705,163000,45987098,1021,1021,1021,1021,0
|
|
20240705,162900,45987098,1021,1021,1021,1021,0
|
|
20240705,162800,45987098,1021,1021,1021,1021,0
|
|
20240705,162700,45987098,1021,1021,1021,1021,0
|
|
20240705,162600,45987098,1021,1021,1021,1021,0
|
|
20240705,162500,45987098,1021,1021,1021,1021,0
|
|
20240705,162400,45987098,1021,1021,1021,1021,0
|
|
20240705,162300,45987098,1021,1021,1021,1021,0
|
|
20240705,162200,45987098,1021,1021,1021,1021,0
|
|
20240705,162100,45987098,1021,1021,1021,1021,0
|
|
20240705,162000,45987098,1021,1021,1021,1021,0
|
|
20240705,161900,45987098,1021,1021,1021,1021,0
|
|
20240705,161800,45987098,1021,1021,1021,1021,0
|
|
20240705,161700,45987098,1021,1021,1021,1021,0
|
|
20240705,161600,45987098,1021,1021,1021,1021,0
|
|
20240705,161500,45987098,1021,1021,1021,1021,0
|
|
20240705,161400,45987098,1021,1021,1021,1021,0
|
|
20240705,161300,45987098,1021,1021,1021,1021,0
|
|
20240705,161200,45987098,1021,1021,1021,1021,0
|
|
20240705,161100,45987098,1021,1021,1021,1021,0
|
|
20240705,161000,45987098,1021,1021,1021,1021,0
|
|
20240705,160900,45987098,1021,1021,1021,1021,0
|
|
20240705,160800,45987098,1021,1021,1021,1021,0
|
|
20240705,160700,45987098,1021,1021,1021,1021,0
|
|
20240705,160600,45987098,1021,1021,1021,1021,0
|
|
20240705,160500,45987098,1021,1021,1021,1021,0
|
|
20240705,160400,45987098,1021,1021,1021,1021,0
|
|
20240705,160300,45987098,1021,1021,1021,1021,86
|
|
20240705,160200,45987098,1021,1021,1021,1021,0
|
|
20240705,160100,45987098,1021,1021,1021,1021,0
|
|
20240705,160000,45987098,1021,1021,1021,1021,0
|
|
20240705,155900,45987098,1021,1021,1021,1021,0
|
|
20240705,155800,45987098,1021,1021,1021,1021,0
|
|
20240705,155700,45987098,1021,1021,1021,1021,0
|
|
20240705,155600,45987098,1021,1021,1021,1021,0
|
|
20240705,155500,45987098,1021,1021,1021,1021,0
|
|
20240705,155400,45987098,1021,1021,1021,1021,0
|
|
20240705,155300,45987098,1021,1021,1021,1021,0
|
|
20240705,155200,45987098,1021,1021,1021,1021,0
|
|
20240705,155100,45987098,1021,1021,1021,1021,0
|
|
20240705,155000,45987098,1021,1021,1021,1021,0
|
|
20240705,154900,45987098,1021,1021,1021,1021,0
|
|
20240705,154800,45987098,1021,1021,1021,1021,0
|
|
20240705,154700,45987098,1021,1021,1021,1021,0
|
|
20240705,154600,45987098,1021,1021,1021,1021,0
|
|
20240705,154500,45987098,1021,1021,1021,1021,0
|
|
20240705,154400,45987098,1021,1021,1021,1021,0
|
|
20240705,154300,45987098,1021,1021,1021,1021,0
|
|
20240705,154200,45987098,1021,1021,1021,1021,0
|
|
20240705,154100,45987098,1021,1021,1021,1021,0
|
|
20240705,154000,45987098,1021,1021,1021,1021,0
|
|
20240705,153900,45987098,1021,1021,1021,1021,0
|
|
20240705,153800,45987098,1021,1021,1021,1021,0
|
|
20240705,153700,45987098,1021,1021,1021,1021,0
|
|
20240705,153600,45987098,1021,1021,1021,1021,0
|
|
20240705,153500,45987098,1021,1021,1021,1021,0
|
|
20240705,153400,45987098,1021,1021,1021,1021,0
