586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184300,179363421,1106,1106,1106,1106,4574
|
|
20230919,184200,179363421,1106,1106,1106,1106,0
|
|
20230919,184100,179363421,1106,1106,1106,1106,0
|
|
20230919,184000,179363421,1106,1106,1106,1106,0
|
|
20230919,183900,179363421,1106,1106,1106,1106,0
|
|
20230919,183800,179363421,1106,1106,1106,1106,0
|
|
20230919,183700,179363421,1106,1106,1106,1106,0
|
|
20230919,183600,179363421,1106,1106,1106,1106,0
|
|
20230919,183500,179363421,1106,1106,1106,1106,0
|
|
20230919,183400,179363421,1106,1106,1106,1106,0
|
|
20230919,183300,179363421,1106,1106,1106,1106,0
|
|
20230919,183200,179363421,1106,1106,1106,1106,0
|
|
20230919,183100,179363421,1106,1106,1106,1106,0
|
|
20230919,183000,179363421,1106,1106,1106,1106,0
|
|
20230919,182900,179363421,1106,1106,1106,1106,0
|
|
20230919,182800,179363421,1106,1106,1106,1106,0
|
|
20230919,182700,179363421,1106,1106,1106,1106,0
|
|
20230919,182600,179363421,1106,1106,1106,1106,0
|
|
20230919,182500,179363421,1106,1106,1106,1106,0
|
|
20230919,182400,179363421,1106,1106,1106,1106,0
|
|
20230919,182300,179363421,1106,1106,1106,1106,0
|
|
20230919,182200,179363421,1106,1106,1106,1106,0
|
|
20230919,182100,179363421,1106,1106,1106,1106,0
|
|
20230919,182000,179363421,1106,1106,1106,1106,0
|
|
20230919,181900,179363421,1106,1106,1106,1106,0
|
|
20230919,181800,179363421,1106,1106,1106,1106,0
|
|
20230919,181700,179363421,1106,1106,1106,1106,0
|
|
20230919,181600,179363421,1106,1106,1106,1106,0
|
|
20230919,181500,179363421,1106,1106,1106,1106,0
|
|
20230919,181400,179363421,1106,1106,1106,1106,0
|
|
20230919,181300,179363421,1106,1106,1106,1106,4574
|
|
20230919,181200,179363421,1106,1106,1106,1106,0
|
|
20230919,181100,179363421,1106,1106,1106,1106,0
|
|
20230919,181000,179363421,1106,1106,1106,1106,0
|
|
20230919,180900,179363421,1106,1106,1106,1106,0
|
|
20230919,180800,179363421,1106,1106,1106,1106,0
|
|
20230919,180700,179363421,1106,1106,1106,1106,0
|
|
20230919,180600,179363421,1106,1106,1106,1106,0
|
|
20230919,180500,179363421,1106,1106,1106,1106,0
|
|
20230919,180400,179363421,1106,1106,1106,1106,0
|
|
20230919,180300,179363421,1106,1106,1106,1106,0
|
|
20230919,180200,179363421,1106,1106,1106,1106,0
|
|
20230919,180100,179363421,1106,1106,1106,1106,0
|
|
20230919,180000,179363421,1106,1106,1106,1106,0
|
|
20230919,175900,179363421,1106,1106,1106,1106,0
|
|
20230919,175800,179363421,1106,1106,1106,1106,0
|
|
20230919,175700,179363421,1106,1106,1106,1106,0
|
|
20230919,175600,179363421,1106,1106,1106,1106,0
|
|
20230919,175500,179363421,1106,1106,1106,1106,0
|
|
20230919,175400,179363421,1106,1106,1106,1106,0
|
|
20230919,175300,179363421,1106,1106,1106,1106,0
|
|
20230919,175200,179363421,1106,1106,1106,1106,0
|
|
20230919,175100,179363421,1106,1106,1106,1106,0
|
|
20230919,175000,179363421,1106,1106,1106,1106,0
|
|
20230919,174900,179363421,1106,1106,1106,1106,0
|
|
20230919,174800,179363421,1106,1106,1106,1106,0
|
|
20230919,174700,179363421,1106,1106,1106,1106,0
|
|
20230919,174600,179363421,1106,1106,1106,1106,0
|
|
20230919,174500,179363421,1106,1106,1106,1106,0
|
|
20230919,174400,179363421,1106,1106,1106,1106,0
|
|
20230919,174300,179363421,1106,1106,1106,1106,4574
|
|
20230919,174200,179363421,1106,1106,1106,1106,0
|
|
20230919,174100,179363421,1106,1106,1106,1106,0
|
|
20230919,174000,179363421,1106,1106,1106,1106,0
|
|
20230919,173900,179363421,1106,1106,1106,1106,0
|
|
20230919,173800,179363421,1106,1106,1106,1106,0
|
|
20230919,173700,179363421,1106,1106,1106,1106,0
|
|
20230919,173600,179363421,1106,1106,1106,1106,0
|
|
20230919,173500,179363421,1106,1106,1106,1106,0
|
|
20230919,173400,179363421,1106,1106,1106,1106,0
|
|
20230919,173300,179363421,1106,1106,1106,1106,0
|
|
20230919,173200,179363421,1106,1106,1106,1106,0
|
|
