691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202800,391296424,1001,1001,1001,1001,2332
|
|
20230926,202700,391296424,1001,1001,1001,1001,0
|
|
20230926,202600,391296424,1001,1001,1001,1001,0
|
|
20230926,202500,391296424,1001,1001,1001,1001,0
|
|
20230926,202400,391296424,1001,1001,1001,1001,0
|
|
20230926,202300,391296424,1001,1001,1001,1001,0
|
|
20230926,202200,391296424,1001,1001,1001,1001,0
|
|
20230926,202100,391296424,1001,1001,1001,1001,0
|
|
20230926,202000,391296424,1001,1001,1001,1001,0
|
|
20230926,201900,391296424,1001,1001,1001,1001,0
|
|
20230926,201800,391296424,1001,1001,1001,1001,0
|
|
20230926,201700,391296424,1001,1001,1001,1001,0
|
|
20230926,201600,391296424,1001,1001,1001,1001,0
|
|
20230926,201500,391296424,1001,1001,1001,1001,0
|
|
20230926,201400,391296424,1001,1001,1001,1001,0
|
|
20230926,201300,391296424,1001,1001,1001,1001,0
|
|
20230926,201200,391296424,1001,1001,1001,1001,0
|
|
20230926,201100,391296424,1001,1001,1001,1001,0
|
|
20230926,201000,391296424,1001,1001,1001,1001,0
|
|
20230926,200900,391296424,1001,1001,1001,1001,0
|
|
20230926,200800,391296424,1001,1001,1001,1001,0
|
|
20230926,200700,391296424,1001,1001,1001,1001,0
|
|
20230926,200600,391296424,1001,1001,1001,1001,0
|
|
20230926,200500,391296424,1001,1001,1001,1001,0
|
|
20230926,200400,391296424,1001,1001,1001,1001,0
|
|
20230926,200300,391296424,1001,1001,1001,1001,0
|
|
20230926,200200,391296424,1001,1001,1001,1001,0
|
|
20230926,200100,391296424,1001,1001,1001,1001,0
|
|
20230926,200000,391296424,1001,1001,1001,1001,0
|
|
20230926,195900,391296424,1001,1001,1001,1001,0
|
|
20230926,195800,391296424,1001,1001,1001,1001,2332
|
|
20230926,195700,391296424,1001,1001,1001,1001,0
|
|
20230926,195600,391296424,1001,1001,1001,1001,0
|
|
20230926,195500,391296424,1001,1001,1001,1001,0
|
|
20230926,195400,391296424,1001,1001,1001,1001,0
|
|
20230926,195300,391296424,1001,1001,1001,1001,0
|
|
20230926,195200,391296424,1001,1001,1001,1001,0
|
|
20230926,195100,391296424,1001,1001,1001,1001,0
|
|
20230926,195000,391296424,1001,1001,1001,1001,0
|
|
20230926,194900,391296424,1001,1001,1001,1001,0
|
|
20230926,194800,391296424,1001,1001,1001,1001,0
|
|
20230926,194700,391296424,1001,1001,1001,1001,0
|
|
20230926,194600,391296424,1001,1001,1001,1001,0
|
|
20230926,194500,391296424,1001,1001,1001,1001,0
|
|
20230926,194400,391296424,1001,1001,1001,1001,0
|
|
20230926,194300,391296424,1001,1001,1001,1001,0
|
|
20230926,194200,391296424,1001,1001,1001,1001,0
|
|
20230926,194100,391296424,1001,1001,1001,1001,0
|
|
20230926,194000,391296424,1001,1001,1001,1001,0
|
|
20230926,193900,391296424,1001,1001,1001,1001,0
|
|
20230926,193800,391296424,1001,1001,1001,1001,0
|
|
20230926,193700,391296424,1001,1001,1001,1001,0
|
|
20230926,193600,391296424,1001,1001,1001,1001,0
|
|
20230926,193500,391296424,1001,1001,1001,1001,0
|
|
20230926,193400,391296424,1001,1001,1001,1001,0
|
|
20230926,193300,391296424,1001,1001,1001,1001,0
|
|
20230926,193200,391296424,1001,1001,1001,1001,0
|
|
20230926,193100,391296424,1001,1001,1001,1001,0
|
|
20230926,193000,391296424,1001,1001,1001,1001,0
|
|
20230926,192900,391296424,1001,1001,1001,1001,0
|
|
20230926,192800,391296424,1001,1001,1001,1001,2332
|
|
20230926,192700,391296424,1001,1001,1001,1001,0
|
|
20230926,192600,391296424,1001,1001,1001,1001,0
|
|
20230926,192500,391296424,1001,1001,1001,1001,0
|
|
20230926,192400,391296424,1001,1001,1001,1001,0
|
|
20230926,192300,391296424,1001,1001,1001,1001,0
|
|
20230926,192200,391296424,1001,1001,1001,1001,0
|
|
20230926,192100,391296424,1001,1001,1001,1001,0
|
|
20230926,192000,391296424,1001,1001,1001,1001,0
|
|
20230926,191900,391296424,1001,1001,1001,1001,0
|
|
20230926,191800,391296424,1001,1001,1001,1001,0
|
|
20230926,191700,391296424,1001,1001,1001,1001,0
|
|
20230926,191600,391296424,1001,1001,1001,1001,0
|
|
20230926,191500,391296424,1001,1001,1001,1001,0
|
|
20230926,191400,391296424,1001,1001,1001,1001,0
|
|
20230926,191300,391296424,1001,1001,1001,1001,0
|
|
20230926,191200,391296424,1001,1001,1001,1001,0
|
|
20230926,191100,391296424,1001,1001,1001,1001,0
|
|
20230926,191000,391296424,1001,1001,1001,1001,0
|
|
20230926,190900,391296424,1001,1001,1001,1001,0
|
|
20230926,190800,391296424,1001,1001,1001,1001,0
|
|
20230926,190700,391296424,1001,1001,1001,1001,0
|
|
20230926,190600,391296424,1001,1001,1001,1001,0
|
|
20230926,190500,391296424,1001,1001,1001,1001,0
|
|
20230926,190400,391296424,1001,1001,1001,1001,0
|
|
20230926,190300,391296424,1001,1001,1001,1001,0
|
|