|
|
20240705,153300,45987098,1021,1021,1021,1021,86
|
|
20240705,153200,45987098,1021,1021,1021,1021,0
|
|
20240705,153100,45987098,1021,1021,1021,1021,0
|
|
20240705,153000,45987098,1021,1021,1021,1021,86
|
|
20240705,152900,45899292,1021,1021,1021,1021,0
|
|
20240705,152800,45899292,1021,1021,1021,1021,0
|
|
20240705,152700,45899292,1021,1021,1021,1021,0
|
|
20240705,152600,45899292,1021,1021,1021,1021,0
|
|
20240705,152500,45899292,1021,1021,1021,1021,0
|
|
20240705,152400,45899292,1021,1021,1021,1021,0
|
|
20240705,152300,45899292,1021,1021,1021,1021,0
|
|
20240705,152200,45899292,1021,1021,1021,1021,0
|
|
20240705,152100,45899292,1021,1021,1021,1021,0
|
|
20240705,152000,45899292,1021,1021,1021,1021,0
|
|
20240705,151900,45899292,1021,1021,1021,1021,0
|
|
20240705,151800,45899292,1021,1021,1021,1021,0
|
|
20240705,151700,45899292,1021,1021,1021,1021,0
|
|
20240705,151600,45899292,1021,1021,1021,1021,144
|
|
20240705,151500,45752268,1022,1022,1022,1022,0
|
|
20240705,151400,45752268,1022,1022,1022,1022,8
|
|
20240705,151300,45744092,1022,1022,1022,1022,0
|
|
20240705,151200,45744092,1022,1022,1022,1022,0
|
|
20240705,151100,45744092,1022,1022,1022,1022,1
|
|
20240705,151000,45743070,1022,1022,1022,1022,1
|
|
20240705,150900,45742048,1021,1021,1021,1021,34
|
|
20240705,150800,45707334,1022,1022,1022,1022,0
|
|
20240705,150700,45707334,1022,1022,1022,1022,0
|
|
20240705,150600,45707334,1022,1022,1022,1022,0
|
|
20240705,150500,45707334,1022,1022,1022,1022,0
|
|
20240705,150400,45707334,1022,1022,1022,1022,0
|
|
20240705,150300,45707334,1022,1022,1022,1022,0
|
|
20240705,150200,45707334,1022,1022,1022,1022,0
|
|
20240705,150100,45707334,1022,1022,1022,1022,4
|
|
20240705,150000,45703246,1023,1023,1023,1023,0
|
|
20240705,145900,45703246,1023,1023,1023,1023,0
|
|
20240705,145800,45703246,1023,1023,1023,1023,0
|
|
20240705,145700,45703246,1023,1023,1023,1023,0
|
|
20240705,145600,45703246,1023,1023,1023,1023,0
|
|
20240705,145500,45703246,1023,1023,1023,1023,0
|
|
20240705,145400,45703246,1023,1023,1023,1023,0
|
|
20240705,145300,45703246,1023,1023,1023,1023,0
|
|
20240705,145200,45703246,1023,1023,1023,1023,0
|
|
20240705,145100,45703246,1023,1023,1023,1023,0
|
|
20240705,145000,45703246,1023,1023,1023,1023,0
|
|
20240705,144900,45703246,1023,1023,1023,1023,0
|
|
20240705,144800,45703246,1023,1023,1023,1023,0
|
|
20240705,144700,45703246,1023,1023,1023,1023,0
|
|
20240705,144600,45703246,1023,1023,1023,1023,0
|
|
20240705,144500,45703246,1023,1023,1023,1023,0
|
|
20240705,144400,45703246,1023,1023,1023,1023,0
|
|
20240705,144300,45703246,1023,1023,1023,1023,0
|
|
20240705,144200,45703246,1023,1023,1023,1023,0
|
|
20240705,144100,45703246,1023,1023,1023,1023,25
|
|
20240705,144000,45677671,1023,1023,1023,1023,185
|
|
20240705,143900,45488416,1023,1023,1023,1023,0
|
|
20240705,143800,45488416,1023,1023,1023,1023,0
|
|
