578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,183400,1104428580,9890,9890,9890,9890,0
|
|
20230912,183300,1104428580,9890,9890,9890,9890,0
|
|
20230912,183200,1104428580,9890,9890,9890,9890,0
|
|
20230912,183100,1104428580,9890,9890,9890,9890,0
|
|
20230912,183000,1104428580,9890,9890,9890,9890,0
|
|
20230912,182900,1104428580,9890,9890,9890,9890,0
|
|
20230912,182800,1104428580,9890,9890,9890,9890,0
|
|
20230912,182700,1104428580,9890,9890,9890,9890,0
|
|
20230912,182600,1104428580,9890,9890,9890,9890,0
|
|
20230912,182500,1104428580,9890,9890,9890,9890,0
|
|
20230912,182400,1104428580,9890,9890,9890,9890,0
|
|
20230912,182300,1104428580,9890,9890,9890,9890,0
|
|
20230912,182200,1104428580,9890,9890,9890,9890,0
|
|
20230912,182100,1104428580,9890,9890,9890,9890,0
|
|
20230912,182000,1104428580,9890,9890,9890,9890,0
|
|
20230912,181900,1104428580,9890,9890,9890,9890,0
|
|
20230912,181800,1104428580,9890,9890,9890,9890,0
|
|
20230912,181700,1104428580,9890,9890,9890,9890,0
|
|
20230912,181600,1104428580,9890,9890,9890,9890,0
|
|
20230912,181500,1104428580,9890,9890,9890,9890,0
|
|
20230912,181400,1104428580,9890,9890,9890,9890,0
|
|
20230912,181300,1104428580,9890,9890,9890,9890,0
|
|
20230912,181200,1104428580,9890,9890,9890,9890,0
|
|
20230912,181100,1104428580,9890,9890,9890,9890,0
|
|
20230912,181000,1104428580,9890,9890,9890,9890,0
|
|
20230912,180900,1104428580,9890,9890,9890,9890,0
|
|
20230912,180800,1104428580,9890,9890,9890,9890,0
|
|
20230912,180700,1104428580,9890,9890,9890,9890,0
|
|
20230912,180600,1104428580,9890,9890,9890,9890,0
|
|
20230912,180500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,180400,1104428580,9890,9890,9890,9890,0
|
|
20230912,180300,1104428580,9890,9890,9890,9890,0
|
|
20230912,180200,1104428580,9890,9890,9890,9890,0
|
|
20230912,180100,1104428580,9890,9890,9890,9890,0
|
|
20230912,180000,1104428580,9890,9890,9890,9890,0
|
|
20230912,175900,1104428580,9890,9890,9890,9890,0
|
|
20230912,175800,1104428580,9890,9890,9890,9890,0
|
|
20230912,175700,1104428580,9890,9890,9890,9890,0
|
|
20230912,175600,1104428580,9890,9890,9890,9890,0
|
|
20230912,175500,1104428580,9890,9890,9890,9890,0
|
|
20230912,175400,1104428580,9890,9890,9890,9890,0
|
|
20230912,175300,1104428580,9890,9890,9890,9890,0
|
|
20230912,175200,1104428580,9890,9890,9890,9890,0
|
|
20230912,175100,1104428580,9890,9890,9890,9890,0
|
|
20230912,175000,1104428580,9890,9890,9890,9890,0
|
|
20230912,174900,1104428580,9890,9890,9890,9890,0
|
|
20230912,174800,1104428580,9890,9890,9890,9890,0
|
|
20230912,174700,1104428580,9890,9890,9890,9890,0
|
|
20230912,174600,1104428580,9890,9890,9890,9890,0
|
|
20230912,174500,1104428580,9890,9890,9890,9890,0
|
|
20230912,174400,1104428580,9890,9890,9890,9890,0
|
|
20230912,174300,1104428580,9890,9890,9890,9890,0
|
|
20230912,174200,1104428580,9890,9890,9890,9890,0
|
|
20230912,174100,1104428580,9890,9890,9890,9890,0
|
|
20230912,174000,1104428580,9890,9890,9890,9890,0
|
|
20230912,173900,1104428580,9890,9890,9890,9890,0
|
|
20230912,173800,1104428580,9890,9890,9890,9890,0
|
|
20230912,173700,1104428580,9890,9890,9890,9890,0
|
|
20230912,173600,1104428580,9890,9890,9890,9890,0
|
|
20230912,173500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,173400,1104428580,9890,9890,9890,9890,0
|
|
20230912,173300,1104428580,9890,9890,9890,9890,0
|
|
20230912,173200,1104428580,9890,9890,9890,9890,0
|
|
20230912,173100,1104428580,9890,9890,9890,9890,0
|
|
20230912,173000,1104428580,9890,9890,9890,9890,0
|
|
20230912,172900,1104428580,9890,9890,9890,9890,0
|
|
20230912,172800,1104428580,9890,9890,9890,9890,0
|
|
20230912,172700,1104428580,9890,9890,9890,9890,0
|
|
20230912,172600,1104428580,9890,9890,9890,9890,0
|
|
20230912,172500,1104428580,9890,9890,9890,9890,0
|
|
20230912,172400,1104428580,9890,9890,9890,9890,0
|
|
