601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185800,290522814,1005,1005,1005,1005,12514
|
|
20230920,185700,290522814,1005,1005,1005,1005,0
|
|
20230920,185600,290522814,1005,1005,1005,1005,0
|
|
20230920,185500,290522814,1005,1005,1005,1005,0
|
|
20230920,185400,290522814,1005,1005,1005,1005,0
|
|
20230920,185300,290522814,1005,1005,1005,1005,0
|
|
20230920,185200,290522814,1005,1005,1005,1005,0
|
|
20230920,185100,290522814,1005,1005,1005,1005,0
|
|
20230920,185000,290522814,1005,1005,1005,1005,0
|
|
20230920,184900,290522814,1005,1005,1005,1005,0
|
|
20230920,184800,290522814,1005,1005,1005,1005,0
|
|
20230920,184700,290522814,1005,1005,1005,1005,0
|
|
20230920,184600,290522814,1005,1005,1005,1005,0
|
|
20230920,184500,290522814,1005,1005,1005,1005,0
|
|
20230920,184400,290522814,1005,1005,1005,1005,0
|
|
20230920,184300,290522814,1005,1005,1005,1005,0
|
|
20230920,184200,290522814,1005,1005,1005,1005,0
|
|
20230920,184100,290522814,1005,1005,1005,1005,0
|
|
20230920,184000,290522814,1005,1005,1005,1005,0
|
|
20230920,183900,290522814,1005,1005,1005,1005,0
|
|
20230920,183800,290522814,1005,1005,1005,1005,0
|
|
20230920,183700,290522814,1005,1005,1005,1005,0
|
|
20230920,183600,290522814,1005,1005,1005,1005,0
|
|
20230920,183500,290522814,1005,1005,1005,1005,0
|
|
20230920,183400,290522814,1005,1005,1005,1005,0
|
|
20230920,183300,290522814,1005,1005,1005,1005,0
|
|
20230920,183200,290522814,1005,1005,1005,1005,0
|
|
20230920,183100,290522814,1005,1005,1005,1005,0
|
|
20230920,183000,290522814,1005,1005,1005,1005,0
|
|
20230920,182900,290522814,1005,1005,1005,1005,0
|
|
20230920,182800,290522814,1005,1005,1005,1005,12514
|
|
20230920,182700,290522814,1005,1005,1005,1005,0
|
|
20230920,182600,290522814,1005,1005,1005,1005,0
|
|
20230920,182500,290522814,1005,1005,1005,1005,0
|
|
20230920,182400,290522814,1005,1005,1005,1005,0
|
|
20230920,182300,290522814,1005,1005,1005,1005,0
|
|
20230920,182200,290522814,1005,1005,1005,1005,0
|
|
20230920,182100,290522814,1005,1005,1005,1005,0
|
|
20230920,182000,290522814,1005,1005,1005,1005,0
|
|
20230920,181900,290522814,1005,1005,1005,1005,0
|
|
20230920,181800,290522814,1005,1005,1005,1005,0
|
|
20230920,181700,290522814,1005,1005,1005,1005,0
|
|
20230920,181600,290522814,1005,1005,1005,1005,0
|
|
20230920,181500,290522814,1005,1005,1005,1005,0
|
|
20230920,181400,290522814,1005,1005,1005,1005,0
|
|
20230920,181300,290522814,1005,1005,1005,1005,0
|
|
20230920,181200,290522814,1005,1005,1005,1005,0
|
|
20230920,181100,290522814,1005,1005,1005,1005,0
|
|
20230920,181000,290522814,1005,1005,1005,1005,0
|
|
20230920,180900,290522814,1005,1005,1005,1005,0
|
|
20230920,180800,290522814,1005,1005,1005,1005,0
|
|
20230920,180700,290522814,1005,1005,1005,1005,0
|
|
20230920,180600,290522814,1005,1005,1005,1005,0
|
|
20230920,180500,290522814,1005,1005,1005,1005,0
|
|
20230920,180400,290522814,1005,1005,1005,1005,0
|
|
20230920,180300,290522814,1005,1005,1005,1005,0
|
|
20230920,180200,290522814,1005,1005,1005,1005,0
|
|
20230920,180100,290522814,1005,1005,1005,1005,0
|
|
20230920,180000,290522814,1005,1005,1005,1005,0
|
|
20230920,175900,290522814,1005,1005,1005,1005,0
|
|
20230920,175800,290522814,1005,1005,1005,1005,12514
|
|
20230920,175700,290522814,1005,1005,1005,1005,0
|
|
20230920,175600,290522814,1005,1005,1005,1005,0
|
|
20230920,175500,290522814,1005,1005,1005,1005,0
|
|
20230920,175400,290522814,1005,1005,1005,1005,0
|
|
20230920,175300,290522814,1005,1005,1005,1005,0
|
|
20230920,175200,290522814,1005,1005,1005,1005,0
|
|
20230920,175100,290522814,1005,1005,1005,1005,0
|
|
20230920,175000,290522814,1005,1005,1005,1005,0
|
|
20230920,174900,290522814,1005,1005,1005,1005,0
|
|
20230920,174800,290522814,1005,1005,1005,1005,0
|
|
20230920,174700,290522814,1005,1005,1005,1005,0
|
|
20230920,174600,290522814,1005,1005,1005,1005,0
|
|