20230926,190200,391296424,1001,1001,1001,1001,0
|
|
20230926,190100,391296424,1001,1001,1001,1001,0
|
|
20230926,190000,391296424,1001,1001,1001,1001,0
|
|
20230926,185900,391296424,1001,1001,1001,1001,0
|
|
20230926,185800,391296424,1001,1001,1001,1001,2332
|
|
20230926,185700,391296424,1001,1001,1001,1001,0
|
|
20230926,185600,391296424,1001,1001,1001,1001,0
|
|
20230926,185500,391296424,1001,1001,1001,1001,0
|
|
20230926,185400,391296424,1001,1001,1001,1001,0
|
|
20230926,185300,391296424,1001,1001,1001,1001,0
|
|
20230926,185200,391296424,1001,1001,1001,1001,0
|
|
20230926,185100,391296424,1001,1001,1001,1001,0
|
|
20230926,185000,391296424,1001,1001,1001,1001,0
|
|
20230926,184900,391296424,1001,1001,1001,1001,0
|
|
20230926,184800,391296424,1001,1001,1001,1001,0
|
|
20230926,184700,391296424,1001,1001,1001,1001,0
|
|
20230926,184600,391296424,1001,1001,1001,1001,0
|
|
20230926,184500,391296424,1001,1001,1001,1001,0
|
|
20230926,184400,391296424,1001,1001,1001,1001,0
|
|
20230926,184300,391296424,1001,1001,1001,1001,0
|
|
20230926,184200,391296424,1001,1001,1001,1001,0
|
|
20230926,184100,391296424,1001,1001,1001,1001,0
|
|
20230926,184000,391296424,1001,1001,1001,1001,0
|
|
20230926,183900,391296424,1001,1001,1001,1001,0
|
|
20230926,183800,391296424,1001,1001,1001,1001,0
|
|
20230926,183700,391296424,1001,1001,1001,1001,0
|
|
20230926,183600,391296424,1001,1001,1001,1001,0
|
|
20230926,183500,391296424,1001,1001,1001,1001,0
|
|
20230926,183400,391296424,1001,1001,1001,1001,0
|
|
20230926,183300,391296424,1001,1001,1001,1001,0
|
|
20230926,183200,391296424,1001,1001,1001,1001,0
|
|
20230926,183100,391296424,1001,1001,1001,1001,0
|
|
20230926,183000,391296424,1001,1001,1001,1001,0
|
|
20230926,182900,391296424,1001,1001,1001,1001,0
|
|
20230926,182800,391296424,1001,1001,1001,1001,2332
|
|
20230926,182700,391296424,1001,1001,1001,1001,0
|
|
20230926,182600,391296424,1001,1001,1001,1001,0
|
|
20230926,182500,391296424,1001,1001,1001,1001,0
|
|
20230926,182400,391296424,1001,1001,1001,1001,0
|
|
20230926,182300,391296424,1001,1001,1001,1001,0
|
|
20230926,182200,391296424,1001,1001,1001,1001,0
|
|
20230926,182100,391296424,1001,1001,1001,1001,0
|
|
20230926,182000,391296424,1001,1001,1001,1001,0
|
|
20230926,181900,391296424,1001,1001,1001,1001,0
|
|
20230926,181800,391296424,1001,1001,1001,1001,0
|
|
20230926,181700,391296424,1001,1001,1001,1001,0
|
|
20230926,181600,391296424,1001,1001,1001,1001,0
|
|
20230926,181500,391296424,1001,1001,1001,1001,0
|
|
20230926,181400,391296424,1001,1001,1001,1001,0
|
|
20230926,181300,391296424,1001,1001,1001,1001,0
|
|
20230926,181200,391296424,1001,1001,1001,1001,0
|
|
20230926,181100,391296424,1001,1001,1001,1001,0
|
|
20230926,181000,391296424,1001,1001,1001,1001,0
|
|
20230926,180900,391296424,1001,1001,1001,1001,0
|
|
20230926,180800,391296424,1001,1001,1001,1001,0
|
|
20230926,180700,391296424,1001,1001,1001,1001,0
|
|
20230926,180600,391296424,1001,1001,1001,1001,0
|
|
20230926,180500,391296424,1001,1001,1001,1001,0
|
|
20230926,180400,391296424,1001,1001,1001,1001,0
|
|
20230926,180300,391296424,1001,1001,1001,1001,0
|
|
20230926,180200,391296424,1001,1001,1001,1001,0
|
|
20230926,180100,391296424,1001,1001,1001,1001,0
|
|
20230926,180000,391296424,1001,1001,1001,1001,0
|
|
20230926,175900,391296424,1001,1001,1001,1001,0
|
|
20230926,175800,391296424,1001,1001,1001,1001,2332
|
|
20230926,175700,391296424,1001,1001,1001,1001,0
|
|
20230926,175600,391296424,1001,1001,1001,1001,0
|
|
20230926,175500,391296424,1001,1001,1001,1001,0
|
|
20230926,175400,391296424,1001,1001,1001,1001,0
|
|
20230926,175300,391296424,1001,1001,1001,1001,0
|
|
20230926,175200,391296424,1001,1001,1001,1001,0
|
|
20230926,175100,391296424,1001,1001,1001,1001,0
|
|
20230926,175000,391296424,1001,1001,1001,1001,0
|
|
20230926,174900,391296424,1001,1001,1001,1001,0
|
|
20230926,174800,391296424,1001,1001,1001,1001,0
|
|
20230926,174700,391296424,1001,1001,1001,1001,0
|
|
20230926,174600,391296424,1001,1001,1001,1001,0
|
|
20230926,174500,391296424,1001,1001,1001,1001,0
|
|
20230926,174400,391296424,1001,1001,1001,1001,0
|
|
20230926,174300,391296424,1001,1001,1001,1001,0
|
|
20230926,174200,391296424,1001,1001,1001,1001,0
|
|
20230926,174100,391296424,1001,1001,1001,1001,0
|
|
20230926,174000,391296424,1001,1001,1001,1001,0
|
|
20230926,173900,391296424,1001,1001,1001,1001,0
|
|
20230926,173800,391296424,1001,1001,1001,1001,0
|
|
20230926,173700,391296424,1001,1001,1001,1001,0
|
|
20230926,173600,391296424,1001,1001,1001,1001,0
