587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184400,218292879,1108,1108,1108,1108,1203
|
|
20230920,184300,218292879,1108,1108,1108,1108,0
|
|
20230920,184200,218292879,1108,1108,1108,1108,0
|
|
20230920,184100,218292879,1108,1108,1108,1108,0
|
|
20230920,184000,218292879,1108,1108,1108,1108,0
|
|
20230920,183900,218292879,1108,1108,1108,1108,0
|
|
20230920,183800,218292879,1108,1108,1108,1108,0
|
|
20230920,183700,218292879,1108,1108,1108,1108,0
|
|
20230920,183600,218292879,1108,1108,1108,1108,0
|
|
20230920,183500,218292879,1108,1108,1108,1108,0
|
|
20230920,183400,218292879,1108,1108,1108,1108,0
|
|
20230920,183300,218292879,1108,1108,1108,1108,0
|
|
20230920,183200,218292879,1108,1108,1108,1108,0
|
|
20230920,183100,218292879,1108,1108,1108,1108,0
|
|
20230920,183000,218292879,1108,1108,1108,1108,0
|
|
20230920,182900,218292879,1108,1108,1108,1108,0
|
|
20230920,182800,218292879,1108,1108,1108,1108,0
|
|
20230920,182700,218292879,1108,1108,1108,1108,0
|
|
20230920,182600,218292879,1108,1108,1108,1108,0
|
|
20230920,182500,218292879,1108,1108,1108,1108,0
|
|
20230920,182400,218292879,1108,1108,1108,1108,0
|
|
20230920,182300,218292879,1108,1108,1108,1108,0
|
|
20230920,182200,218292879,1108,1108,1108,1108,0
|
|
20230920,182100,218292879,1108,1108,1108,1108,0
|
|
20230920,182000,218292879,1108,1108,1108,1108,0
|
|
20230920,181900,218292879,1108,1108,1108,1108,0
|
|
20230920,181800,218292879,1108,1108,1108,1108,0
|
|
20230920,181700,218292879,1108,1108,1108,1108,0
|
|
20230920,181600,218292879,1108,1108,1108,1108,0
|
|
20230920,181500,218292879,1108,1108,1108,1108,0
|
|
20230920,181400,218292879,1108,1108,1108,1108,1203
|
|
20230920,181300,218292879,1108,1108,1108,1108,0
|
|
20230920,181200,218292879,1108,1108,1108,1108,0
|
|
20230920,181100,218292879,1108,1108,1108,1108,0
|
|
20230920,181000,218292879,1108,1108,1108,1108,0
|
|
20230920,180900,218292879,1108,1108,1108,1108,0
|
|
20230920,180800,218292879,1108,1108,1108,1108,0
|
|
20230920,180700,218292879,1108,1108,1108,1108,0
|
|
20230920,180600,218292879,1108,1108,1108,1108,0
|
|
20230920,180500,218292879,1108,1108,1108,1108,0
|
|
20230920,180400,218292879,1108,1108,1108,1108,0
|
|
20230920,180300,218292879,1108,1108,1108,1108,0
|
|
20230920,180200,218292879,1108,1108,1108,1108,0
|
|
20230920,180100,218292879,1108,1108,1108,1108,0
|
|
20230920,180000,218292879,1108,1108,1108,1108,0
|
|
20230920,175900,218292879,1108,1108,1108,1108,0
|
|
20230920,175800,218292879,1108,1108,1108,1108,0
|
|
20230920,175700,218292879,1108,1108,1108,1108,0
|
|
20230920,175600,218292879,1108,1108,1108,1108,0
|
|
20230920,175500,218292879,1108,1108,1108,1108,0
|
|
20230920,175400,218292879,1108,1108,1108,1108,0
|
|
20230920,175300,218292879,1108,1108,1108,1108,0
|
|
20230920,175200,218292879,1108,1108,1108,1108,0
|
|
20230920,175100,218292879,1108,1108,1108,1108,0
|
|
20230920,175000,218292879,1108,1108,1108,1108,0
|
|
20230920,174900,218292879,1108,1108,1108,1108,0
|
|
20230920,174800,218292879,1108,1108,1108,1108,0
|
|
20230920,174700,218292879,1108,1108,1108,1108,0
|
|
20230920,174600,218292879,1108,1108,1108,1108,0
|
|
20230920,174500,218292879,1108,1108,1108,1108,0
|
|
20230920,174400,218292879,1108,1108,1108,1108,1203
|
|
20230920,174300,218292879,1108,1108,1108,1108,0
|
|
20230920,174200,218292879,1108,1108,1108,1108,0
|
|
20230920,174100,218292879,1108,1108,1108,1108,0
|
|
20230920,174000,218292879,1108,1108,1108,1108,0
|
|
20230920,173900,218292879,1108,1108,1108,1108,0
|
|
20230920,173800,218292879,1108,1108,1108,1108,0
|
|
20230920,173700,218292879,1108,1108,1108,1108,0
|
|
20230920,173600,218292879,1108,1108,1108,1108,0
|
|
20230920,173500,218292879,1108,1108,1108,1108,0
|
|
20230920,173400,218292879,1108,1108,1108,1108,0
|
|
20230920,173300,218292879,1108,1108,1108,1108,0
|
|
20230920,173200,218292879,1108,1108,1108,1108,0
