652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,194800,2037409790,9990,9990,9990,9990,0
|
|
20230913,194700,2037409790,9990,9990,9990,9990,0
|
|
20230913,194600,2037409790,9990,9990,9990,9990,0
|
|
20230913,194500,2037409790,9990,9990,9990,9990,0
|
|
20230913,194400,2037409790,9990,9990,9990,9990,0
|
|
20230913,194300,2037409790,9990,9990,9990,9990,0
|
|
20230913,194200,2037409790,9990,9990,9990,9990,0
|
|
20230913,194100,2037409790,9990,9990,9990,9990,0
|
|
20230913,194000,2037409790,9990,9990,9990,9990,0
|
|
20230913,193900,2037409790,9990,9990,9990,9990,0
|
|
20230913,193800,2037409790,9990,9990,9990,9990,0
|
|
20230913,193700,2037409790,9990,9990,9990,9990,0
|
|
20230913,193600,2037409790,9990,9990,9990,9990,0
|
|
20230913,193500,2037409790,9990,9990,9990,9990,0
|
|
20230913,193400,2037409790,9990,9990,9990,9990,0
|
|
20230913,193300,2037409790,9990,9990,9990,9990,0
|
|
20230913,193200,2037409790,9990,9990,9990,9990,0
|
|
20230913,193100,2037409790,9990,9990,9990,9990,0
|
|
20230913,193000,2037409790,9990,9990,9990,9990,0
|
|
20230913,192900,2037409790,9990,9990,9990,9990,0
|
|
20230913,192800,2037409790,9990,9990,9990,9990,0
|
|
20230913,192700,2037409790,9990,9990,9990,9990,0
|
|
20230913,192600,2037409790,9990,9990,9990,9990,0
|
|
20230913,192500,2037409790,9990,9990,9990,9990,0
|
|
20230913,192400,2037409790,9990,9990,9990,9990,0
|
|
20230913,192300,2037409790,9990,9990,9990,9990,0
|
|
20230913,192200,2037409790,9990,9990,9990,9990,0
|
|
20230913,192100,2037409790,9990,9990,9990,9990,0
|
|
20230913,192000,2037409790,9990,9990,9990,9990,0
|
|
20230913,191900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,191800,2037409790,9990,9990,9990,9990,0
|
|
20230913,191700,2037409790,9990,9990,9990,9990,0
|
|
20230913,191600,2037409790,9990,9990,9990,9990,0
|
|
20230913,191500,2037409790,9990,9990,9990,9990,0
|
|
20230913,191400,2037409790,9990,9990,9990,9990,0
|
|
20230913,191300,2037409790,9990,9990,9990,9990,0
|
|
20230913,191200,2037409790,9990,9990,9990,9990,0
|
|
20230913,191100,2037409790,9990,9990,9990,9990,0
|
|
20230913,191000,2037409790,9990,9990,9990,9990,0
|
|
20230913,190900,2037409790,9990,9990,9990,9990,0
|
|
20230913,190800,2037409790,9990,9990,9990,9990,0
|
|
20230913,190700,2037409790,9990,9990,9990,9990,0
|
|
20230913,190600,2037409790,9990,9990,9990,9990,0
|
|
20230913,190500,2037409790,9990,9990,9990,9990,0
|
|
20230913,190400,2037409790,9990,9990,9990,9990,0
|
|
20230913,190300,2037409790,9990,9990,9990,9990,0
|
|
20230913,190200,2037409790,9990,9990,9990,9990,0
|
|
20230913,190100,2037409790,9990,9990,9990,9990,0
|
|
20230913,190000,2037409790,9990,9990,9990,9990,0
|
|
20230913,185900,2037409790,9990,9990,9990,9990,0
|
|
20230913,185800,2037409790,9990,9990,9990,9990,0
|
|
20230913,185700,2037409790,9990,9990,9990,9990,0
|
|
20230913,185600,2037409790,9990,9990,9990,9990,0
|
|
20230913,185500,2037409790,9990,9990,9990,9990,0
|
|
20230913,185400,2037409790,9990,9990,9990,9990,0
|
|
20230913,185300,2037409790,9990,9990,9990,9990,0
|
|
20230913,185200,2037409790,9990,9990,9990,9990,0
|
|
20230913,185100,2037409790,9990,9990,9990,9990,0
|
|
20230913,185000,2037409790,9990,9990,9990,9990,0
|
|
20230913,184900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,184800,2037409790,9990,9990,9990,9990,0
|
|
20230913,184700,2037409790,9990,9990,9990,9990,0
|
|
20230913,184600,2037409790,9990,9990,9990,9990,0
|
|
20230913,184500,2037409790,9990,9990,9990,9990,0
|
|
20230913,184400,2037409790,9990,9990,9990,9990,0
|
|
20230913,184300,2037409790,9990,9990,9990,9990,0
|
|
20230913,184200,2037409790,9990,9990,9990,9990,0
|
|
20230913,184100,2037409790,9990,9990,9990,9990,0
|
|
20230913,184000,2037409790,9990,9990,9990,9990,0
|
|
20230913,183900,2037409790,9990,9990,9990,9990,0
|
|
20230913,183800,2037409790,9990,9990,9990,9990,0
|
|
20230913,183700,2037409790,9990,9990,9990,9990,0
|
|
20230913,183600,2037409790,9990,9990,9990,9990,0
|
|
20230913,183500,2037409790,9990,9990,9990,9990,0
|
|
20230913,183400,2037409790,9990,9990,9990,9990,0
|
|
20230913,183300,2037409790,9990,9990,9990,9990,0
|
|
20230913,183200,2037409790,9990,9990,9990,9990,0
|
|
20230913,183100,2037409790,9990,9990,9990,9990,0
|
|
20230913,183000,2037409790,9990,9990,9990,9990,0
|
|
20230913,182900,2037409790,9990,9990,9990,9990,0
|
|
20230913,182800,2037409790,9990,9990,9990,9990,0
|
|
20230913,182700,2037409790,9990,9990,9990,9990,0
|
|
20230913,182600,2037409790,9990,9990,9990,9990,0
|
|
20230913,182500,2037409790,9990,9990,9990,9990,0