20230920,174500,290522814,1005,1005,1005,1005,0
|
|
20230920,174400,290522814,1005,1005,1005,1005,0
|
|
20230920,174300,290522814,1005,1005,1005,1005,0
|
|
20230920,174200,290522814,1005,1005,1005,1005,0
|
|
20230920,174100,290522814,1005,1005,1005,1005,0
|
|
20230920,174000,290522814,1005,1005,1005,1005,0
|
|
20230920,173900,290522814,1005,1005,1005,1005,0
|
|
20230920,173800,290522814,1005,1005,1005,1005,0
|
|
20230920,173700,290522814,1005,1005,1005,1005,0
|
|
20230920,173600,290522814,1005,1005,1005,1005,0
|
|
20230920,173500,290522814,1005,1005,1005,1005,0
|
|
20230920,173400,290522814,1005,1005,1005,1005,0
|
|
20230920,173300,290522814,1005,1005,1005,1005,0
|
|
20230920,173200,290522814,1005,1005,1005,1005,0
|
|
20230920,173100,290522814,1005,1005,1005,1005,0
|
|
20230920,173000,290522814,1005,1005,1005,1005,0
|
|
20230920,172900,290522814,1005,1005,1005,1005,0
|
|
20230920,172800,290522814,1005,1005,1005,1005,12514
|
|
20230920,172700,290522814,1005,1005,1005,1005,0
|
|
20230920,172600,290522814,1005,1005,1005,1005,0
|
|
20230920,172500,290522814,1005,1005,1005,1005,0
|
|
20230920,172400,290522814,1005,1005,1005,1005,0
|
|
20230920,172300,290522814,1005,1005,1005,1005,0
|
|
20230920,172200,290522814,1005,1005,1005,1005,0
|
|
20230920,172100,290522814,1005,1005,1005,1005,0
|
|
20230920,172000,290522814,1005,1005,1005,1005,0
|
|
20230920,171900,290522814,1005,1005,1005,1005,0
|
|
20230920,171800,290522814,1005,1005,1005,1005,0
|
|
20230920,171700,290522814,1005,1005,1005,1005,0
|
|
20230920,171600,290522814,1005,1005,1005,1005,0
|
|
20230920,171500,290522814,1005,1005,1005,1005,0
|
|
20230920,171400,290522814,1005,1005,1005,1005,0
|
|
20230920,171300,290522814,1005,1005,1005,1005,0
|
|
20230920,171200,290522814,1005,1005,1005,1005,0
|
|
20230920,171100,290522814,1005,1005,1005,1005,0
|
|
20230920,171000,290522814,1005,1005,1005,1005,0
|
|
20230920,170900,290522814,1005,1005,1005,1005,0
|
|
20230920,170800,290522814,1005,1005,1005,1005,0
|
|
20230920,170700,290522814,1005,1005,1005,1005,0
|
|
20230920,170600,290522814,1005,1005,1005,1005,0
|
|
20230920,170500,290522814,1005,1005,1005,1005,0
|
|
20230920,170400,290522814,1005,1005,1005,1005,0
|
|
20230920,170300,290522814,1005,1005,1005,1005,0
|
|
20230920,170200,290522814,1005,1005,1005,1005,0
|
|
20230920,170100,290522814,1005,1005,1005,1005,0
|
|
20230920,170000,290522814,1005,1005,1005,1005,0
|
|
20230920,165900,290522814,1005,1005,1005,1005,0
|
|
20230920,165800,290522814,1005,1005,1005,1005,12514
|
|
20230920,165700,290522814,1005,1005,1005,1005,0
|
|
20230920,165600,290522814,1005,1005,1005,1005,0
|
|
20230920,165500,290522814,1005,1005,1005,1005,0
|
|
20230920,165400,290522814,1005,1005,1005,1005,0
|
|
20230920,165300,290522814,1005,1005,1005,1005,0
|
|
20230920,165200,290522814,1005,1005,1005,1005,0
|
|
20230920,165100,290522814,1005,1005,1005,1005,0
|
|
20230920,165000,290522814,1005,1005,1005,1005,0
|
|
20230920,164900,290522814,1005,1005,1005,1005,0
|
|
20230920,164800,290522814,1005,1005,1005,1005,0
|
|
20230920,164700,290522814,1005,1005,1005,1005,0
|
|
20230920,164600,290522814,1005,1005,1005,1005,0
|
|
20230920,164500,290522814,1005,1005,1005,1005,0
|
|
20230920,164400,290522814,1005,1005,1005,1005,0
|
|
20230920,164300,290522814,1005,1005,1005,1005,0
|
|
20230920,164200,290522814,1005,1005,1005,1005,0
|
|
20230920,164100,290522814,1005,1005,1005,1005,0
|
|
20230920,164000,290522814,1005,1005,1005,1005,0
|
|
20230920,163900,290522814,1005,1005,1005,1005,0
|
|
20230920,163800,290522814,1005,1005,1005,1005,0
|
|
20230920,163700,290522814,1005,1005,1005,1005,0
|
|
20230920,163600,290522814,1005,1005,1005,1005,0
|
|
20230920,163500,290522814,1005,1005,1005,1005,0
|
|
20230920,163400,290522814,1005,1005,1005,1005,0
|
|
20230920,163300,290522814,1005,1005,1005,1005,0
|
|
20230920,163200,290522814,1005,1005,1005,1005,0
|
|
20230920,163100,290522814,1005,1005,1005,1005,0