|
|
20230920,173100,218292879,1108,1108,1108,1108,0
|
|
20230920,173000,218292879,1108,1108,1108,1108,0
|
|
20230920,172900,218292879,1108,1108,1108,1108,0
|
|
20230920,172800,218292879,1108,1108,1108,1108,0
|
|
20230920,172700,218292879,1108,1108,1108,1108,0
|
|
20230920,172600,218292879,1108,1108,1108,1108,0
|
|
20230920,172500,218292879,1108,1108,1108,1108,0
|
|
20230920,172400,218292879,1108,1108,1108,1108,0
|
|
20230920,172300,218292879,1108,1108,1108,1108,0
|
|
20230920,172200,218292879,1108,1108,1108,1108,0
|
|
20230920,172100,218292879,1108,1108,1108,1108,0
|
|
20230920,172000,218292879,1108,1108,1108,1108,0
|
|
20230920,171900,218292879,1108,1108,1108,1108,0
|
|
20230920,171800,218292879,1108,1108,1108,1108,0
|
|
20230920,171700,218292879,1108,1108,1108,1108,0
|
|
20230920,171600,218292879,1108,1108,1108,1108,0
|
|
20230920,171500,218292879,1108,1108,1108,1108,0
|
|
20230920,171400,218292879,1108,1108,1108,1108,1203
|
|
20230920,171300,218292879,1108,1108,1108,1108,0
|
|
20230920,171200,218292879,1108,1108,1108,1108,0
|
|
20230920,171100,218292879,1108,1108,1108,1108,0
|
|
20230920,171000,218292879,1108,1108,1108,1108,0
|
|
20230920,170900,218292879,1108,1108,1108,1108,0
|
|
20230920,170800,218292879,1108,1108,1108,1108,0
|
|
20230920,170700,218292879,1108,1108,1108,1108,0
|
|
20230920,170600,218292879,1108,1108,1108,1108,0
|
|
20230920,170500,218292879,1108,1108,1108,1108,0
|
|
20230920,170400,218292879,1108,1108,1108,1108,0
|
|
20230920,170300,218292879,1108,1108,1108,1108,0
|
|
20230920,170200,218292879,1108,1108,1108,1108,0
|
|
20230920,170100,218292879,1108,1108,1108,1108,0
|
|
20230920,170000,218292879,1108,1108,1108,1108,0
|
|
20230920,165900,218292879,1108,1108,1108,1108,0
|
|
20230920,165800,218292879,1108,1108,1108,1108,0
|
|
20230920,165700,218292879,1108,1108,1108,1108,0
|
|
20230920,165600,218292879,1108,1108,1108,1108,0
|
|
20230920,165500,218292879,1108,1108,1108,1108,0
|
|
20230920,165400,218292879,1108,1108,1108,1108,0
|
|
20230920,165300,218292879,1108,1108,1108,1108,0
|
|
20230920,165200,218292879,1108,1108,1108,1108,0
|
|
20230920,165100,218292879,1108,1108,1108,1108,0
|
|
20230920,165000,218292879,1108,1108,1108,1108,0
|
|
20230920,164900,218292879,1108,1108,1108,1108,0
|
|
20230920,164800,218292879,1108,1108,1108,1108,0
|
|
20230920,164700,218292879,1108,1108,1108,1108,0
|
|
20230920,164600,218292879,1108,1108,1108,1108,0
|
|
20230920,164500,218292879,1108,1108,1108,1108,0
|
|
20230920,164400,218292879,1108,1108,1108,1108,1203
|
|
20230920,164300,218292879,1108,1108,1108,1108,0
|
|
20230920,164200,218292879,1108,1108,1108,1108,0
|
|
20230920,164100,218292879,1108,1108,1108,1108,0
|
|
20230920,164000,218292879,1108,1108,1108,1108,0
|
|
20230920,163900,218292879,1108,1108,1108,1108,0
|
|
20230920,163800,218292879,1108,1108,1108,1108,0
|
|
20230920,163700,218292879,1108,1108,1108,1108,0
|
|
20230920,163600,218292879,1108,1108,1108,1108,0
|
|
20230920,163500,218292879,1108,1108,1108,1108,0
|
|
20230920,163400,218292879,1108,1108,1108,1108,0
|
|
20230920,163300,218292879,1108,1108,1108,1108,0
|
|
20230920,163200,218292879,1108,1108,1108,1108,0
|
|
20230920,163100,218292879,1108,1108,1108,1108,0
|
|
20230920,163000,218292879,1108,1108,1108,1108,0
|
|
20230920,162900,218292879,1108,1108,1108,1108,0
|
|
20230920,162800,218292879,1108,1108,1108,1108,0
|
|
20230920,162700,218292879,1108,1108,1108,1108,0
|
|
20230920,162600,218292879,1108,1108,1108,1108,0
|
|
20230920,162500,218292879,1108,1108,1108,1108,0
|
|
20230920,162400,218292879,1108,1108,1108,1108,0
|
|
20230920,162300,218292879,1108,1108,1108,1108,0
|
|
20230920,162200,218292879,1108,1108,1108,1108,0
|
|
20230920,162100,218292879,1108,1108,1108,1108,0
|
|
20230920,162000,218292879,1108,1108,1108,1108,0
|
|
20230920,161900,218292879,1108,1108,1108,1108,0
|
|