|
|
20230913,182400,2037409790,9990,9990,9990,9990,0
|
|
20230913,182300,2037409790,9990,9990,9990,9990,0
|
|
20230913,182200,2037409790,9990,9990,9990,9990,0
|
|
20230913,182100,2037409790,9990,9990,9990,9990,0
|
|
20230913,182000,2037409790,9990,9990,9990,9990,0
|
|
20230913,181900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,181800,2037409790,9990,9990,9990,9990,0
|
|
20230913,181700,2037409790,9990,9990,9990,9990,0
|
|
20230913,181600,2037409790,9990,9990,9990,9990,0
|
|
20230913,181500,2037409790,9990,9990,9990,9990,0
|
|
20230913,181400,2037409790,9990,9990,9990,9990,0
|
|
20230913,181300,2037409790,9990,9990,9990,9990,0
|
|
20230913,181200,2037409790,9990,9990,9990,9990,0
|
|
20230913,181100,2037409790,9990,9990,9990,9990,0
|
|
20230913,181000,2037409790,9990,9990,9990,9990,0
|
|
20230913,180900,2037409790,9990,9990,9990,9990,0
|
|
20230913,180800,2037409790,9990,9990,9990,9990,0
|
|
20230913,180700,2037409790,9990,9990,9990,9990,0
|
|
20230913,180600,2037409790,9990,9990,9990,9990,0
|
|
20230913,180500,2037409790,9990,9990,9990,9990,0
|
|
20230913,180400,2037409790,9990,9990,9990,9990,0
|
|
20230913,180300,2037409790,9990,9990,9990,9990,0
|
|
20230913,180200,2037409790,9990,9990,9990,9990,0
|
|
20230913,180100,2037409790,9990,9990,9990,9990,0
|
|
20230913,180000,2037409790,9990,9990,9990,9990,0
|
|
20230913,175900,2037409790,9990,9990,9990,9990,0
|
|
20230913,175800,2037409790,9990,9990,9990,9990,0
|
|
20230913,175700,2037409790,9990,9990,9990,9990,0
|
|
20230913,175600,2037409790,9990,9990,9990,9990,0
|
|
20230913,175500,2037409790,9990,9990,9990,9990,0
|
|
20230913,175400,2037409790,9990,9990,9990,9990,0
|
|
20230913,175300,2037409790,9990,9990,9990,9990,0
|
|
20230913,175200,2037409790,9990,9990,9990,9990,0
|
|
20230913,175100,2037409790,9990,9990,9990,9990,0
|
|
20230913,175000,2037409790,9990,9990,9990,9990,0
|
|
20230913,174900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,174800,2037409790,9990,9990,9990,9990,0
|
|
20230913,174700,2037409790,9990,9990,9990,9990,0
|
|
20230913,174600,2037409790,9990,9990,9990,9990,0
|
|
20230913,174500,2037409790,9990,9990,9990,9990,0
|
|
20230913,174400,2037409790,9990,9990,9990,9990,0
|
|
20230913,174300,2037409790,9990,9990,9990,9990,0
|
|
20230913,174200,2037409790,9990,9990,9990,9990,0
|
|
20230913,174100,2037409790,9990,9990,9990,9990,0
|
|
20230913,174000,2037409790,9990,9990,9990,9990,0
|
|
20230913,173900,2037409790,9990,9990,9990,9990,0
|
|
20230913,173800,2037409790,9990,9990,9990,9990,0
|
|
20230913,173700,2037409790,9990,9990,9990,9990,0
|
|
20230913,173600,2037409790,9990,9990,9990,9990,0
|
|
20230913,173500,2037409790,9990,9990,9990,9990,0
|
|
20230913,173400,2037409790,9990,9990,9990,9990,0
|
|
20230913,173300,2037409790,9990,9990,9990,9990,0
|
|
20230913,173200,2037409790,9990,9990,9990,9990,0
|
|
20230913,173100,2037409790,9990,9990,9990,9990,0
|
|
20230913,173000,2037409790,9990,9990,9990,9990,0
|
|
20230913,172900,2037409790,9990,9990,9990,9990,0
|
|
20230913,172800,2037409790,9990,9990,9990,9990,0
|
|
20230913,172700,2037409790,9990,9990,9990,9990,0
|
|
20230913,172600,2037409790,9990,9990,9990,9990,0
|
|
20230913,172500,2037409790,9990,9990,9990,9990,0
|
|
20230913,172400,2037409790,9990,9990,9990,9990,0
|
|
20230913,172300,2037409790,9990,9990,9990,9990,0
|
|
20230913,172200,2037409790,9990,9990,9990,9990,0
|
|
20230913,172100,2037409790,9990,9990,9990,9990,0
|
|
20230913,172000,2037409790,9990,9990,9990,9990,0
|
|
20230913,171900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,171800,2037409790,9990,9990,9990,9990,0
|
|
20230913,171700,2037409790,9990,9990,9990,9990,0
|
|
20230913,171600,2037409790,9990,9990,9990,9990,0
|
|
20230913,171500,2037409790,9990,9990,9990,9990,0
|
|
20230913,171400,2037409790,9990,9990,9990,9990,0
|
|
20230913,171300,2037409790,9990,9990,9990,9990,0
|
|
20230913,171200,2037409790,9990,9990,9990,9990,0
|
|
20230913,171100,2037409790,9990,9990,9990,9990,0
|
|
20230913,171000,2037409790,9990,9990,9990,9990,0
|
|
20230913,170900,2037409790,9990,9990,9990,9990,0
|
|
20230913,170800,2037409790,9990,9990,9990,9990,0
|
|
20230913,170700,2037409790,9990,9990,9990,9990,0
|
|
20230913,170600,2037409790,9990,9990,9990,9990,0
|
|
20230913,170500,2037409790,9990,9990,9990,9990,0
|
|
20230913,170400,2037409790,9990,9990,9990,9990,0
|
|
20230913,170300,2037409790,9990,9990,9990,9990,0
|
|
20230913,170200,2037409790,9990,9990,9990,9990,0
|
|
20230913,170100,2037409790,9990,9990,9990,9990,0
|
|
20230913,170000,2037409790,9990,9990,9990,9990,0
