587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184400,115607307,1112,1112,1112,1112,8326
|
|
20230720,184300,115607307,1112,1112,1112,1112,0
|
|
20230720,184200,115607307,1112,1112,1112,1112,0
|
|
20230720,184100,115607307,1112,1112,1112,1112,0
|
|
20230720,184000,115607307,1112,1112,1112,1112,0
|
|
20230720,183900,115607307,1112,1112,1112,1112,0
|
|
20230720,183800,115607307,1112,1112,1112,1112,0
|
|
20230720,183700,115607307,1112,1112,1112,1112,0
|
|
20230720,183600,115607307,1112,1112,1112,1112,0
|
|
20230720,183500,115607307,1112,1112,1112,1112,0
|
|
20230720,183400,115607307,1112,1112,1112,1112,0
|
|
20230720,183300,115607307,1112,1112,1112,1112,0
|
|
20230720,183200,115607307,1112,1112,1112,1112,0
|
|
20230720,183100,115607307,1112,1112,1112,1112,0
|
|
20230720,183000,115607307,1112,1112,1112,1112,0
|
|
20230720,182900,115607307,1112,1112,1112,1112,0
|
|
20230720,182800,115607307,1112,1112,1112,1112,0
|
|
20230720,182700,115607307,1112,1112,1112,1112,0
|
|
20230720,182600,115607307,1112,1112,1112,1112,0
|
|
20230720,182500,115607307,1112,1112,1112,1112,0
|
|
20230720,182400,115607307,1112,1112,1112,1112,0
|
|
20230720,182300,115607307,1112,1112,1112,1112,0
|
|
20230720,182200,115607307,1112,1112,1112,1112,0
|
|
20230720,182100,115607307,1112,1112,1112,1112,0
|
|
20230720,182000,115607307,1112,1112,1112,1112,0
|
|
20230720,181900,115607307,1112,1112,1112,1112,0
|
|
20230720,181800,115607307,1112,1112,1112,1112,0
|
|
20230720,181700,115607307,1112,1112,1112,1112,0
|
|
20230720,181600,115607307,1112,1112,1112,1112,0
|
|
20230720,181500,115607307,1112,1112,1112,1112,0
|
|
20230720,181400,115607307,1112,1112,1112,1112,8326
|
|
20230720,181300,115607307,1112,1112,1112,1112,0
|
|
20230720,181200,115607307,1112,1112,1112,1112,0
|
|
20230720,181100,115607307,1112,1112,1112,1112,0
|
|
20230720,181000,115607307,1112,1112,1112,1112,0
|
|
20230720,180900,115607307,1112,1112,1112,1112,0
|
|
20230720,180800,115607307,1112,1112,1112,1112,0
|
|
20230720,180700,115607307,1112,1112,1112,1112,0
|
|
20230720,180600,115607307,1112,1112,1112,1112,0
|
|
20230720,180500,115607307,1112,1112,1112,1112,0
|
|
20230720,180400,115607307,1112,1112,1112,1112,0
|
|
20230720,180300,115607307,1112,1112,1112,1112,0
|
|
20230720,180200,115607307,1112,1112,1112,1112,0
|
|
20230720,180100,115607307,1112,1112,1112,1112,0
|
|
20230720,180000,115607307,1112,1112,1112,1112,0
|
|
20230720,175900,115607307,1112,1112,1112,1112,0
|
|
20230720,175800,115607307,1112,1112,1112,1112,0
|
|
20230720,175700,115607307,1112,1112,1112,1112,0
|
|
20230720,175600,115607307,1112,1112,1112,1112,0
|
|
20230720,175500,115607307,1112,1112,1112,1112,0
|
|
20230720,175400,115607307,1112,1112,1112,1112,0
|
|
20230720,175300,115607307,1112,1112,1112,1112,0
|
|
20230720,175200,115607307,1112,1112,1112,1112,0
|
|
20230720,175100,115607307,1112,1112,1112,1112,0
|
|
20230720,175000,115607307,1112,1112,1112,1112,0
|
|
20230720,174900,115607307,1112,1112,1112,1112,0
|
|
20230720,174800,115607307,1112,1112,1112,1112,0
|
|
20230720,174700,115607307,1112,1112,1112,1112,0
|
|
20230720,174600,115607307,1112,1112,1112,1112,0
|
|
20230720,174500,115607307,1112,1112,1112,1112,0
|
|
20230720,174400,115607307,1112,1112,1112,1112,8326
|
|
20230720,174300,115607307,1112,1112,1112,1112,0
|
|
20230720,174200,115607307,1112,1112,1112,1112,0
|
|
20230720,174100,115607307,1112,1112,1112,1112,0
|
|
20230720,174000,115607307,1112,1112,1112,1112,0
|
|
20230720,173900,115607307,1112,1112,1112,1112,0
|
|
20230720,173800,115607307,1112,1112,1112,1112,0
|
|
20230720,173700,115607307,1112,1112,1112,1112,0
|
|
20230720,173600,115607307,1112,1112,1112,1112,0
|
|
20230720,173500,115607307,1112,1112,1112,1112,0
|
|
20230720,173400,115607307,1112,1112,1112,1112,0
|
|
20230720,173300,115607307,1112,1112,1112,1112,0
|
|
