602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185900,1005903424,997,997,997,997,9333
|
|
20230807,185800,1005903424,997,997,997,997,0
|
|
20230807,185700,1005903424,997,997,997,997,0
|
|
20230807,185600,1005903424,997,997,997,997,0
|
|
20230807,185500,1005903424,997,997,997,997,0
|
|
20230807,185400,1005903424,997,997,997,997,0
|
|
20230807,185300,1005903424,997,997,997,997,0
|
|
20230807,185200,1005903424,997,997,997,997,0
|
|
20230807,185100,1005903424,997,997,997,997,0
|
|
20230807,185000,1005903424,997,997,997,997,0
|
|
20230807,184900,1005903424,997,997,997,997,0
|
|
20230807,184800,1005903424,997,997,997,997,0
|
|
20230807,184700,1005903424,997,997,997,997,0
|
|
20230807,184600,1005903424,997,997,997,997,0
|
|
20230807,184500,1005903424,997,997,997,997,0
|
|
20230807,184400,1005903424,997,997,997,997,0
|
|
20230807,184300,1005903424,997,997,997,997,0
|
|
20230807,184200,1005903424,997,997,997,997,0
|
|
20230807,184100,1005903424,997,997,997,997,0
|
|
20230807,184000,1005903424,997,997,997,997,0
|
|
20230807,183900,1005903424,997,997,997,997,0
|
|
20230807,183800,1005903424,997,997,997,997,0
|
|
20230807,183700,1005903424,997,997,997,997,0
|
|
20230807,183600,1005903424,997,997,997,997,0
|
|
20230807,183500,1005903424,997,997,997,997,0
|
|
20230807,183400,1005903424,997,997,997,997,0
|
|
20230807,183300,1005903424,997,997,997,997,0
|
|
20230807,183200,1005903424,997,997,997,997,0
|
|
20230807,183100,1005903424,997,997,997,997,0
|
|
20230807,183000,1005903424,997,997,997,997,0
|
|
20230807,182900,1005903424,997,997,997,997,9333
|
|
20230807,182800,1005903424,997,997,997,997,0
|
|
20230807,182700,1005903424,997,997,997,997,0
|
|
20230807,182600,1005903424,997,997,997,997,0
|
|
20230807,182500,1005903424,997,997,997,997,0
|
|
20230807,182400,1005903424,997,997,997,997,0
|
|
20230807,182300,1005903424,997,997,997,997,0
|
|
20230807,182200,1005903424,997,997,997,997,0
|
|
20230807,182100,1005903424,997,997,997,997,0
|
|
20230807,182000,1005903424,997,997,997,997,0
|
|
20230807,181900,1005903424,997,997,997,997,0
|
|
20230807,181800,1005903424,997,997,997,997,0
|
|
20230807,181700,1005903424,997,997,997,997,0
|
|
20230807,181600,1005903424,997,997,997,997,0
|
|
20230807,181500,1005903424,997,997,997,997,0
|
|
20230807,181400,1005903424,997,997,997,997,0
|
|
20230807,181300,1005903424,997,997,997,997,0
|
|
20230807,181200,1005903424,997,997,997,997,0
|
|
20230807,181100,1005903424,997,997,997,997,0
|
|
20230807,181000,1005903424,997,997,997,997,0
|
|
20230807,180900,1005903424,997,997,997,997,0
|
|
20230807,180800,1005903424,997,997,997,997,0
|
|
20230807,180700,1005903424,997,997,997,997,0
|
|
20230807,180600,1005903424,997,997,997,997,0
|
|
20230807,180500,1005903424,997,997,997,997,0
|
|
20230807,180400,1005903424,997,997,997,997,0
|
|
20230807,180300,1005903424,997,997,997,997,0
|
|
20230807,180200,1005903424,997,997,997,997,0
|
|
20230807,180100,1005903424,997,997,997,997,0
|
|
20230807,180000,1005903424,997,997,997,997,0