20230919,173100,179363421,1106,1106,1106,1106,0
|
|
20230919,173000,179363421,1106,1106,1106,1106,0
|
|
20230919,172900,179363421,1106,1106,1106,1106,0
|
|
20230919,172800,179363421,1106,1106,1106,1106,0
|
|
20230919,172700,179363421,1106,1106,1106,1106,0
|
|
20230919,172600,179363421,1106,1106,1106,1106,0
|
|
20230919,172500,179363421,1106,1106,1106,1106,0
|
|
20230919,172400,179363421,1106,1106,1106,1106,0
|
|
20230919,172300,179363421,1106,1106,1106,1106,0
|
|
20230919,172200,179363421,1106,1106,1106,1106,0
|
|
20230919,172100,179363421,1106,1106,1106,1106,0
|
|
20230919,172000,179363421,1106,1106,1106,1106,0
|
|
20230919,171900,179363421,1106,1106,1106,1106,0
|
|
20230919,171800,179363421,1106,1106,1106,1106,0
|
|
20230919,171700,179363421,1106,1106,1106,1106,0
|
|
20230919,171600,179363421,1106,1106,1106,1106,0
|
|
20230919,171500,179363421,1106,1106,1106,1106,0
|
|
20230919,171400,179363421,1106,1106,1106,1106,0
|
|
20230919,171300,179363421,1106,1106,1106,1106,4574
|
|
20230919,171200,179363421,1106,1106,1106,1106,0
|
|
20230919,171100,179363421,1106,1106,1106,1106,0
|
|
20230919,171000,179363421,1106,1106,1106,1106,0
|
|
20230919,170900,179363421,1106,1106,1106,1106,0
|
|
20230919,170800,179363421,1106,1106,1106,1106,0
|
|
20230919,170700,179363421,1106,1106,1106,1106,0
|
|
20230919,170600,179363421,1106,1106,1106,1106,0
|
|
20230919,170500,179363421,1106,1106,1106,1106,0
|
|
20230919,170400,179363421,1106,1106,1106,1106,0
|
|
20230919,170300,179363421,1106,1106,1106,1106,0
|
|
20230919,170200,179363421,1106,1106,1106,1106,0
|
|
20230919,170100,179363421,1106,1106,1106,1106,0
|
|
20230919,170000,179363421,1106,1106,1106,1106,0
|
|
20230919,165900,179363421,1106,1106,1106,1106,0
|
|
20230919,165800,179363421,1106,1106,1106,1106,0
|
|
20230919,165700,179363421,1106,1106,1106,1106,0
|
|
20230919,165600,179363421,1106,1106,1106,1106,0
|
|
20230919,165500,179363421,1106,1106,1106,1106,0
|
|
20230919,165400,179363421,1106,1106,1106,1106,0
|
|
20230919,165300,179363421,1106,1106,1106,1106,0
|
|
20230919,165200,179363421,1106,1106,1106,1106,0
|
|
20230919,165100,179363421,1106,1106,1106,1106,0
|
|
20230919,165000,179363421,1106,1106,1106,1106,0
|
|
20230919,164900,179363421,1106,1106,1106,1106,0
|
|
20230919,164800,179363421,1106,1106,1106,1106,0
|
|
20230919,164700,179363421,1106,1106,1106,1106,0
|
|
20230919,164600,179363421,1106,1106,1106,1106,0
|
|
20230919,164500,179363421,1106,1106,1106,1106,0
|
|
20230919,164400,179363421,1106,1106,1106,1106,0
|
|
20230919,164300,179363421,1106,1106,1106,1106,4574
|
|
20230919,164200,179363421,1106,1106,1106,1106,0
|
|
20230919,164100,179363421,1106,1106,1106,1106,0
|
|
20230919,164000,179363421,1106,1106,1106,1106,0
|
|
20230919,163900,179363421,1106,1106,1106,1106,0
|
|
20230919,163800,179363421,1106,1106,1106,1106,0
|
|
20230919,163700,179363421,1106,1106,1106,1106,0
|
|
20230919,163600,179363421,1106,1106,1106,1106,0
|
|
20230919,163500,179363421,1106,1106,1106,1106,0
|
|
20230919,163400,179363421,1106,1106,1106,1106,0
|
|
20230919,163300,179363421,1106,1106,1106,1106,0
|
|
20230919,163200,179363421,1106,1106,1106,1106,0
|
|
20230919,163100,179363421,1106,1106,1106,1106,0
|
|
20230919,163000,179363421,1106,1106,1106,1106,0
|
|
20230919,162900,179363421,1106,1106,1106,1106,0
|
|
20230919,162800,179363421,1106,1106,1106,1106,0
|
|
20230919,162700,179363421,1106,1106,1106,1106,0
|
|
20230919,162600,179363421,1106,1106,1106,1106,0
|
|
20230919,162500,179363421,1106,1106,1106,1106,0
|
|
20230919,162400,179363421,1106,1106,1106,1106,0
|
|
20230919,162300,179363421,1106,1106,1106,1106,0
|
|
20230919,162200,179363421,1106,1106,1106,1106,0
|
|
20230919,162100,179363421,1106,1106,1106,1106,0
|
|
20230919,162000,179363421,1106,1106,1106,1106,0
|
|
20230919,161900,179363421,1106,1106,1106,1106,0
|
|
20230919,161800,179363421,1106,1106,1106,1106,0