|
|
20230926,173500,391296424,1001,1001,1001,1001,0
|
|
20230926,173400,391296424,1001,1001,1001,1001,0
|
|
20230926,173300,391296424,1001,1001,1001,1001,0
|
|
20230926,173200,391296424,1001,1001,1001,1001,0
|
|
20230926,173100,391296424,1001,1001,1001,1001,0
|
|
20230926,173000,391296424,1001,1001,1001,1001,0
|
|
20230926,172900,391296424,1001,1001,1001,1001,0
|
|
20230926,172800,391296424,1001,1001,1001,1001,2332
|
|
20230926,172700,391296424,1001,1001,1001,1001,0
|
|
20230926,172600,391296424,1001,1001,1001,1001,0
|
|
20230926,172500,391296424,1001,1001,1001,1001,0
|
|
20230926,172400,391296424,1001,1001,1001,1001,0
|
|
20230926,172300,391296424,1001,1001,1001,1001,0
|
|
20230926,172200,391296424,1001,1001,1001,1001,0
|
|
20230926,172100,391296424,1001,1001,1001,1001,0
|
|
20230926,172000,391296424,1001,1001,1001,1001,0
|
|
20230926,171900,391296424,1001,1001,1001,1001,0
|
|
20230926,171800,391296424,1001,1001,1001,1001,0
|
|
20230926,171700,391296424,1001,1001,1001,1001,0
|
|
20230926,171600,391296424,1001,1001,1001,1001,0
|
|
20230926,171500,391296424,1001,1001,1001,1001,0
|
|
20230926,171400,391296424,1001,1001,1001,1001,0
|
|
20230926,171300,391296424,1001,1001,1001,1001,0
|
|
20230926,171200,391296424,1001,1001,1001,1001,0
|
|
20230926,171100,391296424,1001,1001,1001,1001,0
|
|
20230926,171000,391296424,1001,1001,1001,1001,0
|
|
20230926,170900,391296424,1001,1001,1001,1001,0
|
|
20230926,170800,391296424,1001,1001,1001,1001,0
|
|
20230926,170700,391296424,1001,1001,1001,1001,0
|
|
20230926,170600,391296424,1001,1001,1001,1001,0
|
|
20230926,170500,391296424,1001,1001,1001,1001,0
|
|
20230926,170400,391296424,1001,1001,1001,1001,0
|
|
20230926,170300,391296424,1001,1001,1001,1001,0
|
|
20230926,170200,391296424,1001,1001,1001,1001,0
|
|
20230926,170100,391296424,1001,1001,1001,1001,0
|
|
20230926,170000,391296424,1001,1001,1001,1001,0
|
|
20230926,165900,391296424,1001,1001,1001,1001,0
|
|
20230926,165800,391296424,1001,1001,1001,1001,2332
|
|
20230926,165700,391296424,1001,1001,1001,1001,0
|
|
20230926,165600,391296424,1001,1001,1001,1001,0
|
|
20230926,165500,391296424,1001,1001,1001,1001,0
|
|
20230926,165400,391296424,1001,1001,1001,1001,0
|
|
20230926,165300,391296424,1001,1001,1001,1001,0
|
|
20230926,165200,391296424,1001,1001,1001,1001,0
|
|
20230926,165100,391296424,1001,1001,1001,1001,0
|
|
20230926,165000,391296424,1001,1001,1001,1001,0
|
|
20230926,164900,391296424,1001,1001,1001,1001,0
|
|
20230926,164800,391296424,1001,1001,1001,1001,0
|
|
20230926,164700,391296424,1001,1001,1001,1001,0
|
|
20230926,164600,391296424,1001,1001,1001,1001,0
|
|
20230926,164500,391296424,1001,1001,1001,1001,0
|
|
20230926,164400,391296424,1001,1001,1001,1001,0
|
|
20230926,164300,391296424,1001,1001,1001,1001,0
|
|
20230926,164200,391296424,1001,1001,1001,1001,0
|
|
20230926,164100,391296424,1001,1001,1001,1001,0
|
|
20230926,164000,391296424,1001,1001,1001,1001,0
|
|
20230926,163900,391296424,1001,1001,1001,1001,0
|
|
20230926,163800,391296424,1001,1001,1001,1001,0
|
|
20230926,163700,391296424,1001,1001,1001,1001,0
|
|
20230926,163600,391296424,1001,1001,1001,1001,0
|
|
20230926,163500,391296424,1001,1001,1001,1001,0
|
|
20230926,163400,391296424,1001,1001,1001,1001,0
|
|
20230926,163300,391296424,1001,1001,1001,1001,0
|
|
20230926,163200,391296424,1001,1001,1001,1001,0
|
|
20230926,163100,391296424,1001,1001,1001,1001,0
|
|
20230926,163000,391296424,1001,1001,1001,1001,0
|
|
20230926,162900,391296424,1001,1001,1001,1001,0
|
|
20230926,162800,391296424,1001,1001,1001,1001,2332
|
|
20230926,162700,391296424,1001,1001,1001,1001,0
|
|
20230926,162600,391296424,1001,1001,1001,1001,0
|
|
20230926,162500,391296424,1001,1001,1001,1001,0
|
|
20230926,162400,391296424,1001,1001,1001,1001,0
|
|
20230926,162300,391296424,1001,1001,1001,1001,0
|
|
20230926,162200,391296424,1001,1001,1001,1001,0
|
|
20230926,162100,391296424,1001,1001,1001,1001,0
|
|
20230926,162000,391296424,1001,1001,1001,1001,0
|
|
20230926,161900,391296424,1001,1001,1001,1001,0
|
|
20230926,161800,391296424,1001,1001,1001,1001,0
|
|
20230926,161700,391296424,1001,1001,1001,1001,0
|
|
20230926,161600,391296424,1001,1001,1001,1001,0
|
|
20230926,161500,391296424,1001,1001,1001,1001,0
|
|
20230926,161400,391296424,1001,1001,1001,1001,0
|
|
20230926,161300,391296424,1001,1001,1001,1001,0
|
|
20230926,161200,391296424,1001,1001,1001,1001,0
|
|
20230926,161100,391296424,1001,1001,1001,1001,0
|
|
20230926,161000,391296424,1001,1001,1001,1001,0
|
|
20230926,160900,391296424,1001,1001,1001,1001,0