20230912,172300,1104428580,9890,9890,9890,9890,0
|
|
20230912,172200,1104428580,9890,9890,9890,9890,0
|
|
20230912,172100,1104428580,9890,9890,9890,9890,0
|
|
20230912,172000,1104428580,9890,9890,9890,9890,0
|
|
20230912,171900,1104428580,9890,9890,9890,9890,0
|
|
20230912,171800,1104428580,9890,9890,9890,9890,0
|
|
20230912,171700,1104428580,9890,9890,9890,9890,0
|
|
20230912,171600,1104428580,9890,9890,9890,9890,0
|
|
20230912,171500,1104428580,9890,9890,9890,9890,0
|
|
20230912,171400,1104428580,9890,9890,9890,9890,0
|
|
20230912,171300,1104428580,9890,9890,9890,9890,0
|
|
20230912,171200,1104428580,9890,9890,9890,9890,0
|
|
20230912,171100,1104428580,9890,9890,9890,9890,0
|
|
20230912,171000,1104428580,9890,9890,9890,9890,0
|
|
20230912,170900,1104428580,9890,9890,9890,9890,0
|
|
20230912,170800,1104428580,9890,9890,9890,9890,0
|
|
20230912,170700,1104428580,9890,9890,9890,9890,0
|
|
20230912,170600,1104428580,9890,9890,9890,9890,0
|
|
20230912,170500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,170400,1104428580,9890,9890,9890,9890,0
|
|
20230912,170300,1104428580,9890,9890,9890,9890,0
|
|
20230912,170200,1104428580,9890,9890,9890,9890,0
|
|
20230912,170100,1104428580,9890,9890,9890,9890,0
|
|
20230912,170000,1104428580,9890,9890,9890,9890,0
|
|
20230912,165900,1104428580,9890,9890,9890,9890,0
|
|
20230912,165800,1104428580,9890,9890,9890,9890,0
|
|
20230912,165700,1104428580,9890,9890,9890,9890,0
|
|
20230912,165600,1104428580,9890,9890,9890,9890,0
|
|
20230912,165500,1104428580,9890,9890,9890,9890,0
|
|
20230912,165400,1104428580,9890,9890,9890,9890,0
|
|
20230912,165300,1104428580,9890,9890,9890,9890,0
|
|
20230912,165200,1104428580,9890,9890,9890,9890,0
|
|
20230912,165100,1104428580,9890,9890,9890,9890,0
|
|
20230912,165000,1104428580,9890,9890,9890,9890,0
|
|
20230912,164900,1104428580,9890,9890,9890,9890,0
|
|
20230912,164800,1104428580,9890,9890,9890,9890,0
|
|
20230912,164700,1104428580,9890,9890,9890,9890,0
|
|
20230912,164600,1104428580,9890,9890,9890,9890,0
|
|
20230912,164500,1104428580,9890,9890,9890,9890,0
|
|
20230912,164400,1104428580,9890,9890,9890,9890,0
|
|
20230912,164300,1104428580,9890,9890,9890,9890,0
|
|
20230912,164200,1104428580,9890,9890,9890,9890,0
|
|
20230912,164100,1104428580,9890,9890,9890,9890,0
|
|
20230912,164000,1104428580,9890,9890,9890,9890,0
|
|
20230912,163900,1104428580,9890,9890,9890,9890,0
|
|
20230912,163800,1104428580,9890,9890,9890,9890,0
|
|
20230912,163700,1104428580,9890,9890,9890,9890,0
|
|
20230912,163600,1104428580,9890,9890,9890,9890,0
|
|
20230912,163500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,163400,1104428580,9890,9890,9890,9890,0
|
|
20230912,163300,1104428580,9890,9890,9890,9890,0
|
|
20230912,163200,1104428580,9890,9890,9890,9890,0
|
|
20230912,163100,1104428580,9890,9890,9890,9890,0
|
|
20230912,163000,1104428580,9890,9890,9890,9890,0
|
|
20230912,162900,1104428580,9890,9890,9890,9890,0
|
|
20230912,162800,1104428580,9890,9890,9890,9890,0
|
|
20230912,162700,1104428580,9890,9890,9890,9890,0
|
|
20230912,162600,1104428580,9890,9890,9890,9890,0
|
|
20230912,162500,1104428580,9890,9890,9890,9890,0
|
|
20230912,162400,1104428580,9890,9890,9890,9890,0
|
|
20230912,162300,1104428580,9890,9890,9890,9890,0
|
|
20230912,162200,1104428580,9890,9890,9890,9890,0
|
|
20230912,162100,1104428580,9890,9890,9890,9890,0
|
|
20230912,162000,1104428580,9890,9890,9890,9890,0
|
|
20230912,161900,1104428580,9890,9890,9890,9890,0
|
|
20230912,161800,1104428580,9890,9890,9890,9890,0
|
|
20230912,161700,1104428580,9890,9890,9890,9890,0
|
|
20230912,161600,1104428580,9890,9890,9890,9890,0
|
|
20230912,161500,1104428580,9890,9890,9890,9890,0
|
|
20230912,161400,1104428580,9890,9890,9890,9890,0
|
|
20230912,161300,1104428580,9890,9890,9890,9890,0
|
|
20230912,161200,1104428580,9890,9890,9890,9890,0
|
|