20230920,161800,218292879,1108,1108,1108,1108,0
|
|
20230920,161700,218292879,1108,1108,1108,1108,0
|
|
20230920,161600,218292879,1108,1108,1108,1108,0
|
|
20230920,161500,218292879,1108,1108,1108,1108,0
|
|
20230920,161400,218292879,1108,1108,1108,1108,1203
|
|
20230920,161300,218292879,1108,1108,1108,1108,0
|
|
20230920,161200,218292879,1108,1108,1108,1108,0
|
|
20230920,161100,218292879,1108,1108,1108,1108,0
|
|
20230920,161000,218292879,1108,1108,1108,1108,0
|
|
20230920,160900,218292879,1108,1108,1108,1108,0
|
|
20230920,160800,218292879,1108,1108,1108,1108,0
|
|
20230920,160700,218292879,1108,1108,1108,1108,0
|
|
20230920,160600,218292879,1108,1108,1108,1108,0
|
|
20230920,160500,218292879,1108,1108,1108,1108,0
|
|
20230920,160400,218292879,1108,1108,1108,1108,0
|
|
20230920,160300,218292879,1108,1108,1108,1108,0
|
|
20230920,160200,218292879,1108,1108,1108,1108,0
|
|
20230920,160100,218292879,1108,1108,1108,1108,0
|
|
20230920,160000,218292879,1108,1108,1108,1108,0
|
|
20230920,155900,218292879,1108,1108,1108,1108,0
|
|
20230920,155800,218292879,1108,1108,1108,1108,0
|
|
20230920,155700,218292879,1108,1108,1108,1108,0
|
|
20230920,155600,218292879,1108,1108,1108,1108,0
|
|
20230920,155500,218292879,1108,1108,1108,1108,0
|
|
20230920,155400,218292879,1108,1108,1108,1108,0
|
|
20230920,155300,218292879,1108,1108,1108,1108,0
|
|
20230920,155200,218292879,1108,1108,1108,1108,0
|
|
20230920,155100,218292879,1108,1108,1108,1108,0
|
|
20230920,155000,218292879,1108,1108,1108,1108,0
|
|
20230920,154900,218292879,1108,1108,1108,1108,0
|
|
20230920,154800,218292879,1108,1108,1108,1108,0
|
|
20230920,154700,218292879,1108,1108,1108,1108,0
|
|
20230920,154600,218292879,1108,1108,1108,1108,0
|
|
20230920,154500,218292879,1108,1108,1108,1108,0
|
|
20230920,154400,218292879,1108,1108,1108,1108,1203
|
|
20230920,154300,218292879,1108,1108,1108,1108,0
|
|
20230920,154200,218292879,1108,1108,1108,1108,0
|
|
20230920,154100,218292879,1108,1108,1108,1108,0
|
|
20230920,154000,218292879,1108,1108,1108,1108,0
|
|
20230920,153900,218292879,1108,1108,1108,1108,0
|
|
20230920,153800,218292879,1108,1108,1108,1108,0
|
|
20230920,153700,218292879,1108,1108,1108,1108,0
|
|
20230920,153600,218292879,1108,1108,1108,1108,0
|
|
20230920,153500,218292879,1108,1108,1108,1108,0
|
|
20230920,153400,218292879,1108,1108,1108,1108,0
|
|
20230920,153300,218292879,1108,1108,1108,1108,0
|
|
20230920,153200,218292879,1108,1108,1108,1108,0
|
|
20230920,153100,218292879,1108,1108,1108,1108,0
|
|
20230920,153000,218292879,1108,1108,1108,1108,1203
|
|
20230920,152900,216959955,1112,1112,1112,1112,0
|
|
20230920,152800,216959955,1112,1112,1112,1112,0
|
|
20230920,152700,216959955,1112,1112,1112,1112,0
|
|
20230920,152600,216959955,1112,1112,1112,1112,0
|
|
20230920,152500,216959955,1112,1112,1112,1112,0
|
|
20230920,152400,216959955,1112,1112,1112,1112,0
|
|
20230920,152300,216959955,1112,1112,1112,1112,0
|
|
20230920,152200,216959955,1112,1112,1112,1112,0
|
|
20230920,152100,216959955,1112,1112,1112,1112,0
|
|
20230920,152000,216959955,1112,1112,1112,1112,0
|
|
20230920,151900,216959955,1112,1111,1112,1111,102
|
|
20230920,151800,216846632,1112,1108,1112,1108,106
|
|
20230920,151700,216729179,1108,1110,1110,1108,6507
|
|
20230920,151600,209514794,1111,1111,1111,1111,0
|
|
20230920,151500,209514794,1111,1111,1111,1111,2
|
|
20230920,151400,209512572,1112,1112,1112,1112,0
|
|
20230920,151300,209512572,1112,1112,1112,1112,0
|
|
20230920,151200,209512572,1112,1112,1112,1112,0
|
|
20230920,151100,209512572,1112,1109,1112,1109,1484
|
|
20230920,151000,207866813,1112,1111,1112,1109,2608
|
|
20230920,150900,204974110,1111,1111,1111,1111,0
|
|
20230920,150800,204974110,1111,1111,1111,1111,800
|
|
20230920,150700,204085310,1112,1112,1112,1112,500
|
|
20230920,150600,203529310,1112,1112,1112,1112,487
|
|