|
|
20230919,161700,179363421,1106,1106,1106,1106,0
|
|
20230919,161600,179363421,1106,1106,1106,1106,0
|
|
20230919,161500,179363421,1106,1106,1106,1106,0
|
|
20230919,161400,179363421,1106,1106,1106,1106,0
|
|
20230919,161300,179363421,1106,1106,1106,1106,4574
|
|
20230919,161200,179363421,1106,1106,1106,1106,0
|
|
20230919,161100,179363421,1106,1106,1106,1106,0
|
|
20230919,161000,179363421,1106,1106,1106,1106,0
|
|
20230919,160900,179363421,1106,1106,1106,1106,0
|
|
20230919,160800,179363421,1106,1106,1106,1106,0
|
|
20230919,160700,179363421,1106,1106,1106,1106,0
|
|
20230919,160600,179363421,1106,1106,1106,1106,0
|
|
20230919,160500,179363421,1106,1106,1106,1106,0
|
|
20230919,160400,179363421,1106,1106,1106,1106,0
|
|
20230919,160300,179363421,1106,1106,1106,1106,0
|
|
20230919,160200,179363421,1106,1106,1106,1106,0
|
|
20230919,160100,179363421,1106,1106,1106,1106,0
|
|
20230919,160000,179363421,1106,1106,1106,1106,0
|
|
20230919,155900,179363421,1106,1106,1106,1106,0
|
|
20230919,155800,179363421,1106,1106,1106,1106,0
|
|
20230919,155700,179363421,1106,1106,1106,1106,0
|
|
20230919,155600,179363421,1106,1106,1106,1106,0
|
|
20230919,155500,179363421,1106,1106,1106,1106,0
|
|
20230919,155400,179363421,1106,1106,1106,1106,0
|
|
20230919,155300,179363421,1106,1106,1106,1106,0
|
|
20230919,155200,179363421,1106,1106,1106,1106,0
|
|
20230919,155100,179363421,1106,1106,1106,1106,0
|
|
20230919,155000,179363421,1106,1106,1106,1106,0
|
|
20230919,154900,179363421,1106,1106,1106,1106,0
|
|
20230919,154800,179363421,1106,1106,1106,1106,0
|
|
20230919,154700,179363421,1106,1106,1106,1106,0
|
|
20230919,154600,179363421,1106,1106,1106,1106,0
|
|
20230919,154500,179363421,1106,1106,1106,1106,0
|
|
20230919,154400,179363421,1106,1106,1106,1106,0
|
|
20230919,154300,179363421,1106,1106,1106,1106,4574
|
|
20230919,154200,179363421,1106,1106,1106,1106,0
|
|
20230919,154100,179363421,1106,1106,1106,1106,0
|
|
20230919,154000,179363421,1106,1106,1106,1106,0
|
|
20230919,153900,179363421,1106,1106,1106,1106,0
|
|
20230919,153800,179363421,1106,1106,1106,1106,0
|
|
20230919,153700,179363421,1106,1106,1106,1106,0
|
|
20230919,153600,179363421,1106,1106,1106,1106,0
|
|
20230919,153500,179363421,1106,1106,1106,1106,0
|
|
20230919,153400,179363421,1106,1106,1106,1106,0
|
|
20230919,153300,179363421,1106,1106,1106,1106,0
|
|
20230919,153200,179363421,1106,1106,1106,1106,0
|
|
20230919,153100,179363421,1106,1106,1106,1106,0
|
|
20230919,153000,179363421,1106,1106,1106,1106,4574
|
|
20230919,152900,174304577,1108,1108,1108,1108,0
|
|
20230919,152800,174304577,1108,1108,1108,1108,0
|
|
20230919,152700,174304577,1108,1108,1108,1108,0
|
|
20230919,152600,174304577,1108,1108,1108,1108,0
|
|
20230919,152500,174304577,1108,1108,1108,1108,0
|
|
20230919,152400,174304577,1108,1108,1108,1108,0
|
|
20230919,152300,174304577,1108,1108,1108,1108,0
|
|
20230919,152200,174304577,1108,1108,1108,1108,0
|
|
20230919,152100,174304577,1108,1108,1108,1108,0
|
|
20230919,152000,174304577,1108,1108,1108,1108,0
|
|
20230919,151900,174304577,1108,1108,1108,1108,0
|
|
20230919,151800,174304577,1108,1108,1108,1108,0
|
|
20230919,151700,174304577,1108,1108,1108,1108,1
|
|
20230919,151600,174303469,1104,1104,1104,1104,0
|
|
20230919,151500,174303469,1104,1104,1104,1104,16
|
|
20230919,151400,174285805,1105,1105,1105,1105,0
|
|
20230919,151300,174285805,1105,1105,1105,1105,0
|
|
20230919,151200,174285805,1105,1106,1107,1105,2424
|
|
20230919,151100,171605012,1107,1107,1107,1107,0
|
|
20230919,151000,171605012,1107,1107,1107,1107,178
|
|
20230919,150900,171407966,1106,1106,1106,1106,428
|
|
20230919,150800,170934598,1108,1108,1108,1108,3
|
|
20230919,150700,170931274,1106,1106,1106,1106,20
|
|
20230919,150600,170909154,1106,1106,1106,1106,6001
|
|
20230919,150500,164272048,1108,1108,1108,1108,2