|
|
20230913,165900,2037409790,9990,9990,9990,9990,0
|
|
20230913,165800,2037409790,9990,9990,9990,9990,0
|
|
20230913,165700,2037409790,9990,9990,9990,9990,0
|
|
20230913,165600,2037409790,9990,9990,9990,9990,0
|
|
20230913,165500,2037409790,9990,9990,9990,9990,0
|
|
20230913,165400,2037409790,9990,9990,9990,9990,0
|
|
20230913,165300,2037409790,9990,9990,9990,9990,0
|
|
20230913,165200,2037409790,9990,9990,9990,9990,0
|
|
20230913,165100,2037409790,9990,9990,9990,9990,0
|
|
20230913,165000,2037409790,9990,9990,9990,9990,0
|
|
20230913,164900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,164800,2037409790,9990,9990,9990,9990,0
|
|
20230913,164700,2037409790,9990,9990,9990,9990,0
|
|
20230913,164600,2037409790,9990,9990,9990,9990,0
|
|
20230913,164500,2037409790,9990,9990,9990,9990,0
|
|
20230913,164400,2037409790,9990,9990,9990,9990,0
|
|
20230913,164300,2037409790,9990,9990,9990,9990,0
|
|
20230913,164200,2037409790,9990,9990,9990,9990,0
|
|
20230913,164100,2037409790,9990,9990,9990,9990,0
|
|
20230913,164000,2037409790,9990,9990,9990,9990,0
|
|
20230913,163900,2037409790,9990,9990,9990,9990,0
|
|
20230913,163800,2037409790,9990,9990,9990,9990,0
|
|
20230913,163700,2037409790,9990,9990,9990,9990,0
|
|
20230913,163600,2037409790,9990,9990,9990,9990,0
|
|
20230913,163500,2037409790,9990,9990,9990,9990,0
|
|
20230913,163400,2037409790,9990,9990,9990,9990,0
|
|
20230913,163300,2037409790,9990,9990,9990,9990,0
|
|
20230913,163200,2037409790,9990,9990,9990,9990,0
|
|
20230913,163100,2037409790,9990,9990,9990,9990,0
|
|
20230913,163000,2037409790,9990,9990,9990,9990,0
|
|
20230913,162900,2037409790,9990,9990,9990,9990,0
|
|
20230913,162800,2037409790,9990,9990,9990,9990,0
|
|
20230913,162700,2037409790,9990,9990,9990,9990,0
|
|
20230913,162600,2037409790,9990,9990,9990,9990,0
|
|
20230913,162500,2037409790,9990,9990,9990,9990,0
|
|
20230913,162400,2037409790,9990,9990,9990,9990,0
|
|
20230913,162300,2037409790,9990,9990,9990,9990,0
|
|
20230913,162200,2037409790,9990,9990,9990,9990,0
|
|
20230913,162100,2037409790,9990,9990,9990,9990,0
|
|
20230913,162000,2037409790,9990,9990,9990,9990,0
|
|
20230913,161900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,161800,2037409790,9990,9990,9990,9990,0
|
|
20230913,161700,2037409790,9990,9990,9990,9990,0
|
|
20230913,161600,2037409790,9990,9990,9990,9990,0
|
|
20230913,161500,2037409790,9990,9990,9990,9990,0
|
|
20230913,161400,2037409790,9990,9990,9990,9990,0
|
|
20230913,161300,2037409790,9990,9990,9990,9990,0
|
|
20230913,161200,2037409790,9990,9990,9990,9990,0
|
|
20230913,161100,2037409790,9990,9990,9990,9990,0
|
|
20230913,161000,2037409790,9990,9990,9990,9990,0
|
|
20230913,160900,2037409790,9990,9990,9990,9990,0
|
|
20230913,160800,2037409790,9990,9990,9990,9990,0
|
|
20230913,160700,2037409790,9990,9990,9990,9990,0
|
|
20230913,160600,2037409790,9990,9990,9990,9990,0
|
|
20230913,160500,2037409790,9990,9990,9990,9990,0
|
|
20230913,160400,2037409790,9990,9990,9990,9990,0
|
|
20230913,160300,2037409790,9990,9990,9990,9990,0
|
|
20230913,160200,2037409790,9990,9990,9990,9990,0
|
|
20230913,160100,2037409790,9990,9990,9990,9990,0
|
|
20230913,160000,2037409790,9990,9990,9990,9990,0
|
|
20230913,155900,2037409790,9990,9990,9990,9990,0
|
|
20230913,155800,2037409790,9990,9990,9990,9990,0
|
|
20230913,155700,2037409790,9990,9990,9990,9990,0
|
|
20230913,155600,2037409790,9990,9990,9990,9990,0
|
|
20230913,155500,2037409790,9990,9990,9990,9990,0
|
|
20230913,155400,2037409790,9990,9990,9990,9990,0
|
|
20230913,155300,2037409790,9990,9990,9990,9990,0
|
|
20230913,155200,2037409790,9990,9990,9990,9990,0
|
|
20230913,155100,2037409790,9990,9990,9990,9990,0
|
|
20230913,155000,2037409790,9990,9990,9990,9990,0
|
|
20230913,154900,2037409790,9990,9990,9990,9990,6307
|
|
20230913,154800,2037409790,9990,9990,9990,9990,0
|
|
20230913,154700,2037409790,9990,9990,9990,9990,0
|
|
20230913,154600,2037409790,9990,9990,9990,9990,0
|
|
20230913,154500,2037409790,9990,9990,9990,9990,0
|
|
20230913,154400,2037409790,9990,9990,9990,9990,0
|
|
20230913,154300,2037409790,9990,9990,9990,9990,0
|
|
20230913,154200,2037409790,9990,9990,9990,9990,0
|
|
20230913,154100,2037409790,9990,9990,9990,9990,0
|
|
20230913,154000,2037409790,9990,9990,9990,9990,0
|
|
20230913,153900,2037409790,9990,9990,9990,9990,0
|
|
20230913,153800,2037409790,9990,9990,9990,9990,0
|
|
20230913,153700,2037409790,9990,9990,9990,9990,0
|
|
20230913,153600,2037409790,9990,9990,9990,9990,0
|
|