20230912,161100,1104428580,9890,9890,9890,9890,0
|
|
20230912,161000,1104428580,9890,9890,9890,9890,0
|
|
20230912,160900,1104428580,9890,9890,9890,9890,0
|
|
20230912,160800,1104428580,9890,9890,9890,9890,0
|
|
20230912,160700,1104428580,9890,9890,9890,9890,0
|
|
20230912,160600,1104428580,9890,9890,9890,9890,0
|
|
20230912,160500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,160400,1104428580,9890,9890,9890,9890,0
|
|
20230912,160300,1104428580,9890,9890,9890,9890,0
|
|
20230912,160200,1104428580,9890,9890,9890,9890,0
|
|
20230912,160100,1104428580,9890,9890,9890,9890,0
|
|
20230912,160000,1104428580,9890,9890,9890,9890,0
|
|
20230912,155900,1104428580,9890,9890,9890,9890,0
|
|
20230912,155800,1104428580,9890,9890,9890,9890,0
|
|
20230912,155700,1104428580,9890,9890,9890,9890,0
|
|
20230912,155600,1104428580,9890,9890,9890,9890,0
|
|
20230912,155500,1104428580,9890,9890,9890,9890,0
|
|
20230912,155400,1104428580,9890,9890,9890,9890,0
|
|
20230912,155300,1104428580,9890,9890,9890,9890,0
|
|
20230912,155200,1104428580,9890,9890,9890,9890,0
|
|
20230912,155100,1104428580,9890,9890,9890,9890,0
|
|
20230912,155000,1104428580,9890,9890,9890,9890,0
|
|
20230912,154900,1104428580,9890,9890,9890,9890,0
|
|
20230912,154800,1104428580,9890,9890,9890,9890,0
|
|
20230912,154700,1104428580,9890,9890,9890,9890,0
|
|
20230912,154600,1104428580,9890,9890,9890,9890,0
|
|
20230912,154500,1104428580,9890,9890,9890,9890,0
|
|
20230912,154400,1104428580,9890,9890,9890,9890,0
|
|
20230912,154300,1104428580,9890,9890,9890,9890,0
|
|
20230912,154200,1104428580,9890,9890,9890,9890,0
|
|
20230912,154100,1104428580,9890,9890,9890,9890,0
|
|
20230912,154000,1104428580,9890,9890,9890,9890,0
|
|
20230912,153900,1104428580,9890,9890,9890,9890,0
|
|
20230912,153800,1104428580,9890,9890,9890,9890,0
|
|
20230912,153700,1104428580,9890,9890,9890,9890,0
|
|
20230912,153600,1104428580,9890,9890,9890,9890,0
|
|
20230912,153500,1104428580,9890,9890,9890,9890,5241
|
|
20230912,153400,1104428580,9890,9890,9890,9890,0
|
|
20230912,153300,1104428580,9890,9890,9890,9890,0
|
|
20230912,153200,1104428580,9890,9890,9890,9890,0
|
|
20230912,153100,1104428580,9890,9890,9890,9890,0
|
|
20230912,153000,1104428580,9890,9890,9890,9890,5241
|
|
20230912,152900,1052595090,9890,9890,9890,9890,0
|
|
20230912,152800,1052595090,9890,9890,9890,9890,0
|
|
20230912,152700,1052595090,9890,9890,9890,9890,0
|
|
20230912,152600,1052595090,9890,9890,9890,9890,0
|
|
20230912,152500,1052595090,9890,9890,9890,9890,0
|
|
20230912,152400,1052595090,9890,9890,9890,9890,0
|
|
20230912,152300,1052595090,9890,9890,9890,9890,0
|
|
20230912,152200,1052595090,9890,9890,9890,9890,0
|
|
20230912,152100,1052595090,9890,9890,9890,9890,0
|
|
20230912,152000,1052595090,9890,9890,9890,9890,0
|
|
20230912,151900,1052595090,9890,9890,9900,9890,1087
|
|
20230912,151800,1041844410,9890,9890,9890,9890,676
|
|
20230912,151700,1035158770,9890,9900,9900,9890,301
|
|
20230912,151600,1032181210,9910,9900,9910,9900,21
|
|
20230912,151500,1031973230,9900,9910,9910,9900,507
|
|
20230912,151400,1026953730,9910,9900,9910,9900,191
|
|
20230912,151300,1025062820,9900,9900,9900,9900,828
|
|
20230912,151200,1016865620,9900,9900,9900,9900,23
|
|
20230912,151100,1016637920,9900,9900,9900,9900,7
|
|
20230912,151000,1016568620,9910,9920,9920,9910,51
|
|
20230912,150900,1016063200,9920,9910,9920,9910,52
|
|
20230912,150800,1015547860,9910,9890,9910,9890,2846
|
|
20230912,150700,987384000,9890,9910,9910,9890,240
|
|
20230912,150600,985009850,9910,9910,9910,9910,0
|
|
20230912,150500,985009850,9910,9910,9910,9910,57
|
|
20230912,150400,984444980,9910,9910,9910,9910,30
|
|
20230912,150300,984147680,9890,9890,9890,9890,2118
|
|
20230912,150200,963200660,9890,9890,9890,9890,44
|
|
20230912,150100,962765500,9900,9900,9900,9900,647
|
|
20230912,150000,956360200,9900,9900,9900,9900,390
|
|