20230720,173200,115607307,1112,1112,1112,1112,0
|
|
20230720,173100,115607307,1112,1112,1112,1112,0
|
|
20230720,173000,115607307,1112,1112,1112,1112,0
|
|
20230720,172900,115607307,1112,1112,1112,1112,0
|
|
20230720,172800,115607307,1112,1112,1112,1112,0
|
|
20230720,172700,115607307,1112,1112,1112,1112,0
|
|
20230720,172600,115607307,1112,1112,1112,1112,0
|
|
20230720,172500,115607307,1112,1112,1112,1112,0
|
|
20230720,172400,115607307,1112,1112,1112,1112,0
|
|
20230720,172300,115607307,1112,1112,1112,1112,0
|
|
20230720,172200,115607307,1112,1112,1112,1112,0
|
|
20230720,172100,115607307,1112,1112,1112,1112,0
|
|
20230720,172000,115607307,1112,1112,1112,1112,0
|
|
20230720,171900,115607307,1112,1112,1112,1112,0
|
|
20230720,171800,115607307,1112,1112,1112,1112,0
|
|
20230720,171700,115607307,1112,1112,1112,1112,0
|
|
20230720,171600,115607307,1112,1112,1112,1112,0
|
|
20230720,171500,115607307,1112,1112,1112,1112,0
|
|
20230720,171400,115607307,1112,1112,1112,1112,8326
|
|
20230720,171300,115607307,1112,1112,1112,1112,0
|
|
20230720,171200,115607307,1112,1112,1112,1112,0
|
|
20230720,171100,115607307,1112,1112,1112,1112,0
|
|
20230720,171000,115607307,1112,1112,1112,1112,0
|
|
20230720,170900,115607307,1112,1112,1112,1112,0
|
|
20230720,170800,115607307,1112,1112,1112,1112,0
|
|
20230720,170700,115607307,1112,1112,1112,1112,0
|
|
20230720,170600,115607307,1112,1112,1112,1112,0
|
|
20230720,170500,115607307,1112,1112,1112,1112,0
|
|
20230720,170400,115607307,1112,1112,1112,1112,0
|
|
20230720,170300,115607307,1112,1112,1112,1112,0
|
|
20230720,170200,115607307,1112,1112,1112,1112,0
|
|
20230720,170100,115607307,1112,1112,1112,1112,0
|
|
20230720,170000,115607307,1112,1112,1112,1112,0
|
|
20230720,165900,115607307,1112,1112,1112,1112,0
|
|
20230720,165800,115607307,1112,1112,1112,1112,0
|
|
20230720,165700,115607307,1112,1112,1112,1112,0
|
|
20230720,165600,115607307,1112,1112,1112,1112,0
|
|
20230720,165500,115607307,1112,1112,1112,1112,0
|
|
20230720,165400,115607307,1112,1112,1112,1112,0
|
|
20230720,165300,115607307,1112,1112,1112,1112,0
|
|
20230720,165200,115607307,1112,1112,1112,1112,0
|
|
20230720,165100,115607307,1112,1112,1112,1112,0
|
|
20230720,165000,115607307,1112,1112,1112,1112,0
|
|
20230720,164900,115607307,1112,1112,1112,1112,0
|
|
20230720,164800,115607307,1112,1112,1112,1112,0
|
|
20230720,164700,115607307,1112,1112,1112,1112,0
|
|
20230720,164600,115607307,1112,1112,1112,1112,0
|
|
20230720,164500,115607307,1112,1112,1112,1112,0
|
|
20230720,164400,115607307,1112,1112,1112,1112,8326
|
|
20230720,164300,115607307,1112,1112,1112,1112,0
|
|
20230720,164200,115607307,1112,1112,1112,1112,0
|
|
20230720,164100,115607307,1112,1112,1112,1112,0
|
|
20230720,164000,115607307,1112,1112,1112,1112,0
|
|
20230720,163900,115607307,1112,1112,1112,1112,0
|
|
20230720,163800,115607307,1112,1112,1112,1112,0
|
|
20230720,163700,115607307,1112,1112,1112,1112,0
|
|
20230720,163600,115607307,1112,1112,1112,1112,0
|
|
20230720,163500,115607307,1112,1112,1112,1112,0
|
|
20230720,163400,115607307,1112,1112,1112,1112,0
|
|
20230720,163300,115607307,1112,1112,1112,1112,0
|
|
20230720,163200,115607307,1112,1112,1112,1112,0
|
|
20230720,163100,115607307,1112,1112,1112,1112,0
|
|
20230720,163000,115607307,1112,1112,1112,1112,0
|
|
20230720,162900,115607307,1112,1112,1112,1112,0
|
|
20230720,162800,115607307,1112,1112,1112,1112,0
|
|
20230720,162700,115607307,1112,1112,1112,1112,0
|
|
20230720,162600,115607307,1112,1112,1112,1112,0
|
|
20230720,162500,115607307,1112,1112,1112,1112,0
|
|
20230720,162400,115607307,1112,1112,1112,1112,0
|
|
20230720,162300,115607307,1112,1112,1112,1112,0
|
|
20230720,162200,115607307,1112,1112,1112,1112,0
|
|
20230720,162100,115607307,1112,1112,1112,1112,0
|
|
20230720,162000,115607307,1112,1112,1112,1112,0
|
