617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191400,4220079448,994,994,994,994,11155
|
|
20230912,191300,4220079448,994,994,994,994,0
|
|
20230912,191200,4220079448,994,994,994,994,0
|
|
20230912,191100,4220079448,994,994,994,994,0
|
|
20230912,191000,4220079448,994,994,994,994,0
|
|
20230912,190900,4220079448,994,994,994,994,0
|
|
20230912,190800,4220079448,994,994,994,994,0
|
|
20230912,190700,4220079448,994,994,994,994,0
|
|
20230912,190600,4220079448,994,994,994,994,0
|
|
20230912,190500,4220079448,994,994,994,994,0
|
|
20230912,190400,4220079448,994,994,994,994,0
|
|
20230912,190300,4220079448,994,994,994,994,0
|
|
20230912,190200,4220079448,994,994,994,994,0
|
|
20230912,190100,4220079448,994,994,994,994,0
|
|
20230912,190000,4220079448,994,994,994,994,0
|
|
20230912,185900,4220079448,994,994,994,994,0
|
|
20230912,185800,4220079448,994,994,994,994,0
|
|
20230912,185700,4220079448,994,994,994,994,0
|
|
20230912,185600,4220079448,994,994,994,994,0
|
|
20230912,185500,4220079448,994,994,994,994,0
|
|
20230912,185400,4220079448,994,994,994,994,0
|
|
20230912,185300,4220079448,994,994,994,994,0
|
|
20230912,185200,4220079448,994,994,994,994,0
|
|
20230912,185100,4220079448,994,994,994,994,0
|
|
20230912,185000,4220079448,994,994,994,994,0
|
|
20230912,184900,4220079448,994,994,994,994,0
|
|
20230912,184800,4220079448,994,994,994,994,0
|
|
20230912,184700,4220079448,994,994,994,994,0
|
|
20230912,184600,4220079448,994,994,994,994,0
|
|
20230912,184500,4220079448,994,994,994,994,0
|
|
20230912,184400,4220079448,994,994,994,994,11155
|
|
20230912,184300,4220079448,994,994,994,994,0
|
|
20230912,184200,4220079448,994,994,994,994,0
|
|
20230912,184100,4220079448,994,994,994,994,0
|
|
20230912,184000,4220079448,994,994,994,994,0
|
|
20230912,183900,4220079448,994,994,994,994,0
|
|
20230912,183800,4220079448,994,994,994,994,0
|
|
20230912,183700,4220079448,994,994,994,994,0
|
|
20230912,183600,4220079448,994,994,994,994,0
|
|
20230912,183500,4220079448,994,994,994,994,0
|
|
20230912,183400,4220079448,994,994,994,994,0
|
|
20230912,183300,4220079448,994,994,994,994,0
|
|
20230912,183200,4220079448,994,994,994,994,0
|
|
20230912,183100,4220079448,994,994,994,994,0
|
|
20230912,183000,4220079448,994,994,994,994,0
|
|
20230912,182900,4220079448,994,994,994,994,0
|
|
20230912,182800,4220079448,994,994,994,994,0
|
|
20230912,182700,4220079448,994,994,994,994,0
|
|
20230912,182600,4220079448,994,994,994,994,0
|
|
20230912,182500,4220079448,994,994,994,994,0
|
|
20230912,182400,4220079448,994,994,994,994,0
|
|
20230912,182300,4220079448,994,994,994,994,0
|
|
20230912,182200,4220079448,994,994,994,994,0
|
|
20230912,182100,4220079448,994,994,994,994,0
|
|
20230912,182000,4220079448,994,994,994,994,0
|
|
20230912,181900,4220079448,994,994,994,994,0
|
|
20230912,181800,4220079448,994,994,994,994,0
|
|
20230912,181700,4220079448,994,994,994,994,0
|
|
20230912,181600,4220079448,994,994,994,994,0
|
|
20230912,181500,4220079448,994,994,994,994,0
|
|
20230912,181400,4220079448,994,994,994,994,11155
|
|
20230912,181300,4220079448,994,994,994,994,0
|
|
20230912,181200,4220079448,994,994,994,994,0
|
|
20230912,181100,4220079448,994,994,994,994,0
|
|
20230912,181000,4220079448,994,994,994,994,0
|
|
20230912,180900,4220079448,994,994,994,994,0
|
|
20230912,180800,4220079448,994,994,994,994,0
|
|
20230912,180700,4220079448,994,994,994,994,0
|
|
20230912,180600,4220079448,994,994,994,994,0
|
|
20230912,180500,4220079448,994,994,994,994,0
|
|
20230912,180400,4220079448,994,994,994,994,0
|
|
20230912,180300,4220079448,994,994,994,994,0
|
|
20230912,180200,4220079448,994,994,994,994,0
|
|
20230912,180100,4220079448,994,994,994,994,0
|
|
20230912,180000,4220079448,994,994,994,994,0
|
|
20230912,175900,4220079448,994,994,994,994,0
|
|
20230912,175800,4220079448,994,994,994,994,0
|
|
20230912,175700,4220079448,994,994,994,994,0
|
|
20230912,175600,4220079448,994,994,994,994,0
|
|
20230912,175500,4220079448,994,994,994,994,0
|
|
20230912,175400,4220079448,994,994,994,994,0