20240705,143700,45488416,1023,1023,1023,1023,0
|
|
20240705,143600,45488416,1023,1023,1023,1023,0
|
|
20240705,143500,45488416,1023,1023,1023,1023,0
|
|
20240705,143400,45488416,1023,1023,1023,1023,0
|
|
20240705,143300,45488416,1023,1023,1023,1023,0
|
|
20240705,143200,45488416,1023,1023,1023,1023,0
|
|
20240705,143100,45488416,1023,1023,1023,1023,0
|
|
20240705,143000,45488416,1023,1023,1023,1023,0
|
|
20240705,142900,45488416,1023,1023,1023,1023,50
|
|
20240705,142800,45437266,1023,1023,1023,1023,0
|
|
20240705,142700,45437266,1023,1023,1023,1023,0
|
|
20240705,142600,45437266,1023,1023,1023,1023,0
|
|
20240705,142500,45437266,1023,1023,1023,1023,0
|
|
20240705,142400,45437266,1023,1023,1023,1023,10
|
|
20240705,142300,45427036,1021,1021,1021,1021,0
|
|
20240705,142200,45427036,1021,1021,1021,1021,0
|
|
20240705,142100,45427036,1021,1021,1021,1021,4
|
|
20240705,142000,45422952,1023,1023,1023,1023,5
|
|
20240705,141900,45417837,1023,1023,1023,1023,11
|
|
20240705,141800,45406584,1022,1022,1022,1022,0
|
|
20240705,141700,45406584,1022,1022,1022,1022,0
|
|
20240705,141600,45406584,1022,1022,1022,1022,0
|
|
20240705,141500,45406584,1022,1022,1022,1022,0
|
|
20240705,141400,45406584,1022,1022,1022,1022,0
|
|
20240705,141300,45406584,1022,1022,1022,1022,0
|
|
20240705,141200,45406584,1022,1022,1022,1022,0
|
|
20240705,141100,45406584,1022,1022,1022,1022,0
|
|
20240705,141000,45406584,1022,1022,1022,1022,0
|
|
20240705,140900,45406584,1022,1022,1022,1022,0
|
|
20240705,140800,45406584,1022,1022,1022,1022,0
|
|
20240705,140700,45406584,1022,1022,1022,1022,0
|
|
20240705,140600,45406584,1022,1022,1022,1022,0
|
|
20240705,140500,45406584,1022,1022,1022,1022,0
|
|
20240705,140400,45406584,1022,1022,1022,1022,0
|
|
20240705,140300,45406584,1022,1023,1023,1022,43
|
|
20240705,140200,45362599,1023,1023,1023,1023,0
|
|
20240705,140100,45362599,1023,1023,1023,1023,0
|
|
20240705,140000,45362599,1023,1023,1023,1023,0
|
|
20240705,135900,45362599,1023,1023,1023,1023,0
|
|
20240705,135800,45362599,1023,1024,1024,1023,1008
|
|
20240705,135700,44330415,1024,1024,1024,1024,1053
|
|
20240705,135600,43252143,1023,1024,1024,1023,9
|
|
20240705,135500,43242935,1024,1021,1024,1021,1730
|
|
20240705,135400,41471427,1020,1020,1020,1020,0
|
|
20240705,135300,41471427,1020,1020,1020,1020,0
|
|
20240705,135200,41471427,1020,1020,1020,1020,0
|
|
20240705,135100,41471427,1020,1020,1020,1020,0
|
|
20240705,135000,41471427,1020,1020,1020,1020,0
|
|
20240705,134900,41471427,1020,1020,1020,1020,0
|
|
20240705,134800,41471427,1020,1020,1020,1020,4
|
|
20240705,134700,41467347,1019,1019,1019,1019,0
|
|
20240705,134600,41467347,1019,1019,1019,1019,10
|
|
20240705,134500,41457157,1019,1019,1019,1019,0
|
|
20240705,134400,41457157,1019,1019,1019,1019,0
|
|
20240705,134300,41457157,1019,1019,1019,1019,6
|
|
20240705,134200,41451043,1024,1024,1024,1024,0
|
|