|
20230720,161900,115607307,1112,1112,1112,1112,0
|
|
20230720,161800,115607307,1112,1112,1112,1112,0
|
|
20230720,161700,115607307,1112,1112,1112,1112,0
|
|
20230720,161600,115607307,1112,1112,1112,1112,0
|
|
20230720,161500,115607307,1112,1112,1112,1112,0
|
|
20230720,161400,115607307,1112,1112,1112,1112,8326
|
|
20230720,161300,115607307,1112,1112,1112,1112,0
|
|
20230720,161200,115607307,1112,1112,1112,1112,0
|
|
20230720,161100,115607307,1112,1112,1112,1112,0
|
|
20230720,161000,115607307,1112,1112,1112,1112,0
|
|
20230720,160900,115607307,1112,1112,1112,1112,0
|
|
20230720,160800,115607307,1112,1112,1112,1112,0
|
|
20230720,160700,115607307,1112,1112,1112,1112,0
|
|
20230720,160600,115607307,1112,1112,1112,1112,0
|
|
20230720,160500,115607307,1112,1112,1112,1112,0
|
|
20230720,160400,115607307,1112,1112,1112,1112,0
|
|
20230720,160300,115607307,1112,1112,1112,1112,0
|
|
20230720,160200,115607307,1112,1112,1112,1112,0
|
|
20230720,160100,115607307,1112,1112,1112,1112,0
|
|
20230720,160000,115607307,1112,1112,1112,1112,0
|
|
20230720,155900,115607307,1112,1112,1112,1112,0
|
|
20230720,155800,115607307,1112,1112,1112,1112,0
|
|
20230720,155700,115607307,1112,1112,1112,1112,0
|
|
20230720,155600,115607307,1112,1112,1112,1112,0
|
|
20230720,155500,115607307,1112,1112,1112,1112,0
|
|
20230720,155400,115607307,1112,1112,1112,1112,0
|
|
20230720,155300,115607307,1112,1112,1112,1112,0
|
|
20230720,155200,115607307,1112,1112,1112,1112,0
|
|
20230720,155100,115607307,1112,1112,1112,1112,0
|
|
20230720,155000,115607307,1112,1112,1112,1112,0
|
|
20230720,154900,115607307,1112,1112,1112,1112,0
|
|
20230720,154800,115607307,1112,1112,1112,1112,0
|
|
20230720,154700,115607307,1112,1112,1112,1112,0
|
|
20230720,154600,115607307,1112,1112,1112,1112,0
|
|
20230720,154500,115607307,1112,1112,1112,1112,0
|
|
20230720,154400,115607307,1112,1112,1112,1112,8326
|
|
20230720,154300,115607307,1112,1112,1112,1112,0
|
|
20230720,154200,115607307,1112,1112,1112,1112,0
|
|
20230720,154100,115607307,1112,1112,1112,1112,0
|
|
20230720,154000,115607307,1112,1112,1112,1112,0
|
|
20230720,153900,115607307,1112,1112,1112,1112,0
|
|
20230720,153800,115607307,1112,1112,1112,1112,0
|
|
20230720,153700,115607307,1112,1112,1112,1112,0
|
|
20230720,153600,115607307,1112,1112,1112,1112,0
|
|
20230720,153500,115607307,1112,1112,1112,1112,0
|
|
20230720,153400,115607307,1112,1112,1112,1112,0
|
|
20230720,153300,115607307,1112,1112,1112,1112,0
|
|
20230720,153200,115607307,1112,1112,1112,1112,0
|
|
20230720,153100,115607307,1112,1112,1112,1112,0
|
|
20230720,153000,115607307,1112,1112,1112,1112,8326
|
|
20230720,152900,106348795,1114,1114,1114,1114,0
|
|
20230720,152800,106348795,1114,1114,1114,1114,0
|
|
20230720,152700,106348795,1114,1114,1114,1114,0
|
|
20230720,152600,106348795,1114,1114,1114,1114,0
|
|
20230720,152500,106348795,1114,1114,1114,1114,0
|
|
20230720,152400,106348795,1114,1114,1114,1114,0
|
|
20230720,152300,106348795,1114,1114,1114,1114,0
|
|
20230720,152200,106348795,1114,1114,1114,1114,0
|
|
20230720,152100,106348795,1114,1114,1114,1114,0
|
|
20230720,152000,106348795,1114,1114,1114,1114,0
|
|
20230720,151900,106348795,1114,1114,1114,1114,0
|
|
20230720,151800,106348795,1114,1114,1114,1114,0
|
|
20230720,151700,106348795,1114,1114,1114,1114,0
|
|
20230720,151600,106348795,1114,1114,1114,1114,5
|
|
20230720,151500,106343225,1114,1114,1114,1114,72
|
|
20230720,151400,106263017,1114,1114,1114,1114,1
|
|
20230720,151300,106261903,1115,1115,1115,1115,21
|
|
20230720,151200,106238488,1114,1114,1114,1114,0
|
|
20230720,151100,106238488,1114,1114,1114,1114,0
|
|
20230720,151000,106238488,1114,1114,1114,1114,520
|
|
20230720,150900,105659208,1114,1114,1114,1114,34
|
|
20230720,150800,105621332,1114,1114,1114,1114,0
|
|
20230720,150700,105621332,1114,1114,1114,1114,1