|
|
20230912,175300,4220079448,994,994,994,994,0
|
|
20230912,175200,4220079448,994,994,994,994,0
|
|
20230912,175100,4220079448,994,994,994,994,0
|
|
20230912,175000,4220079448,994,994,994,994,0
|
|
20230912,174900,4220079448,994,994,994,994,0
|
|
20230912,174800,4220079448,994,994,994,994,0
|
|
20230912,174700,4220079448,994,994,994,994,0
|
|
20230912,174600,4220079448,994,994,994,994,0
|
|
20230912,174500,4220079448,994,994,994,994,0
|
|
20230912,174400,4220079448,994,994,994,994,11155
|
|
20230912,174300,4220079448,994,994,994,994,0
|
|
20230912,174200,4220079448,994,994,994,994,0
|
|
20230912,174100,4220079448,994,994,994,994,0
|
|
20230912,174000,4220079448,994,994,994,994,0
|
|
20230912,173900,4220079448,994,994,994,994,0
|
|
20230912,173800,4220079448,994,994,994,994,0
|
|
20230912,173700,4220079448,994,994,994,994,0
|
|
20230912,173600,4220079448,994,994,994,994,0
|
|
20230912,173500,4220079448,994,994,994,994,0
|
|
20230912,173400,4220079448,994,994,994,994,0
|
|
20230912,173300,4220079448,994,994,994,994,0
|
|
20230912,173200,4220079448,994,994,994,994,0
|
|
20230912,173100,4220079448,994,994,994,994,0
|
|
20230912,173000,4220079448,994,994,994,994,0
|
|
20230912,172900,4220079448,994,994,994,994,0
|
|
20230912,172800,4220079448,994,994,994,994,0
|
|
20230912,172700,4220079448,994,994,994,994,0
|
|
20230912,172600,4220079448,994,994,994,994,0
|
|
20230912,172500,4220079448,994,994,994,994,0
|
|
20230912,172400,4220079448,994,994,994,994,0
|
|
20230912,172300,4220079448,994,994,994,994,0
|
|
20230912,172200,4220079448,994,994,994,994,0
|
|
20230912,172100,4220079448,994,994,994,994,0
|
|
20230912,172000,4220079448,994,994,994,994,0
|
|
20230912,171900,4220079448,994,994,994,994,0
|
|
20230912,171800,4220079448,994,994,994,994,0
|
|
20230912,171700,4220079448,994,994,994,994,0
|
|
20230912,171600,4220079448,994,994,994,994,0
|
|
20230912,171500,4220079448,994,994,994,994,0
|
|
20230912,171400,4220079448,994,994,994,994,11155
|
|
20230912,171300,4220079448,994,994,994,994,0
|
|
20230912,171200,4220079448,994,994,994,994,0
|
|
20230912,171100,4220079448,994,994,994,994,0
|
|
20230912,171000,4220079448,994,994,994,994,0
|
|
20230912,170900,4220079448,994,994,994,994,0
|
|
20230912,170800,4220079448,994,994,994,994,0
|
|
20230912,170700,4220079448,994,994,994,994,0
|
|
20230912,170600,4220079448,994,994,994,994,0
|
|
20230912,170500,4220079448,994,994,994,994,0
|
|
20230912,170400,4220079448,994,994,994,994,0
|
|
20230912,170300,4220079448,994,994,994,994,0
|
|
20230912,170200,4220079448,994,994,994,994,0
|
|
20230912,170100,4220079448,994,994,994,994,0
|
|
20230912,170000,4220079448,994,994,994,994,0
|
|
20230912,165900,4220079448,994,994,994,994,0
|
|
20230912,165800,4220079448,994,994,994,994,0
|
|
20230912,165700,4220079448,994,994,994,994,0
|
|
20230912,165600,4220079448,994,994,994,994,0
|
|
20230912,165500,4220079448,994,994,994,994,0
|
|
20230912,165400,4220079448,994,994,994,994,0
|
|
20230912,165300,4220079448,994,994,994,994,0
|
|
20230912,165200,4220079448,994,994,994,994,0
|
|
20230912,165100,4220079448,994,994,994,994,0
|
|
20230912,165000,4220079448,994,994,994,994,0
|
|
20230912,164900,4220079448,994,994,994,994,0
|
|
20230912,164800,4220079448,994,994,994,994,0
|
|
20230912,164700,4220079448,994,994,994,994,0
|
|
20230912,164600,4220079448,994,994,994,994,0
|
|
20230912,164500,4220079448,994,994,994,994,0
|
|
20230912,164400,4220079448,994,994,994,994,11155
|
|
20230912,164300,4220079448,994,994,994,994,0
|
|
20230912,164200,4220079448,994,994,994,994,0
|
|
20230912,164100,4220079448,994,994,994,994,0
|
|
20230912,164000,4220079448,994,994,994,994,0
|
|
20230912,163900,4220079448,994,994,994,994,0
|
|
20230912,163800,4220079448,994,994,994,994,0
|
|
20230912,163700,4220079448,994,994,994,994,0
|
|
20230912,163600,4220079448,994,994,994,994,0
|
|
20230912,163500,4220079448,994,994,994,994,0
|
|
20230912,163400,4220079448,994,994,994,994,0
|
|
20230912,163300,4220079448,994,994,994,994,0
|
|