|
|
20230920,163000,290522814,1005,1005,1005,1005,0
|
|
20230920,162900,290522814,1005,1005,1005,1005,0
|
|
20230920,162800,290522814,1005,1005,1005,1005,12514
|
|
20230920,162700,290522814,1005,1005,1005,1005,0
|
|
20230920,162600,290522814,1005,1005,1005,1005,0
|
|
20230920,162500,290522814,1005,1005,1005,1005,0
|
|
20230920,162400,290522814,1005,1005,1005,1005,0
|
|
20230920,162300,290522814,1005,1005,1005,1005,0
|
|
20230920,162200,290522814,1005,1005,1005,1005,0
|
|
20230920,162100,290522814,1005,1005,1005,1005,0
|
|
20230920,162000,290522814,1005,1005,1005,1005,0
|
|
20230920,161900,290522814,1005,1005,1005,1005,0
|
|
20230920,161800,290522814,1005,1005,1005,1005,0
|
|
20230920,161700,290522814,1005,1005,1005,1005,0
|
|
20230920,161600,290522814,1005,1005,1005,1005,0
|
|
20230920,161500,290522814,1005,1005,1005,1005,0
|
|
20230920,161400,290522814,1005,1005,1005,1005,0
|
|
20230920,161300,290522814,1005,1005,1005,1005,0
|
|
20230920,161200,290522814,1005,1005,1005,1005,0
|
|
20230920,161100,290522814,1005,1005,1005,1005,0
|
|
20230920,161000,290522814,1005,1005,1005,1005,0
|
|
20230920,160900,290522814,1005,1005,1005,1005,0
|
|
20230920,160800,290522814,1005,1005,1005,1005,0
|
|
20230920,160700,290522814,1005,1005,1005,1005,0
|
|
20230920,160600,290522814,1005,1005,1005,1005,0
|
|
20230920,160500,290522814,1005,1005,1005,1005,0
|
|
20230920,160400,290522814,1005,1005,1005,1005,0
|
|
20230920,160300,290522814,1005,1005,1005,1005,0
|
|
20230920,160200,290522814,1005,1005,1005,1005,0
|
|
20230920,160100,290522814,1005,1005,1005,1005,0
|
|
20230920,160000,290522814,1005,1005,1005,1005,0
|
|
20230920,155900,290522814,1005,1005,1005,1005,0
|
|
20230920,155800,290522814,1005,1005,1005,1005,12514
|
|
20230920,155700,290522814,1005,1005,1005,1005,0
|
|
20230920,155600,290522814,1005,1005,1005,1005,0
|
|
20230920,155500,290522814,1005,1005,1005,1005,0
|
|
20230920,155400,290522814,1005,1005,1005,1005,0
|
|
20230920,155300,290522814,1005,1005,1005,1005,0
|
|
20230920,155200,290522814,1005,1005,1005,1005,0
|
|
20230920,155100,290522814,1005,1005,1005,1005,0
|
|
20230920,155000,290522814,1005,1005,1005,1005,0
|
|
20230920,154900,290522814,1005,1005,1005,1005,0
|
|
20230920,154800,290522814,1005,1005,1005,1005,0
|
|
20230920,154700,290522814,1005,1005,1005,1005,0
|
|
20230920,154600,290522814,1005,1005,1005,1005,0
|
|
20230920,154500,290522814,1005,1005,1005,1005,0
|
|
20230920,154400,290522814,1005,1005,1005,1005,0
|
|
20230920,154300,290522814,1005,1005,1005,1005,0
|
|
20230920,154200,290522814,1005,1005,1005,1005,0
|
|
20230920,154100,290522814,1005,1005,1005,1005,0
|
|
20230920,154000,290522814,1005,1005,1005,1005,0
|
|
20230920,153900,290522814,1005,1005,1005,1005,0
|
|
20230920,153800,290522814,1005,1005,1005,1005,0
|
|
20230920,153700,290522814,1005,1005,1005,1005,0
|
|
20230920,153600,290522814,1005,1005,1005,1005,0
|
|
20230920,153500,290522814,1005,1005,1005,1005,0
|
|
20230920,153400,290522814,1005,1005,1005,1005,0
|
|
20230920,153300,290522814,1005,1005,1005,1005,0
|
|
20230920,153200,290522814,1005,1005,1005,1005,0
|
|
20230920,153100,290522814,1005,1005,1005,1005,0
|
|
20230920,153000,290522814,1005,1005,1005,1005,12514
|
|
20230920,152900,277946244,1018,1018,1018,1018,0
|
|
20230920,152800,277946244,1018,1018,1018,1018,0
|
|
20230920,152700,277946244,1018,1018,1018,1018,0
|
|
20230920,152600,277946244,1018,1018,1018,1018,0
|
|
20230920,152500,277946244,1018,1018,1018,1018,0
|
|
20230920,152400,277946244,1018,1018,1018,1018,0
|
|
20230920,152300,277946244,1018,1018,1018,1018,0
|
|
20230920,152200,277946244,1018,1018,1018,1018,0
|
|
20230920,152100,277946244,1018,1018,1018,1018,0
|
|
20230920,152000,277946244,1018,1018,1018,1018,0
|
|
20230920,151900,277946244,1018,1016,1018,1016,401
|
|
20230920,151800,277538616,1016,1016,1016,1016,1
|
|
20230920,151700,277537600,1018,1018,1018,1018,0
|