|
|
20230919,150400,164269832,1107,1107,1107,1107,1
|
|
20230919,150300,164268725,1106,1106,1106,1105,1002
|
|
20230919,150200,163161512,1108,1108,1108,1108,0
|
|
20230919,150100,163161512,1108,1108,1108,1108,0
|
|
20230919,150000,163161512,1108,1108,1108,1108,0
|
|
20230919,145900,163161512,1108,1108,1108,1108,7
|
|
20230919,145800,163153756,1107,1107,1107,1107,0
|
|
20230919,145700,163153756,1107,1107,1107,1107,0
|
|
20230919,145600,163153756,1107,1107,1107,1107,1
|
|
20230919,145500,163152649,1103,1103,1103,1103,0
|
|
20230919,145400,163152649,1103,1103,1103,1103,0
|
|
20230919,145300,163152649,1103,1103,1103,1103,0
|
|
20230919,145200,163152649,1103,1103,1103,1103,0
|
|
20230919,145100,163152649,1103,1104,1104,1103,676
|
|
20230919,145000,162406715,1107,1107,1107,1107,0
|
|
20230919,144900,162406715,1107,1107,1107,1107,895
|
|
20230919,144800,161415950,1107,1107,1107,1107,1
|
|
20230919,144700,161414843,1107,1107,1107,1107,0
|
|
20230919,144600,161414843,1107,1107,1107,1107,0
|
|
20230919,144500,161414843,1107,1107,1107,1104,3004
|
|
20230919,144400,158089424,1107,1107,1107,1107,0
|
|
20230919,144300,158089424,1107,1107,1107,1107,0
|
|
20230919,144200,158089424,1107,1107,1107,1107,2
|
|
20230919,144100,158087210,1103,1107,1107,1103,2
|
|
20230919,144000,158085000,1103,1103,1103,1103,46
|
|
20230919,143900,158034262,1103,1104,1104,1103,2500
|
|
20230919,143800,155276458,1104,1104,1104,1104,0
|
|
20230919,143700,155276458,1104,1104,1104,1104,0
|
|
20230919,143600,155276458,1104,1104,1104,1104,0
|
|
20230919,143500,155276458,1104,1104,1104,1104,337
|
|
20230919,143400,154904410,1104,1105,1105,1104,3228
|
|
20230919,143300,151340361,1105,1105,1105,1105,4000
|
|
20230919,143200,146920361,1105,1105,1105,1105,0
|
|
20230919,143100,146920361,1105,1105,1105,1105,0
|
|
20230919,143000,146920361,1105,1105,1105,1105,0
|
|
20230919,142900,146920361,1105,1105,1105,1105,1000
|
|
20230919,142800,145815361,1105,1105,1105,1105,0
|
|
20230919,142700,145815361,1105,1105,1105,1105,0
|
|
20230919,142600,145815361,1105,1105,1105,1105,0
|
|
20230919,142500,145815361,1105,1105,1105,1105,0
|
|
20230919,142400,145815361,1105,1105,1105,1105,1000
|
|
20230919,142300,144710361,1105,1106,1106,1105,702
|
|
20230919,142200,143934621,1108,1107,1108,1107,1002
|
|
20230919,142100,142825198,1105,1105,1105,1105,0
|
|
20230919,142000,142825198,1105,1105,1105,1105,8
|
|
20230919,141900,142816358,1105,1105,1105,1105,0
|
|
20230919,141800,142816358,1105,1105,1105,1105,0
|
|
20230919,141700,142816358,1105,1105,1105,1105,0
|
|
20230919,141600,142816358,1105,1105,1105,1105,0
|
|
20230919,141500,142816358,1105,1106,1106,1105,2020
|
|
20230919,141400,140584238,1106,1106,1106,1106,0
|
|
20230919,141300,140584238,1106,1106,1106,1106,489
|
|
20230919,141200,140043404,1107,1107,1107,1107,0
|
|
20230919,141100,140043404,1107,1107,1107,1107,0
|
|
20230919,141000,140043404,1107,1107,1107,1107,0
|
|
20230919,140900,140043404,1107,1107,1107,1107,2
|
|
20230919,140800,140041190,1105,1105,1105,1105,0
|
|
20230919,140700,140041190,1105,1105,1105,1105,882
|
|
20230919,140600,139066580,1106,1106,1106,1106,0
|
|
20230919,140500,139066580,1106,1106,1106,1106,332
|
|
20230919,140400,138699388,1107,1107,1107,1107,0
|
|
20230919,140300,138699388,1107,1107,1107,1107,0
|
|
20230919,140200,138699388,1107,1107,1107,1107,700
|
|
20230919,140100,137924488,1107,1107,1107,1107,0
|
|
20230919,140000,137924488,1107,1107,1107,1107,0
|
|
20230919,135900,137924488,1107,1107,1107,1107,1
|
|
20230919,135800,137923381,1107,1107,1107,1107,0
|
|
20230919,135700,137923381,1107,1107,1107,1107,67
|
|
20230919,135600,137849212,1107,1106,1107,1106,190
|
|
20230919,135500,137639071,1106,1106,1106,1106,0
|
|
20230919,135400,137639071,1106,1106,1106,1106,800
|
|
20230919,135300,136754271,1106,1106,1106,1106,0
|
|