20230912,163200,4220079448,994,994,994,994,0
|
|
20230912,163100,4220079448,994,994,994,994,0
|
|
20230912,163000,4220079448,994,994,994,994,0
|
|
20230912,162900,4220079448,994,994,994,994,0
|
|
20230912,162800,4220079448,994,994,994,994,0
|
|
20230912,162700,4220079448,994,994,994,994,0
|
|
20230912,162600,4220079448,994,994,994,994,0
|
|
20230912,162500,4220079448,994,994,994,994,0
|
|
20230912,162400,4220079448,994,994,994,994,0
|
|
20230912,162300,4220079448,994,994,994,994,0
|
|
20230912,162200,4220079448,994,994,994,994,0
|
|
20230912,162100,4220079448,994,994,994,994,0
|
|
20230912,162000,4220079448,994,994,994,994,0
|
|
20230912,161900,4220079448,994,994,994,994,0
|
|
20230912,161800,4220079448,994,994,994,994,0
|
|
20230912,161700,4220079448,994,994,994,994,0
|
|
20230912,161600,4220079448,994,994,994,994,0
|
|
20230912,161500,4220079448,994,994,994,994,0
|
|
20230912,161400,4220079448,994,994,994,994,11155
|
|
20230912,161300,4220079448,994,994,994,994,0
|
|
20230912,161200,4220079448,994,994,994,994,0
|
|
20230912,161100,4220079448,994,994,994,994,0
|
|
20230912,161000,4220079448,994,994,994,994,0
|
|
20230912,160900,4220079448,994,994,994,994,0
|
|
20230912,160800,4220079448,994,994,994,994,0
|
|
20230912,160700,4220079448,994,994,994,994,0
|
|
20230912,160600,4220079448,994,994,994,994,0
|
|
20230912,160500,4220079448,994,994,994,994,0
|
|
20230912,160400,4220079448,994,994,994,994,0
|
|
20230912,160300,4220079448,994,994,994,994,0
|
|
20230912,160200,4220079448,994,994,994,994,0
|
|
20230912,160100,4220079448,994,994,994,994,0
|
|
20230912,160000,4220079448,994,994,994,994,0
|
|
20230912,155900,4220079448,994,994,994,994,0
|
|
20230912,155800,4220079448,994,994,994,994,0
|
|
20230912,155700,4220079448,994,994,994,994,0
|
|
20230912,155600,4220079448,994,994,994,994,0
|
|
20230912,155500,4220079448,994,994,994,994,0
|
|
20230912,155400,4220079448,994,994,994,994,0
|
|
20230912,155300,4220079448,994,994,994,994,0
|
|
20230912,155200,4220079448,994,994,994,994,0
|
|
20230912,155100,4220079448,994,994,994,994,0
|
|
20230912,155000,4220079448,994,994,994,994,0
|
|
20230912,154900,4220079448,994,994,994,994,0
|
|
20230912,154800,4220079448,994,994,994,994,0
|
|
20230912,154700,4220079448,994,994,994,994,0
|
|
20230912,154600,4220079448,994,994,994,994,0
|
|
20230912,154500,4220079448,994,994,994,994,0
|
|
20230912,154400,4220079448,994,994,994,994,11155
|
|
20230912,154300,4220079448,994,994,994,994,0
|
|
20230912,154200,4220079448,994,994,994,994,0
|
|
20230912,154100,4220079448,994,994,994,994,0
|
|
20230912,154000,4220079448,994,994,994,994,0
|
|
20230912,153900,4220079448,994,994,994,994,0
|
|
20230912,153800,4220079448,994,994,994,994,0
|
|
20230912,153700,4220079448,994,994,994,994,0
|
|
20230912,153600,4220079448,994,994,994,994,0
|
|
20230912,153500,4220079448,994,994,994,994,0
|
|
20230912,153400,4220079448,994,994,994,994,0
|
|
20230912,153300,4220079448,994,994,994,994,0
|
|
20230912,153200,4220079448,994,994,994,994,0
|
|
20230912,153100,4220079448,994,994,994,994,0
|
|
20230912,153000,4220079448,994,994,994,994,11155
|
|
20230912,152900,4208991378,994,994,994,994,0
|
|
20230912,152800,4208991378,994,994,994,994,0
|
|
20230912,152700,4208991378,994,994,994,994,0
|
|
20230912,152600,4208991378,994,994,994,994,0
|
|
20230912,152500,4208991378,994,994,994,994,0
|
|
20230912,152400,4208991378,994,994,994,994,0
|
|
20230912,152300,4208991378,994,994,994,994,0
|
|
20230912,152200,4208991378,994,994,994,994,0
|
|
20230912,152100,4208991378,994,994,994,994,0
|
|
20230912,152000,4208991378,994,994,994,994,0
|
|
20230912,151900,4208991378,994,991,995,990,11392
|
|
20230912,151800,4197677973,992,986,992,984,2298
|
|
20230912,151700,4195403223,985,982,986,981,751
|
|
20230912,151600,4194663810,981,984,986,981,5540
|
|
20230912,151500,4189220797,984,986,986,984,515
|
|
20230912,151400,4188713037,986,986,986,986,1000
|
|
20230912,151300,4187727037,986,983,986,983,334
|
|
20230912,151200,4187398616,986,988,988,986,70
|
|