|
20230920,151600,277537600,1018,1018,1018,1018,1
|
|
20230920,151500,277536582,1017,1017,1018,1010,7887
|
|
20230920,151400,269560660,1018,1018,1018,1018,0
|
|
20230920,151300,269560660,1018,1018,1018,1018,0
|
|
20230920,151200,269560660,1018,1016,1018,1016,2
|
|
20230920,151100,269558626,1013,1013,1013,1013,499
|
|
20230920,151000,269053139,1018,1018,1018,1018,1
|
|
20230920,150900,269052121,1019,1019,1019,1019,0
|
|
20230920,150800,269052121,1019,1019,1019,1019,0
|
|
20230920,150700,269052121,1019,1018,1019,1018,14
|
|
20230920,150600,269037856,1020,1020,1020,1020,0
|
|
20230920,150500,269037856,1020,1020,1020,1020,0
|
|
20230920,150400,269037856,1020,1020,1020,1020,0
|
|
20230920,150300,269037856,1020,1020,1020,1020,0
|
|
20230920,150200,269037856,1020,1020,1020,1020,0
|
|
20230920,150100,269037856,1020,1021,1021,1015,3002
|
|
20230920,150000,265990795,1015,1021,1021,1015,5606
|
|
20230920,145900,260289017,1021,1018,1021,1018,25
|
|
20230920,145800,260263564,1018,1018,1018,1018,676
|
|
20230920,145700,259575396,1021,1021,1021,1021,5
|
|
20230920,145600,259570291,1017,1018,1021,1017,3002
|
|
20230920,145500,256514948,1021,1021,1021,1021,0
|
|
20230920,145400,256514948,1021,1021,1021,1021,1
|
|
20230920,145300,256513927,1022,1021,1022,1021,1000
|
|
20230920,145200,255492357,1022,1022,1022,1022,0
|
|
20230920,145100,255492357,1022,1022,1022,1022,0
|
|
20230920,145000,255492357,1022,1019,1022,1014,5056
|
|
20230920,144900,250358243,1019,1017,1019,1017,5081
|
|
20230920,144800,245182958,1017,1014,1017,1014,2
|
|
20230920,144700,245180927,1019,1019,1019,1019,0
|
|
20230920,144600,245180927,1019,1019,1019,1019,0
|
|
20230920,144500,245180927,1019,1019,1019,1019,0
|
|
20230920,144400,245180927,1019,1019,1019,1019,0
|
|
20230920,144300,245180927,1019,1019,1019,1019,0
|
|
20230920,144200,245180927,1019,1019,1019,1019,0
|
|
20230920,144100,245180927,1019,1013,1019,1011,20001
|
|
20230920,144000,224958543,1011,1012,1012,1011,10000
|
|
20230920,143900,214848504,1011,1011,1011,1011,0
|
|
20230920,143800,214848504,1011,1011,1011,1011,8000
|
|
20230920,143700,206760504,1011,1011,1011,1011,0
|
|
20230920,143600,206760504,1011,1011,1011,1011,2095
|
|
20230920,143500,204642459,1009,1011,1011,1009,149
|
|
20230920,143400,204491838,1011,1011,1011,1011,0
|
|
20230920,143300,204491838,1011,1011,1011,1011,1
|
|
20230920,143200,204490827,1011,1011,1011,1011,1
|
|
20230920,143100,204489816,1020,1020,1020,1020,0
|
|
20230920,143000,204489816,1020,1020,1020,1020,0
|
|
20230920,142900,204489816,1020,1015,1020,1015,101
|
|
20230920,142800,204387296,1015,1014,1015,1014,1097
|
|
20230920,142700,203274841,1017,1017,1017,1017,0
|
|
20230920,142600,203274841,1017,1017,1017,1017,0
|
|
20230920,142500,203274841,1017,1017,1017,1017,0
|
|
20230920,142400,203274841,1017,1017,1017,1017,0
|
|
20230920,142300,203274841,1017,1017,1017,1017,0
|
|
20230920,142200,203274841,1017,1017,1017,1017,0
|
|
20230920,142100,203274841,1017,1017,1017,1017,0
|
|
20230920,142000,203274841,1017,1017,1017,1017,100
|
|
20230920,141900,203173141,1017,1017,1017,1017,1
|
|
20230920,141800,203172124,1010,1011,1011,1010,8
|
|
20230920,141700,203164043,1009,1009,1009,1009,0
|
|
20230920,141600,203164043,1009,1020,1027,1009,1090
|
|
20230920,141500,202063362,1027,1027,1027,1027,0
|
|
20230920,141400,202063362,1027,1027,1027,1027,0
|
|
20230920,141300,202063362,1027,1027,1027,1027,0
|
|
20230920,141200,202063362,1027,1015,1027,1015,141
|
|
20230920,141100,201919419,1015,1016,1017,1015,1199
|
|
20230920,141000,200702402,1015,1015,1015,1015,80
|
|
20230920,140900,200621202,1024,1024,1024,1024,0
|
|
20230920,140800,200621202,1024,1024,1024,1024,0
|
|
20230920,140700,200621202,1024,1022,1024,1022,70
|
|
20230920,140600,200549642,1016,1017,1017,1016,500
|
|
20230920,140500,200041309,1018,1020,1020,1016,1203
|
|
20230920,140400,198817129,1020,1020,1021,1019,2837
|
|