20230919,135200,136754271,1106,1106,1106,1106,0
|
|
20230919,135100,136754271,1106,1106,1106,1106,20
|
|
20230919,135000,136732151,1106,1107,1107,1106,2
|
|
20230919,134900,136729938,1106,1106,1106,1106,283
|
|
20230919,134800,136416940,1106,1106,1106,1106,0
|
|
20230919,134700,136416940,1106,1106,1106,1106,0
|
|
20230919,134600,136416940,1106,1106,1106,1106,0
|
|
20230919,134500,136416940,1106,1106,1106,1106,0
|
|
20230919,134400,136416940,1106,1104,1106,1104,1100
|
|
20230919,134300,135202340,1105,1105,1105,1105,0
|
|
20230919,134200,135202340,1105,1105,1105,1105,0
|
|
20230919,134100,135202340,1105,1105,1105,1105,0
|
|
20230919,134000,135202340,1105,1105,1105,1105,9
|
|
20230919,133900,135192395,1106,1106,1106,1106,0
|
|
20230919,133800,135192395,1106,1106,1106,1106,0
|
|
20230919,133700,135192395,1106,1106,1106,1106,0
|
|
20230919,133600,135192395,1106,1106,1106,1106,47
|
|
20230919,133500,135140413,1106,1106,1106,1106,0
|
|
20230919,133400,135140413,1106,1106,1106,1106,0
|
|
20230919,133300,135140413,1106,1106,1106,1106,0
|
|
20230919,133200,135140413,1106,1106,1106,1106,1
|
|
20230919,133100,135139307,1106,1106,1106,1106,0
|
|
20230919,133000,135139307,1106,1106,1106,1106,10
|
|
20230919,132900,135128247,1106,1106,1106,1106,0
|
|
20230919,132800,135128247,1106,1106,1106,1106,0
|
|
20230919,132700,135128247,1106,1106,1106,1106,0
|
|
20230919,132600,135128247,1106,1106,1106,1106,2
|
|
20230919,132500,135126035,1106,1106,1106,1106,0
|
|
20230919,132400,135126035,1106,1106,1106,1106,10
|
|
20230919,132300,135114975,1105,1105,1105,1105,1
|
|
20230919,132200,135113870,1105,1105,1105,1105,1
|
|
20230919,132100,135112765,1106,1106,1106,1106,0
|
|
20230919,132000,135112765,1106,1106,1106,1106,0
|
|
20230919,131900,135112765,1106,1106,1106,1106,1
|
|
20230919,131800,135111659,1103,1103,1103,1103,0
|
|
20230919,131700,135111659,1103,1103,1103,1103,0
|
|
20230919,131600,135111659,1103,1103,1103,1103,0
|
|
20230919,131500,135111659,1103,1103,1103,1103,0
|
|
20230919,131400,135111659,1103,1103,1103,1103,0
|
|
20230919,131300,135111659,1103,1103,1103,1103,0
|
|
20230919,131200,135111659,1103,1103,1103,1103,0
|
|
20230919,131100,135111659,1103,1103,1103,1103,0
|
|
20230919,131000,135111659,1103,1103,1103,1103,0
|
|
20230919,130900,135111659,1103,1103,1103,1103,0
|
|
20230919,130800,135111659,1103,1103,1103,1103,0
|
|
20230919,130700,135111659,1103,1104,1104,1103,123
|
|
20230919,130600,134975948,1104,1104,1104,1104,48
|
|
20230919,130500,134922956,1104,1104,1104,1104,229
|
|
20230919,130400,134670140,1104,1104,1104,1104,0
|
|
20230919,130300,134670140,1104,1104,1104,1104,91
|
|
20230919,130200,134569676,1105,1105,1105,1105,551
|
|
20230919,130100,133960821,1105,1105,1105,1105,0
|
|
20230919,130000,133960821,1105,1105,1105,1105,1
|
|
20230919,125900,133959716,1105,1105,1105,1105,81
|
|
20230919,125800,133870211,1107,1107,1107,1107,0
|
|
20230919,125700,133870211,1107,1107,1107,1107,0
|
|
20230919,125600,133870211,1107,1107,1107,1107,0
|
|
20230919,125500,133870211,1107,1107,1107,1107,0
|
|
20230919,125400,133870211,1107,1107,1107,1107,0
|
|
20230919,125300,133870211,1107,1107,1107,1107,0
|
|
20230919,125200,133870211,1107,1107,1107,1107,49
|
|
20230919,125100,133815968,1107,1107,1107,1107,140
|
|
20230919,125000,133660988,1107,1107,1107,1107,4
|
|
20230919,124900,133656560,1108,1108,1108,1108,0
|
|
20230919,124800,133656560,1108,1108,1108,1108,0
|
|
20230919,124700,133656560,1108,1108,1108,1107,99
|
|
20230919,124600,133546963,1107,1107,1107,1107,498
|
|
20230919,124500,132995677,1106,1106,1106,1106,219
|
|
20230919,124400,132753463,1106,1106,1106,1106,7
|
|
20230919,124300,132745721,1106,1106,1106,1106,0
|
|
20230919,124200,132745721,1106,1106,1106,1106,0
|
|
20230919,124100,132745721,1106,1106,1106,1106,512
|
|
20230919,124000,132179449,1105,1105,1105,1105,1233
|