20230912,151100,4187329496,988,987,988,984,2900
|
|
20230912,151000,4184469964,988,987,988,986,2800
|
|
20230912,150900,4181705901,987,988,988,987,934
|
|
20230912,150800,4180784035,988,988,988,988,1616
|
|
20230912,150700,4179187427,988,988,988,988,1
|
|
20230912,150600,4179186439,992,984,992,984,8000
|
|
20230912,150500,4171270630,983,983,983,983,121
|
|
20230912,150400,4171151687,983,983,983,983,5
|
|
20230912,150300,4171146772,984,986,988,984,1063
|
|
20230912,150200,4170098705,989,981,989,981,4486
|
|
20230912,150100,4165692122,981,985,985,981,3985
|
|
20230912,150000,4161766969,986,986,986,986,700
|
|
20230912,145900,4161076769,986,985,986,985,921
|
|
20230912,145800,4160169554,985,985,985,985,0
|
|
20230912,145700,4160169554,985,985,985,985,413
|
|
20230912,145600,4159762749,985,985,985,981,8791
|
|
20230912,145500,4151107125,981,981,981,981,2001
|
|
20230912,145400,4149144144,982,982,982,982,0
|
|
20230912,145300,4149144144,982,982,982,982,200
|
|
20230912,145200,4148947744,982,983,987,982,414
|
|
20230912,145100,4148541178,983,982,983,982,427
|
|
20230912,145000,4148121817,988,988,988,988,1
|
|
20230912,144900,4148120829,989,982,989,982,1106
|
|
20230912,144800,4147029193,982,982,982,982,18
|
|
20230912,144700,4147011517,981,982,982,981,2193
|
|
20230912,144600,4144859252,982,983,983,982,1383
|
|
20230912,144500,4143499764,985,983,985,983,5
|
|
20230912,144400,4143494843,982,982,983,982,1005
|
|
20230912,144300,4142507636,981,981,981,981,3
|
|
20230912,144200,4142504693,980,982,982,980,8096
|
|
20230912,144100,4134567237,982,982,982,981,4510
|
|
20230912,144000,4130142591,982,987,987,982,9038
|
|
20230912,143900,4121263933,987,987,987,987,6
|
|
20230912,143800,4121258011,986,985,986,985,1584
|
|
20230912,143700,4119696909,985,985,985,985,9
|
|
20230912,143600,4119688044,984,984,984,984,48
|
|
20230912,143500,4119640812,984,984,984,984,361
|
|
20230912,143400,4119285588,984,985,985,984,307
|
|
20230912,143300,4118983295,986,986,986,986,50
|
|
20230912,143200,4118933995,984,987,987,984,4647
|
|
20230912,143100,4114361009,987,987,987,987,901
|
|
20230912,143000,4113471722,983,984,984,983,161
|
|
20230912,142900,4113313333,984,984,984,983,3458
|
|
20230912,142800,4109912839,984,984,984,984,50
|
|
20230912,142700,4109863639,984,987,987,984,762
|
|
20230912,142600,4109113521,986,986,986,986,500
|
|
20230912,142500,4108620521,982,983,983,982,600
|
|
20230912,142400,4108031311,981,986,987,981,4033
|
|
20230912,142300,4104061247,986,987,987,986,32
|
|
20230912,142200,4104029685,987,987,987,986,21
|
|
20230912,142100,4104008968,987,985,988,985,1518
|
|
20230912,142000,4102510860,985,985,985,985,0
|
|
20230912,141900,4102510860,985,984,985,983,129
|
|
20230912,141800,4102383964,984,984,984,984,100
|
|
20230912,141700,4102285564,984,983,984,983,103
|
|
20230912,141600,4102184305,981,983,983,981,794
|
|
20230912,141500,4101405258,982,984,984,981,159
|
|
20230912,141400,4101249138,985,982,985,981,130
|
|
20230912,141300,4101121558,981,981,981,981,178
|
|
20230912,141200,4100946940,981,981,981,981,1864
|
|
20230912,141100,4099118356,982,980,982,980,965
|
|
20230912,141000,4098172470,980,980,981,980,1398
|
|
20230912,140900,4096802429,981,982,982,980,1678
|
|
20230912,140800,4095156649,982,983,983,982,69
|
|
20230912,140700,4095088875,982,984,984,982,111
|
|
20230912,140600,4094979673,988,988,988,988,1
|
|
20230912,140500,4094978685,980,982,982,980,8060
|
|
20230912,140400,4087075802,982,986,986,982,2293
|
|
20230912,140300,4084818223,990,990,991,985,1743
|
|
20230912,140200,4083098782,990,990,990,990,11
|
|
20230912,140100,4083087892,991,982,991,982,2102
|
|
20230912,140000,4081020601,983,982,983,981,1554
|
|
20230912,135900,4079494551,981,981,983,981,6795
|
|
20230912,135800,4072828261,983,983,983,983,0
|
|
20230912,135700,4072828261,983,983,983,983,0
|
|
20230912,135600,4072828261,983,983,983,983,2441
|
|
20230912,135500,4070428758,983,988,988,983,3522
|
|
20230912,135400,4066959625,992,992,992,992,1
|
|
20230912,135300,4066958633,993,993,993,993,278
|