20230913,153500,2037409790,9990,9990,9990,9990,0
|
|
20230913,153400,2037409790,9990,9990,9990,9990,0
|
|
20230913,153300,2037409790,9990,9990,9990,9990,0
|
|
20230913,153200,2037409790,9990,9990,9990,9990,0
|
|
20230913,153100,2037409790,9990,9990,9990,9990,0
|
|
20230913,153000,2037409790,9990,9990,9990,9990,6307
|
|
20230913,152900,1974402860,10000,10000,10000,10000,0
|
|
20230913,152800,1974402860,10000,10000,10000,10000,0
|
|
20230913,152700,1974402860,10000,10000,10000,10000,0
|
|
20230913,152600,1974402860,10000,10000,10000,10000,0
|
|
20230913,152500,1974402860,10000,10000,10000,10000,0
|
|
20230913,152400,1974402860,10000,10000,10000,10000,0
|
|
20230913,152300,1974402860,10000,10000,10000,10000,0
|
|
20230913,152200,1974402860,10000,10000,10000,10000,0
|
|
20230913,152100,1974402860,10000,10000,10000,10000,0
|
|
20230913,152000,1974402860,10000,10000,10000,10000,0
|
|
20230913,151900,1974402860,10000,9990,10000,9990,1951
|
|
20230913,151800,1954906070,10000,10000,10000,9990,817
|
|
20230913,151700,1946741230,10000,10010,10010,10000,994
|
|
20230913,151600,1936799320,10010,10010,10010,10000,858
|
|
20230913,151500,1928219110,10010,10000,10010,10000,229
|
|
20230913,151400,1925927320,10000,10010,10010,10000,208
|
|
20230913,151300,1923847270,10010,10010,10010,10010,647
|
|
20230913,151200,1917370800,10020,10020,10020,10020,109
|
|
20230913,151100,1916278620,10020,10010,10020,10010,10
|
|
20230913,151000,1916178470,10010,10010,10010,10010,5
|
|
20230913,150900,1916128420,10010,10010,10010,10010,239
|
|
20230913,150800,1913736030,10010,10010,10010,10010,91
|
|
20230913,150700,1912825120,10010,10030,10030,10010,345
|
|
20230913,150600,1909371320,10030,10010,10030,10000,201
|
|
20230913,150500,1907361250,10010,10030,10030,10000,582
|
|
20230913,150400,1901539320,10050,10050,10050,10050,1
|
|
20230913,150300,1901529270,10050,10050,10050,10050,129
|
|
20230913,150200,1900232820,10050,10050,10050,10050,1
|
|
20230913,150100,1900222770,10000,10010,10020,10000,1902
|
|
20230913,150000,1881185070,10010,10010,10010,10010,21
|
|
20230913,145900,1880974860,10000,10010,10010,10000,2458
|
|
20230913,145800,1856393100,10010,10010,10010,10010,302
|
|
20230913,145700,1853370080,10020,10010,10020,10000,390
|
|
20230913,145600,1849468560,10010,10010,10010,10010,1681
|
|
20230913,145500,1832641750,10010,10050,10050,10010,3086
|
|
20230913,145400,1801686300,10050,10050,10050,10050,325
|
|
20230913,145300,1798420050,10050,10050,10050,10050,288
|
|
20230913,145200,1795525650,10050,10060,10060,10050,110
|
|
20230913,145100,1794420050,10060,10060,10060,10060,6
|
|
20230913,145000,1794359690,10040,10040,10040,10040,39
|
|
20230913,144900,1793968130,10050,10050,10060,10050,464
|
|
20230913,144800,1789304920,10050,10050,10050,10050,150
|
|
20230913,144700,1787797420,10050,10050,10050,10050,200
|
|
20230913,144600,1785787420,10050,10050,10050,10050,204
|
|
20230913,144500,1783737220,10050,10050,10050,10050,50
|
|
20230913,144400,1783234720,10050,10050,10060,10050,431
|
|
20230913,144300,1778903090,10050,10050,10060,10050,215
|
|
20230913,144200,1776742290,10050,10050,10050,10050,350
|
|
20230913,144100,1773224790,10050,10050,10050,10050,201
|
|
20230913,144000,1771204740,10050,10050,10050,10050,279
|
|
20230913,143900,1768400790,10050,10050,10060,10050,79
|
|
20230913,143800,1767606540,10050,10070,10070,10050,2009
|
|
20230913,143700,1747408610,10060,10060,10060,10060,6
|
|
20230913,143600,1747348250,10060,10060,10060,10060,19
|
|
20230913,143500,1747157110,10060,10060,10070,10060,313
|
|
20230913,143400,1744008210,10060,10060,10060,10060,110
|
|
20230913,143300,1742901610,10060,10070,10070,10060,205
|
|
20230913,143200,1740838310,10060,10060,10060,10060,48
|
|
20230913,143100,1740355430,10060,10070,10070,10060,100
|
|
20230913,143000,1739348630,10070,10060,10070,10060,139
|
|
20230913,142900,1737949900,10030,10030,10030,10030,0
|
|
20230913,142800,1737949900,10030,10030,10040,10030,2239
|
|
20230913,142700,1715472730,10030,10060,10060,10010,1167
|
|
20230913,142600,1703763720,10060,10060,10060,10060,0
|
|
20230913,142500,1703763720,10060,10080,10080,10060,769
|
|
20230913,142400,1696021530,10100,10100,10100,10100,496
|
|
20230913,142300,1691011930,10100,10110,10110,10100,610
|
|
20230913,142200,1684850830,10110,10110,10110,10110,5
|
|
20230913,142100,1684800280,10100,10100,10100,10100,161
|
|
20230913,142000,1683174180,10100,10100,10100,10100,6
|
|
20230913,141900,1683113580,10080,10080,10080,10080,30
|
|
20230913,141800,1682811180,10080,10080,10080,10080,1000