20240705,134100,41451043,1024,1024,1024,1024,0
|
|
20240705,134000,41451043,1024,1024,1024,1024,0
|
|
20240705,133900,41451043,1024,1024,1024,1024,0
|
|
20240705,133800,41451043,1024,1024,1024,1024,200
|
|
20240705,133700,41246243,1023,1023,1023,1023,0
|
|
20240705,133600,41246243,1023,1023,1023,1023,0
|
|
20240705,133500,41246243,1023,1023,1023,1023,293
|
|
20240705,133400,40946504,1023,1023,1023,1023,0
|
|
20240705,133300,40946504,1023,1023,1023,1023,8
|
|
20240705,133200,40938320,1021,1021,1021,1021,0
|
|
20240705,133100,40938320,1021,1021,1021,1021,1962
|
|
20240705,133000,38935118,1021,1021,1021,1021,1
|
|
20240705,132900,38934097,1019,1019,1019,1019,1766
|
|
20240705,132800,37134543,1019,1021,1021,1019,3421
|
|
20240705,132700,33646578,1023,1023,1023,1023,0
|
|
20240705,132600,33646578,1023,1023,1023,1023,2
|
|
20240705,132500,33644532,1023,1023,1023,1023,0
|
|
20240705,132400,33644532,1023,1023,1023,1023,0
|
|
20240705,132300,33644532,1023,1023,1023,1023,0
|
|
20240705,132200,33644532,1023,1023,1023,1023,0
|
|
20240705,132100,33644532,1023,1023,1023,1023,0
|
|
20240705,132000,33644532,1023,1023,1023,1023,1
|
|
20240705,131900,33643509,1024,1024,1024,1024,0
|
|
20240705,131800,33643509,1024,1024,1024,1024,0
|
|
20240705,131700,33643509,1024,1024,1024,1024,0
|
|
20240705,131600,33643509,1024,1024,1024,1024,0
|
|
20240705,131500,33643509,1024,1024,1024,1024,0
|
|
20240705,131400,33643509,1024,1024,1024,1024,0
|
|
20240705,131300,33643509,1024,1024,1024,1024,0
|
|
20240705,131200,33643509,1024,1024,1024,1024,0
|
|
20240705,131100,33643509,1024,1024,1024,1024,0
|
|
20240705,131000,33643509,1024,1024,1024,1024,0
|
|
20240705,130900,33643509,1024,1024,1024,1024,0
|
|
20240705,130800,33643509,1024,1024,1024,1024,0
|
|
20240705,130700,33643509,1024,1024,1024,1024,0
|
|
20240705,130600,33643509,1024,1024,1024,1024,0
|
|
20240705,130500,33643509,1024,1024,1024,1024,100
|
|
20240705,130400,33541109,1024,1024,1024,1024,0
|
|
20240705,130300,33541109,1024,1024,1024,1024,0
|
|
20240705,130200,33541109,1024,1024,1024,1024,3865
|
|
20240705,130100,29583349,1024,1023,1024,1023,4276
|
|
20240705,130000,25208860,1023,1023,1023,1023,0
|
|
20240705,125900,25208860,1023,1023,1023,1023,0
|
|
20240705,125800,25208860,1023,1023,1023,1023,0
|
|
20240705,125700,25208860,1023,1023,1023,1023,0
|
|
20240705,125600,25208860,1023,1023,1023,1023,0
|
|
20240705,125500,25208860,1023,1023,1023,1023,0
|
|
20240705,125400,25208860,1023,1023,1023,1023,0
|
|
20240705,125300,25208860,1023,1023,1023,1023,7
|
|
20240705,125200,25201699,1023,1023,1023,1023,0
|
|
20240705,125100,25201699,1023,1023,1023,1023,0
|
|
20240705,125000,25201699,1023,1023,1023,1023,2
|
|
20240705,124900,25199653,1023,1023,1023,1023,0
|
|
20240705,124800,25199653,1023,1023,1023,1023,0
|
|
20240705,124700,25199653,1023,1023,1023,1023,0
|
|
20240705,124600,25199653,1023,1023,1023,1023,0
|
|