|
20230912,135200,4066682579,986,989,989,986,1019
|
|
20230912,135100,4065676956,987,990,990,987,3014
|
|
20230912,135000,4062696475,990,994,994,990,1044
|
|
20230912,134900,4061658899,988,992,992,988,12600
|
|
20230912,134800,4049181255,997,992,997,990,1140
|
|
20230912,134700,4048050260,992,992,992,992,2628
|
|
20230912,134600,4045443284,997,997,997,993,453
|
|
20230912,134500,4044992482,997,994,997,994,1064
|
|
20230912,134400,4043931692,997,995,997,994,2250
|
|
20230912,134300,4041690525,997,997,997,995,633
|
|
20230912,134200,4041059444,993,992,993,992,2217
|
|
20230912,134100,4038860078,992,990,992,990,168
|
|
20230912,134000,4038693728,990,992,992,990,575
|
|
20230912,133900,4038124468,987,987,987,987,366
|
|
20230912,133800,4037763226,986,988,989,986,7920
|
|
20230912,133700,4029943427,988,991,991,988,8371
|
|
20230912,133600,4021672848,988,991,991,988,2321
|
|
20230912,133500,4019373756,991,994,995,991,772
|
|
20230912,133400,4018607912,993,993,993,991,723
|
|
20230912,133300,4017891379,994,994,994,994,19
|
|
20230912,133200,4017872493,995,995,995,987,7296
|
|
20230912,133100,4010643817,998,1001,1002,995,324
|
|
20230912,133000,4010320200,1002,997,1002,995,2197
|
|
20230912,132900,4008129096,997,990,997,990,1640
|
|
20230912,132800,4006504546,990,997,997,990,18228
|
|
20230912,132700,3988441457,997,1000,1000,997,19372
|
|
20230912,132600,3969072857,1000,1003,1004,1000,7172
|
|
20230912,132500,3961893496,1003,1003,1003,1003,1
|
|
20230912,132400,3961892493,1008,1008,1008,1008,1
|
|
20230912,132300,3961891485,1008,1003,1008,1003,250
|
|
20230912,132200,3961639604,1001,1005,1005,1001,1262
|
|
20230912,132100,3960374764,1005,1006,1009,1005,1775
|
|
20230912,132000,3958589440,1006,1005,1006,1001,4179
|
|
20230912,131900,3954399302,1005,1001,1006,1001,4902
|
|
20230912,131800,3949480790,1001,1004,1004,1001,9312
|
|
20230912,131700,3940156487,1004,1005,1005,1004,239
|
|
20230912,131600,3939916481,1004,1006,1006,1004,8778
|
|
20230912,131500,3931094301,1006,1009,1009,1006,93
|
|
20230912,131400,3931000566,1008,1006,1008,1005,6527
|
|
20230912,131300,3924438636,1007,1008,1008,1007,20
|
|
20230912,131200,3924418486,1005,1009,1009,1005,9372
|
|
20230912,131100,3914994888,1010,1010,1010,1010,13
|
|
20230912,131000,3914981758,1010,1010,1010,1010,4
|
|
20230912,130900,3914977718,1010,1010,1010,1010,5
|
|
20230912,130800,3914972668,1013,1013,1013,1013,98
|
|
20230912,130700,3914873394,1013,1013,1013,1013,82
|
|
20230912,130600,3914790328,1007,1014,1017,1006,2072
|
|
20230912,130500,3912701787,1014,1010,1014,1010,175
|
|
20230912,130400,3912524872,1010,1013,1014,1010,345
|
|
20230912,130300,3912175390,1013,1013,1013,1010,1296
|
|
20230912,130200,3910862758,1012,1006,1012,1006,814
|
|
20230912,130100,3910040395,1006,1009,1009,1006,5696
|
|
20230912,130000,3904304898,1010,1010,1010,1008,4388
|
|
20230912,125900,3899881680,1010,1010,1010,1010,25
|
|
20230912,125800,3899856430,1009,1010,1012,1009,753
|
|
20230912,125700,3899096554,1010,1010,1013,1010,2126
|
|
20230912,125600,3896949288,1010,1010,1015,1009,752
|
|
20230912,125500,3896189820,1009,1010,1011,1009,2602
|
|
20230912,125400,3893564010,1009,1012,1012,1009,6745
|
|
20230912,125300,3886749646,1012,1014,1014,1012,3817
|
|
20230912,125200,3882883965,1014,1015,1015,1014,105
|
|
20230912,125100,3882777480,1016,1014,1016,1014,3627
|
|
20230912,125000,3879099670,1014,1017,1017,1014,355
|
|
20230912,124900,3878739611,1017,1014,1018,1014,1011
|
|
20230912,124800,3877712916,1016,1010,1016,1010,1110
|
|
20230912,124700,3876589073,1010,1011,1011,1009,2069
|
|
20230912,124600,3874500548,1010,1010,1011,1009,1140
|
|
20230912,124500,3873349151,1010,1009,1012,1008,2036
|
|
20230912,124400,3871293609,1011,1010,1012,1009,8626
|
|
20230912,124300,3862588458,1010,1010,1010,1009,201
|
|
20230912,124200,3862385606,1013,1013,1013,1012,82
|
|
20230912,124100,3862302548,1012,1010,1013,1006,3067
|
|
20230912,124000,3859212565,1009,1011,1011,1009,771
|
|
20230912,123900,3858434429,1012,1009,1012,1008,1822
|
|