20230920,150500,202987766,1112,1112,1112,1112,0
|
|
20230920,150400,202987766,1112,1112,1112,1112,357
|
|
20230920,150300,202590782,1113,1113,1113,1113,0
|
|
20230920,150200,202590782,1113,1113,1113,1113,0
|
|
20230920,150100,202590782,1113,1113,1113,1113,40
|
|
20230920,150000,202546262,1112,1112,1112,1112,1
|
|
20230920,145900,202545150,1112,1110,1112,1110,10695
|
|
20230920,145800,190670547,1110,1110,1110,1110,0
|
|
20230920,145700,190670547,1110,1110,1110,1110,12
|
|
20230920,145600,190657227,1110,1110,1110,1110,2
|
|
20230920,145500,190655007,1109,1109,1109,1109,0
|
|
20230920,145400,190655007,1109,1109,1109,1109,30
|
|
20230920,145300,190621737,1109,1109,1109,1109,0
|
|
20230920,145200,190621737,1109,1109,1109,1109,0
|
|
20230920,145100,190621737,1109,1109,1109,1109,98
|
|
20230920,145000,190513055,1110,1110,1110,1110,0
|
|
20230920,144900,190513055,1110,1110,1110,1110,0
|
|
20230920,144800,190513055,1110,1110,1110,1110,1
|
|
20230920,144700,190511945,1109,1109,1109,1109,0
|
|
20230920,144600,190511945,1109,1109,1109,1109,0
|
|
20230920,144500,190511945,1109,1109,1109,1109,3341
|
|
20230920,144400,186806776,1110,1110,1110,1110,0
|
|
20230920,144300,186806776,1110,1110,1110,1110,3000
|
|
20230920,144200,183476776,1110,1111,1111,1110,1070
|
|
20230920,144100,182289006,1111,1111,1111,1111,1
|
|
20230920,144000,182287895,1110,1110,1110,1110,0
|
|
20230920,143900,182287895,1110,1110,1110,1110,0
|
|
20230920,143800,182287895,1110,1110,1110,1110,0
|
|
20230920,143700,182287895,1110,1110,1110,1110,0
|
|
20230920,143600,182287895,1110,1110,1110,1110,0
|
|
20230920,143500,182287895,1110,1110,1110,1110,4341
|
|
20230920,143400,177469385,1110,1110,1110,1110,0
|
|
20230920,143300,177469385,1110,1110,1110,1110,25
|
|
20230920,143200,177441635,1110,1111,1111,1110,8090
|
|
20230920,143100,168461734,1110,1110,1110,1110,989
|
|
20230920,143000,167363944,1110,1110,1110,1110,100
|
|
20230920,142900,167252944,1110,1110,1110,1110,200
|
|
20230920,142800,167030944,1110,1110,1110,1110,7937
|
|
20230920,142700,158220874,1110,1110,1110,1110,0
|
|
20230920,142600,158220874,1110,1110,1110,1110,0
|
|
20230920,142500,158220874,1110,1110,1110,1110,0
|
|
20230920,142400,158220874,1110,1110,1110,1110,0
|
|
20230920,142300,158220874,1110,1110,1110,1110,0
|
|
20230920,142200,158220874,1110,1110,1110,1110,0
|
|
20230920,142100,158220874,1110,1110,1110,1110,0
|
|
20230920,142000,158220874,1110,1110,1110,1110,0
|
|
20230920,141900,158220874,1110,1110,1110,1110,0
|
|
20230920,141800,158220874,1110,1110,1110,1110,0
|
|
20230920,141700,158220874,1110,1110,1110,1110,0
|
|
20230920,141600,158220874,1110,1110,1110,1110,0
|
|
20230920,141500,158220874,1110,1110,1110,1110,0
|
|
20230920,141400,158220874,1110,1110,1110,1110,0
|
|
20230920,141300,158220874,1110,1110,1110,1110,3
|
|
20230920,141200,158217544,1110,1110,1110,1110,435
|
|
20230920,141100,157734694,1110,1110,1110,1110,0
|
|
20230920,141000,157734694,1110,1110,1110,1110,3
|
|
20230920,140900,157731364,1110,1110,1110,1110,0
|
|
20230920,140800,157731364,1110,1110,1110,1110,0
|
|
20230920,140700,157731364,1110,1110,1110,1110,0
|
|
20230920,140600,157731364,1110,1110,1110,1110,0
|
|
20230920,140500,157731364,1110,1110,1110,1110,0
|
|
20230920,140400,157731364,1110,1110,1110,1110,7
|
|
20230920,140300,157723594,1110,1110,1110,1110,0
|
|
20230920,140200,157723594,1110,1110,1110,1110,0
|
|
20230920,140100,157723594,1110,1110,1110,1110,20
|
|
20230920,140000,157701394,1110,1110,1110,1110,1850
|
|
20230920,135900,155647894,1109,1109,1109,1109,1292
|
|
20230920,135800,154215066,1109,1109,1109,1109,0
|
|
20230920,135700,154215066,1109,1109,1109,1109,673
|
|
20230920,135600,153468709,1109,1109,1109,1109,0
|
|
20230920,135500,153468709,1109,1109,1109,1109,0
|
|
20230920,135400,153468709,1109,1109,1109,1109,6599
|
|
20230920,135300,146150418,1110,1110,1110,1110,0