20240705,124500,25199653,1023,1023,1023,1023,0
|
|
20240705,124400,25199653,1023,1023,1023,1023,0
|
|
20240705,124300,25199653,1023,1023,1023,1023,0
|
|
20240705,124200,25199653,1023,1023,1023,1023,0
|
|
20240705,124100,25199653,1023,1023,1023,1023,0
|
|
20240705,124000,25199653,1023,1023,1023,1023,1
|
|
20240705,123900,25198630,1023,1023,1023,1023,0
|
|
20240705,123800,25198630,1023,1023,1023,1023,0
|
|
20240705,123700,25198630,1023,1023,1023,1023,1
|
|
20240705,123600,25197607,1023,1023,1023,1023,0
|
|
20240705,123500,25197607,1023,1023,1023,1023,0
|
|
20240705,123400,25197607,1023,1023,1023,1023,164
|
|
20240705,123300,25029835,1019,1019,1019,1019,0
|
|
20240705,123200,25029835,1019,1019,1019,1019,1
|
|
20240705,123100,25028816,1023,1023,1023,1023,0
|
|
20240705,123000,25028816,1023,1023,1023,1023,0
|
|
20240705,122900,25028816,1023,1023,1023,1023,0
|
|
20240705,122800,25028816,1023,1023,1023,1023,0
|
|
20240705,122700,25028816,1023,1023,1023,1023,0
|
|
20240705,122600,25028816,1023,1023,1023,1023,3
|
|
20240705,122500,25025747,1023,1023,1023,1023,0
|
|
20240705,122400,25025747,1023,1022,1023,1022,1100
|
|
20240705,122300,23901391,1022,1022,1022,1022,111
|
|
20240705,122200,23787949,1019,1019,1019,1019,6
|
|
20240705,122100,23781835,1022,1022,1022,1022,0
|
|
20240705,122000,23781835,1022,1022,1022,1022,500
|
|
20240705,121900,23270835,1022,1022,1022,1022,113
|
|
20240705,121800,23155349,1023,1023,1023,1023,0
|
|
20240705,121700,23155349,1023,1023,1023,1023,0
|
|
20240705,121600,23155349,1023,1023,1023,1023,0
|
|
20240705,121500,23155349,1023,1023,1023,1023,0
|
|
20240705,121400,23155349,1023,1023,1023,1023,0
|
|
20240705,121300,23155349,1023,1023,1023,1023,0
|
|
20240705,121200,23155349,1023,1023,1023,1023,0
|
|
20240705,121100,23155349,1023,1023,1023,1023,0
|
|
20240705,121000,23155349,1023,1023,1023,1023,0
|
|
20240705,120900,23155349,1023,1023,1023,1023,0
|
|
20240705,120800,23155349,1023,1023,1023,1023,0
|
|
20240705,120700,23155349,1023,1023,1023,1023,1
|
|
20240705,120600,23154326,1019,1020,1020,1019,1277
|
|
20240705,120500,21853029,1022,1022,1022,1022,0
|
|
20240705,120400,21853029,1022,1022,1022,1022,0
|
|
20240705,120300,21853029,1022,1022,1022,1022,28
|
|
20240705,120200,21824413,1022,1022,1022,1022,0
|
|
20240705,120100,21824413,1022,1022,1022,1022,0
|
|
20240705,120000,21824413,1022,1022,1022,1022,0
|
|
20240705,115900,21824413,1022,1022,1022,1022,0
|
|
20240705,115800,21824413,1022,1022,1022,1022,0
|
|
20240705,115700,21824413,1022,1022,1022,1022,0
|
|
20240705,115600,21824413,1022,1022,1022,1022,0
|
|
20240705,115500,21824413,1022,1022,1022,1022,0
|
|
20240705,115400,21824413,1022,1022,1022,1022,0
|
|
20240705,115300,21824413,1022,1022,1022,1022,0
|
|
20240705,115200,21824413,1022,1022,1022,1022,0
|
|
20240705,115100,21824413,1022,1022,1022,1022,0
|
|
20240705,115000,21824413,1022,1022,1022,1022,0
|
|
20240705,114900,21824413,1022,1022,1022,1022,0