20230912,123800,3856597047,1007,1007,1010,1006,700
|
|
20230912,123700,3855892497,1005,1011,1011,1005,9422
|
|
20230912,123600,3846415838,1011,1008,1012,1008,507
|
|
20230912,123500,3845903291,1009,1010,1010,1006,590
|
|
20230912,123400,3845308283,1011,1010,1011,1005,1308
|
|
20230912,123300,3843990299,1010,1012,1012,1008,1979
|
|
20230912,123200,3841994183,1011,1011,1012,1011,252
|
|
20230912,123100,3841739271,1011,1004,1011,1003,11647
|
|
20230912,123000,3830036508,1003,1006,1006,1003,6346
|
|
20230912,122900,3823662454,1007,1008,1008,1007,150
|
|
20230912,122800,3823511274,1007,1011,1011,1007,3116
|
|
20230912,122700,3820370020,1009,1009,1009,1009,602
|
|
20230912,122600,3819762602,1007,1013,1016,1007,10272
|
|
20230912,122500,3809387861,1012,1013,1013,1012,1589
|
|
20230912,122400,3807778222,1011,1013,1013,1010,4680
|
|
20230912,122300,3803039801,1017,1014,1017,1013,618
|
|
20230912,122200,3802411674,1017,1017,1017,1013,599
|
|
20230912,122100,3801804455,1016,1013,1017,1013,374
|
|
20230912,122000,3801424816,1009,1010,1010,1009,4532
|
|
20230912,121900,3796848064,1010,1014,1015,1010,6925
|
|
20230912,121800,3789841580,1013,1013,1017,1013,31
|
|
20230912,121700,3789810167,1012,1012,1020,1010,1661
|
|
20230912,121600,3788131582,1011,1018,1021,1011,723
|
|
20230912,121500,3787400089,1017,1010,1017,1010,8023
|
|
20230912,121400,3779286382,1010,1019,1019,1010,58930
|
|
20230912,121300,3719741349,1019,1021,1021,1019,2298
|
|
20230912,121200,3717399269,1023,1026,1038,1021,4226
|
|
20230912,121100,3713035218,1027,1023,1027,1020,4085
|
|
20230912,121000,3708847510,1022,1017,1022,1016,1427
|
|
20230912,120900,3707392520,1017,1016,1018,1016,606
|
|
20230912,120800,3706776214,1018,1013,1018,1013,5347
|
|
20230912,120700,3701347703,1012,1015,1018,1012,8151
|
|
20230912,120600,3693077168,1012,1015,1023,1012,7300
|
|
20230912,120500,3685681269,1014,1022,1027,1012,9983
|
|
20230912,120400,3675549632,1017,1020,1020,1017,5789
|
|
20230912,120300,3669660483,1017,1020,1021,1017,4779
|
|
20230912,120200,3664788779,1020,1024,1025,1019,9278
|
|
20230912,120100,3655312355,1028,1025,1028,1021,2703
|
|
20230912,120000,3652545048,1026,1029,1029,1026,7981
|
|
20230912,115900,3644350127,1032,1032,1032,1032,51
|
|
20230912,115800,3644297495,1033,1036,1036,1026,3965
|
|
20230912,115700,3640205261,1039,1028,1039,1028,6804
|
|
20230912,115600,3633157432,1024,1024,1028,1024,1766
|
|
20230912,115500,3631345560,1024,1021,1025,1017,14523
|
|
20230912,115400,3616531540,1021,1031,1031,1021,4893
|
|
20230912,115300,3611517126,1028,1025,1028,1022,8620
|
|
20230912,115200,3602682028,1022,1035,1035,1021,22577
|
|
20230912,115100,3579533964,1034,1034,1037,1028,25459
|
|
20230912,115000,3553302962,1034,1032,1037,1031,7049
|
|
20230912,114900,3546026750,1032,1037,1037,1032,14099
|
|
20230912,114800,3531432783,1037,1039,1039,1037,5929
|
|
20230912,114700,3525278293,1039,1040,1040,1038,7294
|
|
20230912,114600,3517700468,1046,1043,1046,1039,6449
|
|
20230912,114500,3510985875,1038,1038,1043,1038,6293
|
|
20230912,114400,3504447773,1037,1048,1048,1036,30284
|
|
20230912,114300,3472972393,1044,1048,1049,1043,11023
|
|
20230912,114200,3461459849,1048,1053,1057,1048,11547
|
|
20230912,114100,3449290083,1048,1053,1054,1045,8923
|
|
20230912,114000,3439941465,1055,1056,1058,1052,7253
|
|
20230912,113900,3432280957,1058,1048,1059,1047,14102
|
|
20230912,113800,3417397559,1045,1054,1059,1044,9828
|
|
20230912,113700,3407045127,1055,1044,1055,1044,8906
|
|
20230912,113600,3397680587,1040,1038,1045,1035,12987
|
|
20230912,113500,3384196189,1037,1037,1041,1037,10442
|
|
20230912,113400,3373357432,1040,1042,1043,1037,31787
|
|
20230912,113300,3340306272,1042,1043,1046,1039,43771
|
|
20230912,113200,3294739959,1043,1048,1052,1042,31304
|
|
20230912,113100,3261972557,1050,1052,1052,1047,24568
|
|
20230912,113000,3236237903,1047,1052,1055,1047,26802
|
|
20230912,112900,3208135678,1052,1055,1069,1052,14042
|
|
20230912,112800,3193273938,1054,1045,1054,1040,52938
|
|
20230912,112700,3137862669,1046,1061,1067,1044,83191