20230912,145900,952499200,9900,9900,9900,9900,90
|
|
20230912,145800,951608200,9900,9900,9900,9900,1846
|
|
20230912,145700,933332800,9910,9910,9910,9910,5
|
|
20230912,145600,933283250,9910,9910,9910,9910,12
|
|
20230912,145500,933164330,9910,9910,9910,9910,31
|
|
20230912,145400,932857120,9900,9900,9900,9900,2
|
|
20230912,145300,932837320,9910,9910,9910,9910,70
|
|
20230912,145200,932143620,9910,9900,9910,9900,128
|
|
20230912,145100,930876370,9900,9900,9900,9900,0
|
|
20230912,145000,930876370,9900,9900,9900,9900,921
|
|
20230912,144900,921758470,9900,9900,9900,9900,398
|
|
20230912,144800,917818270,9920,9920,9920,9920,2
|
|
20230912,144700,917798430,9900,9900,9900,9900,0
|
|
20230912,144600,917798430,9900,9910,9910,9900,559
|
|
20230912,144500,912261170,9910,9910,9910,9910,0
|
|
20230912,144400,912261170,9910,9910,9910,9900,132
|
|
20230912,144300,910953820,9900,9910,9910,9900,205
|
|
20230912,144200,908924270,9910,9910,9910,9910,0
|
|
20230912,144100,908924270,9910,9910,9920,9910,744
|
|
20230912,144000,901550730,9910,9910,9910,9910,5
|
|
20230912,143900,901501180,9910,9910,9910,9910,0
|
|
20230912,143800,901501180,9910,9920,9920,9910,100
|
|
20230912,143700,900509360,9920,9920,9920,9920,101
|
|
20230912,143600,899507440,9920,9920,9920,9920,0
|
|
20230912,143500,899507440,9920,9920,9920,9920,3
|
|
20230912,143400,899477680,9920,9920,9920,9920,0
|
|
20230912,143300,899477680,9920,9920,9920,9920,3
|
|
20230912,143200,899447920,9920,9920,9920,9920,302
|
|
20230912,143100,896452080,9910,9910,9910,9910,23
|
|
20230912,143000,896224150,9910,9910,9910,9910,490
|
|
20230912,142900,891368250,9910,9910,9910,9910,500
|
|
20230912,142800,886413250,9920,9930,9930,9920,725
|
|
20230912,142700,879221150,9920,9920,9920,9920,7
|
|
20230912,142600,879151710,9920,9920,9920,9920,0
|
|
20230912,142500,879151710,9920,9920,9920,9920,0
|
|
20230912,142400,879151710,9920,9910,9920,9910,351
|
|
20230912,142300,875670060,9900,9900,9900,9900,0
|
|
20230912,142200,875670060,9900,9900,9900,9900,2
|
|
20230912,142100,875650260,9920,9920,9920,9920,10
|
|
20230912,142000,875551060,9920,9920,9920,9920,0
|
|
20230912,141900,875551060,9920,9920,9920,9920,0
|
|
20230912,141800,875551060,9920,9920,9920,9920,0
|
|
20230912,141700,875551060,9920,9910,9920,9910,66
|
|
20230912,141600,874896990,9920,9920,9920,9920,188
|
|
20230912,141500,873032030,9920,9920,9920,9920,316
|
|
20230912,141400,869897310,9920,9920,9920,9920,10
|
|
20230912,141300,869798110,9920,9920,9920,9920,37
|
|
20230912,141200,869431070,9920,9920,9920,9920,0
|
|
20230912,141100,869431070,9920,9920,9920,9920,3
|
|
20230912,141000,869401310,9900,9900,9900,9900,0
|
|
20230912,140900,869401310,9900,9900,9900,9900,29
|
|
20230912,140800,869114210,9900,9900,9900,9900,0
|
|
20230912,140700,869114210,9900,9910,9910,9900,6
|
|
20230912,140600,869054800,9910,9910,9910,9910,2
|
|
20230912,140500,869034980,9910,9910,9910,9910,0
|
|
20230912,140400,869034980,9910,9910,9910,9910,0
|
|
20230912,140300,869034980,9910,9910,9910,9910,100
|
|
20230912,140200,868043980,9900,9910,9910,9900,742
|
|
20230912,140100,860698060,9910,9910,9910,9910,6
|
|
20230912,140000,860638600,9900,9900,9900,9900,380
|
|
20230912,135900,856876600,9910,9910,9910,9910,1
|
|
20230912,135800,856866690,9910,9900,9910,9900,1011
|
|
20230912,135700,846857780,9910,9910,9910,9910,16
|
|
20230912,135600,846699220,9910,9910,9910,9910,190
|
|
20230912,135500,844816320,9910,9910,9910,9910,814
|
|
20230912,135400,836749580,9920,9920,9920,9920,0
|
|
20230912,135300,836749580,9920,9920,9920,9920,0
|
|
20230912,135200,836749580,9920,9900,9920,9900,114
|
|
20230912,135100,835619500,9930,9930,9930,9930,4
|
|
20230912,135000,835579780,9900,9910,9910,9900,5
|
|
20230912,134900,835530270,9910,9910,9910,9910,0
|
|
20230912,134800,835530270,9910,9910,9910,9910,0
|
|
20230912,134700,835530270,9910,9940,9940,9910,386