|
|
20230807,175900,1005903424,997,997,997,997,9333
|
|
20230807,175800,1005903424,997,997,997,997,0
|
|
20230807,175700,1005903424,997,997,997,997,0
|
|
20230807,175600,1005903424,997,997,997,997,0
|
|
20230807,175500,1005903424,997,997,997,997,0
|
|
20230807,175400,1005903424,997,997,997,997,0
|
|
20230807,175300,1005903424,997,997,997,997,0
|
|
20230807,175200,1005903424,997,997,997,997,0
|
|
20230807,175100,1005903424,997,997,997,997,0
|
|
20230807,175000,1005903424,997,997,997,997,0
|
|
20230807,174900,1005903424,997,997,997,997,0
|
|
20230807,174800,1005903424,997,997,997,997,0
|
|
20230807,174700,1005903424,997,997,997,997,0
|
|
20230807,174600,1005903424,997,997,997,997,0
|
|
20230807,174500,1005903424,997,997,997,997,0
|
|
20230807,174400,1005903424,997,997,997,997,0
|
|
20230807,174300,1005903424,997,997,997,997,0
|
|
20230807,174200,1005903424,997,997,997,997,0
|
|
20230807,174100,1005903424,997,997,997,997,0
|
|
20230807,174000,1005903424,997,997,997,997,0
|
|
20230807,173900,1005903424,997,997,997,997,0
|
|
20230807,173800,1005903424,997,997,997,997,0
|
|
20230807,173700,1005903424,997,997,997,997,0
|
|
20230807,173600,1005903424,997,997,997,997,0
|
|
20230807,173500,1005903424,997,997,997,997,0
|
|
20230807,173400,1005903424,997,997,997,997,0
|
|
20230807,173300,1005903424,997,997,997,997,0
|
|
20230807,173200,1005903424,997,997,997,997,0
|
|
20230807,173100,1005903424,997,997,997,997,0
|
|
20230807,173000,1005903424,997,997,997,997,0
|
|
20230807,172900,1005903424,997,997,997,997,9333
|
|
20230807,172800,1005903424,997,997,997,997,0
|
|
20230807,172700,1005903424,997,997,997,997,0
|
|
20230807,172600,1005903424,997,997,997,997,0
|
|
20230807,172500,1005903424,997,997,997,997,0
|
|
20230807,172400,1005903424,997,997,997,997,0
|
|
20230807,172300,1005903424,997,997,997,997,0
|
|
20230807,172200,1005903424,997,997,997,997,0
|
|
20230807,172100,1005903424,997,997,997,997,0
|
|
20230807,172000,1005903424,997,997,997,997,0
|
|
20230807,171900,1005903424,997,997,997,997,0
|
|
20230807,171800,1005903424,997,997,997,997,0
|
|
20230807,171700,1005903424,997,997,997,997,0
|
|
20230807,171600,1005903424,997,997,997,997,0
|
|
20230807,171500,1005903424,997,997,997,997,0
|
|
20230807,171400,1005903424,997,997,997,997,0
|
|
20230807,171300,1005903424,997,997,997,997,0
|
|
20230807,171200,1005903424,997,997,997,997,0
|
|
20230807,171100,1005903424,997,997,997,997,0
|
|
20230807,171000,1005903424,997,997,997,997,0
|
|
20230807,170900,1005903424,997,997,997,997,0
|
|
20230807,170800,1005903424,997,997,997,997,0
|
|
20230807,170700,1005903424,997,997,997,997,0
|
|
20230807,170600,1005903424,997,997,997,997,0
|
|
20230807,170500,1005903424,997,997,997,997,0
|
|
20230807,170400,1005903424,997,997,997,997,0
|
|
20230807,170300,1005903424,997,997,997,997,0
|
|
20230807,170200,1005903424,997,997,997,997,0
|
|
20230807,170100,1005903424,997,997,997,997,0
|
|
20230807,170000,1005903424,997,997,997,997,0
|
|
20230807,165900,1005903424,997,997,997,997,9333