|
20230919,123900,130816984,1104,1104,1104,1104,0
|
|
20230919,123800,130816984,1104,1104,1104,1104,100
|
|
20230919,123700,130706584,1105,1105,1105,1105,0
|
|
20230919,123600,130706584,1105,1105,1105,1105,1
|
|
20230919,123500,130705479,1105,1105,1105,1105,0
|
|
20230919,123400,130705479,1105,1105,1105,1105,0
|
|
20230919,123300,130705479,1105,1105,1105,1105,12
|
|
20230919,123200,130692219,1105,1105,1105,1105,227
|
|
20230919,123100,130441384,1105,1105,1105,1105,0
|
|
20230919,123000,130441384,1105,1105,1105,1105,0
|
|
20230919,122900,130441384,1105,1105,1105,1105,2769
|
|
20230919,122800,127381639,1103,1103,1103,1103,1
|
|
20230919,122700,127380536,1105,1105,1105,1105,0
|
|
20230919,122600,127380536,1105,1105,1105,1105,0
|
|
20230919,122500,127380536,1105,1105,1105,1105,50
|
|
20230919,122400,127325286,1105,1105,1105,1105,1
|
|
20230919,122300,127324181,1103,1104,1104,1103,3400
|
|
20230919,122200,123573894,1105,1105,1105,1105,1
|
|
20230919,122100,123572789,1103,1103,1103,1103,0
|
|
20230919,122000,123572789,1103,1103,1103,1103,0
|
|
20230919,121900,123572789,1103,1103,1103,1103,0
|
|
20230919,121800,123572789,1103,1103,1103,1103,0
|
|
20230919,121700,123572789,1103,1103,1103,1103,0
|
|
20230919,121600,123572789,1103,1103,1103,1103,0
|
|
20230919,121500,123572789,1103,1103,1103,1103,0
|
|
20230919,121400,123572789,1103,1103,1103,1103,5
|
|
20230919,121300,123567274,1103,1103,1103,1103,0
|
|
20230919,121200,123567274,1103,1103,1103,1103,0
|
|
20230919,121100,123567274,1103,1103,1103,1103,0
|
|
20230919,121000,123567274,1103,1103,1103,1103,0
|
|
20230919,120900,123567274,1103,1103,1103,1103,0
|
|
20230919,120800,123567274,1103,1103,1103,1103,1000
|
|
20230919,120700,122464274,1104,1104,1104,1104,10
|
|
20230919,120600,122453234,1104,1104,1104,1104,0
|
|
20230919,120500,122453234,1104,1104,1104,1104,0
|
|
20230919,120400,122453234,1104,1104,1104,1104,0
|
|
20230919,120300,122453234,1104,1104,1104,1104,0
|
|
20230919,120200,122453234,1104,1104,1104,1104,0
|
|
20230919,120100,122453234,1104,1104,1104,1104,0
|
|
20230919,120000,122453234,1104,1104,1104,1104,0
|
|
20230919,115900,122453234,1104,1104,1104,1104,0
|
|
20230919,115800,122453234,1104,1104,1104,1104,0
|
|
20230919,115700,122453234,1104,1104,1104,1104,4
|
|
20230919,115600,122448818,1103,1103,1103,1103,0
|
|
20230919,115500,122448818,1103,1103,1103,1103,0
|
|
20230919,115400,122448818,1103,1103,1103,1103,0
|
|
20230919,115300,122448818,1103,1103,1103,1103,0
|
|
20230919,115200,122448818,1103,1103,1103,1103,0
|
|
20230919,115100,122448818,1103,1103,1103,1103,0
|
|
20230919,115000,122448818,1103,1103,1103,1103,0
|
|
20230919,114900,122448818,1103,1103,1103,1103,0
|
|
20230919,114800,122448818,1103,1103,1103,1103,0
|
|
20230919,114700,122448818,1103,1103,1103,1103,0
|
|
20230919,114600,122448818,1103,1103,1103,1103,0
|
|
20230919,114500,122448818,1103,1103,1103,1103,0
|
|
20230919,114400,122448818,1103,1103,1103,1103,1100
|
|
20230919,114300,121235518,1103,1103,1103,1103,0
|
|
20230919,114200,121235518,1103,1103,1103,1103,0
|
|
20230919,114100,121235518,1103,1103,1103,1103,0
|
|
20230919,114000,121235518,1103,1104,1104,1103,2066
|
|
20230919,113900,118956447,1104,1106,1106,1104,15074
|
|
20230919,113800,102302001,1106,1106,1106,1106,0
|
|
20230919,113700,102302001,1106,1106,1106,1106,37
|
|
20230919,113600,102261079,1106,1106,1106,1106,0
|
|
20230919,113500,102261079,1106,1106,1106,1106,0
|
|
20230919,113400,102261079,1106,1106,1106,1106,0
|
|
20230919,113300,102261079,1106,1106,1106,1106,0
|
|
20230919,113200,102261079,1106,1106,1106,1106,1962
|
|
20230919,113100,100091107,1107,1107,1107,1107,0
|
|
20230919,113000,100091107,1107,1107,1107,1107,1
|
|
20230919,112900,100090000,1107,1107,1107,1107,500
|
|
20230919,112800,99536500,1107,1107,1107,1107,20
|
|
20230919,112700,99514360,1107,1107,1107,1107,1