|
|
20230913,141700,1672731180,10090,10090,10090,10090,1000
|
|
20230913,141600,1662641180,10090,10070,10090,10070,2934
|
|
20230913,141500,1633090290,10060,10070,10070,10060,541
|
|
20230913,141400,1627644820,10060,10060,10060,10060,268
|
|
20230913,141300,1624948740,10060,10060,10060,10060,100
|
|
20230913,141200,1623942740,10060,10080,10080,10060,562
|
|
20230913,141100,1618283160,10080,10080,10080,10080,326
|
|
20230913,141000,1614997080,10080,10080,10080,10080,0
|
|
20230913,140900,1614997080,10080,10080,10090,10080,1010
|
|
20230913,140800,1604815080,10100,10100,10110,10100,390
|
|
20230913,140700,1600874140,10080,10090,10090,10080,767
|
|
20230913,140600,1593135120,10090,10120,10120,10090,69
|
|
20230913,140500,1592438460,10120,10130,10130,10120,1987
|
|
20230913,140400,1572330000,10120,10110,10120,10110,776
|
|
20230913,140300,1564479440,10110,10100,10110,10100,486
|
|
20230913,140200,1559566490,10110,10110,10110,10110,281
|
|
20230913,140100,1556725580,10110,10100,10110,10100,849
|
|
20230913,140000,1548145760,10070,10100,10100,10060,245
|
|
20230913,135900,1545674490,10100,10100,10100,10100,1
|
|
20230913,135800,1545664390,10100,10100,10110,10100,621
|
|
20230913,135700,1539388430,10100,10090,10100,10090,3247
|
|
20230913,135600,1506603580,10090,10090,10100,10090,126
|
|
20230913,135500,1505332230,10090,10060,10090,10060,913
|
|
20230913,135400,1496136040,10060,10050,10060,10040,4620
|
|
20230913,135300,1449694430,10050,10050,10050,10050,5
|
|
20230913,135200,1449644180,10040,10040,10040,10040,1
|
|
20230913,135100,1449634140,10040,10020,10040,10000,3028
|
|
20230913,135000,1419341290,10040,10040,10040,10040,1
|
|
20230913,134900,1419331250,10040,10030,10040,10030,403
|
|
20230913,134800,1415289150,10030,10030,10030,10030,1
|
|
20230913,134700,1415279120,10010,10010,10010,10010,87
|
|
20230913,134600,1414408250,10000,10000,10000,10000,0
|
|
20230913,134500,1414408250,10000,10010,10010,10000,101
|
|
20230913,134400,1413397250,10010,10010,10010,10010,466
|
|
20230913,134300,1408732590,10010,10010,10010,10010,1
|
|
20230913,134200,1408722580,10020,10020,10020,10020,10
|
|
20230913,134100,1408622380,10010,10010,10020,10010,57
|
|
20230913,134000,1408051750,10020,10030,10030,10020,107
|
|
20230913,133900,1406979570,10030,10030,10030,10030,1
|
|
20230913,133800,1406969540,10010,10020,10020,10010,761
|
|
20230913,133700,1399350150,10020,10020,10020,10020,0
|
|
20230913,133600,1399350150,10020,10020,10020,10020,0
|
|
20230913,133500,1399350150,10020,10040,10040,10020,807
|
|
20230913,133400,1391262480,10040,10040,10040,10040,239
|
|
20230913,133300,1388862920,10050,10050,10050,10050,240
|
|
20230913,133200,1386450920,10050,10040,10050,10040,316
|
|
20230913,133100,1383278230,10050,10050,10050,10050,0
|
|
20230913,133000,1383278230,10050,10040,10050,10040,138
|
|
20230913,132900,1381892630,10050,10050,10050,10050,0
|
|
20230913,132800,1381892630,10050,10050,10050,10050,0
|
|
20230913,132700,1381892630,10050,10040,10050,10040,263
|
|
20230913,132600,1379250460,10020,10020,10020,10020,0
|
|
20230913,132500,1379250460,10020,10020,10020,10020,400
|
|
20230913,132400,1375242460,10040,10020,10040,10020,279
|
|
20230913,132300,1372441320,10040,10040,10040,10040,60
|
|
20230913,132200,1371838920,10040,10040,10040,10040,628
|
|
20230913,132100,1365533800,10020,10030,10030,10020,105
|
|
20230913,132000,1364480690,10020,10020,10020,10020,0
|
|
20230913,131900,1364480690,10020,10010,10020,10010,204
|
|
20230913,131800,1362437210,10000,9990,10000,9990,1196
|
|
20230913,131700,1350480140,10000,10010,10010,9990,289
|
|
20230913,131600,1347588750,10010,10010,10010,10010,1
|
|
20230913,131500,1347578740,10000,10000,10000,10000,42
|
|
20230913,131400,1347158740,10000,10020,10020,9990,162
|
|
20230913,131300,1345536160,9990,10000,10000,9990,474
|
|
20230913,131200,1340799400,10000,9990,10020,9990,588
|
|
20230913,131100,1334918750,9990,9990,9990,9990,45
|
|
20230913,131000,1334469200,9990,9990,9990,9990,51
|
|
20230913,130900,1333959710,10020,9990,10020,9990,187
|
|
20230913,130800,1332090710,9990,9990,9990,9990,0
|
|
20230913,130700,1332090710,9990,9990,9990,9990,1
|
|
20230913,130600,1332080720,9990,9990,9990,9990,0
|
|
20230913,130500,1332080720,9990,9990,9990,9990,494
|
|
20230913,130400,1327145660,9990,9990,9990,9990,150
|
|
20230913,130300,1325647160,9990,9990,9990,9990,0
|
|
20230913,130200,1325647160,9990,9990,9990,9990,23
|
|
20230913,130100,1325417390,9990,10030,10030,9990,522
|
|
20230913,130000,1320201770,10030,10030,10030,10030,138