|
|
20230912,134600,831704260,9920,9920,9920,9920,20
|
|
20230912,134500,831505860,9920,9920,9920,9920,0
|
|
20230912,134400,831505860,9920,9920,9920,9920,0
|
|
20230912,134300,831505860,9920,9920,9920,9920,0
|
|
20230912,134200,831505860,9920,9920,9920,9920,0
|
|
20230912,134100,831505860,9920,9920,9920,9920,20
|
|
20230912,134000,831307460,9920,9920,9920,9920,78
|
|
20230912,133900,830533700,9910,9910,9910,9910,30
|
|
20230912,133800,830236400,9910,9920,9920,9910,311
|
|
20230912,133700,827154280,9940,9940,9940,9940,0
|
|
20230912,133600,827154280,9940,9940,9940,9940,193
|
|
20230912,133500,825235860,9920,9920,9920,9920,9
|
|
20230912,133400,825146580,9920,9920,9920,9920,202
|
|
20230912,133300,823142740,9920,9920,9920,9920,0
|
|
20230912,133200,823142740,9920,9920,9920,9920,16
|
|
20230912,133100,822984020,9910,9910,9910,9910,0
|
|
20230912,133000,822984020,9910,9910,9910,9910,0
|
|
20230912,132900,822984020,9910,9910,9910,9910,112
|
|
20230912,132800,821874100,9910,9910,9910,9910,0
|
|
20230912,132700,821874100,9910,9910,9910,9910,66
|
|
20230912,132600,821220040,9910,9910,9910,9910,124
|
|
20230912,132500,819991200,9920,9920,9920,9920,200
|
|
20230912,132400,818007200,9910,9920,9920,9910,1007
|
|
20230912,132300,808023470,9920,9920,9920,9920,30
|
|
20230912,132200,807725870,9920,9950,9950,9920,10
|
|
20230912,132100,807626520,9950,9950,9950,9950,20
|
|
20230912,132000,807427520,9920,9920,9920,9920,0
|
|
20230912,131900,807427520,9920,9920,9920,9920,0
|
|
20230912,131800,807427520,9920,9920,9920,9920,20
|
|
20230912,131700,807229120,9920,9920,9920,9920,38
|
|
20230912,131600,806852160,9910,9910,9910,9910,10
|
|
20230912,131500,806753060,9910,9910,9910,9910,10
|
|
20230912,131400,806653960,9910,9940,9940,9900,70
|
|
20230912,131300,805960460,9900,9910,9910,9900,648
|
|
20230912,131200,799544630,9910,9910,9910,9910,782
|
|
20230912,131100,791795010,9940,9920,9940,9910,37
|
|
20230912,131000,791427960,9930,9930,9930,9930,139
|
|
20230912,130900,790047690,9930,9930,9930,9930,13
|
|
20230912,130800,789918600,9930,9930,9930,9930,200
|
|
20230912,130700,787932600,9930,9940,9940,9930,460
|
|
20230912,130600,783361110,9940,9940,9940,9940,0
|
|
20230912,130500,783361110,9940,9940,9940,9940,0
|
|
20230912,130400,783361110,9940,9940,9940,9940,0
|
|
20230912,130300,783361110,9940,9940,9940,9940,200
|
|
20230912,130200,781373110,9940,9940,9940,9940,105
|
|
20230912,130100,780329410,9940,9940,9940,9940,0
|
|
20230912,130000,780329410,9940,9940,9940,9940,0
|
|
20230912,125900,780329410,9940,9940,9940,9940,128
|
|
20230912,125800,779057090,9950,9940,9950,9940,186
|
|
20230912,125700,777208240,9940,9930,9940,9930,622
|
|
20230912,125600,771026230,9920,9920,9920,9920,300
|
|
20230912,125500,768050230,9940,9940,9940,9940,0
|
|
20230912,125400,768050230,9940,9940,9940,9940,220
|
|
20230912,125300,765863430,9940,9940,9940,9940,0
|
|
20230912,125200,765863430,9940,9930,9940,9930,2
|
|
20230912,125100,765843560,9920,9940,9940,9920,66
|
|
20230912,125000,765187700,9920,9940,9940,9920,111
|
|
20230912,124900,764086560,9920,9920,9920,9920,2
|
|
20230912,124800,764066720,9920,9920,9920,9920,88
|
|
20230912,124700,763193760,9920,9920,9920,9920,0
|
|
20230912,124600,763193760,9920,9920,9920,9920,1
|
|
20230912,124500,763183840,9920,9920,9920,9920,0
|
|
20230912,124400,763183840,9920,9920,9920,9920,6
|
|
20230912,124300,763124320,9890,9890,9890,9890,0
|
|
20230912,124200,763124320,9890,9890,9890,9890,99
|
|
20230912,124100,762145210,9890,9900,9900,9890,1718
|
|
20230912,124000,745146470,9900,9910,9910,9900,1294
|
|
20230912,123900,732329670,9920,9920,9920,9920,1
|
|
20230912,123800,732319750,9920,9920,9920,9920,0
|
|
20230912,123700,732319750,9920,9920,9920,9920,10
|
|
20230912,123600,732220550,9910,9910,9910,9910,10
|
|
20230912,123500,732121450,9940,9940,9940,9940,0
|
|