|
|
20240705,114800,21824413,1022,1022,1022,1022,0
|
|
20240705,114700,21824413,1022,1022,1022,1022,1
|
|
20240705,114600,21823391,1022,1022,1022,1022,0
|
|
20240705,114500,21823391,1022,1022,1022,1022,2
|
|
20240705,114400,21821347,1023,1023,1023,1023,0
|
|
20240705,114300,21821347,1023,1023,1023,1023,2
|
|
20240705,114200,21819301,1023,1023,1023,1023,0
|
|
20240705,114100,21819301,1023,1023,1023,1023,1
|
|
20240705,114000,21818278,1023,1023,1023,1023,2
|
|
20240705,113900,21816232,1023,1023,1023,1023,0
|
|
20240705,113800,21816232,1023,1023,1023,1023,0
|
|
20240705,113700,21816232,1023,1023,1023,1023,0
|
|
20240705,113600,21816232,1023,1023,1023,1023,0
|
|
20240705,113500,21816232,1023,1023,1023,1023,0
|
|
20240705,113400,21816232,1023,1023,1023,1023,0
|
|
20240705,113300,21816232,1023,1023,1023,1023,0
|
|
20240705,113200,21816232,1023,1023,1023,1023,0
|
|
20240705,113100,21816232,1023,1023,1023,1023,0
|
|
20240705,113000,21816232,1023,1023,1023,1023,0
|
|
20240705,112900,21816232,1023,1023,1023,1020,4
|
|
20240705,112800,21812146,1023,1023,1023,1023,1
|
|
20240705,112700,21811123,1023,1023,1023,1023,33
|
|
20240705,112600,21777364,1023,1023,1023,1023,0
|
|
20240705,112500,21777364,1023,1023,1023,1023,0
|
|
20240705,112400,21777364,1023,1023,1023,1023,0
|
|
20240705,112300,21777364,1023,1023,1023,1023,0
|
|
20240705,112200,21777364,1023,1023,1023,1023,0
|
|
20240705,112100,21777364,1023,1023,1023,1023,0
|
|
20240705,112000,21777364,1023,1023,1023,1023,0
|
|
20240705,111900,21777364,1023,1023,1023,1023,267
|
|
20240705,111800,21504223,1023,1023,1023,1023,0
|
|
20240705,111700,21504223,1023,1023,1023,1023,733
|
|
20240705,111600,20754364,1023,1023,1023,1023,267
|
|
20240705,111500,20481223,1023,1023,1023,1023,0
|
|
20240705,111400,20481223,1023,1023,1023,1023,0
|
|
20240705,111300,20481223,1023,1023,1023,1023,0
|
|
20240705,111200,20481223,1023,1023,1023,1023,0
|
|
20240705,111100,20481223,1023,1023,1023,1023,0
|
|
20240705,111000,20481223,1023,1023,1023,1023,0
|
|
20240705,110900,20481223,1023,1024,1024,1023,908
|
|
20240705,110800,19552338,1023,1023,1023,1023,0
|
|
20240705,110700,19552338,1023,1023,1023,1023,2
|
|
20240705,110600,19550292,1023,1023,1023,1023,0
|
|
20240705,110500,19550292,1023,1023,1023,1023,100
|
|
20240705,110400,19447992,1023,1023,1023,1023,115
|
|
20240705,110300,19330347,1023,1023,1023,1023,277
|
|
20240705,110200,19046976,1023,1023,1023,1023,763
|
|
20240705,110100,18266427,1023,1021,1023,1021,3237
|
|
20240705,110000,14957493,1019,1019,1019,1019,0
|
|
20240705,105900,14957493,1019,1019,1019,1019,0
|
|
20240705,105800,14957493,1019,1019,1019,1019,0
|
|
20240705,105700,14957493,1019,1019,1019,1019,0
|
|
20240705,105600,14957493,1019,1019,1019,1019,0
|
|
20240705,105500,14957493,1019,1019,1019,1019,0
|
|
20240705,105400,14957493,1019,1019,1019,1019,0
|
|
20240705,105300,14957493,1019,1019,1019,1019,0