|
|
20230807,165800,1005903424,997,997,997,997,0
|
|
20230807,165700,1005903424,997,997,997,997,0
|
|
20230807,165600,1005903424,997,997,997,997,0
|
|
20230807,165500,1005903424,997,997,997,997,0
|
|
20230807,165400,1005903424,997,997,997,997,0
|
|
20230807,165300,1005903424,997,997,997,997,0
|
|
20230807,165200,1005903424,997,997,997,997,0
|
|
20230807,165100,1005903424,997,997,997,997,0
|
|
20230807,165000,1005903424,997,997,997,997,0
|
|
20230807,164900,1005903424,997,997,997,997,0
|
|
20230807,164800,1005903424,997,997,997,997,0
|
|
20230807,164700,1005903424,997,997,997,997,0
|
|
20230807,164600,1005903424,997,997,997,997,0
|
|
20230807,164500,1005903424,997,997,997,997,0
|
|
20230807,164400,1005903424,997,997,997,997,0
|
|
20230807,164300,1005903424,997,997,997,997,0
|
|
20230807,164200,1005903424,997,997,997,997,0
|
|
20230807,164100,1005903424,997,997,997,997,0
|
|
20230807,164000,1005903424,997,997,997,997,0
|
|
20230807,163900,1005903424,997,997,997,997,0
|
|
20230807,163800,1005903424,997,997,997,997,0
|
|
20230807,163700,1005903424,997,997,997,997,0
|
|
20230807,163600,1005903424,997,997,997,997,0
|
|
20230807,163500,1005903424,997,997,997,997,0
|
|
20230807,163400,1005903424,997,997,997,997,0
|
|
20230807,163300,1005903424,997,997,997,997,0
|
|
20230807,163200,1005903424,997,997,997,997,0
|
|
20230807,163100,1005903424,997,997,997,997,0
|
|
20230807,163000,1005903424,997,997,997,997,0
|
|
20230807,162900,1005903424,997,997,997,997,9333
|
|
20230807,162800,1005903424,997,997,997,997,0
|
|
20230807,162700,1005903424,997,997,997,997,0
|
|
20230807,162600,1005903424,997,997,997,997,0
|
|
20230807,162500,1005903424,997,997,997,997,0
|
|
20230807,162400,1005903424,997,997,997,997,0
|
|
20230807,162300,1005903424,997,997,997,997,0
|
|
20230807,162200,1005903424,997,997,997,997,0
|
|
20230807,162100,1005903424,997,997,997,997,0
|
|
20230807,162000,1005903424,997,997,997,997,0
|
|
20230807,161900,1005903424,997,997,997,997,0
|
|
20230807,161800,1005903424,997,997,997,997,0
|
|
20230807,161700,1005903424,997,997,997,997,0
|
|
20230807,161600,1005903424,997,997,997,997,0
|
|
20230807,161500,1005903424,997,997,997,997,0
|
|
20230807,161400,1005903424,997,997,997,997,0
|
|
20230807,161300,1005903424,997,997,997,997,0
|
|
20230807,161200,1005903424,997,997,997,997,0
|
|
20230807,161100,1005903424,997,997,997,997,0
|
|
20230807,161000,1005903424,997,997,997,997,0
|
|
20230807,160900,1005903424,997,997,997,997,0
|
|
20230807,160800,1005903424,997,997,997,997,0
|
|
20230807,160700,1005903424,997,997,997,997,0
|
|
20230807,160600,1005903424,997,997,997,997,0
|
|
20230807,160500,1005903424,997,997,997,997,0
|
|
20230807,160400,1005903424,997,997,997,997,0
|
|
20230807,160300,1005903424,997,997,997,997,0
|
|
20230807,160200,1005903424,997,997,997,997,0
|
|
20230807,160100,1005903424,997,997,997,997,0
|
|
20230807,160000,1005903424,997,997,997,997,0
|
|
20230807,155900,1005903424,997,997,997,997,9333
|
|