|
|
20230913,125900,1318817630,9990,9990,9990,9990,0
|
|
20230913,125800,1318817630,9990,9990,9990,9990,1
|
|
20230913,125700,1318807640,9990,9990,9990,9990,85
|
|
20230913,125600,1317958490,9990,9990,9990,9990,0
|
|
20230913,125500,1317958490,9990,9990,9990,9990,0
|
|
20230913,125400,1317958490,9990,9990,9990,9990,100
|
|
20230913,125300,1316959490,9990,9990,9990,9990,1000
|
|
20230913,125200,1306969490,9990,10000,10000,9990,554
|
|
20230913,125100,1301431540,9990,9980,9990,9980,820
|
|
20230913,125000,1293247930,9970,9990,9990,9970,390
|
|
20230913,124900,1289355130,9990,9990,9990,9990,2
|
|
20230913,124800,1289335150,9990,10000,10000,9990,810
|
|
20230913,124700,1281243150,10000,10000,10000,10000,143
|
|
20230913,124600,1279813150,10000,10000,10000,10000,690
|
|
20230913,124500,1272913150,10000,10000,10000,10000,110
|
|
20230913,124400,1271813150,10010,10010,10010,10010,818
|
|
20230913,124300,1263624970,10020,10020,10020,10020,253
|
|
20230913,124200,1261089910,10040,10020,10040,10020,30
|
|
20230913,124100,1260788730,10040,10010,10040,10010,198
|
|
20230913,124000,1258806570,10030,10030,10030,10030,603
|
|
20230913,123900,1252758480,10040,10030,10050,10030,275
|
|
20230913,123800,1249998250,10050,10050,10050,10050,139
|
|
20230913,123700,1248601300,10030,10050,10050,10030,623
|
|
20230913,123600,1242350150,10050,10030,10050,10030,392
|
|
20230913,123500,1238413230,10030,10030,10030,10030,51
|
|
20230913,123400,1237901700,10040,10030,10040,10030,62
|
|
20230913,123300,1237279330,10030,10000,10030,10000,288
|
|
20230913,123200,1234392490,10000,10030,10030,10000,102
|
|
20230913,123100,1233371150,10030,10020,10030,10020,388
|
|
20230913,123000,1229480120,10010,10000,10010,10000,491
|
|
20230913,122900,1224569000,10000,10000,10000,10000,6
|
|
20230913,122800,1224509000,10000,10000,10000,10000,359
|
|
20230913,122700,1220919000,10000,10000,10000,10000,101
|
|
20230913,122600,1219909000,10000,10000,10000,10000,621
|
|
20230913,122500,1213699000,10000,10000,10000,10000,1658
|
|
20230913,122400,1197119000,10000,9990,10000,9990,109
|
|
20230913,122300,1196029010,10000,9990,10000,9990,352
|
|
20230913,122200,1192509530,10000,10000,10000,10000,98
|
|
20230913,122100,1191529530,9990,9990,10000,9990,852
|
|
20230913,122000,1183009550,10000,10000,10000,10000,299
|
|
20230913,121900,1180019550,9990,9990,9990,9990,2
|
|
20230913,121800,1179999570,9990,9990,9990,9990,252
|
|
20230913,121700,1177482090,9990,9980,9990,9980,552
|
|
20230913,121600,1171968020,9980,9980,9980,9980,8
|
|
20230913,121500,1171888180,9960,9960,9960,9960,100
|
|
20230913,121400,1170892180,9960,9960,9960,9960,50
|
|
20230913,121300,1170394180,9960,9960,9960,9960,2
|
|
20230913,121200,1170374260,9960,9960,9960,9960,1
|
|
20230913,121100,1170364300,9940,9950,9960,9940,358
|
|
20230913,121000,1166803090,9960,9960,9960,9960,40
|
|
20230913,120900,1166404690,9950,9950,9950,9950,1
|
|
20230913,120800,1166394740,9950,9950,9950,9950,2066
|
|
20230913,120700,1145838040,9970,9970,9970,9970,0
|
|
20230913,120600,1145838040,9970,9970,9970,9970,284
|
|
20230913,120500,1143006560,9970,9960,9970,9950,586
|
|
20230913,120400,1137171930,9970,9970,9970,9970,10
|
|
20230913,120300,1137072230,9970,9970,9970,9970,200
|
|
20230913,120200,1135078230,9970,9960,9970,9960,200
|
|
20230913,120100,1133085230,9960,9960,9960,9960,0
|
|
20230913,120000,1133085230,9960,9980,9980,9960,810
|
|
20230913,115900,1125011090,9990,9990,9990,9990,31
|
|
20230913,115800,1124701400,9970,9970,9970,9970,17
|
|
20230913,115700,1124531910,9970,9980,9980,9970,300
|
|
20230913,115600,1121538570,9980,9980,9980,9980,10
|
|
20230913,115500,1121438770,9980,9980,9980,9980,2
|
|
20230913,115400,1121418810,9990,9990,9990,9990,133
|
|
20230913,115300,1120090140,9990,9990,9990,9990,0
|
|
20230913,115200,1120090140,9990,9990,9990,9990,65
|
|
20230913,115100,1119440790,10000,10000,10000,10000,70
|
|
20230913,115000,1118740790,10000,10000,10000,10000,939
|
|
20230913,114900,1109350790,10000,10000,10000,10000,1602
|
|
20230913,114800,1093330790,9990,9980,9990,9970,368
|
|
20230913,114700,1089656090,9980,9980,9980,9980,102
|
|
20230913,114600,1088638130,9980,9980,9980,9980,52
|
|
20230913,114500,1088119170,9980,9980,9980,9980,0
|
|
20230913,114400,1088119170,9980,9980,9980,9980,148
|
|
20230913,114300,1086642130,9980,9980,9980,9980,6
|
|
20230913,114200,1086582250,9980,9980,9980,9980,149
|
|
20230913,114100,1085095230,9980,9980,9980,9980,5
|
|
20230913,114000,1085045330,9970,9970,9970,9970,25
|
|