|
|
20230920,135200,146150418,1110,1110,1110,1110,0
|
|
20230920,135100,146150418,1110,1110,1110,1110,20
|
|
20230920,135000,146128218,1109,1109,1109,1109,815
|
|
20230920,134900,145224383,1109,1109,1109,1109,0
|
|
20230920,134800,145224383,1109,1109,1109,1109,0
|
|
20230920,134700,145224383,1109,1109,1109,1109,100
|
|
20230920,134600,145113483,1110,1110,1110,1110,0
|
|
20230920,134500,145113483,1110,1110,1110,1110,0
|
|
20230920,134400,145113483,1110,1110,1110,1110,0
|
|
20230920,134300,145113483,1110,1110,1110,1110,0
|
|
20230920,134200,145113483,1110,1110,1110,1110,0
|
|
20230920,134100,145113483,1110,1110,1110,1110,0
|
|
20230920,134000,145113483,1110,1110,1110,1110,0
|
|
20230920,133900,145113483,1110,1110,1110,1110,0
|
|
20230920,133800,145113483,1110,1110,1110,1110,0
|
|
20230920,133700,145113483,1110,1110,1110,1110,0
|
|
20230920,133600,145113483,1110,1110,1110,1110,0
|
|
20230920,133500,145113483,1110,1110,1110,1110,0
|
|
20230920,133400,145113483,1110,1110,1110,1110,4
|
|
20230920,133300,145109043,1109,1110,1110,1109,401
|
|
20230920,133200,144664333,1109,1109,1109,1109,0
|
|
20230920,133100,144664333,1109,1109,1109,1109,100
|
|
20230920,133000,144553433,1109,1109,1109,1109,0
|
|
20230920,132900,144553433,1109,1109,1109,1109,0
|
|
20230920,132800,144553433,1109,1109,1109,1109,0
|
|
20230920,132700,144553433,1109,1109,1109,1109,200
|
|
20230920,132600,144331633,1109,1109,1109,1109,100
|
|
20230920,132500,144220733,1109,1109,1109,1109,300
|
|
20230920,132400,143888033,1109,1109,1109,1109,191
|
|
20230920,132300,143676214,1110,1110,1110,1110,0
|
|
20230920,132200,143676214,1110,1110,1110,1110,0
|
|
20230920,132100,143676214,1110,1110,1110,1110,0
|
|
20230920,132000,143676214,1110,1110,1110,1110,250
|
|
20230920,131900,143398714,1110,1110,1110,1110,0
|
|
20230920,131800,143398714,1110,1110,1110,1110,0
|
|
20230920,131700,143398714,1110,1108,1110,1108,9962
|
|
20230920,131600,132350351,1107,1107,1107,1107,1000
|
|
20230920,131500,131243351,1108,1108,1108,1108,4
|
|
20230920,131400,131238919,1108,1108,1108,1108,0
|
|
20230920,131300,131238919,1108,1108,1108,1108,0
|
|
20230920,131200,131238919,1108,1108,1108,1108,635
|
|
20230920,131100,130535339,1106,1106,1106,1106,0
|
|
20230920,131000,130535339,1106,1106,1106,1106,0
|
|
20230920,130900,130535339,1106,1106,1106,1106,0
|
|
20230920,130800,130535339,1106,1106,1106,1106,0
|
|
20230920,130700,130535339,1106,1106,1106,1106,0
|
|
20230920,130600,130535339,1106,1107,1107,1106,1474
|
|
20230920,130500,128903623,1107,1107,1107,1107,300
|
|
20230920,130400,128571523,1107,1107,1107,1107,0
|
|
20230920,130300,128571523,1107,1107,1107,1107,1331
|
|
20230920,130200,127098106,1109,1109,1109,1109,0
|
|
20230920,130100,127098106,1109,1109,1109,1109,0
|
|
20230920,130000,127098106,1109,1109,1109,1109,0
|
|
20230920,125900,127098106,1109,1109,1109,1109,0
|
|
20230920,125800,127098106,1109,1109,1109,1109,0
|
|
20230920,125700,127098106,1109,1109,1109,1109,0
|
|
20230920,125600,127098106,1109,1109,1109,1109,0
|
|
20230920,125500,127098106,1109,1109,1109,1109,0
|
|
20230920,125400,127098106,1109,1109,1109,1109,0
|
|
20230920,125300,127098106,1109,1109,1109,1109,1
|
|
20230920,125200,127096997,1107,1107,1107,1107,184
|
|
20230920,125100,126893309,1109,1109,1109,1109,0
|
|
20230920,125000,126893309,1109,1109,1109,1109,0
|
|
20230920,124900,126893309,1109,1109,1109,1109,0
|
|
20230920,124800,126893309,1109,1109,1109,1109,100
|
|
20230920,124700,126782409,1108,1108,1108,1108,13
|
|
20230920,124600,126768005,1107,1107,1107,1107,2000
|
|
20230920,124500,124554005,1109,1108,1109,1108,19
|
|
20230920,124400,124532952,1109,1109,1109,1109,0
|
|
20230920,124300,124532952,1109,1109,1109,1109,108
|
|
20230920,124200,124413180,1109,1109,1109,1109,1000
|
|
20230920,124100,123304180,1110,1110,1110,1110,0
|
|
20230920,124000,123304180,1110,1109,1110,1109,2