20230920,140300,195925309,1020,1025,1025,1020,1955
|
|
20230920,140200,193926610,1025,1028,1028,1025,4002
|
|
20230920,140100,189822604,1028,1028,1028,1028,32
|
|
20230920,140000,189789708,1029,1029,1029,1029,0
|
|
20230920,135900,189789708,1029,1029,1029,1029,0
|
|
20230920,135800,189789708,1029,1024,1029,1024,46638
|
|
20230920,135700,141959373,1023,1023,1023,1023,600
|
|
20230920,135600,141345573,1024,1024,1024,1024,5
|
|
20230920,135500,141340453,1024,1024,1024,1024,0
|
|
20230920,135400,141340453,1024,1023,1024,1023,2321
|
|
20230920,135300,138964772,1022,1022,1022,1022,0
|
|
20230920,135200,138964772,1022,1022,1022,1022,628
|
|
20230920,135100,138322956,1024,1024,1024,1024,0
|
|
20230920,135000,138322956,1024,1024,1024,1024,0
|
|
20230920,134900,138322956,1024,1024,1024,1024,0
|
|
20230920,134800,138322956,1024,1024,1024,1024,0
|
|
20230920,134700,138322956,1024,1024,1024,1024,1
|
|
20230920,134600,138321932,1023,1022,1023,1022,4364
|
|
20230920,134500,133859615,1020,1017,1020,1017,8564
|
|
20230920,134400,125131881,1019,1018,1019,1018,925
|
|
20230920,134300,124190230,1018,1017,1018,1017,527
|
|
20230920,134200,123654244,1019,1019,1019,1019,0
|
|
20230920,134100,123654244,1019,1014,1019,1014,5995
|
|
20230920,134000,117569305,1011,1011,1011,1011,0
|
|
20230920,133900,117569305,1011,1012,1012,1011,3273
|
|
20230920,133800,114259170,1013,1013,1014,1013,1065
|
|
20230920,133700,113180324,1013,1013,1013,1013,0
|
|
20230920,133600,113180324,1013,1013,1013,1013,0
|
|
20230920,133500,113180324,1013,1013,1013,1013,0
|
|
20230920,133400,113180324,1013,1013,1013,1013,1
|
|
20230920,133300,113179311,1002,1012,1012,1002,6239
|
|
20230920,133200,106920743,1012,1012,1012,1012,0
|
|
20230920,133100,106920743,1012,1012,1012,1012,50
|
|
20230920,133000,106870143,1016,1016,1016,1016,0
|
|
20230920,132900,106870143,1016,1015,1016,1014,4265
|
|
20230920,132800,102544927,1016,1016,1016,1016,0
|
|
20230920,132700,102544927,1016,1016,1016,1016,0
|
|
20230920,132600,102544927,1016,1015,1016,1015,91
|
|
20230920,132500,102452561,1015,1015,1015,1015,1352
|
|
20230920,132400,101080281,1016,1015,1016,1015,958
|
|
20230920,132300,100107910,1014,1013,1014,1013,3317
|
|
20230920,132200,96745872,1013,1013,1013,1013,2062
|
|
20230920,132100,94657066,1013,1013,1013,1013,658
|
|
20230920,132000,93990512,1014,1014,1014,1014,0
|
|
20230920,131900,93990512,1014,1013,1014,1013,845
|
|
20230920,131800,93133768,1013,1013,1013,1013,1
|
|
20230920,131700,93132755,1010,1010,1010,1010,0
|
|
20230920,131600,93132755,1010,1010,1010,1010,8
|
|
20230920,131500,93124675,1013,1013,1013,1013,0
|
|
20230920,131400,93124675,1013,1012,1013,1012,12
|
|
20230920,131300,93112528,1012,1012,1012,1012,0
|
|
20230920,131200,93112528,1012,1012,1012,1012,0
|
|
20230920,131100,93112528,1012,1012,1012,1012,0
|
|
20230920,131000,93112528,1012,1012,1012,1012,1
|
|
20230920,130900,93111516,1010,1010,1010,1010,0
|
|
20230920,130800,93111516,1010,1010,1010,1010,0
|
|
20230920,130700,93111516,1010,1010,1010,1010,0
|
|
20230920,130600,93111516,1010,1010,1010,1010,0
|
|
20230920,130500,93111516,1010,1010,1010,1010,0
|
|
20230920,130400,93111516,1010,1010,1010,1010,0
|
|
20230920,130300,93111516,1010,1010,1010,1010,0
|
|
20230920,130200,93111516,1010,1010,1010,1010,0
|
|
20230920,130100,93111516,1010,1010,1010,1010,0
|
|
20230920,130000,93111516,1010,1010,1010,1010,0
|
|
20230920,125900,93111516,1010,1010,1010,1010,0
|
|
20230920,125800,93111516,1010,1010,1010,1010,0
|
|
20230920,125700,93111516,1010,1010,1010,1010,0
|
|
20230920,125600,93111516,1010,1010,1010,1010,90
|
|
20230920,125500,93020616,1015,1015,1015,1015,0
|
|
20230920,125400,93020616,1015,1015,1015,1015,0
|
|
20230920,125300,93020616,1015,1015,1015,1015,0
|
|
20230920,125200,93020616,1015,1015,1015,1015,0
|
|
20230920,125100,93020616,1015,1015,1015,1015,0
|
|
20230920,125000,93020616,1015,1015,1015,1015,0
|
|