20230913,113900,1084796080,9970,9970,9970,9970,57
|
|
20230913,113800,1084227790,9970,9970,9970,9970,101
|
|
20230913,113700,1083220820,9970,9960,9970,9960,127
|
|
20230913,113600,1081955890,9960,9970,9970,9960,144
|
|
20230913,113500,1080520260,9970,9970,9970,9970,10
|
|
20230913,113400,1080420560,9970,9960,9970,9960,36
|
|
20230913,113300,1080061960,9960,9960,9960,9960,0
|
|
20230913,113200,1080061960,9960,9960,9960,9960,0
|
|
20230913,113100,1080061960,9960,9970,9970,9960,349
|
|
20230913,113000,1076582440,9970,9970,9970,9970,8
|
|
20230913,112900,1076502680,9970,9970,9970,9970,50
|
|
20230913,112800,1076004180,9960,9960,9960,9960,265
|
|
20230913,112700,1073364780,9960,9960,9960,9960,83
|
|
20230913,112600,1072538100,9950,9950,9950,9950,10
|
|
20230913,112500,1072438600,9950,9950,9950,9950,0
|
|
20230913,112400,1072438600,9950,9950,9950,9950,43
|
|
20230913,112300,1072010750,9930,9930,9930,9930,1
|
|
20230913,112200,1072000820,9920,9960,9960,9920,11
|
|
20230913,112100,1071891660,9920,9920,9920,9920,0
|
|
20230913,112000,1071891660,9920,9920,9920,9920,139
|
|
20230913,111900,1070512780,9920,9910,9920,9900,1168
|
|
20230913,111800,1058945250,9910,9920,9920,9910,2313
|
|
20230913,111700,1036022900,9920,9920,9920,9910,97
|
|
20230913,111600,1035061020,9920,9920,9920,9920,137
|
|
20230913,111500,1033701980,9910,9920,9920,9910,319
|
|
20230913,111400,1030539250,9920,9920,9920,9910,645
|
|
20230913,111300,1024141600,9920,9920,9920,9920,133
|
|
20230913,111200,1022822240,9920,9940,9940,9920,6059
|
|
20230913,111100,962692390,9940,9940,9950,9940,419
|
|
20230913,111000,958527520,9950,9950,9950,9950,2
|
|
20230913,110900,958507620,9950,9940,9950,9940,2045
|
|
20230913,110800,938180310,9950,9950,9950,9950,2
|
|
20230913,110700,938160410,9950,9950,9950,9950,241
|
|
20230913,110600,935762460,9950,9950,9950,9950,208
|
|
20230913,110500,933692860,9950,9960,9960,9950,450
|
|
20230913,110400,929215060,9960,9960,9960,9960,291
|
|
20230913,110300,926316700,9960,9950,9960,9940,301
|
|
20230913,110200,923321750,9950,9960,9960,9950,610
|
|
20230913,110100,917249140,9960,9950,9960,9950,507
|
|
20230913,110000,912201300,9950,9930,9950,9930,751
|
|
20230913,105900,904743850,9930,9950,9950,9930,1198
|
|
20230913,105800,892842220,9950,9960,9960,9940,1867
|
|
20230913,105700,874267420,9960,9970,9970,9960,279
|
|
20230913,105600,871488430,9960,9960,9970,9960,54
|
|
20230913,105500,870950490,9970,9950,9970,9950,102
|
|
20230913,105400,869935390,9950,9970,9970,9950,1699
|
|
20230913,105300,853018300,9990,10000,10000,9990,146
|
|
20230913,105200,851558320,10000,10000,10000,10000,3
|
|
20230913,105100,851528320,9960,9990,9990,9960,1126
|
|
20230913,105000,840297760,9990,9990,9990,9990,185
|
|
20230913,104900,838449610,10000,9990,10000,9990,2
|
|
20230913,104800,838429620,9980,10020,10020,9980,146
|
|
20230913,104700,836966780,10020,9980,10020,9980,5
|
|
20230913,104600,836916800,9980,10000,10000,9980,781
|
|
20230913,104500,829109000,10000,10000,10000,10000,139
|
|
20230913,104400,827719000,10000,10000,10000,10000,139
|
|
20230913,104300,826329000,10000,9990,10000,9990,850
|
|
20230913,104200,817836500,9990,9990,10000,9990,244
|
|
20230913,104100,815396540,9990,10010,10010,9990,858
|
|
20230913,104000,806819330,10030,10000,10030,9990,5
|
|
20230913,103900,806769300,10000,10000,10000,9990,672
|
|
20230913,103800,800050530,10000,10000,10000,10000,138
|
|
20230913,103700,798670530,9990,9990,9990,9990,398
|
|
20230913,103600,794694510,9990,9980,9990,9970,4
|
|
20230913,103500,794654580,9960,9990,9990,9960,1923
|
|
20230913,103400,775480190,9990,10000,10000,9990,1841
|
|
20230913,103300,757071200,10000,10010,10010,10000,663
|
|
20230913,103200,750441190,10010,10010,10010,10010,218
|
|
20230913,103100,748259010,10010,10010,10010,10010,1445
|
|
20230913,103000,733794560,10040,10010,10040,10010,703
|
|
20230913,102900,726757500,10020,10020,10020,10020,301
|
|
20230913,102800,723741480,10020,10020,10020,10020,254
|
|
20230913,102700,721196400,10020,10040,10040,10020,55
|
|
20230913,102600,720644220,10040,10040,10040,10020,301
|
|
20230913,102500,717622500,10040,10020,10040,10020,2
|
|
20230913,102400,717602440,10020,10020,10030,10020,203
|
|
20230913,102300,715568370,10020,10030,10030,10020,826
|
|
20230913,102200,707291610,10020,10020,10020,10020,0
|
|
20230913,102100,707291610,10020,10060,10060,10000,4215
|
|
20230913,102000,665015280,10060,10060,10060,10060,725
|
|
20230913,101900,657721780,10070,10070,10070,10060,3002
|
|
20230913,101800,627501600,10080,10080,10080,10080,290