|
|
20230912,112600,3049996441,1064,1074,1077,1060,46297
|
|
20230912,112500,3000660750,1074,1059,1078,1050,37458
|
|
20230912,112400,2960936966,1054,1066,1066,1040,67308
|
|
20230912,112300,2890222777,1063,1079,1083,1045,112154
|
|
20230912,112200,2770747714,1079,1099,1103,1071,133502
|
|
20230912,112100,2625474769,1099,1105,1116,1098,139874
|
|
20230912,112000,2471023726,1106,1127,1139,1095,185210
|
|
20230912,111900,2263668215,1127,1119,1140,1089,301021
|
|
20230912,111800,1928885070,1124,1095,1126,1074,414451
|
|
20230912,111700,1473079699,1095,1036,1095,1036,256258
|
|
20230912,111600,1198622671,1036,1092,1093,1020,243401
|
|
20230912,111500,942270522,1092,1092,1092,1092,0
|
|
20230912,111400,942270522,1092,1037,1092,1037,227881
|
|
20230912,111300,699971560,1038,1012,1038,1012,42848
|
|
20230912,111200,655922558,1012,1011,1013,1011,22
|
|
20230912,111100,655900294,1010,1010,1010,1009,1694
|
|
20230912,111000,654190748,1012,1010,1012,1010,635
|
|
20230912,110900,653549395,1014,1014,1014,1014,2
|
|
20230912,110800,653547367,1014,1011,1014,1011,207
|
|
20230912,110700,653338084,1014,1014,1014,1014,0
|
|
20230912,110600,653338084,1014,1014,1014,1014,100
|
|
20230912,110500,653236684,1015,1015,1015,1015,1
|
|
20230912,110400,653235669,1016,1013,1016,1008,5001
|
|
20230912,110300,648181908,1016,1012,1016,1012,11
|
|
20230912,110200,648170772,1017,1020,1020,1011,459
|
|
20230912,110100,647706190,1019,1014,1020,1014,2499
|
|
20230912,110000,645159359,1012,1013,1015,1011,2957
|
|
20230912,105900,642166524,1013,1016,1016,1013,6009
|
|
20230912,105800,636078424,1019,1019,1019,1019,0
|
|
20230912,105700,636078424,1019,1016,1019,1016,106
|
|
20230912,105600,635970419,1015,1015,1015,1015,30
|
|
20230912,105500,635939969,1014,1015,1015,1014,2642
|
|
20230912,105400,633260796,1014,1018,1018,1013,5051
|
|
20230912,105300,628143155,1020,1020,1020,1020,0
|
|
20230912,105200,628143155,1020,1026,1026,1020,188
|
|
20230912,105100,627950653,1026,1023,1027,1022,1604
|
|
20230912,105000,626308461,1023,1023,1023,1022,542
|
|
20230912,104900,625754213,1027,1025,1027,1025,293
|
|
20230912,104800,625453693,1025,1023,1025,1022,1947
|
|
20230912,104700,623458948,1022,1019,1022,1019,2878
|
|
20230912,104600,620523291,1018,1019,1019,1016,26
|
|
20230912,104500,620496831,1020,1018,1020,1018,1346
|
|
20230912,104400,619125783,1017,1016,1017,1015,2224
|
|
20230912,104300,616867612,1016,1015,1018,1015,449
|
|
20230912,104200,616411437,1017,1012,1017,1012,2160
|
|
20230912,104100,614222104,1012,1013,1013,1012,600
|
|
20230912,104000,613614898,1013,1014,1015,1013,14
|
|
20230912,103900,613600698,1015,1016,1016,1015,604
|
|
20230912,103800,612987606,1018,1016,1018,1016,107
|
|
20230912,103700,612878880,1016,1016,1018,1016,591
|
|
20230912,103600,612277827,1015,1014,1015,1014,163
|
|
20230912,103500,612112384,1012,1012,1012,1012,302
|
|
20230912,103400,611806760,1012,1011,1012,1008,2310
|
|
20230912,103300,609476591,1012,1015,1015,1012,460
|
|
20230912,103200,609010966,1015,1015,1015,1015,0
|
|
20230912,103100,609010966,1015,1015,1015,1015,70
|
|
20230912,103000,608939916,1016,1017,1018,1016,222
|
|
20230912,102900,608714209,1007,1013,1018,1007,8834
|
|
20230912,102800,599802225,1013,1012,1013,1012,2506
|
|
20230912,102700,597264647,1010,1013,1013,1010,2267
|
|
20230912,102600,594974143,1013,1018,1018,1013,422
|
|
20230912,102500,594545435,1018,1013,1018,1013,1160
|
|
20230912,102400,593367116,1009,1010,1010,1009,6662
|
|
20230912,102300,586643809,1010,1014,1014,1010,835
|
|
20230912,102200,585799019,1014,1012,1014,1012,1953
|
|
20230912,102100,583822551,1012,1017,1017,1012,469
|
|
20230912,102000,583347251,1017,1017,1017,1017,6
|
|
20230912,101900,583341149,1017,1009,1017,1007,1721
|
|
20230912,101800,581599728,1007,1008,1009,1007,1471
|
|
20230912,101700,580117701,1007,1010,1010,1002,7956
|
|
20230912,101600,572121942,1010,1008,1011,1008,4130
|
|
20230912,101500,567951708,1008,1014,1014,1008,4719
|
|
20230912,101400,563180402,1014,1013,1014,1011,4030