|
|
20230920,123900,123301961,1108,1108,1108,1108,1
|
|
20230920,123800,123300853,1110,1109,1110,1109,322
|
|
20230920,123700,122943754,1109,1108,1109,1108,2
|
|
20230920,123600,122941537,1108,1108,1108,1108,1
|
|
20230920,123500,122940429,1109,1109,1109,1109,0
|
|
20230920,123400,122940429,1109,1108,1109,1108,2
|
|
20230920,123300,122938212,1108,1108,1108,1108,0
|
|
20230920,123200,122938212,1108,1108,1108,1108,0
|
|
20230920,123100,122938212,1108,1108,1108,1108,0
|
|
20230920,123000,122938212,1108,1108,1108,1108,0
|
|
20230920,122900,122938212,1108,1108,1108,1108,0
|
|
20230920,122800,122938212,1108,1108,1108,1108,197
|
|
20230920,122700,122719936,1108,1106,1108,1106,3814
|
|
20230920,122600,118494155,1107,1107,1107,1107,0
|
|
20230920,122500,118494155,1107,1107,1107,1107,10
|
|
20230920,122400,118483085,1107,1107,1107,1107,9
|
|
20230920,122300,118473122,1107,1107,1107,1107,0
|
|
20230920,122200,118473122,1107,1107,1107,1107,0
|
|
20230920,122100,118473122,1107,1107,1107,1107,50
|
|
20230920,122000,118417772,1108,1108,1108,1108,0
|
|
20230920,121900,118417772,1108,1108,1108,1108,0
|
|
20230920,121800,118417772,1108,1108,1108,1108,0
|
|
20230920,121700,118417772,1108,1108,1108,1108,1
|
|
20230920,121600,118416664,1107,1107,1107,1107,0
|
|
20230920,121500,118416664,1107,1107,1107,1107,146
|
|
20230920,121400,118255042,1106,1106,1106,1106,0
|
|
20230920,121300,118255042,1106,1106,1106,1106,0
|
|
20230920,121200,118255042,1106,1106,1106,1106,11
|
|
20230920,121100,118242876,1106,1106,1106,1106,2
|
|
20230920,121000,118240664,1106,1106,1106,1106,0
|
|
20230920,120900,118240664,1106,1106,1106,1106,0
|
|
20230920,120800,118240664,1106,1106,1106,1106,0
|
|
20230920,120700,118240664,1106,1106,1106,1106,200
|
|
20230920,120600,118019464,1107,1107,1107,1107,0
|
|
20230920,120500,118019464,1107,1107,1107,1107,0
|
|
20230920,120400,118019464,1107,1107,1107,1107,77
|
|
20230920,120300,117934225,1108,1108,1108,1108,0
|
|
20230920,120200,117934225,1108,1108,1108,1108,0
|
|
20230920,120100,117934225,1108,1108,1108,1108,0
|
|
20230920,120000,117934225,1108,1108,1108,1108,0
|
|
20230920,115900,117934225,1108,1108,1108,1108,0
|
|
20230920,115800,117934225,1108,1108,1108,1108,1
|
|
20230920,115700,117933117,1108,1108,1108,1108,200
|
|
20230920,115600,117711517,1108,1108,1108,1108,200
|
|
20230920,115500,117489917,1108,1108,1108,1108,1
|
|
20230920,115400,117488809,1106,1106,1106,1106,0
|
|
20230920,115300,117488809,1106,1107,1107,1106,10
|
|
20230920,115200,117477744,1108,1108,1108,1108,10
|
|
20230920,115100,117466664,1107,1107,1107,1107,1144
|
|
20230920,115000,116200256,1107,1107,1107,1107,0
|
|
20230920,114900,116200256,1107,1107,1107,1107,1
|
|
20230920,114800,116199149,1106,1108,1108,1106,47
|
|
20230920,114700,116147165,1106,1107,1107,1106,600
|
|
20230920,114600,115483292,1108,1108,1108,1108,0
|
|
20230920,114500,115483292,1108,1108,1108,1108,0
|
|
20230920,114400,115483292,1108,1108,1108,1108,0
|
|
20230920,114300,115483292,1108,1108,1108,1108,2
|
|
20230920,114200,115481076,1108,1108,1108,1108,0
|
|
20230920,114100,115481076,1108,1108,1108,1108,0
|
|
20230920,114000,115481076,1108,1107,1108,1107,601
|
|
20230920,113900,114815568,1107,1107,1107,1107,0
|
|
20230920,113800,114815568,1107,1107,1107,1107,0
|
|
20230920,113700,114815568,1107,1108,1108,1107,1001
|
|
20230920,113600,113707460,1108,1108,1108,1108,0
|
|
20230920,113500,113707460,1108,1108,1108,1108,0
|
|
20230920,113400,113707460,1108,1108,1108,1108,0
|
|
20230920,113300,113707460,1108,1107,1108,1107,1002
|
|
20230920,113200,112598245,1108,1108,1108,1108,30
|
|
20230920,113100,112565005,1108,1108,1108,1108,8
|
|
20230920,113000,112556141,1108,1108,1108,1108,0
|
|
20230920,112900,112556141,1108,1108,1108,1108,0
|
|
20230920,112800,112556141,1108,1108,1108,1108,3
|
|
20230920,112700,112552817,1106,1107,1107,1106,367