|
|
20230926,160800,391296424,1001,1001,1001,1001,0
|
|
20230926,160700,391296424,1001,1001,1001,1001,0
|
|
20230926,160600,391296424,1001,1001,1001,1001,0
|
|
20230926,160500,391296424,1001,1001,1001,1001,0
|
|
20230926,160400,391296424,1001,1001,1001,1001,0
|
|
20230926,160300,391296424,1001,1001,1001,1001,0
|
|
20230926,160200,391296424,1001,1001,1001,1001,0
|
|
20230926,160100,391296424,1001,1001,1001,1001,0
|
|
20230926,160000,391296424,1001,1001,1001,1001,0
|
|
20230926,155900,391296424,1001,1001,1001,1001,0
|
|
20230926,155800,391296424,1001,1001,1001,1001,2332
|
|
20230926,155700,391296424,1001,1001,1001,1001,0
|
|
20230926,155600,391296424,1001,1001,1001,1001,0
|
|
20230926,155500,391296424,1001,1001,1001,1001,0
|
|
20230926,155400,391296424,1001,1001,1001,1001,0
|
|
20230926,155300,391296424,1001,1001,1001,1001,0
|
|
20230926,155200,391296424,1001,1001,1001,1001,0
|
|
20230926,155100,391296424,1001,1001,1001,1001,0
|
|
20230926,155000,391296424,1001,1001,1001,1001,0
|
|
20230926,154900,391296424,1001,1001,1001,1001,0
|
|
20230926,154800,391296424,1001,1001,1001,1001,0
|
|
20230926,154700,391296424,1001,1001,1001,1001,0
|
|
20230926,154600,391296424,1001,1001,1001,1001,0
|
|
20230926,154500,391296424,1001,1001,1001,1001,0
|
|
20230926,154400,391296424,1001,1001,1001,1001,0
|
|
20230926,154300,391296424,1001,1001,1001,1001,0
|
|
20230926,154200,391296424,1001,1001,1001,1001,0
|
|
20230926,154100,391296424,1001,1001,1001,1001,0
|
|
20230926,154000,391296424,1001,1001,1001,1001,0
|
|
20230926,153900,391296424,1001,1001,1001,1001,0
|
|
20230926,153800,391296424,1001,1001,1001,1001,0
|
|
20230926,153700,391296424,1001,1001,1001,1001,0
|
|
20230926,153600,391296424,1001,1001,1001,1001,0
|
|
20230926,153500,391296424,1001,1001,1001,1001,0
|
|
20230926,153400,391296424,1001,1001,1001,1001,0
|
|
20230926,153300,391296424,1001,1001,1001,1001,0
|
|
20230926,153200,391296424,1001,1001,1001,1001,0
|
|
20230926,153100,391296424,1001,1001,1001,1001,0
|
|
20230926,153000,391296424,1001,1001,1001,1001,2332
|
|
20230926,152900,388962092,1001,1001,1001,1001,0
|
|
20230926,152800,388962092,1001,1001,1001,1001,0
|
|
20230926,152700,388962092,1001,1001,1001,1001,0
|
|
20230926,152600,388962092,1001,1001,1001,1001,0
|
|
20230926,152500,388962092,1001,1001,1001,1001,0
|
|
20230926,152400,388962092,1001,1001,1001,1001,0
|
|
20230926,152300,388962092,1001,1001,1001,1001,0
|
|
20230926,152200,388962092,1001,1001,1001,1001,0
|
|
20230926,152100,388962092,1001,1001,1001,1001,0
|
|
20230926,152000,388962092,1001,1001,1001,1001,0
|
|
20230926,151900,388962092,1001,1001,1002,1001,101
|
|
20230926,151800,388860893,1001,1000,1001,1000,350
|
|
20230926,151700,388510593,1001,1001,1001,1000,504
|
|
20230926,151600,388006091,1001,1001,1001,1001,54
|
|
20230926,151500,387952037,1001,1001,1001,1001,52
|
|
20230926,151400,387899985,1002,1001,1002,1001,1322
|
|
20230926,151300,386576463,1001,1001,1001,1001,35
|
|
20230926,151200,386541428,1001,1000,1001,999,3217
|
|
20230926,151100,383324362,1000,1000,1001,1000,21
|
|
20230926,151000,383303343,1001,1001,1001,1001,40
|
|
20230926,150900,383263303,1001,1001,1001,1001,448
|
|
20230926,150800,382814855,1001,1001,1001,1001,1
|
|
20230926,150700,382813854,1001,999,1001,999,61
|
|
20230926,150600,382752815,1001,1000,1001,1000,4870
|
|
20230926,150500,377877995,998,998,998,998,0
|
|
20230926,150400,377877995,998,1000,1002,998,2152
|
|
20230926,150300,375722118,1000,1000,1000,1000,25
|
|
20230926,150200,375697118,1000,997,1000,997,580
|
|
20230926,150100,375117414,996,999,999,996,3000
|
|
20230926,150000,372126576,1000,1000,1000,1000,49
|
|
20230926,145900,372077576,1000,1000,1000,1000,0
|
|
20230926,145800,372077576,1000,999,1000,999,3262
|
|
20230926,145700,368815825,998,998,998,998,48
|
|
20230926,145600,368767921,999,1000,1000,999,2
|
|
20230926,145500,368765922,999,999,999,997,689
|
|
20230926,145400,368078876,998,998,998,998,0
|
|
20230926,145300,368078876,998,997,998,997,54
|
|
20230926,145200,368025034,997,998,998,997,135
|
|
20230926,145100,367890437,998,1000,1000,998,2793
|
|
20230926,145000,365100638,1000,999,1000,999,5010
|
|
20230926,144900,360090688,1000,1000,1000,1000,200
|
|
20230926,144800,359890688,1000,1000,1000,998,2505
|
|
20230926,144700,357387678,1000,1000,1000,1000,50
|
|
20230926,144600,357337678,1001,1000,1001,1000,180
|
|
20230926,144500,357157597,1001,1001,1001,1001,6
|
|
20230926,144400,357151591,1005,1005,1005,1005,0
|
|
20230926,144300,357151591,1005,1004,1005,1004,122
|
|