|
|
20230720,150600,105620218,1114,1114,1114,1114,172
|
|
20230720,150500,105428610,1114,1114,1114,1114,302
|
|
20230720,150400,105092182,1114,1114,1114,1114,602
|
|
20230720,150300,104421554,1114,1114,1114,1114,0
|
|
20230720,150200,104421554,1114,1114,1114,1114,0
|
|
20230720,150100,104421554,1114,1114,1114,1114,1
|
|
20230720,150000,104420440,1113,1113,1113,1113,0
|
|
20230720,145900,104420440,1113,1113,1113,1113,1298
|
|
20230720,145800,102975766,1112,1112,1112,1112,125
|
|
20230720,145700,102836766,1112,1112,1112,1112,0
|
|
20230720,145600,102836766,1112,1112,1112,1112,41
|
|
20230720,145500,102791174,1113,1113,1113,1113,0
|
|
20230720,145400,102791174,1113,1113,1113,1113,0
|
|
20230720,145300,102791174,1113,1113,1113,1113,3
|
|
20230720,145200,102787835,1113,1112,1113,1112,5800
|
|
20230720,145100,96335145,1111,1111,1111,1111,200
|
|
20230720,145000,96112945,1111,1111,1111,1111,0
|
|
20230720,144900,96112945,1111,1111,1111,1111,0
|
|
20230720,144800,96112945,1111,1111,1111,1111,591
|
|
20230720,144700,95456344,1112,1112,1112,1112,0
|
|
20230720,144600,95456344,1112,1112,1112,1112,0
|
|
20230720,144500,95456344,1112,1112,1112,1112,541
|
|
20230720,144400,94854752,1112,1112,1112,1112,0
|
|
20230720,144300,94854752,1112,1112,1112,1112,0
|
|
20230720,144200,94854752,1112,1112,1113,1112,2614
|
|
20230720,144100,91947983,1112,1112,1112,1112,0
|
|
20230720,144000,91947983,1112,1112,1112,1112,50
|
|
20230720,143900,91892383,1113,1113,1113,1113,0
|
|
20230720,143800,91892383,1113,1113,1113,1113,0
|
|
20230720,143700,91892383,1113,1113,1113,1113,1
|
|
20230720,143600,91891270,1113,1113,1113,1113,1
|
|
20230720,143500,91890157,1112,1112,1112,1112,1000
|
|
20230720,143400,90778157,1113,1113,1113,1113,0
|
|
20230720,143300,90778157,1113,1113,1113,1113,0
|
|
20230720,143200,90778157,1113,1113,1113,1113,0
|
|
20230720,143100,90778157,1113,1113,1113,1113,34
|
|
20230720,143000,90740315,1113,1113,1113,1113,0
|
|
20230720,142900,90740315,1113,1113,1113,1113,0
|
|
20230720,142800,90740315,1113,1113,1113,1113,0
|
|
20230720,142700,90740315,1113,1113,1113,1113,0
|
|
20230720,142600,90740315,1113,1113,1113,1113,0
|
|
20230720,142500,90740315,1113,1113,1113,1113,140
|
|
20230720,142400,90584495,1112,1112,1112,1112,503
|
|
20230720,142300,90025159,1112,1112,1112,1112,4
|
|
20230720,142200,90020711,1112,1112,1112,1112,2
|
|
20230720,142100,90018487,1112,1112,1112,1112,0
|
|
20230720,142000,90018487,1112,1112,1112,1112,0
|
|
20230720,141900,90018487,1112,1112,1112,1112,210
|
|
20230720,141800,89784967,1112,1112,1112,1112,2337
|
|
20230720,141700,87186223,1112,1112,1112,1112,1409
|
|
20230720,141600,85619415,1112,1112,1112,1112,21
|
|
20230720,141500,85596063,1112,1112,1112,1112,1140
|
|
20230720,141400,84328383,1114,1114,1114,1114,0
|
|
20230720,141300,84328383,1114,1114,1114,1114,10
|
|
20230720,141200,84317243,1114,1114,1114,1114,0
|
|
20230720,141100,84317243,1114,1114,1114,1114,0
|
|
20230720,141000,84317243,1114,1114,1114,1114,107
|
|
20230720,140900,84198045,1115,1115,1115,1115,45
|
|
20230720,140800,84147870,1115,1115,1115,1115,2
|
|
20230720,140700,84145640,1114,1114,1114,1114,4
|
|
20230720,140600,84141184,1113,1113,1113,1113,0
|
|
20230720,140500,84141184,1113,1113,1113,1113,1000
|
|
20230720,140400,83028184,1113,1113,1113,1113,7
|
|
20230720,140300,83020393,1113,1113,1113,1113,0
|
|
20230720,140200,83020393,1113,1113,1113,1113,0
|
|
20230720,140100,83020393,1113,1113,1113,1113,0
|
|
20230720,140000,83020393,1113,1113,1113,1113,1
|
|
20230720,135900,83019280,1113,1113,1113,1113,0
|
|
20230720,135800,83019280,1113,1113,1113,1113,43
|
|
20230720,135700,82971421,1113,1113,1113,1113,0
|
|
20230720,135600,82971421,1113,1113,1113,1113,3
|
|
20230720,135500,82968082,1113,1113,1113,1113,9
|
|
20230720,135400,82958065,1113,1113,1113,1113,46