20230807,155800,1005903424,997,997,997,997,0
|
|
20230807,155700,1005903424,997,997,997,997,0
|
|
20230807,155600,1005903424,997,997,997,997,0
|
|
20230807,155500,1005903424,997,997,997,997,0
|
|
20230807,155400,1005903424,997,997,997,997,0
|
|
20230807,155300,1005903424,997,997,997,997,0
|
|
20230807,155200,1005903424,997,997,997,997,0
|
|
20230807,155100,1005903424,997,997,997,997,0
|
|
20230807,155000,1005903424,997,997,997,997,0
|
|
20230807,154900,1005903424,997,997,997,997,0
|
|
20230807,154800,1005903424,997,997,997,997,0
|
|
20230807,154700,1005903424,997,997,997,997,0
|
|
20230807,154600,1005903424,997,997,997,997,0
|
|
20230807,154500,1005903424,997,997,997,997,0
|
|
20230807,154400,1005903424,997,997,997,997,0
|
|
20230807,154300,1005903424,997,997,997,997,0
|
|
20230807,154200,1005903424,997,997,997,997,0
|
|
20230807,154100,1005903424,997,997,997,997,0
|
|
20230807,154000,1005903424,997,997,997,997,0
|
|
20230807,153900,1005903424,997,997,997,997,0
|
|
20230807,153800,1005903424,997,997,997,997,0
|
|
20230807,153700,1005903424,997,997,997,997,0
|
|
20230807,153600,1005903424,997,997,997,997,0
|
|
20230807,153500,1005903424,997,997,997,997,0
|
|
20230807,153400,1005903424,997,997,997,997,0
|
|
20230807,153300,1005903424,997,997,997,997,0
|
|
20230807,153200,1005903424,997,997,997,997,0
|
|
20230807,153100,1005903424,997,997,997,997,0
|
|
20230807,153000,1005903424,997,997,997,997,9333
|
|
20230807,152900,996598423,1015,1015,1015,1015,0
|
|
20230807,152800,996598423,1015,1015,1015,1015,0
|
|
20230807,152700,996598423,1015,1015,1015,1015,0
|
|
20230807,152600,996598423,1015,1015,1015,1015,0
|
|
20230807,152500,996598423,1015,1015,1015,1015,0
|
|
20230807,152400,996598423,1015,1015,1015,1015,0
|
|
20230807,152300,996598423,1015,1015,1015,1015,0
|
|
20230807,152200,996598423,1015,1015,1015,1015,0
|
|
20230807,152100,996598423,1015,1015,1015,1015,0
|
|
20230807,152000,996598423,1015,1015,1015,1015,0
|
|
20230807,151900,996598423,1015,1012,1015,1009,10716
|
|
20230807,151800,985757830,1010,1011,1014,1010,7745
|
|
20230807,151700,977931215,1014,1014,1014,1014,3
|
|
20230807,151600,977928173,1009,1011,1013,1009,5600
|
|
20230807,151500,972273831,1014,1014,1014,1014,2
|
|
20230807,151400,972271803,1012,1011,1012,1010,2336
|
|
20230807,151300,969911107,1012,1013,1013,1012,7081
|
|
20230807,151200,962739105,1013,1013,1013,1013,540
|
|
20230807,151100,962192085,1013,1013,1013,1013,50
|
|
20230807,151000,962141435,1013,1010,1013,1010,1032
|
|
20230807,150900,961099022,1013,1014,1014,1010,1001
|
|
20230807,150800,960088005,1010,1009,1013,1009,6420
|
|
20230807,150700,953590550,1009,1009,1009,1009,0
|
|
20230807,150600,953590550,1009,1009,1009,1009,4000
|
|
20230807,150500,949554550,1009,1009,1010,1009,732
|
|
20230807,150400,948815961,1009,1010,1010,1009,1000
|
|
20230807,150300,947806529,1013,1013,1013,1013,1
|
|
20230807,150200,947805516,1010,1013,1013,1000,17220
|
|
20230807,150100,930433245,1015,1017,1017,1015,634
|
|
20230807,150000,929789655,1017,1013,1017,1013,8131