20230912,123400,732121450,9940,9910,9940,9910,2
|
|
20230912,123300,732101600,9900,9900,9910,9900,111
|
|
20230912,123200,731002680,9900,9900,9900,9900,1366
|
|
20230912,123100,717479280,9910,9910,9910,9910,15
|
|
20230912,123000,717330630,9900,9900,9900,9900,1939
|
|
20230912,122900,698134530,9940,9940,9940,9940,0
|
|
20230912,122800,698134530,9940,9910,9940,9910,661
|
|
20230912,122700,691583960,9910,9910,9910,9910,0
|
|
20230912,122600,691583960,9910,9910,9910,9910,1000
|
|
20230912,122500,681673960,9910,9910,9910,9910,0
|
|
20230912,122400,681673960,9910,9910,9920,9910,233
|
|
20230912,122300,679364830,9910,9940,9940,9910,251
|
|
20230912,122200,676876380,9950,9950,9950,9950,1
|
|
20230912,122100,676866430,9920,9920,9920,9920,0
|
|
20230912,122000,676866430,9920,9920,9920,9920,2
|
|
20230912,121900,676846590,9950,9950,9950,9950,0
|
|
20230912,121800,676846590,9950,9950,9950,9950,0
|
|
20230912,121700,676846590,9950,9920,9950,9920,307
|
|
20230912,121600,673801120,9920,9940,9940,9920,846
|
|
20230912,121500,665404990,9950,9950,9950,9950,0
|
|
20230912,121400,665404990,9950,9950,9950,9950,0
|
|
20230912,121300,665404990,9950,9950,9950,9950,0
|
|
20230912,121200,665404990,9950,9950,9950,9950,50
|
|
20230912,121100,664907490,9950,9930,9950,9930,393
|
|
20230912,121000,661004780,9930,9930,9930,9930,0
|
|
20230912,120900,661004780,9930,9930,9930,9930,3
|
|
20230912,120800,660974990,9950,9940,9950,9940,51
|
|
20230912,120700,660468040,9930,9930,9930,9930,89
|
|
20230912,120600,659584270,9950,9950,9950,9950,1
|
|
20230912,120500,659574320,9950,9950,9950,9950,0
|
|
20230912,120400,659574320,9950,9950,9950,9950,1
|
|
20230912,120300,659564370,9930,9930,9930,9930,0
|
|
20230912,120200,659564370,9930,9930,9930,9930,26
|
|
20230912,120100,659306190,9920,9930,9930,9920,449
|
|
20230912,120000,654849430,9950,9950,9950,9950,0
|
|
20230912,115900,654849430,9950,9930,9950,9930,120
|
|
20230912,115800,653657430,9930,9930,9930,9930,13
|
|
20230912,115700,653528340,9950,9920,9950,9920,20
|
|
20230912,115600,653329880,9920,9920,9920,9920,0
|
|
20230912,115500,653329880,9920,9920,9950,9920,102
|
|
20230912,115400,652318010,9950,9950,9950,9950,0
|
|
20230912,115300,652318010,9950,9950,9950,9950,5
|
|
20230912,115200,652268260,9950,9950,9950,9950,0
|
|
20230912,115100,652268260,9950,9940,9950,9940,21
|
|
20230912,115000,652059320,9950,9950,9950,9950,1
|
|
20230912,114900,652049370,9950,9950,9950,9950,1
|
|
20230912,114800,652039420,9920,9920,9920,9920,0
|
|
20230912,114700,652039420,9920,9920,9920,9920,0
|
|
20230912,114600,652039420,9920,9920,9920,9920,0
|
|
20230912,114500,652039420,9920,9920,9920,9910,776
|
|
20230912,114400,644342380,9960,9960,9960,9960,0
|
|
20230912,114300,644342380,9960,9960,9960,9960,0
|
|
20230912,114200,644342380,9960,9960,9960,9960,64
|
|
20230912,114100,643704940,9920,9920,9920,9920,0
|
|
20230912,114000,643704940,9920,9940,9940,9920,3000
|
|
20230912,113900,613917970,9970,9970,9970,9970,0
|
|
20230912,113800,613917970,9970,9950,9970,9940,11
|
|
20230912,113700,613808580,9970,9970,9970,9970,10
|
|
20230912,113600,613708880,9980,9980,9980,9980,0
|
|
20230912,113500,613708880,9980,9980,9980,9980,0
|
|
20230912,113400,613708880,9980,9980,9980,9980,0
|
|
20230912,113300,613708880,9980,9980,9980,9980,0
|
|
20230912,113200,613708880,9980,9980,9980,9980,0
|
|
20230912,113100,613708880,9980,9940,9980,9940,3
|
|
20230912,113000,613679000,9980,9980,9980,9980,0
|
|
20230912,112900,613679000,9980,9980,9980,9980,0
|
|
20230912,112800,613679000,9980,9980,9980,9980,0
|
|
20230912,112700,613679000,9980,9980,9980,9980,0
|
|
20230912,112600,613679000,9980,9980,9980,9980,0
|
|
20230912,112500,613679000,9980,9980,9980,9980,0
|
|
20230912,112400,613679000,9980,9980,9980,9980,20
|
|
20230912,112300,613479400,9980,9970,9980,9940,1383
|
|
20230912,112200,599720500,9980,9980,9980,9980,5
|
|