|
|
20240705,105200,14957493,1019,1019,1019,1019,0
|
|
20240705,105100,14957493,1019,1019,1019,1019,0
|
|
20240705,105000,14957493,1019,1019,1019,1019,0
|
|
20240705,104900,14957493,1019,1019,1019,1019,0
|
|
20240705,104800,14957493,1019,1019,1019,1019,0
|
|
20240705,104700,14957493,1019,1019,1019,1019,0
|
|
20240705,104600,14957493,1019,1019,1019,1019,0
|
|
20240705,104500,14957493,1019,1019,1019,1019,0
|
|
20240705,104400,14957493,1019,1019,1019,1019,30
|
|
20240705,104300,14926923,1020,1020,1020,1020,50
|
|
20240705,104200,14875923,1020,1020,1020,1020,40
|
|
20240705,104100,14835123,1022,1022,1022,1022,3
|
|
20240705,104000,14832057,1022,1022,1022,1022,0
|
|
20240705,103900,14832057,1022,1022,1022,1022,0
|
|
20240705,103800,14832057,1022,1022,1022,1022,0
|
|
20240705,103700,14832057,1022,1022,1022,1022,0
|
|
20240705,103600,14832057,1022,1022,1022,1022,0
|
|
20240705,103500,14832057,1022,1022,1022,1022,0
|
|
20240705,103400,14832057,1022,1022,1022,1022,0
|
|
20240705,103300,14832057,1022,1022,1022,1022,0
|
|
20240705,103200,14832057,1022,1022,1022,1022,0
|
|
20240705,103100,14832057,1022,1022,1022,1022,7
|
|
20240705,103000,14824903,1021,1021,1021,1021,0
|
|
20240705,102900,14824903,1021,1021,1021,1021,0
|
|
20240705,102800,14824903,1021,1021,1021,1021,0
|
|
20240705,102700,14824903,1021,1021,1021,1021,0
|
|
20240705,102600,14824903,1021,1021,1021,1021,0
|
|
20240705,102500,14824903,1021,1021,1021,1021,100
|
|
20240705,102400,14722803,1020,1020,1020,1020,1965
|
|
20240705,102300,12718503,1020,1020,1020,1020,0
|
|
20240705,102200,12718503,1020,1020,1020,1020,20
|
|
20240705,102100,12698103,1020,1020,1020,1020,0
|
|
20240705,102000,12698103,1020,1020,1020,1020,0
|
|
20240705,101900,12698103,1020,1020,1020,1020,0
|
|
20240705,101800,12698103,1020,1020,1020,1020,0
|
|
20240705,101700,12698103,1020,1020,1020,1020,400
|
|
20240705,101600,12290103,1019,1019,1019,1019,0
|
|
20240705,101500,12290103,1019,1022,1022,1019,104
|
|
20240705,101400,12184112,1022,1022,1022,1022,0
|
|
20240705,101300,12184112,1022,1022,1022,1022,0
|
|
20240705,101200,12184112,1022,1022,1022,1022,10
|
|
20240705,101100,12173892,1023,1023,1023,1023,0
|
|
20240705,101000,12173892,1023,1023,1023,1023,0
|
|
20240705,100900,12173892,1023,1023,1023,1023,0
|
|
20240705,100800,12173892,1023,1023,1023,1023,0
|
|
20240705,100700,12173892,1023,1023,1023,1023,0
|
|
20240705,100600,12173892,1023,1023,1023,1023,97
|
|
20240705,100500,12074661,1023,1023,1023,1023,20
|
|
20240705,100400,12054201,1023,1023,1023,1023,1
|
|
20240705,100300,12053178,1023,1023,1023,1023,8
|
|
20240705,100200,12044994,1023,1023,1023,1023,0
|
|
20240705,100100,12044994,1023,1023,1023,1023,0
|
|
20240705,100000,12044994,1023,1023,1023,1023,0
|
|
20240705,095900,12044994,1023,1023,1023,1023,0
|
|
20240705,095800,12044994,1023,1023,1023,1023,3
|
|
20240705,095700,12041925,1023,1023,1023,1023,0
|
|