20230926,144200,357028999,1004,1004,1004,1004,32
|
|
20230926,144100,356996871,1004,1000,1004,1000,118
|
|
20230926,144000,356878599,999,999,999,999,0
|
|
20230926,143900,356878599,999,998,999,997,1737
|
|
20230926,143800,355144630,998,996,998,996,4607
|
|
20230926,143700,350551253,997,997,997,996,309
|
|
20230926,143600,350243260,997,998,998,997,54
|
|
20230926,143500,350189418,997,997,997,997,50
|
|
20230926,143400,350139568,997,997,997,997,148
|
|
20230926,143300,349992012,997,998,998,997,1584
|
|
20230926,143200,348412762,997,997,998,997,4982
|
|
20230926,143100,343445643,996,997,997,996,1150
|
|
20230926,143000,342300071,997,997,998,997,51
|
|
20230926,142900,342249203,997,999,999,997,1497
|
|
20230926,142800,340756599,999,999,999,998,28
|
|
20230926,142700,340728633,999,999,999,999,23
|
|
20230926,142600,340705656,1000,1000,1000,1000,2142
|
|
20230926,142500,338563656,1000,1000,1000,1000,88
|
|
20230926,142400,338475656,1000,1001,1001,1000,193
|
|
20230926,142300,338282633,1000,1000,1000,1000,0
|
|
20230926,142200,338282633,1000,1000,1000,1000,51
|
|
20230926,142100,338231633,1000,1001,1001,1000,49
|
|
20230926,142000,338182593,1001,1001,1001,1001,0
|
|
20230926,141900,338182593,1001,1001,1001,1001,0
|
|
20230926,141800,338182593,1001,1000,1001,1000,107
|
|
20230926,141700,338075533,1001,1001,1001,1001,3
|
|
20230926,141600,338072530,1001,1000,1003,1000,1299
|
|
20230926,141500,336771978,1000,1000,1000,1000,49
|
|
20230926,141400,336722978,1001,1000,1001,1000,49
|
|
20230926,141300,336673977,1002,1002,1002,1002,2
|
|
20230926,141200,336671973,1002,1003,1003,1002,294
|
|
20230926,141100,336377289,1000,1000,1000,1000,50
|
|
20230926,141000,336327289,1000,1000,1000,1000,50
|
|
20230926,140900,336277289,1000,1000,1000,1000,0
|
|
20230926,140800,336277289,1000,1001,1001,1000,49
|
|
20230926,140700,336228288,1001,1001,1001,1001,50
|
|
20230926,140600,336178238,1004,1004,1004,1004,0
|
|
20230926,140500,336178238,1004,1004,1004,1004,0
|
|
20230926,140400,336178238,1004,1002,1004,1002,51
|
|
20230926,140300,336127134,997,998,999,997,4505
|
|
20230926,140200,331633588,999,998,999,998,1329
|
|
20230926,140100,330306745,999,999,999,999,3327
|
|
20230926,140000,326983072,999,999,999,998,1774
|
|
20230926,135900,325210847,999,999,999,999,552
|
|
20230926,135800,324659399,999,1000,1000,999,33
|
|
20230926,135700,324626400,1000,1000,1000,1000,54
|
|
20230926,135600,324572400,1000,1000,1000,1000,4
|
|
20230926,135500,324568400,1002,999,1002,999,63
|
|
20230926,135400,324505445,999,999,999,999,57
|
|
20230926,135300,324448502,999,1000,1000,999,6002
|
|
20230926,135200,318451069,1000,1001,1001,1000,2098
|
|
20230926,135100,316352953,1001,1001,1001,1001,220
|
|
20230926,135000,316132733,1001,1001,1001,1001,0
|
|
20230926,134900,316132733,1001,1002,1002,1001,99
|
|
20230926,134800,316033585,1001,1001,1001,1001,0
|
|
20230926,134700,316033585,1001,1000,1001,1000,151
|
|
20230926,134600,315882535,1000,1001,1001,1000,50
|
|
20230926,134500,315832525,1002,1002,1002,1002,0
|
|
20230926,134400,315832525,1002,1001,1002,1001,52
|
|
20230926,134300,315780470,1002,1002,1002,1002,31
|
|
20230926,134200,315749408,1002,1002,1002,1002,2024
|
|
20230926,134100,313721360,1003,1003,1003,1003,1617
|
|
20230926,134000,312099509,1003,1003,1003,1003,49
|
|
20230926,133900,312050362,1004,1004,1004,1004,21
|
|
20230926,133800,312029278,1004,1004,1004,1003,160
|
|
20230926,133700,311868688,1003,1004,1004,1003,456
|
|
20230926,133600,311411034,1004,1005,1005,1004,100
|
|
20230926,133500,311310614,1004,1005,1005,1004,80
|
|
20230926,133400,311230264,1004,1004,1004,1004,0
|
|
20230926,133300,311230264,1004,1004,1004,1004,0
|
|
20230926,133200,311230264,1004,1004,1004,1004,200
|
|
20230926,133100,311029464,1004,1004,1004,1003,2373
|
|
20230926,133000,308647022,1004,1004,1004,1004,4290
|
|
20230926,132900,304339862,1004,1004,1004,1004,0
|
|
20230926,132800,304339862,1004,1005,1005,1004,314
|
|
20230926,132700,304024605,1004,1004,1004,1004,0
|
|
20230926,132600,304024605,1004,1004,1004,1004,99
|
|
20230926,132500,303925209,1004,1004,1004,1004,24
|
|
20230926,132400,303901113,1004,1006,1006,1004,575
|
|
20230926,132300,303323723,1009,1009,1009,1009,0
|
|
20230926,132200,303323723,1009,1009,1009,1009,1
|
|
20230926,132100,303322714,1009,1009,1009,1009,4
|
|
20230926,132000,303318678,1004,1004,1004,1004,96
|
|
20230926,131900,303222294,1005,1005,1005,1005,4
|
|
20230926,131800,303218274,1004,1005,1005,1004,50
|
|
20230926,131700,303168071,1004,1004,1004,1004,0
|
|
20230926,131600,303168071,1004,1004,1004,1004,2500