|
|
20230919,112600,99513253,1107,1107,1107,1107,2
|
|
20230919,112500,99511039,1107,1107,1107,1107,0
|
|
20230919,112400,99511039,1107,1107,1107,1107,0
|
|
20230919,112300,99511039,1107,1107,1107,1107,0
|
|
20230919,112200,99511039,1107,1107,1107,1107,12
|
|
20230919,112100,99497755,1107,1107,1107,1107,1
|
|
20230919,112000,99496648,1106,1106,1106,1106,3
|
|
20230919,111900,99493330,1105,1106,1106,1105,150
|
|
20230919,111800,99327480,1106,1106,1106,1106,154
|
|
20230919,111700,99157156,1106,1106,1106,1106,0
|
|
20230919,111600,99157156,1106,1105,1106,1105,1001
|
|
20230919,111500,98051050,1105,1105,1105,1105,1500
|
|
20230919,111400,96393550,1105,1105,1105,1105,0
|
|
20230919,111300,96393550,1105,1105,1105,1105,1500
|
|
20230919,111200,94736050,1105,1105,1105,1105,0
|
|
20230919,111100,94736050,1105,1105,1105,1105,0
|
|
20230919,111000,94736050,1105,1106,1106,1105,50
|
|
20230919,110900,94680772,1105,1105,1105,1105,0
|
|
20230919,110800,94680772,1105,1105,1105,1105,0
|
|
20230919,110700,94680772,1105,1105,1105,1105,1
|
|
20230919,110600,94679667,1105,1105,1107,1105,4100
|
|
20230919,110500,90147547,1106,1106,1106,1106,0
|
|
20230919,110400,90147547,1106,1106,1106,1106,0
|
|
20230919,110300,90147547,1106,1106,1106,1106,1
|
|
20230919,110200,90146441,1106,1106,1106,1106,600
|
|
20230919,110100,89482841,1106,1106,1106,1106,19
|
|
20230919,110000,89461827,1106,1106,1106,1106,16
|
|
20230919,105900,89444131,1106,1106,1106,1106,984
|
|
20230919,105800,88355827,1107,1107,1107,1107,1
|
|
20230919,105700,88354720,1108,1108,1108,1108,0
|
|
20230919,105600,88354720,1108,1108,1108,1108,0
|
|
20230919,105500,88354720,1108,1108,1108,1108,0
|
|
20230919,105400,88354720,1108,1108,1108,1108,20
|
|
20230919,105300,88332560,1108,1108,1108,1108,0
|
|
20230919,105200,88332560,1108,1108,1108,1108,2
|
|
20230919,105100,88330344,1108,1108,1108,1108,0
|
|
20230919,105000,88330344,1108,1108,1108,1108,0
|
|
20230919,104900,88330344,1108,1108,1108,1108,0
|
|
20230919,104800,88330344,1108,1108,1108,1108,0
|
|
20230919,104700,88330344,1108,1108,1108,1108,3
|
|
20230919,104600,88327020,1107,1107,1107,1107,0
|
|
20230919,104500,88327020,1107,1107,1107,1107,407
|
|
20230919,104400,87876471,1107,1107,1107,1107,0
|
|
20230919,104300,87876471,1107,1107,1107,1107,36
|
|
20230919,104200,87836619,1106,1106,1106,1106,340
|
|
20230919,104100,87460579,1106,1106,1106,1106,18
|
|
20230919,104000,87440671,1107,1107,1107,1107,0
|
|
20230919,103900,87440671,1107,1107,1107,1107,12
|
|
20230919,103800,87427387,1107,1107,1107,1107,0
|
|
20230919,103700,87427387,1107,1107,1107,1107,1000
|
|
20230919,103600,86320387,1106,1106,1106,1106,500
|
|
20230919,103500,85767387,1105,1105,1105,1105,600
|
|
20230919,103400,85104387,1106,1106,1106,1106,0
|
|
20230919,103300,85104387,1106,1106,1106,1106,0
|
|
20230919,103200,85104387,1106,1106,1106,1106,0
|
|
20230919,103100,85104387,1106,1106,1106,1106,1
|
|
20230919,103000,85103281,1106,1106,1106,1106,3
|
|
20230919,102900,85099963,1106,1106,1106,1106,2731
|
|
20230919,102800,82079477,1106,1106,1106,1106,0
|
|
20230919,102700,82079477,1106,1106,1106,1106,0
|
|
20230919,102600,82079477,1106,1106,1106,1106,0
|
|
20230919,102500,82079477,1106,1106,1106,1106,269
|
|
20230919,102400,81781963,1106,1106,1106,1106,45
|
|
20230919,102300,81732193,1107,1107,1107,1107,1
|
|
20230919,102200,81731086,1105,1106,1106,1105,1726
|
|
20230919,102100,79823855,1105,1105,1105,1105,0
|
|
20230919,102000,79823855,1105,1105,1105,1105,0
|
|
20230919,101900,79823855,1105,1105,1105,1105,0
|
|
20230919,101800,79823855,1105,1105,1105,1105,171
|
|
20230919,101700,79634900,1105,1105,1105,1105,1
|
|
20230919,101600,79633795,1105,1106,1106,1105,3571
|
|
20230919,101500,75687765,1106,1106,1106,1106,0
|
|
20230919,101400,75687765,1106,1106,1106,1106,0
|
|
20230919,101300,75687765,1106,1106,1106,1106,0