20230920,124900,93020616,1015,1015,1015,1015,0
|
|
20230920,124800,93020616,1015,1015,1015,1015,0
|
|
20230920,124700,93020616,1015,1011,1015,1011,1504
|
|
20230920,124600,91500068,1015,1015,1015,1015,0
|
|
20230920,124500,91500068,1015,1015,1015,1015,0
|
|
20230920,124400,91500068,1015,1015,1015,1015,0
|
|
20230920,124300,91500068,1015,1015,1015,1015,1
|
|
20230920,124200,91499053,1015,1015,1015,1015,0
|
|
20230920,124100,91499053,1015,1015,1015,1015,0
|
|
20230920,124000,91499053,1015,1013,1015,1013,25
|
|
20230920,123900,91473725,1014,1014,1014,1014,0
|
|
20230920,123800,91473725,1014,1014,1014,1014,0
|
|
20230920,123700,91473725,1014,1014,1014,1014,0
|
|
20230920,123600,91473725,1014,1014,1014,1014,0
|
|
20230920,123500,91473725,1014,1014,1014,1014,0
|
|
20230920,123400,91473725,1014,1011,1014,1011,1517
|
|
20230920,123300,89939707,1011,1011,1011,1011,0
|
|
20230920,123200,89939707,1011,1011,1011,1011,50
|
|
20230920,123100,89889157,1011,1011,1011,1011,0
|
|
20230920,123000,89889157,1011,1011,1011,1011,0
|
|
20230920,122900,89889157,1011,1011,1011,1011,1
|
|
20230920,122800,89888146,1010,1010,1010,1010,0
|
|
20230920,122700,89888146,1010,1010,1010,1010,458
|
|
20230920,122600,89425566,1011,1011,1011,1011,0
|
|
20230920,122500,89425566,1011,1011,1011,1011,0
|
|
20230920,122400,89425566,1011,1011,1011,1011,0
|
|
20230920,122300,89425566,1011,1011,1011,1011,0
|
|
20230920,122200,89425566,1011,1011,1011,1011,1
|
|
20230920,122100,89424555,1010,1010,1010,1010,0
|
|
20230920,122000,89424555,1010,1010,1010,1010,1082
|
|
20230920,121900,88331735,1011,1011,1011,1011,0
|
|
20230920,121800,88331735,1011,1011,1011,1011,0
|
|
20230920,121700,88331735,1011,1011,1011,1011,0
|
|
20230920,121600,88331735,1011,1011,1011,1011,5000
|
|
20230920,121500,83276735,1011,1006,1011,1006,17850
|
|
20230920,121400,65317093,1004,1004,1004,1004,49
|
|
20230920,121300,65267897,1006,1006,1006,1006,0
|
|
20230920,121200,65267897,1006,1006,1006,1006,0
|
|
20230920,121100,65267897,1006,1006,1006,1006,0
|
|
20230920,121000,65267897,1006,1006,1006,1006,0
|
|
20230920,120900,65267897,1006,1006,1006,1006,0
|
|
20230920,120800,65267897,1006,1006,1006,1006,0
|
|
20230920,120700,65267897,1006,1006,1006,1006,0
|
|
20230920,120600,65267897,1006,1006,1006,1006,0
|
|
20230920,120500,65267897,1006,1006,1006,1006,0
|
|
20230920,120400,65267897,1006,1006,1006,1006,0
|
|
20230920,120300,65267897,1006,1006,1006,1006,0
|
|
20230920,120200,65267897,1006,1006,1006,1006,0
|
|
20230920,120100,65267897,1006,1006,1006,1006,0
|
|
20230920,120000,65267897,1006,1006,1006,1006,1
|
|
20230920,115900,65266891,1002,1003,1003,1002,1010
|
|
20230920,115800,64254739,1002,1002,1002,1002,0
|
|
20230920,115700,64254739,1002,1003,1003,1002,276
|
|
20230920,115600,63978012,1002,1003,1003,1002,1705
|
|
20230920,115500,62268897,1006,1006,1006,1006,0
|
|
20230920,115400,62268897,1006,1006,1006,1006,0
|
|
20230920,115300,62268897,1006,1006,1006,1006,0
|
|
20230920,115200,62268897,1006,1006,1006,1006,1
|
|
20230920,115100,62267891,1006,1006,1006,1004,10578
|
|
20230920,115000,51626579,1006,1006,1006,1006,0
|
|
20230920,114900,51626579,1006,1006,1006,1006,0
|
|
20230920,114800,51626579,1006,1006,1006,1006,0
|
|
20230920,114700,51626579,1006,1006,1006,1006,0
|
|
20230920,114600,51626579,1006,1006,1006,1006,0
|
|
20230920,114500,51626579,1006,1006,1006,1006,1
|
|
20230920,114400,51625573,1006,1006,1006,1006,393
|
|
20230920,114300,51230215,1006,1006,1006,1006,0
|
|
20230920,114200,51230215,1006,1006,1006,1006,0
|
|
20230920,114100,51230215,1006,1006,1006,1006,0
|
|
20230920,114000,51230215,1006,1006,1006,1006,0
|
|
20230920,113900,51230215,1006,1006,1006,1006,0
|
|
20230920,113800,51230215,1006,1006,1006,1006,0
|
|
20230920,113700,51230215,1006,1006,1006,1006,0
|
|
20230920,113600,51230215,1006,1006,1006,1006,0
|
|
20230920,113500,51230215,1006,1006,1006,1006,0
|
|