|
|
20230720,135300,82906867,1113,1114,1114,1113,460
|
|
20230720,135200,82394883,1114,1114,1114,1114,50
|
|
20230720,135100,82339183,1115,1115,1115,1115,0
|
|
20230720,135000,82339183,1115,1115,1115,1115,0
|
|
20230720,134900,82339183,1115,1115,1115,1115,2
|
|
20230720,134800,82336953,1114,1115,1115,1114,2
|
|
20230720,134700,82334724,1115,1115,1115,1115,0
|
|
20230720,134600,82334724,1115,1115,1115,1115,0
|
|
20230720,134500,82334724,1115,1115,1115,1115,2
|
|
20230720,134400,82332494,1115,1115,1115,1115,1
|
|
20230720,134300,82331379,1117,1117,1117,1117,6
|
|
20230720,134200,82324677,1117,1117,1117,1117,200
|
|
20230720,134100,82101277,1117,1117,1117,1117,0
|
|
20230720,134000,82101277,1117,1117,1117,1117,0
|
|
20230720,133900,82101277,1117,1117,1117,1117,27
|
|
20230720,133800,82071118,1117,1117,1117,1117,10
|
|
20230720,133700,82059948,1117,1117,1117,1117,0
|
|
20230720,133600,82059948,1117,1117,1117,1117,244
|
|
20230720,133500,81787400,1117,1117,1117,1117,0
|
|
20230720,133400,81787400,1117,1117,1117,1117,1789
|
|
20230720,133300,79789087,1117,1117,1117,1117,0
|
|
20230720,133200,79789087,1117,1117,1117,1117,0
|
|
20230720,133100,79789087,1117,1117,1117,1117,0
|
|
20230720,133000,79789087,1117,1117,1117,1117,9
|
|
20230720,132900,79779034,1117,1117,1117,1117,0
|
|
20230720,132800,79779034,1117,1117,1117,1117,0
|
|
20230720,132700,79779034,1117,1117,1117,1117,0
|
|
20230720,132600,79779034,1117,1117,1117,1117,1
|
|
20230720,132500,79777917,1117,1117,1117,1117,3
|
|
20230720,132400,79774566,1116,1116,1116,1116,34
|
|
20230720,132300,79736622,1116,1116,1116,1116,266
|
|
20230720,132200,79439766,1116,1116,1116,1116,0
|
|
20230720,132100,79439766,1116,1116,1116,1116,10
|
|
20230720,132000,79428606,1116,1116,1116,1116,1003
|
|
20230720,131900,78309258,1116,1116,1116,1116,0
|
|
20230720,131800,78309258,1116,1116,1116,1116,0
|
|
20230720,131700,78309258,1116,1116,1116,1116,8
|
|
20230720,131600,78300330,1116,1116,1116,1116,0
|
|
20230720,131500,78300330,1116,1116,1116,1116,0
|
|
20230720,131400,78300330,1116,1116,1116,1116,0
|
|
20230720,131300,78300330,1116,1116,1116,1116,0
|
|
20230720,131200,78300330,1116,1116,1116,1116,0
|
|
20230720,131100,78300330,1116,1116,1116,1116,106
|
|
20230720,131000,78182034,1115,1115,1115,1115,88
|
|
20230720,130900,78083914,1116,1116,1116,1116,5
|
|
20230720,130800,78078334,1116,1115,1116,1115,1809
|
|
20230720,130700,76061239,1115,1115,1115,1115,7
|
|
20230720,130600,76053434,1114,1115,1115,1114,1600
|
|
20230720,130500,74269534,1115,1115,1115,1115,0
|
|
20230720,130400,74269534,1115,1115,1115,1115,0
|
|
20230720,130300,74269534,1115,1115,1115,1115,0
|
|
20230720,130200,74269534,1115,1115,1115,1115,100
|
|
20230720,130100,74158034,1115,1115,1115,1115,0
|
|
20230720,130000,74158034,1115,1115,1115,1115,1
|
|
20230720,125900,74156919,1115,1115,1115,1115,0
|
|
20230720,125800,74156919,1115,1115,1115,1115,0
|
|
20230720,125700,74156919,1115,1114,1115,1114,210
|
|
20230720,125600,73922879,1114,1114,1114,1114,330
|
|
20230720,125500,73555259,1114,1114,1114,1114,30
|
|
20230720,125400,73521839,1115,1115,1115,1115,0
|
|
20230720,125300,73521839,1115,1115,1115,1115,0
|
|
20230720,125200,73521839,1115,1115,1115,1115,0
|
|
20230720,125100,73521839,1115,1115,1115,1115,0
|
|
20230720,125000,73521839,1115,1115,1115,1115,500
|
|
20230720,124900,72964339,1115,1115,1115,1115,0
|
|
20230720,124800,72964339,1115,1115,1115,1115,0
|
|
20230720,124700,72964339,1115,1115,1115,1115,0
|
|
20230720,124600,72964339,1115,1115,1115,1115,0
|
|
20230720,124500,72964339,1115,1115,1115,1115,3
|
|
20230720,124400,72960994,1114,1114,1114,1114,0
|
|
20230720,124300,72960994,1114,1114,1114,1114,0
|
|
20230720,124200,72960994,1114,1114,1114,1114,51
|
|
20230720,124100,72904180,1114,1112,1114,1112,457
|
|
20230720,124000,72395096,1114,1114,1114,1114,0