|
|
20230926,131500,300658071,1004,1004,1004,1004,50
|
|
20230926,131400,300607871,1004,1004,1004,1004,131
|
|
20230926,131300,300476347,1005,1006,1006,1005,22
|
|
20230926,131200,300454236,1010,1010,1010,1010,0
|
|
20230926,131100,300454236,1010,1010,1010,1010,0
|
|
20230926,131000,300454236,1010,1005,1010,1005,51
|
|
20230926,130900,300402976,1005,1005,1005,1005,0
|
|
20230926,130800,300402976,1005,1005,1005,1005,1
|
|
20230926,130700,300401971,1012,1010,1012,1010,394
|
|
20230926,130600,300003405,1012,1012,1012,1012,50
|
|
20230926,130500,299952805,1013,1013,1013,1013,70
|
|
20230926,130400,299881895,1013,1010,1013,1010,485
|
|
20230926,130300,299391178,1012,1010,1012,1010,218
|
|
20230926,130200,299170870,1010,1012,1012,1010,2032
|
|
20230926,130100,297118530,1012,1008,1012,1008,1340
|
|
20230926,130000,295765492,1009,1009,1010,1003,802
|
|
20230926,125900,294955805,1010,1005,1010,1003,2176
|
|
20230926,125800,292771364,1010,1008,1010,1008,2000
|
|
20230926,125700,290754465,1008,1008,1008,1008,0
|
|
20230926,125600,290754465,1008,1005,1008,1005,651
|
|
20230926,125500,290099007,1007,1007,1007,1007,0
|
|
20230926,125400,290099007,1007,1007,1007,1007,9
|
|
20230926,125300,290089944,1007,1005,1007,1004,201
|
|
20230926,125200,289887824,1005,1005,1005,1005,100
|
|
20230926,125100,289787324,1004,1005,1005,1004,501
|
|
20230926,125000,289283869,1005,1005,1005,1005,1
|
|
20230926,124900,289282864,1004,1004,1004,1004,50
|
|
20230926,124800,289232664,1005,1004,1005,1004,51
|
|
20230926,124700,289181458,1005,1005,1005,1005,300
|
|
20230926,124600,288879958,1005,1002,1005,1001,454
|
|
20230926,124500,288425490,1003,1003,1003,1003,1600
|
|
20230926,124400,286820690,1003,1003,1003,1003,50
|
|
20230926,124300,286770540,1003,1003,1003,1003,46
|
|
20230926,124200,286724402,1004,1005,1005,1004,204
|
|
20230926,124100,286519386,1005,1005,1005,1005,204
|
|
20230926,124000,286314366,1005,1004,1005,1003,4012
|
|
20230926,123900,282283606,1004,1002,1004,1001,1549
|
|
20230926,123800,280729558,1001,1001,1001,1001,150
|
|
20230926,123700,280579408,1001,1001,1001,1001,50
|
|
20230926,123600,280529358,1002,1002,1002,1002,2
|
|
20230926,123500,280527354,1003,1003,1003,1003,0
|
|
20230926,123400,280527354,1003,1001,1003,1001,99
|
|
20230926,123300,280428204,1001,1001,1001,1001,0
|
|
20230926,123200,280428204,1001,1001,1001,1001,50
|
|
20230926,123100,280378154,1001,1001,1001,1001,50
|
|
20230926,123000,280328104,1001,1001,1001,1001,0
|
|
20230926,122900,280328104,1001,1004,1004,1001,289
|
|
20230926,122800,280038508,1004,1004,1004,1004,0
|
|
20230926,122700,280038508,1004,1001,1004,1001,1200
|
|
20230926,122600,278834450,1004,1004,1004,1004,3
|
|
20230926,122500,278831438,1005,1005,1005,1005,0
|
|
20230926,122400,278831438,1005,1001,1005,1001,3160
|
|
20230926,122300,275659247,1001,1001,1001,1001,400
|
|
20230926,122200,275258847,1001,999,1001,999,6604
|
|
20230926,122100,268660945,1002,1000,1002,999,957
|
|
20230926,122000,267704332,1000,1000,1000,1000,10
|
|
20230926,121900,267694332,1004,1001,1004,1001,503
|
|
20230926,121800,267189939,1001,1000,1001,1000,22504
|
|
20230926,121700,244685905,999,999,999,999,400
|
|
20230926,121600,244286305,999,999,999,999,60
|
|
20230926,121500,244226365,998,998,998,997,1493
|
|
20230926,121400,242736950,998,997,998,997,1481
|
|
20230926,121300,241259970,998,997,999,997,1116
|
|
20230926,121200,240146200,998,999,999,998,483
|
|
20230926,121100,239664164,999,998,1001,998,2125
|
|
20230926,121000,237543410,998,999,999,998,2781
|
|
20230926,120900,234767348,999,1001,1001,999,5003
|
|
20230926,120800,229768408,1001,1001,1001,1001,16
|
|
20230926,120700,229752392,1000,1000,1001,1000,1091
|
|
20230926,120600,228661375,1000,1000,1000,1000,277
|
|
20230926,120500,228384375,1000,1000,1000,1000,0
|
|
20230926,120400,228384375,1000,1000,1000,1000,100
|
|
20230926,120300,228284375,1000,1000,1000,1000,0
|
|
20230926,120200,228284375,1000,1000,1000,1000,0
|
|
20230926,120100,228284375,1000,1001,1001,1000,2149
|
|
20230926,120000,226135310,1000,1000,1000,1000,0
|
|
20230926,115900,226135310,1000,1000,1000,1000,1
|
|
20230926,115800,226134310,1004,999,1004,999,2
|
|
20230926,115700,226132307,1000,1004,1004,1000,56944
|
|
20230926,115600,169158233,1004,1004,1004,1004,2413
|
|
20230926,115500,166735581,1004,1004,1004,1004,50
|
|
20230926,115400,166685381,1004,1005,1005,1004,50
|
|
20230926,115300,166635133,1004,1005,1005,1004,3046
|
|
20230926,115200,163574349,1005,1005,1005,1005,50
|
|
20230926,115100,163524099,1004,1006,1006,1004,4662
|
|