20230912,112100,599670600,9970,9970,9970,9970,0
|
|
20230912,112000,599670600,9970,9970,9970,9970,1
|
|
20230912,111900,599660630,9980,9980,9980,9980,0
|
|
20230912,111800,599660630,9980,9980,9980,9980,50
|
|
20230912,111700,599161630,9980,9980,9980,9980,34
|
|
20230912,111600,598822310,9980,9990,9990,9980,14
|
|
20230912,111500,598682580,9990,9990,9990,9990,0
|
|
20230912,111400,598682580,9990,9990,9990,9990,1
|
|
20230912,111300,598672590,9960,9990,9990,9960,81
|
|
20230912,111200,597865800,9970,9990,9990,9970,502
|
|
20230912,111100,592860820,9990,9990,9990,9990,1
|
|
20230912,111000,592850830,9960,9960,9960,9960,148
|
|
20230912,110900,591376750,9960,9970,9970,9960,201
|
|
20230912,110800,589373770,9970,9970,9970,9970,0
|
|
20230912,110700,589373770,9970,9970,9970,9970,12
|
|
20230912,110600,589254130,9970,9970,9970,9970,100
|
|
20230912,110500,588257130,9960,9920,9960,9920,3471
|
|
20230912,110400,553720000,9940,9940,9940,9920,37
|
|
20230912,110300,553352870,9920,9920,9920,9920,1
|
|
20230912,110200,553342950,9950,9950,9950,9950,0
|
|
20230912,110100,553342950,9950,9930,9950,9930,449
|
|
20230912,110000,548884360,9930,9950,9950,9930,989
|
|
20230912,105900,539059860,9950,9950,9950,9950,2
|
|
20230912,105800,539039960,9950,9950,9950,9950,45
|
|
20230912,105700,538592210,9950,9950,9950,9950,0
|
|
20230912,105600,538592210,9950,9950,9950,9950,20
|
|
20230912,105500,538393210,9950,9950,9950,9950,0
|
|
20230912,105400,538393210,9950,9950,9950,9950,0
|
|
20230912,105300,538393210,9950,9950,9950,9950,80
|
|
20230912,105200,537597210,9950,9950,9950,9950,21
|
|
20230912,105100,537388260,9950,9950,9950,9950,1
|
|
20230912,105000,537378310,9950,9940,9950,9940,6
|
|
20230912,104900,537318660,9930,9930,9930,9930,13
|
|
20230912,104800,537189570,9950,9940,9950,9940,2
|
|
20230912,104700,537169680,9920,9920,9920,9920,400
|
|
20230912,104600,533201680,9920,9920,9920,9920,160
|
|
20230912,104500,531614480,9920,9920,9920,9920,309
|
|
20230912,104400,528549200,9920,9920,9920,9920,0
|
|
20230912,104300,528549200,9920,9930,9930,9920,503
|
|
20230912,104200,523554420,9950,9950,9950,9950,0
|
|
20230912,104100,523554420,9950,9950,9950,9950,1
|
|
20230912,104000,523544470,9930,9930,9930,9930,1
|
|
20230912,103900,523534540,9930,9930,9930,9930,345
|
|
20230912,103800,520108690,9940,9940,9940,9940,0
|
|
20230912,103700,520108690,9940,9940,9940,9940,0
|
|
20230912,103600,520108690,9940,9940,9940,9940,1
|
|
20230912,103500,520098750,9950,9950,9950,9950,0
|
|
20230912,103400,520098750,9950,9950,9950,9950,0
|
|
20230912,103300,520098750,9950,9930,9950,9930,118
|
|
20230912,103200,518926970,9930,9930,9930,9930,210
|
|
20230912,103100,516841670,9930,9930,9930,9930,20
|
|
20230912,103000,516643070,9950,9950,9950,9950,1212
|
|
20230912,102900,504583670,9920,9920,9920,9920,138
|
|
20230912,102800,503214710,9950,9950,9950,9950,1
|
|
20230912,102700,503204760,9920,9950,9950,9920,2243
|
|
20230912,102600,480939480,9950,9950,9950,9950,6
|
|
20230912,102500,480879780,9930,9930,9930,9930,112
|
|
20230912,102400,479767620,9930,9930,9930,9930,0
|
|
20230912,102300,479767620,9930,9930,9930,9930,60
|
|
20230912,102200,479171820,9930,9930,9930,9930,0
|
|
20230912,102100,479171820,9930,9930,9930,9930,0
|
|
20230912,102000,479171820,9930,9930,9930,9930,138
|
|
20230912,101900,477801480,9920,9920,9920,9920,0
|
|
20230912,101800,477801480,9920,9940,9940,9920,848
|
|
20230912,101700,469385660,9930,9930,9930,9930,0
|
|
20230912,101600,469385660,9930,9930,9930,9930,0
|
|
20230912,101500,469385660,9930,9960,9960,9930,113
|
|
20230912,101400,468261710,9960,9960,9960,9960,0
|
|
20230912,101300,468261710,9960,9960,9960,9960,0
|
|
20230912,101200,468261710,9960,9930,9960,9930,152
|
|
20230912,101100,466752310,9930,9940,9940,9930,670
|
|
20230912,101000,460092610,9950,9960,9960,9950,321
|
|
20230912,100900,456898570,9960,9960,9960,9960,1