|
|
20230720,123900,72395096,1114,1114,1114,1114,0
|
|
20230720,123800,72395096,1114,1114,1114,1114,0
|
|
20230720,123700,72395096,1114,1114,1114,1114,0
|
|
20230720,123600,72395096,1114,1114,1114,1114,9
|
|
20230720,123500,72385070,1114,1114,1114,1114,0
|
|
20230720,123400,72385070,1114,1114,1114,1114,0
|
|
20230720,123300,72385070,1114,1114,1114,1114,0
|
|
20230720,123200,72385070,1114,1114,1114,1114,0
|
|
20230720,123100,72385070,1114,1114,1114,1114,100
|
|
20230720,123000,72273670,1113,1113,1113,1113,2
|
|
20230720,122900,72271444,1114,1114,1114,1114,10
|
|
20230720,122800,72260304,1114,1114,1114,1114,0
|
|
20230720,122700,72260304,1114,1114,1114,1114,5
|
|
20230720,122600,72254734,1114,1114,1114,1114,0
|
|
20230720,122500,72254734,1114,1113,1114,1113,151
|
|
20230720,122400,72086549,1113,1111,1113,1111,588
|
|
20230720,122300,71432205,1111,1111,1111,1111,100
|
|
20230720,122200,71321105,1112,1112,1112,1112,0
|
|
20230720,122100,71321105,1112,1112,1112,1112,1000
|
|
20230720,122000,70209105,1111,1111,1111,1111,0
|
|
20230720,121900,70209105,1111,1111,1111,1111,0
|
|
20230720,121800,70209105,1111,1111,1111,1111,0
|
|
20230720,121700,70209105,1111,1111,1111,1111,94
|
|
20230720,121600,70104671,1112,1112,1112,1112,0
|
|
20230720,121500,70104671,1112,1112,1112,1112,1497
|
|
20230720,121400,68440007,1113,1113,1113,1113,3
|
|
20230720,121300,68436668,1113,1113,1113,1113,30
|
|
20230720,121200,68403278,1113,1113,1113,1113,0
|
|
20230720,121100,68403278,1113,1113,1113,1113,1244
|
|
20230720,121000,67018706,1112,1112,1112,1112,0
|
|
20230720,120900,67018706,1112,1112,1112,1112,0
|
|
20230720,120800,67018706,1112,1113,1113,1112,54
|
|
20230720,120700,66958606,1113,1113,1113,1113,0
|
|
20230720,120600,66958606,1113,1113,1113,1113,3
|
|
20230720,120500,66955267,1113,1113,1113,1113,50
|
|
20230720,120400,66899617,1113,1113,1113,1113,0
|
|
20230720,120300,66899617,1113,1113,1113,1113,0
|
|
20230720,120200,66899617,1113,1113,1113,1113,0
|
|
20230720,120100,66899617,1113,1113,1113,1113,0
|
|
20230720,120000,66899617,1113,1113,1113,1113,0
|
|
20230720,115900,66899617,1113,1113,1113,1113,0
|
|
20230720,115800,66899617,1113,1113,1113,1113,0
|
|
20230720,115700,66899617,1113,1113,1113,1113,5
|
|
20230720,115600,66894052,1113,1113,1113,1113,0
|
|
20230720,115500,66894052,1113,1113,1113,1113,49
|
|
20230720,115400,66839515,1113,1113,1113,1113,0
|
|
20230720,115300,66839515,1113,1113,1113,1113,0
|
|
20230720,115200,66839515,1113,1113,1113,1113,64
|
|
20230720,115100,66768283,1113,1113,1113,1113,0
|
|
20230720,115000,66768283,1113,1113,1113,1113,0
|
|
20230720,114900,66768283,1113,1113,1113,1113,0
|
|
20230720,114800,66768283,1113,1113,1113,1113,1500
|
|
20230720,114700,65098783,1112,1112,1112,1112,0
|
|
20230720,114600,65098783,1112,1112,1112,1112,0
|
|
20230720,114500,65098783,1112,1112,1112,1112,0
|
|
20230720,114400,65098783,1112,1112,1112,1112,0
|
|
20230720,114300,65098783,1112,1112,1112,1112,1233
|
|
20230720,114200,63727687,1111,1111,1111,1111,0
|
|
20230720,114100,63727687,1111,1111,1111,1111,590
|
|
20230720,114000,63072197,1112,1112,1112,1112,0
|
|
20230720,113900,63072197,1112,1112,1112,1112,5
|
|
20230720,113800,63066637,1111,1111,1111,1111,160
|
|
20230720,113700,62888877,1112,1112,1112,1112,0
|
|
20230720,113600,62888877,1112,1112,1112,1112,6
|
|
20230720,113500,62882205,1113,1113,1113,1113,0
|
|
20230720,113400,62882205,1113,1113,1113,1113,0
|
|
20230720,113300,62882205,1113,1113,1113,1113,0
|
|
20230720,113200,62882205,1113,1113,1113,1113,0
|
|
20230720,113100,62882205,1113,1113,1113,1113,0
|
|
20230720,113000,62882205,1113,1113,1113,1113,0
|
|
20230720,112900,62882205,1113,1113,1113,1113,22
|
|
20230720,112800,62857719,1113,1113,1113,1113,0
|
|
20230720,112700,62857719,1113,1113,1113,1113,0
|
|
20230720,112600,62857719,1113,1113,1113,1113,0