20230920,113400,51230215,1006,1006,1006,1006,0
|
|
20230920,113300,51230215,1006,1006,1006,1006,0
|
|
20230920,113200,51230215,1006,1006,1006,1006,0
|
|
20230920,113100,51230215,1006,1006,1006,1006,0
|
|
20230920,113000,51230215,1006,1006,1006,1006,0
|
|
20230920,112900,51230215,1006,1006,1006,1006,0
|
|
20230920,112800,51230215,1006,1006,1006,1006,0
|
|
20230920,112700,51230215,1006,1006,1006,1006,0
|
|
20230920,112600,51230215,1006,1006,1006,1006,0
|
|
20230920,112500,51230215,1006,1006,1006,1006,0
|
|
20230920,112400,51230215,1006,1006,1006,1006,0
|
|
20230920,112300,51230215,1006,1006,1006,1006,0
|
|
20230920,112200,51230215,1006,1006,1006,1006,0
|
|
20230920,112100,51230215,1006,1006,1006,1006,1
|
|
20230920,112000,51229209,1005,1005,1005,1005,0
|
|
20230920,111900,51229209,1005,1005,1005,1005,0
|
|
20230920,111800,51229209,1005,1006,1006,1005,1326
|
|
20230920,111700,49895676,1007,1005,1007,1005,10401
|
|
20230920,111600,39422273,1002,1001,1002,1001,237
|
|
20230920,111500,39185020,1002,1001,1002,1000,3321
|
|
20230920,111400,35862135,1007,1007,1007,1007,0
|
|
20230920,111300,35862135,1007,1007,1007,1007,3
|
|
20230920,111200,35859114,1009,1009,1009,1009,0
|
|
20230920,111100,35859114,1009,1009,1009,1009,0
|
|
20230920,111000,35859114,1009,1009,1009,1009,0
|
|
20230920,110900,35859114,1009,1007,1009,1007,404
|
|
20230920,110800,35452284,1009,1009,1009,1009,0
|
|
20230920,110700,35452284,1009,1009,1009,1009,0
|
|
20230920,110600,35452284,1009,1009,1009,1009,1
|
|
20230920,110500,35451275,1008,1008,1008,1008,0
|
|
20230920,110400,35451275,1008,1008,1008,1008,55
|
|
20230920,110300,35395835,1008,1008,1008,1008,0
|
|
20230920,110200,35395835,1008,1008,1008,1008,95
|
|
20230920,110100,35300075,1008,1009,1009,1008,300
|
|
20230920,110000,34997525,1010,1012,1012,1010,795
|
|
20230920,105900,34193427,1020,1020,1020,1020,0
|
|
20230920,105800,34193427,1020,1020,1020,1020,0
|
|
20230920,105700,34193427,1020,1020,1020,1020,7
|
|
20230920,105600,34186287,1020,1012,1020,1011,86
|
|
20230920,105500,34099247,1012,999,1023,999,8451
|
|
20230920,105400,25533088,1001,1004,1004,1001,239
|
|
20230920,105300,25293596,1005,1007,1007,1005,532
|
|
20230920,105200,24758004,1007,1007,1007,1007,0
|
|
20230920,105100,24758004,1007,1007,1007,1007,0
|
|
20230920,105000,24758004,1007,1007,1007,1007,0
|
|
20230920,104900,24758004,1007,1007,1007,1007,0
|
|
20230920,104800,24758004,1007,1007,1007,1007,0
|
|
20230920,104700,24758004,1007,1007,1007,1007,0
|
|
20230920,104600,24758004,1007,1007,1007,1007,0
|
|
20230920,104500,24758004,1007,1007,1007,1007,0
|
|
20230920,104400,24758004,1007,1007,1007,1007,1
|
|
20230920,104300,24756997,1007,1007,1007,1007,0
|
|
20230920,104200,24756997,1007,1007,1007,1007,0
|
|
20230920,104100,24756997,1007,1006,1007,1006,308
|
|
20230920,104000,24446859,1006,1001,1006,1001,138
|
|
20230920,103900,24308577,1001,1001,1001,1001,0
|
|
20230920,103800,24308577,1001,1001,1001,1001,0
|
|
20230920,103700,24308577,1001,1001,1001,1001,0
|
|
20230920,103600,24308577,1001,1001,1001,1001,0
|
|
20230920,103500,24308577,1001,1001,1001,1001,0
|
|
20230920,103400,24308577,1001,1001,1001,1001,0
|
|
20230920,103300,24308577,1001,1001,1001,1001,1
|
|
20230920,103200,24307576,1000,1000,1000,1000,0
|
|
20230920,103100,24307576,1000,1000,1000,1000,0
|
|
20230920,103000,24307576,1000,1000,1000,1000,0
|
|
20230920,102900,24307576,1000,1000,1000,1000,0
|
|
20230920,102800,24307576,1000,1000,1000,1000,0
|
|
20230920,102700,24307576,1000,1000,1000,1000,0
|
|
20230920,102600,24307576,1000,1000,1000,1000,0
|
|
20230920,102500,24307576,1000,1000,1000,1000,0
|
|
20230920,102400,24307576,1000,1000,1000,1000,0
|
|
20230920,102300,24307576,1000,1000,1000,1000,0
|
|
20230920,102200,24307576,1000,1000,1000,1000,0
|
|
20230920,102100,24307576,1000,1000,1000,1000,1
|
|
20230920,102000,24306576,1001,1001,1001,1001,0
|
|
20230920,101900,24306576,1001,1001,1001,1001,0