|
|
20230912,100800,456888610,10000,10000,10000,10000,0
|
|
20230912,100700,456888610,10000,10000,10000,10000,100
|
|
20230912,100600,455888610,10000,10000,10000,10000,0
|
|
20230912,100500,455888610,10000,10000,10000,10000,0
|
|
20230912,100400,455888610,10000,10000,10000,10000,161
|
|
20230912,100300,454278610,10000,10000,10000,10000,10
|
|
20230912,100200,454178610,10000,10000,10010,10000,130
|
|
20230912,100100,452878010,10010,9990,10010,9990,500
|
|
20230912,100000,447876210,10010,9970,10010,9900,18821
|
|
20230912,095900,261033310,9970,9970,9970,9970,197
|
|
20230912,095800,259069220,9970,10000,10000,9970,793
|
|
20230912,095700,251144640,10010,10010,10010,10010,0
|
|
20230912,095600,251144640,10010,9980,10010,9970,151
|
|
20230912,095500,249635910,10000,10000,10000,10000,1
|
|
20230912,095400,249625910,10000,9980,10000,9980,101
|
|
20230912,095300,248616970,9970,9970,9970,9970,275
|
|
20230912,095200,245875220,9970,9980,9980,9970,103
|
|
20230912,095100,244848270,9970,9970,9970,9970,304
|
|
20230912,095000,241817390,9970,9970,9970,9970,107
|
|
20230912,094900,240750600,9970,9970,9970,9970,0
|
|
20230912,094800,240750600,9970,9960,9970,9960,151
|
|
20230912,094700,239246140,9960,9960,9960,9960,100
|
|
20230912,094600,238250140,9970,9970,9970,9970,1223
|
|
20230912,094500,226056830,9970,9970,9970,9970,0
|
|
20230912,094400,226056830,9970,9980,9980,9970,634
|
|
20230912,094300,219730510,9980,9990,9990,9980,1934
|
|
20230912,094200,200414730,10000,10000,10000,10000,299
|
|
20230912,094100,197424730,10000,10000,10000,10000,1
|
|
20230912,094000,197414730,10020,10020,10020,10010,1800
|
|
20230912,093900,179392420,10020,10020,10020,10020,0
|
|
20230912,093800,179392420,10020,10020,10020,10020,810
|
|
20230912,093700,171276220,10020,10030,10030,10020,106
|
|
20230912,093600,170213060,10020,10020,10020,10020,0
|
|
20230912,093500,170213060,10020,10020,10020,10020,70
|
|
20230912,093400,169511660,10020,10020,10020,10020,300
|
|
20230912,093300,166505660,10020,10020,10020,10020,255
|
|
20230912,093200,163950560,10030,10030,10030,10030,723
|
|
20230912,093100,156698870,10030,10020,10030,10020,233
|
|
20230912,093000,154364180,10020,10020,10020,10020,522
|
|
20230912,092900,149133740,10010,10010,10020,10010,222
|
|
20230912,092800,146910840,10010,10010,10010,10010,100
|
|
20230912,092700,145909840,10010,10010,10010,10010,0
|
|
20230912,092600,145909840,10010,10020,10020,10010,314
|
|
20230912,092500,142763610,10020,10020,10030,10020,293
|
|
20230912,092400,139825020,10010,10030,10030,10010,120
|
|
20230912,092300,138623200,10030,10030,10030,10030,6
|
|
20230912,092200,138563020,10020,9990,10020,9990,665
|
|
20230912,092100,131902860,9990,9990,9990,9990,101
|
|
20230912,092000,130893870,10010,9990,10010,9990,1320
|
|
20230912,091900,117695300,9970,10000,10000,9970,103
|
|
20230912,091800,116668300,9970,9980,10000,9960,718
|
|
20230912,091700,109509810,10000,9990,10000,9990,50
|
|
20230912,091600,109009820,10000,9980,10000,9980,872
|
|
20230912,091500,100291030,9980,9950,9990,9950,356
|
|
20230912,091400,96743600,9950,9950,9950,9950,19
|
|
20230912,091300,96554550,9950,9950,9950,9950,1215
|
|
20230912,091200,84465300,9950,9970,9970,9950,189
|
|
20230912,091100,82582930,9950,9980,9980,9950,2594
|
|
20230912,091000,56746490,9970,9970,9980,9970,296
|
|
20230912,090900,53793070,9980,9970,9980,9970,85
|
|
20230912,090800,52944820,9980,9960,9980,9960,537
|
|
20230912,090700,47596190,9960,9970,9970,9960,583
|
|
20230912,090600,41789480,9970,9970,9970,9950,345
|
|
20230912,090500,38353110,9970,9970,9970,9970,25
|
|
20230912,090400,38103860,9970,9970,9970,9970,304
|
|
20230912,090300,35072980,9970,9960,9970,9920,1933
|
|
20230912,090200,15848650,9970,10020,10020,9970,1188
|
|
20230912,090100,3967920,10020,10020,10020,10020,9
|
|
20230912,090000,3877740,10020,10020,10020,10020,254
|