|
|
20230807,145900,921536925,1013,1012,1013,1012,2318
|
|
20230807,145800,919188819,1011,1008,1012,1008,13596
|
|
20230807,145700,905454846,1008,1005,1008,1005,6969
|
|
20230807,145600,898443907,1005,1005,1005,1005,2
|
|
20230807,145500,898441897,1005,1005,1005,1001,502
|
|
20230807,145400,897939387,1001,1001,1001,1001,0
|
|
20230807,145300,897939387,1001,1001,1001,1001,2518
|
|
20230807,145200,895418869,1006,1006,1006,1006,0
|
|
20230807,145100,895418869,1006,1006,1006,1006,0
|
|
20230807,145000,895418869,1006,1006,1006,1006,1
|
|
20230807,144900,895417863,1006,1006,1006,1006,0
|
|
20230807,144800,895417863,1006,1006,1006,1006,0
|
|
20230807,144700,895417863,1006,1006,1006,1006,0
|
|
20230807,144600,895417863,1006,1006,1006,1006,0
|
|
20230807,144500,895417863,1006,1006,1006,1006,0
|
|
20230807,144400,895417863,1006,1000,1006,1000,2001
|
|
20230807,144300,893416857,1006,1006,1006,1006,1
|
|
20230807,144200,893415851,1000,1006,1006,1000,4005
|
|
20230807,144100,889410845,1000,1000,1000,1000,100
|
|
20230807,144000,889310845,1002,1002,1002,1002,345
|
|
20230807,143900,888965155,1006,1006,1006,1006,0
|
|
20230807,143800,888965155,1006,1006,1006,1006,0
|
|
20230807,143700,888965155,1006,1006,1006,1006,0
|
|
20230807,143600,888965155,1006,1006,1006,1006,1
|
|
20230807,143500,888964149,1000,1004,1004,1000,4000
|
|
20230807,143400,884957397,1007,1007,1007,1007,0
|
|
20230807,143300,884957397,1007,1007,1007,1007,0
|
|
20230807,143200,884957397,1007,1007,1007,1007,1276
|
|
20230807,143100,883672465,1007,1007,1007,1007,0
|
|
20230807,143000,883672465,1007,1004,1007,1004,11988
|
|
20230807,142900,871623594,1004,1004,1004,1004,11
|
|
20230807,142800,871612550,1004,1004,1004,1004,0
|
|
20230807,142700,871612550,1004,1004,1004,1004,91
|
|
20230807,142600,871521186,1000,1000,1000,1000,0
|
|
20230807,142500,871521186,1000,1000,1000,1000,0
|
|
20230807,142400,871521186,1000,1000,1000,1000,0
|
|
20230807,142300,871521186,1000,1000,1000,1000,0
|
|
20230807,142200,871521186,1000,1005,1005,1000,4785
|
|
20230807,142100,866723520,1005,1005,1005,1005,448
|
|
20230807,142000,866273280,1005,1005,1005,1005,248
|
|
20230807,141900,866024040,1005,1003,1005,1003,1958
|
|
20230807,141800,864057813,1002,1000,1002,1000,9931
|
|
20230807,141700,854126809,1000,1000,1000,1000,2
|
|
20230807,141600,854124809,1000,1000,1000,1000,0
|
|
20230807,141500,854124809,1000,1000,1000,1000,0
|
|
20230807,141400,854124809,1000,1000,1000,1000,100
|
|
20230807,141300,854024809,1003,1003,1003,1003,0
|
|
20230807,141200,854024809,1003,1003,1003,1003,19
|
|
20230807,141100,854005752,1003,1003,1003,1003,450
|
|
20230807,141000,853554402,1002,1003,1003,1002,846
|
|
20230807,140900,852706084,1003,1003,1003,1003,373
|
|
20230807,140800,852331965,1004,1003,1004,1003,5001
|
|
20230807,140700,847310962,1004,1003,1004,1003,2
|
|
20230807,140600,847308955,1000,1000,1000,1000,570
|
|
20230807,140500,846738955,1005,1005,1005,1005,0
|
|
20230807,140400,846738955,1005,1005,1005,1005,0