20240705,095600,12041925,1023,1023,1023,1023,0
|
|
20240705,095500,12041925,1023,1023,1023,1023,0
|
|
20240705,095400,12041925,1023,1023,1023,1023,0
|
|
20240705,095300,12041925,1023,1023,1023,1023,6
|
|
20240705,095200,12035787,1023,1023,1023,1023,0
|
|
20240705,095100,12035787,1023,1023,1023,1023,0
|
|
20240705,095000,12035787,1023,1023,1023,1023,0
|
|
20240705,094900,12035787,1023,1023,1023,1023,0
|
|
20240705,094800,12035787,1023,1023,1023,1023,0
|
|
20240705,094700,12035787,1023,1023,1023,1023,11
|
|
20240705,094600,12024534,1023,1023,1023,1023,4
|
|
20240705,094500,12020442,1023,1023,1023,1023,10
|
|
20240705,094400,12010212,1023,1023,1023,1023,0
|
|
20240705,094300,12010212,1023,1023,1023,1023,5
|
|
20240705,094200,12005097,1023,1023,1023,1023,0
|
|
20240705,094100,12005097,1023,1023,1023,1023,2
|
|
20240705,094000,12003051,1023,1026,1026,1023,1958
|
|
20240705,093900,10000013,1026,1026,1026,1026,0
|
|
20240705,093800,10000013,1026,1026,1026,1026,1
|
|
20240705,093700,9998987,1026,1026,1026,1026,1
|
|
20240705,093600,9997961,1025,1025,1025,1025,0
|
|
20240705,093500,9997961,1025,1025,1025,1025,174
|
|
20240705,093400,9819611,1024,1024,1024,1024,0
|
|
20240705,093300,9819611,1024,1025,1025,1024,40
|
|
20240705,093200,9778640,1025,1025,1025,1025,0
|
|
20240705,093100,9778640,1025,1025,1025,1025,0
|
|
20240705,093000,9778640,1025,1025,1025,1025,9
|
|
20240705,092900,9769415,1022,1022,1022,1022,0
|
|
20240705,092800,9769415,1022,1022,1022,1022,10
|
|
20240705,092700,9759195,1019,1019,1019,1019,10
|
|
20240705,092600,9749005,1019,1019,1019,1019,0
|
|
20240705,092500,9749005,1019,1019,1019,1019,8
|
|
20240705,092400,9740853,1019,1019,1019,1019,8
|
|
20240705,092300,9732701,1022,1022,1022,1022,0
|
|
20240705,092200,9732701,1022,1022,1022,1022,1
|
|
20240705,092100,9731679,1026,1026,1026,1026,0
|
|
20240705,092000,9731679,1026,1026,1026,1026,0
|
|
20240705,091900,9731679,1026,1026,1026,1026,13
|
|
20240705,091800,9718341,1026,1026,1026,1026,0
|
|
20240705,091700,9718341,1026,1026,1026,1026,0
|
|
20240705,091600,9718341,1026,1026,1026,1026,1
|
|
20240705,091500,9717315,1026,1026,1026,1026,0
|
|
20240705,091400,9717315,1026,1026,1026,1026,0
|
|
20240705,091300,9717315,1026,1026,1026,1026,7
|
|
20240705,091200,9710133,1027,1027,1027,1027,3
|
|
20240705,091100,9707052,1027,1027,1027,1027,2000
|
|
20240705,091000,7653052,1028,1026,1028,1025,6014
|
|
20240705,090900,1475702,1026,1026,1026,1026,0
|
|
20240705,090800,1475702,1026,1026,1026,1026,20
|
|
20240705,090700,1455182,1027,1027,1027,1027,1
|
|
20240705,090600,1454155,1019,1019,1019,1019,328
|
|
20240705,090500,1119923,1019,1019,1019,1019,0
|
|
20240705,090400,1119923,1019,1019,1019,1019,0
|
|
20240705,090300,1119923,1019,1019,1019,1019,0
|
|
20240705,090200,1119923,1019,1019,1019,1019,1
|
|
20240705,090100,1118904,1017,1017,1017,1017,997
|
|
20240705,090000,104955,1017,1019,1019,1017,103
|