|
|
20230913,101700,624578400,10080,10070,10090,10070,15
|
|
20230913,101600,624427240,10090,10090,10090,10080,268
|
|
20230913,101500,621723490,10090,10090,10090,10090,1138
|
|
20230913,101400,610241070,10080,10080,10080,10080,1166
|
|
20230913,101300,598487790,10090,10090,10090,10090,57
|
|
20230913,101200,597912660,10090,10090,10090,10090,965
|
|
20230913,101100,588175810,10090,10090,10100,10090,154
|
|
20230913,101000,586620960,10100,10090,10100,10090,8
|
|
20230913,100900,586540200,10090,10090,10090,10090,518
|
|
20230913,100800,581313580,10090,10110,10110,10090,230
|
|
20230913,100700,578992380,10110,10080,10110,10080,663
|
|
20230913,100600,572302500,10090,10100,10100,10090,1331
|
|
20230913,100500,558872610,10120,10120,10120,10120,131
|
|
20230913,100400,557546890,10120,10120,10120,10120,140
|
|
20230913,100300,556130090,10120,10110,10120,10110,211
|
|
20230913,100200,553994970,10120,10120,10120,10120,139
|
|
20230913,100100,552588290,10130,10130,10130,10130,0
|
|
20230913,100000,552588290,10130,10100,10130,10100,600
|
|
20230913,095900,546519800,10100,10070,10100,10070,36
|
|
20230913,095800,546156750,10070,10090,10090,10070,1076
|
|
20230913,095700,535318790,10090,10090,10090,10090,1
|
|
20230913,095600,535308700,10080,10130,10130,10080,71
|
|
20230913,095500,534592340,10130,10120,10140,10120,832
|
|
20230913,095400,526164150,10130,10130,10130,10130,0
|
|
20230913,095300,526164150,10130,10070,10130,10070,523
|
|
20230913,095200,520875850,10060,10060,10060,10060,439
|
|
20230913,095100,516459510,10060,10090,10090,10060,1664
|
|
20230913,095000,499706870,10090,10090,10090,10090,66
|
|
20230913,094900,499040930,10100,10090,10100,10090,168
|
|
20230913,094800,497344820,10090,10090,10090,10090,281
|
|
20230913,094700,494509530,10100,10100,10100,10100,1
|
|
20230913,094600,494499430,10090,10100,10100,10090,900
|
|
20230913,094500,485411520,10100,10100,10100,10100,300
|
|
20230913,094400,482381520,10100,10110,10110,10100,17
|
|
20230913,094300,482209790,10110,10120,10120,10110,107
|
|
20230913,094200,481127950,10120,10110,10120,10110,101
|
|
20230913,094100,480105840,10130,10130,10130,10130,11
|
|
20230913,094000,479994410,10120,10120,10120,10120,110
|
|
20230913,093900,478881210,10120,10140,10140,10120,417
|
|
20230913,093800,474660040,10140,10140,10140,10130,280
|
|
20230913,093700,471820880,10140,10150,10150,10140,14
|
|
20230913,093600,471678820,10150,10100,10170,10080,717
|
|
20230913,093500,464446540,10080,10130,10140,10080,929
|
|
20230913,093400,455041230,10120,10180,10180,10120,1135
|
|
20230913,093300,443530480,10190,10180,10200,10180,3579
|
|
20230913,093200,407062330,10180,10190,10190,10160,1357
|
|
20230913,093100,393255760,10180,10150,10190,10140,3091
|
|
20230913,093000,361826520,10150,10130,10160,10130,3825
|
|
20230913,092900,323029060,10130,10110,10130,10100,1384
|
|
20230913,092800,309031640,10110,10060,10110,10040,3083
|
|
20230913,092700,277947100,10050,10040,10050,10040,2538
|
|
20230913,092600,252453950,10010,10040,10040,10010,22
|
|
20230913,092500,252233700,10010,10030,10030,10010,93
|
|
20230913,092400,251301110,10030,10000,10030,10000,243
|
|
20230913,092300,248863850,10030,10010,10030,10000,569
|
|
20230913,092200,243167660,10020,10030,10030,10020,712
|
|
20230913,092100,236031820,10030,10020,10030,10020,208
|
|
20230913,092000,233947560,10020,9980,10020,9980,1567
|
|
20230913,091900,218261570,9980,10000,10000,9980,194
|
|
20230913,091800,216323590,10000,10000,10010,10000,534
|
|
20230913,091700,210983490,10000,10000,10000,10000,592
|
|
20230913,091600,205063490,10010,10000,10010,10000,20
|
|
20230913,091500,204863470,10010,9950,10010,9950,2379
|
|
20230913,091400,181072820,9930,9960,9960,9930,1309
|
|
20230913,091300,168057740,9970,10010,10010,9970,6087
|
|
20230913,091200,107216290,10020,10050,10050,10020,1351
|
|
20230913,091100,93677110,10050,10020,10050,10020,248
|
|
20230913,091000,91187960,10050,10040,10050,10040,566
|
|
20230913,090900,85504770,10040,10020,10040,10010,511
|
|
20230913,090800,80381330,10040,10040,10050,10040,694
|
|
20230913,090700,73408470,10040,10000,10040,10000,18
|
|
20230913,090600,73228430,10000,10050,10050,10000,1162
|
|
20230913,090500,61605820,10000,10000,10000,10000,580
|
|
20230913,090400,55805820,10000,10020,10020,10000,1347
|
|
20230913,090300,42321830,10020,10020,10020,10020,10
|
|
20230913,090200,42221630,10020,10020,10060,10020,175
|
|
20230913,090100,40462130,10010,10060,10060,10010,2060
|
|
20230913,090000,19793220,10060,10060,10060,10030,1967
|