20230926,115000,158839351,1005,1006,1006,1005,4666
|
|
20230926,114900,154147137,1006,1006,1006,1006,50
|
|
20230926,114800,154096837,1006,1006,1006,1006,265
|
|
20230926,114700,153830247,1006,1006,1006,1006,350
|
|
20230926,114600,153478147,1007,1007,1007,1007,0
|
|
20230926,114500,153478147,1007,1006,1007,1006,98
|
|
20230926,114400,153379510,1009,1009,1009,1009,2
|
|
20230926,114300,153377492,1006,1009,1009,1006,494
|
|
20230926,114200,152880525,1006,1006,1006,1006,100
|
|
20230926,114100,152779925,1005,1005,1005,1005,0
|
|
20230926,114000,152779925,1005,1005,1005,1005,0
|
|
20230926,113900,152779925,1005,1005,1005,1005,148
|
|
20230926,113800,152631185,1005,1006,1006,1005,2
|
|
20230926,113700,152629174,1005,1005,1005,1005,0
|
|
20230926,113600,152629174,1005,1006,1006,1005,1500
|
|
20230926,113500,151120674,1005,1005,1005,1005,0
|
|
20230926,113400,151120674,1005,1006,1006,1005,9644
|
|
20230926,113300,141420554,1011,1011,1011,1011,540
|
|
20230926,113200,140874614,1006,1009,1012,1006,278
|
|
20230926,113100,140594167,1006,1006,1006,1006,500
|
|
20230926,113000,140091167,1006,1006,1006,1006,31
|
|
20230926,112900,140059981,1007,1007,1007,1007,68
|
|
20230926,112800,139991505,1007,1007,1007,1007,49
|
|
20230926,112700,139942162,1008,1009,1009,1006,301
|
|
20230926,112600,139639319,1011,1011,1011,1011,1
|
|
20230926,112500,139638308,1007,1007,1007,1007,0
|
|
20230926,112400,139638308,1007,1007,1007,1007,187
|
|
20230926,112300,139449999,1008,1008,1008,1008,11
|
|
20230926,112200,139438911,1012,1012,1012,1012,0
|
|
20230926,112100,139438911,1012,1012,1012,1012,1
|
|
20230926,112000,139437899,1005,1006,1006,1005,600
|
|
20230926,111900,138834303,1005,1005,1005,1005,0
|
|
20230926,111800,138834303,1005,1012,1012,1005,1501
|
|
20230926,111700,137319880,1012,1012,1012,1012,878
|
|
20230926,111600,136431344,1012,1012,1012,1012,254
|
|
20230926,111500,136174296,1012,1011,1012,1011,70
|
|
20230926,111400,136103506,1011,1011,1011,1011,2026
|
|
20230926,111300,134055220,1011,1009,1011,1009,5022
|
|
20230926,111200,128980849,1009,1008,1009,1008,947
|
|
20230926,111100,128025375,1009,1009,1009,1009,2
|
|
20230926,111000,128023357,1004,1004,1004,1004,91
|
|
20230926,110900,127931993,1004,1003,1004,1003,630
|
|
20230926,110800,127299553,1002,1002,1002,1002,0
|
|
20230926,110700,127299553,1002,1005,1005,1002,2003
|
|
20230926,110600,125291534,1009,1009,1009,1009,0
|
|
20230926,110500,125291534,1009,1005,1009,1005,407
|
|
20230926,110400,124881271,1005,1005,1005,1004,108
|
|
20230926,110300,124772780,1005,1005,1005,1005,0
|
|
20230926,110200,124772780,1005,1005,1005,1002,632
|
|
20230926,110100,124138778,1004,1004,1004,1004,598
|
|
20230926,110000,123538386,1005,1005,1005,1004,1728
|
|
20230926,105900,121803398,1005,1007,1007,1005,6121
|
|
20230926,105800,115646695,1007,1009,1009,1007,5082
|
|
20230926,105700,110524319,1009,1009,1009,1009,142
|
|
20230926,105600,110381041,1009,1009,1009,1009,50
|
|
20230926,105500,110330591,1011,1010,1011,1008,1162
|
|
20230926,105400,109158404,1011,1010,1011,1010,483
|
|
20230926,105300,108670572,1011,1010,1011,1008,1467
|
|
20230926,105200,107190494,1013,1013,1013,1013,0
|
|
20230926,105100,107190494,1013,1013,1013,1013,0
|
|
20230926,105000,107190494,1013,1013,1013,1013,0
|
|
20230926,104900,107190494,1013,1008,1013,1008,1549
|
|
20230926,104800,105629092,1008,1008,1008,1008,46
|
|
20230926,104700,105582724,1010,1010,1010,1010,3
|
|
20230926,104600,105579694,1012,1013,1013,1009,332
|
|
20230926,104500,105243983,1013,1011,1013,1011,2
|
|
20230926,104400,105241959,1012,1012,1012,1012,100
|
|
20230926,104300,105140759,1013,1013,1013,1013,0
|
|
20230926,104200,105140759,1013,1011,1013,1011,54
|
|
20230926,104100,105086162,1011,1012,1012,1011,109
|
|
20230926,104000,104975923,1013,1013,1013,1013,0
|
|
20230926,103900,104975923,1013,1009,1013,1009,188
|
|
20230926,103800,104786194,1011,1010,1011,1007,328
|
|
20230926,103700,104455279,1011,1011,1011,1011,10
|
|
20230926,103600,104445169,1013,1013,1013,1010,315
|
|
20230926,103500,104126977,1014,1012,1019,1005,5333
|
|
20230926,103400,98759836,1015,1015,1015,1015,0
|
|
20230926,103300,98759836,1015,1015,1015,1015,10
|
|
20230926,103200,98749686,1013,1024,1024,1013,231
|
|
20230926,103100,98514699,1025,1014,1025,1012,582
|
|
20230926,103000,97920885,1011,1012,1012,1011,52
|
|
20230926,102900,97868262,1010,1010,1010,1010,0
|
|
20230926,102800,97868262,1010,1012,1012,1010,10931
|
|
20230926,102700,86824476,1012,1012,1012,1012,2
|
|
20230926,102600,86822452,1012,1012,1012,1012,99
|
|