|
|
20230920,112600,112146775,1108,1108,1108,1108,0
|
|
20230920,112500,112146775,1108,1108,1108,1108,0
|
|
20230920,112400,112146775,1108,1107,1108,1107,1001
|
|
20230920,112300,111038667,1108,1108,1108,1108,200
|
|
20230920,112200,110817067,1108,1108,1108,1108,0
|
|
20230920,112100,110817067,1108,1107,1108,1107,2
|
|
20230920,112000,110814852,1106,1106,1106,1106,0
|
|
20230920,111900,110814852,1106,1106,1106,1106,0
|
|
20230920,111800,110814852,1106,1106,1106,1106,0
|
|
20230920,111700,110814852,1106,1106,1106,1106,0
|
|
20230920,111600,110814852,1106,1106,1106,1106,0
|
|
20230920,111500,110814852,1106,1106,1106,1106,0
|
|
20230920,111400,110814852,1106,1106,1106,1106,0
|
|
20230920,111300,110814852,1106,1106,1106,1106,0
|
|
20230920,111200,110814852,1106,1106,1106,1106,417
|
|
20230920,111100,110353650,1106,1106,1106,1106,2000
|
|
20230920,111000,108141650,1108,1108,1108,1108,1680
|
|
20230920,110900,106280210,1106,1107,1107,1106,32
|
|
20230920,110800,106244796,1107,1107,1107,1107,1
|
|
20230920,110700,106243689,1107,1107,1107,1107,200
|
|
20230920,110600,106022289,1108,1108,1108,1108,9
|
|
20230920,110500,106012317,1107,1105,1107,1105,12709
|
|
20230920,110400,91951934,1104,1104,1104,1104,0
|
|
20230920,110300,91951934,1104,1104,1104,1104,0
|
|
20230920,110200,91951934,1104,1104,1104,1104,84
|
|
20230920,110100,91859198,1104,1104,1104,1104,117
|
|
20230920,110000,91730030,1105,1105,1105,1105,0
|
|
20230920,105900,91730030,1105,1105,1105,1105,19
|
|
20230920,105800,91709035,1105,1105,1105,1105,0
|
|
20230920,105700,91709035,1105,1105,1105,1105,206
|
|
20230920,105600,91481405,1105,1104,1105,1104,2
|
|
20230920,105500,91479196,1105,1105,1105,1105,36
|
|
20230920,105400,91439416,1105,1105,1105,1105,0
|
|
20230920,105300,91439416,1105,1105,1105,1105,0
|
|
20230920,105200,91439416,1105,1105,1105,1105,0
|
|
20230920,105100,91439416,1105,1104,1105,1104,22
|
|
20230920,105000,91415126,1104,1104,1105,1104,251
|
|
20230920,104900,91138021,1103,1103,1103,1103,0
|
|
20230920,104800,91138021,1103,1103,1103,1103,5100
|
|
20230920,104700,85512721,1103,1104,1104,1103,1000
|
|
20230920,104600,84409577,1105,1105,1105,1105,2
|
|
20230920,104500,84407367,1104,1104,1104,1104,0
|
|
20230920,104400,84407367,1104,1104,1104,1104,100
|
|
20230920,104300,84296967,1104,1104,1104,1104,100
|
|
20230920,104200,84186567,1104,1104,1104,1104,200
|
|
20230920,104100,83965767,1104,1104,1104,1104,2
|
|
20230920,104000,83963559,1103,1103,1103,1103,0
|
|
20230920,103900,83963559,1103,1104,1104,1103,999
|
|
20230920,103800,82861462,1104,1104,1104,1104,2
|
|
20230920,103700,82859254,1104,1104,1104,1104,538
|
|
20230920,103600,82265302,1103,1106,1106,1103,20000
|
|
20230920,103500,60182905,1109,1108,1109,1108,3
|
|
20230920,103400,60179579,1107,1104,1118,1104,20631
|
|
20230920,103300,37254426,1103,1103,1103,1103,200
|
|
20230920,103200,37033826,1103,1103,1103,1103,825
|
|
20230920,103100,36123851,1104,1104,1104,1104,5
|
|
20230920,103000,36118331,1104,1104,1104,1104,0
|
|
20230920,102900,36118331,1104,1104,1104,1104,0
|
|
20230920,102800,36118331,1104,1104,1104,1104,0
|
|
20230920,102700,36118331,1104,1104,1104,1104,0
|
|
20230920,102600,36118331,1104,1104,1104,1104,0
|
|
20230920,102500,36118331,1104,1104,1104,1104,0
|
|
20230920,102400,36118331,1104,1104,1104,1104,18
|
|
20230920,102300,36098459,1104,1104,1104,1104,0
|
|
20230920,102200,36098459,1104,1104,1104,1104,3006
|
|
20230920,102100,32779835,1104,1104,1104,1104,55
|
|
20230920,102000,32719115,1104,1104,1104,1104,0
|
|
20230920,101900,32719115,1104,1104,1104,1104,0
|
|
20230920,101800,32719115,1104,1104,1104,1104,1
|
|
20230920,101700,32718011,1105,1105,1105,1105,10
|
|
20230920,101600,32706961,1105,1105,1105,1105,0
|
|
20230920,101500,32706961,1105,1105,1105,1105,0
|
|
20230920,101400,32706961,1105,1105,1105,1105,0