|
|
20230720,112500,62857719,1113,1113,1113,1113,0
|
|
20230720,112400,62857719,1113,1113,1113,1113,1
|
|
20230720,112300,62856606,1113,1113,1113,1112,30
|
|
20230720,112200,62823226,1113,1113,1113,1113,64
|
|
20230720,112100,62751994,1113,1113,1113,1113,29
|
|
20230720,112000,62719717,1113,1113,1113,1112,22
|
|
20230720,111900,62695233,1113,1113,1113,1113,26
|
|
20230720,111800,62666295,1113,1113,1113,1113,15
|
|
20230720,111700,62649600,1112,1112,1112,1112,1659
|
|
20230720,111600,60804792,1112,1112,1112,1112,341
|
|
20230720,111500,60425600,1112,1112,1112,1112,0
|
|
20230720,111400,60425600,1112,1112,1112,1112,1
|
|
20230720,111300,60424488,1113,1113,1113,1113,0
|
|
20230720,111200,60424488,1113,1113,1113,1113,405
|
|
20230720,111100,59973723,1112,1112,1112,1112,0
|
|
20230720,111000,59973723,1112,1112,1112,1112,494
|
|
20230720,110900,59424395,1111,1111,1111,1111,0
|
|
20230720,110800,59424395,1111,1111,1111,1111,0
|
|
20230720,110700,59424395,1111,1111,1111,1111,500
|
|
20230720,110600,58868895,1111,1112,1112,1111,966
|
|
20230720,110500,57795626,1112,1113,1113,1112,110
|
|
20230720,110400,57673206,1113,1113,1113,1113,0
|
|
20230720,110300,57673206,1113,1113,1113,1113,0
|
|
20230720,110200,57673206,1113,1113,1113,1113,3
|
|
20230720,110100,57669867,1113,1113,1113,1113,20
|
|
20230720,110000,57647607,1113,1113,1113,1113,0
|
|
20230720,105900,57647607,1113,1113,1113,1113,50
|
|
20230720,105800,57591957,1110,1110,1110,1110,773
|
|
20230720,105700,56733927,1110,1110,1110,1110,0
|
|
20230720,105600,56733927,1110,1110,1110,1110,0
|
|
20230720,105500,56733927,1110,1110,1110,1110,0
|
|
20230720,105400,56733927,1110,1112,1112,1110,4702
|
|
20230720,105300,51512905,1112,1112,1112,1112,1649
|
|
20230720,105200,49679217,1112,1112,1112,1112,500
|
|
20230720,105100,49123217,1112,1112,1112,1112,7
|
|
20230720,105000,49115433,1112,1113,1113,1112,205
|
|
20230720,104900,48887470,1113,1113,1113,1113,44
|
|
20230720,104800,48838498,1112,1113,1113,1112,7
|
|
20230720,104700,48830708,1113,1114,1114,1113,224
|
|
20230720,104600,48581393,1113,1114,1114,1113,1226
|
|
20230720,104500,47215652,1114,1114,1114,1114,0
|
|
20230720,104400,47215652,1114,1114,1114,1114,3
|
|
20230720,104300,47212310,1114,1114,1114,1114,1020
|
|
20230720,104200,46076030,1113,1113,1113,1113,358
|
|
20230720,104100,45677576,1113,1113,1113,1113,3
|
|
20230720,104000,45674237,1113,1113,1113,1113,338
|
|
20230720,103900,45298043,1112,1112,1112,1112,210
|
|
20230720,103800,45064523,1113,1113,1113,1113,103
|
|
20230720,103700,44949884,1112,1112,1112,1112,83
|
|
20230720,103600,44857588,1112,1112,1112,1112,329
|
|
20230720,103500,44491740,1112,1112,1112,1112,0
|
|
20230720,103400,44491740,1112,1112,1112,1110,23
|
|
20230720,103300,44466186,1112,1112,1112,1112,0
|
|
20230720,103200,44466186,1112,1111,1112,1111,400
|
|
20230720,103100,44021706,1111,1111,1111,1111,36
|
|
20230720,103000,43981710,1108,1108,1108,1108,0
|
|
20230720,102900,43981710,1108,1111,1111,1108,749
|
|
20230720,102800,43151674,1111,1111,1111,1111,0
|
|
20230720,102700,43151674,1111,1111,1111,1111,306
|
|
20230720,102600,42811708,1110,1109,1110,1109,6176
|
|
20230720,102500,35958484,1109,1109,1109,1109,0
|
|
20230720,102400,35958484,1109,1109,1109,1109,0
|
|
20230720,102300,35958484,1109,1109,1109,1109,0
|
|
20230720,102200,35958484,1109,1108,1109,1108,23
|
|
20230720,102100,35932985,1107,1107,1107,1107,0
|
|
20230720,102000,35932985,1107,1107,1107,1107,0
|
|
20230720,101900,35932985,1107,1107,1107,1107,0
|
|
20230720,101800,35932985,1107,1107,1107,1107,0
|
|
20230720,101700,35932985,1107,1107,1107,1107,1
|
|
20230720,101600,35931878,1107,1107,1107,1107,0
|
|
20230720,101500,35931878,1107,1107,1107,1107,0
|
|
20230720,101400,35931878,1107,1107,1107,1107,0
|
|
20230720,101300,35931878,1107,1107,1107,1107,0