|
|
20230920,101800,24306576,1001,1001,1001,1001,0
|
|
20230920,101700,24306576,1001,1001,1001,1001,0
|
|
20230920,101600,24306576,1001,1001,1001,1001,0
|
|
20230920,101500,24306576,1001,1001,1001,1001,0
|
|
20230920,101400,24306576,1001,1001,1001,1001,0
|
|
20230920,101300,24306576,1001,1001,1001,1001,0
|
|
20230920,101200,24306576,1001,1001,1001,1001,20
|
|
20230920,101100,24286556,999,999,999,999,0
|
|
20230920,101000,24286556,999,999,999,999,5
|
|
20230920,100900,24281561,999,999,999,999,20
|
|
20230920,100800,24261581,999,999,999,999,0
|
|
20230920,100700,24261581,999,1001,1001,999,3
|
|
20230920,100600,24258582,1000,1000,1000,1000,0
|
|
20230920,100500,24258582,1000,1000,1000,1000,0
|
|
20230920,100400,24258582,1000,1000,1000,1000,0
|
|
20230920,100300,24258582,1000,997,1000,997,3646
|
|
20230920,100200,20618068,992,992,992,992,0
|
|
20230920,100100,20618068,992,992,992,992,0
|
|
20230920,100000,20618068,992,992,992,992,0
|
|
20230920,095900,20618068,992,992,992,992,500
|
|
20230920,095800,20122068,992,992,992,992,1426
|
|
20230920,095700,18707476,991,991,991,991,0
|
|
20230920,095600,18707476,991,991,991,991,0
|
|
20230920,095500,18707476,991,991,991,991,0
|
|
20230920,095400,18707476,991,995,995,991,595
|
|
20230920,095300,18116240,992,995,995,992,1702
|
|
20230920,095200,16425096,998,998,998,998,0
|
|
20230920,095100,16425096,998,998,998,998,0
|
|
20230920,095000,16425096,998,998,998,998,0
|
|
20230920,094900,16425096,998,997,998,997,7558
|
|
20230920,094800,8882230,996,996,996,996,0
|
|
20230920,094700,8882230,996,996,996,996,0
|
|
20230920,094600,8882230,996,996,996,996,0
|
|
20230920,094500,8882230,996,996,996,996,497
|
|
20230920,094400,8387218,997,997,997,997,0
|
|
20230920,094300,8387218,997,997,997,997,0
|
|
20230920,094200,8387218,997,998,998,997,596
|
|
20230920,094100,7792839,998,998,998,998,0
|
|
20230920,094000,7792839,998,998,998,998,0
|
|
20230920,093900,7792839,998,998,998,998,0
|
|
20230920,093800,7792839,998,999,999,998,45
|
|
20230920,093700,7747928,1000,1000,1000,1000,3
|
|
20230920,093600,7744928,1003,1003,1003,1003,0
|
|
20230920,093500,7744928,1003,1003,1003,1003,2
|
|
20230920,093400,7742922,1003,1003,1003,1003,10
|
|
20230920,093300,7732892,1003,1003,1003,1003,3
|
|
20230920,093200,7729883,1002,1002,1002,1002,1
|
|
20230920,093100,7728881,998,998,998,998,0
|
|
20230920,093000,7728881,998,998,998,998,0
|
|
20230920,092900,7728881,998,998,998,998,2
|
|
20230920,092800,7726885,1005,1005,1005,1005,0
|
|
20230920,092700,7726885,1005,1005,1005,1005,0
|
|
20230920,092600,7726885,1005,1005,1005,1005,0
|
|
20230920,092500,7726885,1005,1005,1005,1005,0
|
|
20230920,092400,7726885,1005,1005,1005,1005,0
|
|
20230920,092300,7726885,1005,1005,1005,1005,0
|
|
20230920,092200,7726885,1005,1005,1005,1005,1
|
|
20230920,092100,7725880,1000,1000,1000,1000,0
|
|
20230920,092000,7725880,1000,1000,1000,1000,3416
|
|
20230920,091900,4309880,1000,1000,1000,1000,3373
|
|
20230920,091800,936880,1001,1001,1002,1001,523
|
|
20230920,091700,413344,1005,1005,1005,1005,0
|
|
20230920,091600,413344,1005,1005,1005,1005,0
|
|
20230920,091500,413344,1005,1005,1005,1005,0
|
|
20230920,091400,413344,1005,1005,1005,1005,0
|
|
20230920,091300,413344,1005,1005,1005,1005,0
|
|
20230920,091200,413344,1005,1005,1005,1005,0
|
|
20230920,091100,413344,1005,1005,1005,1005,0
|
|
20230920,091000,413344,1005,1005,1005,1005,1
|
|
20230920,090900,412339,1000,1005,1005,1000,20
|
|
20230920,090800,392285,1005,1005,1005,1005,1
|
|
20230920,090700,391280,1001,1001,1001,1001,0
|
|
20230920,090600,391280,1001,1001,1001,1001,1
|
|
20230920,090500,390279,1003,1003,1003,1003,4
|
|
20230920,090400,386267,1006,1006,1006,1006,0
|
|
20230920,090300,386267,1006,1006,1006,1006,10
|
|
20230920,090200,376207,1006,1006,1006,1006,200
|
|
20230920,090100,175007,1007,1007,1007,1007,0
|
|
20230920,090000,175007,1007,1000,1007,1000,175
|