|
|
20230919,101200,75687765,1106,1106,1106,1106,0
|
|
20230919,101100,75687765,1106,1106,1106,1106,0
|
|
20230919,101000,75687765,1106,1106,1106,1106,0
|
|
20230919,100900,75687765,1106,1106,1106,1106,0
|
|
20230919,100800,75687765,1106,1106,1106,1106,0
|
|
20230919,100700,75687765,1106,1106,1106,1106,1875
|
|
20230919,100600,73614015,1105,1105,1105,1105,0
|
|
20230919,100500,73614015,1105,1105,1105,1105,414
|
|
20230919,100400,73156545,1106,1106,1106,1106,665
|
|
20230919,100300,72421055,1106,1106,1106,1106,80
|
|
20230919,100200,72332575,1106,1106,1106,1106,100
|
|
20230919,100100,72221975,1106,1106,1106,1106,10
|
|
20230919,100000,72210915,1106,1108,1108,1106,330
|
|
20230919,095900,71845905,1109,1109,1109,1109,1
|
|
20230919,095800,71844796,1109,1109,1109,1109,0
|
|
20230919,095700,71844796,1109,1107,1109,1107,160
|
|
20230919,095600,71667656,1106,1106,1106,1106,2531
|
|
20230919,095500,68868370,1109,1109,1109,1109,0
|
|
20230919,095400,68868370,1109,1109,1109,1109,0
|
|
20230919,095300,68868370,1109,1108,1109,1108,890
|
|
20230919,095200,67881450,1106,1106,1106,1106,0
|
|
20230919,095100,67881450,1106,1106,1106,1106,0
|
|
20230919,095000,67881450,1106,1106,1106,1106,0
|
|
20230919,094900,67881450,1106,1106,1106,1106,0
|
|
20230919,094800,67881450,1106,1106,1106,1106,0
|
|
20230919,094700,67881450,1106,1106,1106,1106,0
|
|
20230919,094600,67881450,1106,1106,1106,1105,2100
|
|
20230919,094500,65560350,1106,1106,1106,1106,900
|
|
20230919,094400,64564950,1106,1106,1106,1106,711
|
|
20230919,094300,63778584,1106,1106,1106,1106,0
|
|
20230919,094200,63778584,1106,1106,1106,1106,2
|
|
20230919,094100,63776372,1106,1106,1106,1106,692
|
|
20230919,094000,63011020,1107,1107,1107,1107,1260
|
|
20230919,093900,61616200,1109,1107,1109,1107,2454
|
|
20230919,093800,58899620,1108,1109,1109,1108,6894
|
|
20230919,093700,51261067,1109,1109,1109,1109,12
|
|
20230919,093600,51247759,1109,1109,1109,1109,1
|
|
20230919,093500,51246650,1109,1109,1109,1109,0
|
|
20230919,093400,51246650,1109,1109,1109,1109,112
|
|
20230919,093300,51122442,1109,1109,1109,1109,203
|
|
20230919,093200,50897315,1109,1109,1109,1109,300
|
|
20230919,093100,50564615,1110,1110,1110,1110,3
|
|
20230919,093000,50561285,1109,1109,1109,1109,0
|
|
20230919,092900,50561285,1109,1109,1109,1109,881
|
|
20230919,092800,49584256,1108,1108,1108,1108,0
|
|
20230919,092700,49584256,1108,1108,1108,1108,126
|
|
20230919,092600,49444648,1108,1109,1109,1108,61
|
|
20230919,092500,49377000,1109,1110,1110,1109,1537
|
|
20230919,092400,47671967,1114,1114,1114,1114,1
|
|
20230919,092300,47670853,1109,1109,1109,1109,0
|
|
20230919,092200,47670853,1109,1109,1109,1109,2000
|
|
20230919,092100,45452853,1109,1115,1115,1109,5008
|
|
20230919,092000,39893670,1115,1111,1115,1111,2
|
|
20230919,091900,39891444,1115,1115,1115,1115,10
|
|
20230919,091800,39880294,1115,1115,1115,1115,1
|
|
20230919,091700,39879179,1115,1115,1115,1115,0
|
|
20230919,091600,39879179,1115,1113,1115,1113,2
|
|
20230919,091500,39876951,1111,1111,1111,1111,163
|
|
20230919,091400,39695858,1110,1110,1110,1110,0
|
|
20230919,091300,39695858,1110,1110,1110,1110,0
|
|
20230919,091200,39695858,1110,1110,1110,1110,357
|
|
20230919,091100,39299588,1116,1116,1116,1116,0
|
|
20230919,091000,39299588,1116,1113,1116,1113,102
|
|
20230919,090900,39186056,1117,1117,1117,1117,0
|
|
20230919,090800,39186056,1117,1117,1117,1117,608
|
|
20230919,090700,38506920,1117,1117,1117,1117,16
|
|
20230919,090600,38489048,1117,1117,1117,1117,0
|
|
20230919,090500,38489048,1117,1117,1117,1117,0
|
|
20230919,090400,38489048,1117,1117,1117,1117,0
|
|
20230919,090300,38489048,1117,1116,1117,1110,30102
|
|
20230919,090200,4977951,1115,1115,1115,1115,1000
|
|
20230919,090100,3862951,1115,1115,1115,1113,420
|
|
20230919,090000,3394654,1115,1113,1115,1113,3050
|