|
|
20230720,101200,35931878,1107,1107,1107,1107,0
|
|
20230720,101100,35931878,1107,1107,1107,1107,70
|
|
20230720,101000,35854388,1107,1107,1107,1107,1000
|
|
20230720,100900,34747388,1107,1107,1107,1107,80
|
|
20230720,100800,34658828,1108,1108,1108,1108,169
|
|
20230720,100700,34471576,1108,1109,1109,1108,50
|
|
20230720,100600,34416166,1107,1107,1107,1107,0
|
|
20230720,100500,34416166,1107,1107,1107,1107,0
|
|
20230720,100400,34416166,1107,1107,1107,1107,0
|
|
20230720,100300,34416166,1107,1107,1107,1107,0
|
|
20230720,100200,34416166,1107,1107,1107,1107,0
|
|
20230720,100100,34416166,1107,1107,1107,1107,0
|
|
20230720,100000,34416166,1107,1107,1107,1107,1
|
|
20230720,095900,34415059,1109,1109,1109,1109,0
|
|
20230720,095800,34415059,1109,1109,1109,1109,0
|
|
20230720,095700,34415059,1109,1108,1109,1108,2500
|
|
20230720,095600,31644872,1107,1107,1107,1107,420
|
|
20230720,095500,31179932,1107,1107,1107,1107,303
|
|
20230720,095400,30844511,1107,1107,1107,1107,0
|
|
20230720,095300,30844511,1107,1107,1107,1107,0
|
|
20230720,095200,30844511,1107,1107,1107,1107,0
|
|
20230720,095100,30844511,1107,1107,1107,1107,2202
|
|
20230720,095000,28406897,1108,1108,1108,1108,300
|
|
20230720,094900,28074497,1108,1109,1109,1108,48
|
|
20230720,094800,28021303,1109,1109,1109,1109,0
|
|
20230720,094700,28021303,1109,1109,1109,1109,0
|
|
20230720,094600,28021303,1109,1109,1109,1109,2
|
|
20230720,094500,28019085,1109,1108,1109,1108,12
|
|
20230720,094400,28005788,1108,1109,1109,1108,168
|
|
20230720,094300,27819635,1110,1110,1110,1110,2
|
|
20230720,094200,27817415,1109,1109,1109,1109,2220
|
|
20230720,094100,25355435,1109,1109,1109,1109,0
|
|
20230720,094000,25355435,1109,1109,1109,1109,0
|
|
20230720,093900,25355435,1109,1109,1109,1109,317
|
|
20230720,093800,25003882,1109,1110,1110,1109,2
|
|
20230720,093700,25001663,1110,1109,1110,1109,8
|
|
20230720,093600,24992784,1109,1109,1109,1109,1
|
|
20230720,093500,24991675,1110,1110,1110,1110,1
|
|
20230720,093400,24990565,1110,1110,1110,1110,60
|
|
20230720,093300,24923965,1110,1110,1110,1110,500
|
|
20230720,093200,24368965,1110,1110,1110,1110,1
|
|
20230720,093100,24367855,1110,1106,1110,1106,8
|
|
20230720,093000,24358981,1109,1109,1109,1109,0
|
|
20230720,092900,24358981,1109,1106,1109,1106,19
|
|
20230720,092800,24337954,1106,1106,1106,1106,384
|
|
20230720,092700,23913250,1106,1109,1109,1105,1692
|
|
20230720,092600,22042076,1109,1107,1109,1107,22
|
|
20230720,092500,22017716,1107,1110,1110,1107,1846
|
|
20230720,092400,19971681,1110,1110,1110,1110,0
|
|
20230720,092300,19971681,1110,1110,1110,1110,1
|
|
20230720,092200,19970571,1110,1110,1110,1110,5
|
|
20230720,092100,19965021,1110,1110,1110,1110,1859
|
|
20230720,092000,17901531,1110,1110,1110,1110,0
|
|
20230720,091900,17901531,1110,1110,1110,1110,30
|
|
20230720,091800,17868231,1110,1110,1110,1110,244
|
|
20230720,091700,17597391,1110,1110,1110,1110,5
|
|
20230720,091600,17591841,1107,1107,1107,1107,0
|
|
20230720,091500,17591841,1107,1105,1107,1105,1961
|
|
20230720,091400,15422064,1105,1103,1105,1103,1617
|
|
20230720,091300,13638315,1104,1104,1104,1104,0
|
|
20230720,091200,13638315,1104,1104,1104,1104,0
|
|
20230720,091100,13638315,1104,1104,1104,1104,5
|
|
20230720,091000,13632795,1104,1105,1105,1104,3147
|
|
20230720,090900,10158302,1106,1106,1106,1106,5
|
|
20230720,090800,10152772,1106,1106,1106,1106,0
|
|
20230720,090700,10152772,1106,1104,1106,1104,1002
|
|
20230720,090600,9044564,1106,1106,1106,1106,3
|
|
20230720,090500,9041246,1104,1104,1104,1104,1131
|
|
20230720,090400,7792622,1104,1104,1104,1104,0
|
|
20230720,090300,7792622,1104,1104,1104,1104,150
|
|
20230720,090200,7627022,1103,1103,1103,1103,736
|
|
20230720,090100,6815214,1103,1103,1103,1103,81
|
|
20230720,090000,6725871,1103,1103,1103,1103,5877
|