|
|
20230912,101300,559101873,1012,1016,1016,1011,1417
|
|
20230912,101200,557664232,1010,1016,1016,1010,13745
|
|
20230912,101100,543746001,1017,1020,1020,1015,11325
|
|
20230912,101000,532223252,1019,1027,1027,1019,3462
|
|
20230912,100900,528691059,1028,1026,1032,1026,665
|
|
20230912,100800,528007476,1026,1030,1032,1026,559
|
|
20230912,100700,527431656,1025,1026,1026,1024,1641
|
|
20230912,100600,525749548,1027,1027,1027,1026,1348
|
|
20230912,100500,524366358,1027,1028,1028,1027,1030
|
|
20230912,100400,523307520,1028,1027,1031,1027,6574
|
|
20230912,100300,516543655,1023,1022,1027,1022,3492
|
|
20230912,100200,512968875,1019,1019,1019,1018,1634
|
|
20230912,100100,511304314,1019,1022,1022,1019,120
|
|
20230912,100000,511181734,1022,1023,1029,1022,1439
|
|
20230912,095900,509706078,1023,1022,1023,1017,4335
|
|
20230912,095800,505290798,1022,1019,1022,1018,1592
|
|
20230912,095700,503669358,1019,1025,1025,1018,2873
|
|
20230912,095600,500740063,1021,1036,1036,1021,9967
|
|
20230912,095500,490542792,1036,1037,1037,1023,15784
|
|
20230912,095400,474322191,1038,1030,1038,1030,2140
|
|
20230912,095300,472102713,1038,1033,1039,1030,456
|
|
20230912,095200,471631420,1033,1035,1035,1030,1542
|
|
20230912,095100,470042022,1034,1042,1042,1034,1402
|
|
20230912,095000,468590038,1042,1035,1042,1031,4281
|
|
20230912,094900,464159025,1036,1037,1037,1030,2943
|
|
20230912,094800,461125039,1045,1046,1046,1037,1870
|
|
20230912,094700,459171082,1046,1036,1046,1035,8290
|
|
20230912,094600,450533298,1036,1028,1038,1028,4368
|
|
20230912,094500,446011148,1027,1048,1048,1026,7189
|
|
20230912,094400,438525540,1049,1033,1050,1033,34427
|
|
20230912,094300,402523510,1033,1029,1033,1024,6370
|
|
20230912,094200,395963237,1029,1027,1031,1024,2852
|
|
20230912,094100,393033722,1026,1046,1046,1026,2584
|
|
20230912,094000,390377916,1013,1034,1047,1013,27176
|
|
20230912,093900,362305954,1034,1020,1043,1019,8121
|
|
20230912,093800,353931678,1020,1056,1057,999,21446
|
|
20230912,093700,331879942,1056,1028,1056,1025,47231
|
|
20230912,093600,282836082,1029,1020,1029,1020,12070
|
|
20230912,093500,270485944,1020,1014,1021,1010,8822
|
|
20230912,093400,261516030,1010,1005,1018,1004,19339
|
|
20230912,093300,241975468,1005,1003,1007,1003,725
|
|
20230912,093200,241246417,1006,1007,1007,1006,301
|
|
20230912,093100,240943610,1007,1002,1007,1002,2081
|
|
20230912,093000,238856854,1003,1002,1003,1001,2271
|
|
20230912,092900,236581332,1002,998,1002,997,3984
|
|
20230912,092800,232606817,1000,1004,1007,1000,13697
|
|
20230912,092700,218888930,1007,1000,1008,999,1189
|
|
20230912,092600,217697489,1000,999,1003,999,3747
|
|
20230912,092500,213953821,999,1008,1008,998,678
|
|
20230912,092400,213272629,1009,1009,1010,1003,4817
|
|
20230912,092300,208408373,1010,1008,1010,1007,8054
|
|
20230912,092200,200277114,1006,1002,1006,1001,3844
|
|
20230912,092100,196422652,1002,997,1002,996,4842
|
|
20230912,092000,191592071,997,997,997,997,2008
|
|
20230912,091900,189590095,999,999,999,997,1884
|
|
20230912,091800,187708076,999,999,999,996,3523
|
|
20230912,091700,184196627,999,1003,1004,999,354
|
|
20230912,091600,183841415,1004,1001,1007,990,7057
|
|
20230912,091500,176759042,989,999,1004,989,3499
|
|
20230912,091400,173264625,1000,1006,1006,1000,2577
|
|
20230912,091300,170687085,1000,996,1007,996,5931
|
|
20230912,091200,164745918,995,988,996,988,5770
|
|
20230912,091100,159036313,988,980,989,980,2124
|
|
20230912,091000,156937750,981,977,985,976,11016
|
|
20230912,090900,146143597,976,988,991,976,17729
|
|
20230912,090800,128736871,984,985,991,984,4344
|
|
20230912,090700,124457409,985,980,989,980,2435
|
|
20230912,090600,122053439,985,982,985,979,6951
|
|
20230912,090500,115231989,981,1005,1005,980,5581
|
|
20230912,090400,109676932,1000,1004,1010,1000,10638
|
|
20230912,090300,98986962,1005,1022,1024,999,30061
|
|
20230912,090200,68533896,1025,999,1025,999,40148
|
|
20230912,090100,27850046,998,988,999,977,12782
|
|
20230912,090000,15148258,976,993,993,976,15306
|