|
|
20230920,101300,32706961,1105,1105,1105,1105,0
|
|
20230920,101200,32706961,1105,1105,1105,1105,13
|
|
20230920,101100,32692596,1108,1108,1108,1108,0
|
|
20230920,101000,32692596,1108,1108,1108,1108,0
|
|
20230920,100900,32692596,1108,1108,1108,1108,29
|
|
20230920,100800,32660464,1108,1108,1108,1108,0
|
|
20230920,100700,32660464,1108,1108,1108,1108,0
|
|
20230920,100600,32660464,1108,1108,1108,1108,0
|
|
20230920,100500,32660464,1108,1108,1108,1108,0
|
|
20230920,100400,32660464,1108,1108,1108,1108,0
|
|
20230920,100300,32660464,1108,1108,1108,1108,0
|
|
20230920,100200,32660464,1108,1108,1108,1108,1
|
|
20230920,100100,32659356,1104,1104,1104,1104,1
|
|
20230920,100000,32658252,1104,1104,1104,1104,300
|
|
20230920,095900,32327052,1104,1106,1106,1104,6000
|
|
20230920,095800,25698633,1104,1104,1104,1104,0
|
|
20230920,095700,25698633,1104,1104,1104,1104,0
|
|
20230920,095600,25698633,1104,1105,1105,1104,1000
|
|
20230920,095500,24594323,1105,1105,1105,1105,0
|
|
20230920,095400,24594323,1105,1105,1105,1105,0
|
|
20230920,095300,24594323,1105,1105,1105,1105,701
|
|
20230920,095200,23819718,1106,1106,1106,1106,15
|
|
20230920,095100,23803128,1106,1106,1106,1106,276
|
|
20230920,095000,23497872,1106,1106,1106,1106,0
|
|
20230920,094900,23497872,1106,1106,1106,1106,309
|
|
20230920,094800,23156118,1106,1106,1106,1106,0
|
|
20230920,094700,23156118,1106,1106,1106,1106,0
|
|
20230920,094600,23156118,1106,1106,1106,1106,256
|
|
20230920,094500,22872982,1108,1108,1108,1108,0
|
|
20230920,094400,22872982,1108,1108,1108,1108,2
|
|
20230920,094300,22870766,1108,1108,1108,1108,0
|
|
20230920,094200,22870766,1108,1108,1108,1108,0
|
|
20230920,094100,22870766,1108,1108,1108,1108,0
|
|
20230920,094000,22870766,1108,1108,1108,1108,0
|
|
20230920,093900,22870766,1108,1108,1108,1108,2
|
|
20230920,093800,22868550,1108,1105,1108,1105,1807
|
|
20230920,093700,20869916,1105,1105,1105,1105,13
|
|
20230920,093600,20855551,1106,1106,1106,1106,4
|
|
20230920,093500,20851127,1106,1106,1106,1106,1845
|
|
20230920,093400,18810557,1106,1106,1106,1106,20
|
|
20230920,093300,18788437,1107,1106,1108,1106,260
|
|
20230920,093200,18500670,1106,1106,1106,1106,82
|
|
20230920,093100,18409978,1104,1104,1104,1104,0
|
|
20230920,093000,18409978,1104,1104,1104,1104,0
|
|
20230920,092900,18409978,1104,1104,1104,1104,0
|
|
20230920,092800,18409978,1104,1105,1105,1104,8
|
|
20230920,092700,18401145,1103,1103,1103,1103,200
|
|
20230920,092600,18180545,1103,1103,1103,1103,200
|
|
20230920,092500,17959945,1103,1103,1103,1103,0
|
|
20230920,092400,17959945,1103,1106,1106,1103,128
|
|
20230920,092300,17818758,1103,1103,1103,1103,100
|
|
20230920,092200,17708458,1103,1103,1103,1103,853
|
|
20230920,092100,16767599,1103,1103,1103,1103,2000
|
|
20230920,092000,14561599,1103,1103,1103,1103,0
|
|
20230920,091900,14561599,1103,1103,1103,1103,20
|
|
20230920,091800,14539539,1106,1106,1106,1106,0
|
|
20230920,091700,14539539,1106,1104,1106,1104,2000
|
|
20230920,091600,12327639,1104,1104,1104,1104,2010
|
|
20230920,091500,10108599,1103,1103,1103,1103,0
|
|
20230920,091400,10108599,1103,1103,1103,1103,687
|
|
20230920,091300,9350838,1103,1103,1103,1103,2482
|
|
20230920,091200,6613192,1103,1106,1106,1103,901
|
|
20230920,091100,5618936,1106,1106,1106,1106,0
|
|
20230920,091000,5618936,1106,1106,1106,1106,0
|
|
20230920,090900,5618936,1106,1106,1106,1106,0
|
|
20230920,090800,5618936,1106,1106,1107,1106,977
|
|
20230920,090700,4538373,1106,1106,1106,1106,1
|
|
20230920,090600,4537267,1103,1103,1103,1103,3000
|
|
20230920,090500,1228267,1103,1103,1103,1103,4
|
|
20230920,090400,1223855,1103,1103,1103,1102,671
|
|
20230920,090300,483749,1106,1106,1106,1106,0
|
|
20230920,090200,483749,1106,1104,1106,1103,230
|
|
20230920,090100,230044,1104,1105,1105,1104,3
|
|
20230920,090000,226730,1106,1106,1106,1106,205
|