20230926,102500,86722264,1012,1012,1012,1012,0
|
|
20230926,102400,86722264,1012,1012,1012,1012,421
|
|
20230926,102300,86296212,1012,1012,1012,1012,0
|
|
20230926,102200,86296212,1012,1012,1012,1012,49
|
|
20230926,102100,86246624,1013,1012,1013,1012,680
|
|
20230926,102000,85557785,1012,1012,1012,1012,49
|
|
20230926,101900,85508197,1013,1013,1013,1013,2995
|
|
20230926,101800,82474262,1013,1012,1013,1012,150
|
|
20230926,101700,82322362,1012,1012,1012,1012,50
|
|
20230926,101600,82271762,1013,1013,1013,1013,228
|
|
20230926,101500,82040798,1013,1012,1013,1012,2702
|
|
20230926,101400,79303722,1011,1011,1011,1011,77
|
|
20230926,101300,79225875,1011,1011,1011,1011,0
|
|
20230926,101200,79225875,1011,1011,1011,1011,49
|
|
20230926,101100,79176336,1010,1010,1010,1010,0
|
|
20230926,101000,79176336,1010,1010,1010,1010,0
|
|
20230926,100900,79176336,1010,1010,1011,1010,9425
|
|
20230926,100800,69657036,1010,1012,1012,1010,499
|
|
20230926,100700,69152924,1013,1013,1013,1013,2
|
|
20230926,100600,69150898,1013,1012,1013,1012,153
|
|
20230926,100500,68995959,1013,1013,1013,1013,1000
|
|
20230926,100400,67982959,1012,1010,1012,1010,166
|
|
20230926,100300,67815146,1010,1010,1010,1010,232
|
|
20230926,100200,67580826,1011,1011,1011,1011,217
|
|
20230926,100100,67361439,1011,1011,1011,1011,0
|
|
20230926,100000,67361439,1011,1011,1011,1011,409
|
|
20230926,095900,66947940,1011,1012,1012,1011,10
|
|
20230926,095800,66937829,1011,1011,1011,1011,0
|
|
20230926,095700,66937829,1011,1013,1013,1011,13050
|
|
20230926,095600,53740330,1014,1014,1014,1014,204
|
|
20230926,095500,53533474,1015,1014,1015,1014,160
|
|
20230926,095400,53371124,1014,1014,1014,1014,1577
|
|
20230926,095300,51772046,1014,1014,1014,1014,2825
|
|
20230926,095200,48907496,1014,1014,1014,1014,0
|
|
20230926,095100,48907496,1014,1014,1014,1014,0
|
|
20230926,095000,48907496,1014,1015,1015,1014,545
|
|
20230926,094900,48354539,1015,1015,1015,1015,100
|
|
20230926,094800,48253039,1015,1016,1016,1015,49
|
|
20230926,094700,48203300,1015,1015,1015,1015,50
|
|
20230926,094600,48152550,1015,1015,1015,1015,102
|
|
20230926,094500,48049020,1015,1015,1015,1015,50
|
|
20230926,094400,47998270,1015,1015,1015,1015,31
|
|
20230926,094300,47966805,1017,1014,1017,1014,338
|
|
20230926,094200,47623470,1014,1014,1015,1014,299
|
|
20230926,094100,47320279,1014,1015,1015,1014,3469
|
|
20230926,094000,43799256,1015,1015,1015,1015,0
|
|
20230926,093900,43799256,1015,1015,1015,1015,3050
|
|
20230926,093800,40703506,1015,1016,1016,1015,73
|
|
20230926,093700,40629407,1016,1017,1017,1016,173
|
|
20230926,093600,40453637,1016,1017,1017,1016,205
|
|
20230926,093500,40245352,1017,1017,1017,1017,11
|
|
20230926,093400,40234165,1017,1017,1017,1017,1
|
|
20230926,093300,40233148,1017,1020,1023,1017,2054
|
|
20230926,093200,38143218,1020,1018,1020,1018,3264
|
|
20230926,093100,34816556,1025,1026,1026,1019,2237
|
|
20230926,093000,32537026,1020,1027,1027,1020,724
|
|
20230926,092900,31798518,1028,1022,1028,1022,2474
|
|
20230926,092800,29256307,1023,1023,1023,1023,0
|
|
20230926,092700,29256307,1023,1019,1023,1019,572
|
|
20230926,092600,28671712,1020,1023,1023,1020,991
|
|
20230926,092500,27660214,1023,1023,1023,1023,0
|
|
20230926,092400,27660214,1023,1027,1027,1023,2
|
|
20230926,092300,27658164,1028,1023,1028,1023,1669
|
|
20230926,092200,25949570,1024,1025,1025,1024,1112
|
|
20230926,092100,24810880,1025,1028,1028,1025,1118
|
|
20230926,092000,23664860,1028,1028,1028,1028,80
|
|
20230926,091900,23582620,1028,1028,1029,1027,4755
|
|
20230926,091800,18696983,1027,1027,1027,1027,1271
|
|
20230926,091700,17391666,1027,1027,1027,1027,256
|
|
20230926,091600,17128754,1029,1027,1029,1027,318
|
|
20230926,091500,16801741,1027,1025,1027,1025,537
|
|
20230926,091400,16250810,1024,1023,1024,1023,191
|
|
20230926,091300,16055231,1023,1022,1023,1022,682
|
|
20230926,091200,15357939,1023,1021,1023,1021,576
|
|
20230926,091100,14769158,1022,1020,1022,1020,747
|
|
20230926,091000,14006730,1020,1021,1021,1020,109
|
|
20230926,090900,13895450,1021,1021,1021,1021,0
|
|
20230926,090800,13895450,1021,1020,1021,1018,441
|
|
20230926,090700,13446257,1021,1020,1021,1020,512
|
|
20230926,090600,12923917,1021,1022,1022,1021,414
|
|
20230926,090500,12501017,1022,1021,1022,1018,1363
|
|
20230926,090400,11109688,1021,1021,1021,1021,2521
|
|
20230926,090300,8535747,1021,1020,1021,1018,801
|
|
20230926,090200,7718733,1021,1022,1023,1021,521
|
|
20230926,090100,7186332,1023,1018,1023,1015,4206
|
|
20230926,090000,2914997,1017,1016,1017,1016,2869
|