|
|
20230807,140300,846738955,1005,1005,1005,1005,0
|
|
20230807,140200,846738955,1005,1005,1005,1005,50
|
|
20230807,140100,846688705,1005,1005,1005,1005,0
|
|
20230807,140000,846688705,1005,1006,1006,1000,1803
|
|
20230807,135900,844885688,1006,1003,1006,1000,10999
|
|
20230807,135800,833881785,1003,1002,1003,1002,2
|
|
20230807,135700,833879780,1002,1002,1002,1002,1
|
|
20230807,135600,833878778,1002,1003,1003,1002,198
|
|
20230807,135500,833680381,1003,1004,1004,1003,1873
|
|
20230807,135400,831800846,1004,1003,1004,998,3501
|
|
20230807,135300,828296091,1003,1004,1006,1003,4189
|
|
20230807,135200,824085392,1004,1004,1004,1004,0
|
|
20230807,135100,824085392,1004,1004,1004,1004,1
|
|
20230807,135000,824084388,1000,1003,1003,1000,1024
|
|
20230807,134900,823057460,1003,1003,1004,1003,654
|
|
20230807,134800,822400868,1004,1004,1004,1004,0
|
|
20230807,134700,822400868,1004,1004,1004,1004,35
|
|
20230807,134600,822365728,1006,1006,1006,1006,0
|
|
20230807,134500,822365728,1006,1006,1006,1006,6
|
|
20230807,134400,822359692,1000,1002,1005,1000,13129
|
|
20230807,134300,809179771,1001,1000,1001,1000,1147
|
|
20230807,134200,808031772,998,998,1001,998,956
|
|
20230807,134100,807077681,999,999,999,999,401
|
|
20230807,134000,806677082,1002,1002,1002,1002,0
|
|
20230807,133900,806677082,1002,1002,1002,1002,10
|
|
20230807,133800,806667062,999,1001,1001,999,5000
|
|
20230807,133700,801671230,1004,1004,1004,1004,0
|
|
20230807,133600,801671230,1004,1004,1004,1004,0
|
|
20230807,133500,801671230,1004,1001,1004,1001,935
|
|
20230807,133400,800734881,1001,1001,1001,1001,203
|
|
20230807,133300,800531678,1004,1005,1005,1001,53
|
|
20230807,133200,800478618,1001,1005,1005,1001,1145
|
|
20230807,133100,799331381,1005,1005,1005,1005,0
|
|
20230807,133000,799331381,1005,1002,1005,1002,12190
|
|
20230807,132900,787094195,1001,1001,1001,1001,2258
|
|
20230807,132800,784833937,1000,1000,1000,1000,4
|
|
20230807,132700,784829937,1000,1000,1000,1000,1
|
|
20230807,132600,784828937,999,999,999,999,13
|
|
20230807,132500,784815950,1000,993,1000,993,7228
|
|
20230807,132400,777591589,997,997,997,997,0
|
|
20230807,132300,777591589,997,997,997,997,0
|
|
20230807,132200,777591589,997,997,997,997,0
|
|
20230807,132100,777591589,997,993,997,991,2056
|
|
20230807,132000,775551943,998,998,998,998,2500
|
|
20230807,131900,773056943,998,998,998,998,0
|
|
20230807,131800,773056943,998,998,998,998,392
|
|
20230807,131700,772665727,998,998,998,998,0
|
|
20230807,131600,772665727,998,998,998,998,0
|
|
20230807,131500,772665727,998,998,998,998,0
|
|
20230807,131400,772665727,998,998,998,998,0
|
|
20230807,131300,772665727,998,998,998,998,0
|
|
20230807,131200,772665727,998,998,998,998,1
|
|
20230807,131100,772664729,992,998,998,992,1001
|
|
20230807,131000,771671727,992,994,994,992,1000
|
|
20230807,130900,770679293,998,993,998,993,924
|
|
20230807,130800,769761744,993,993,993,993,0
|
|
20230807,130700,769761744,993,993,993,993,0
|
|
20230807,130600,769761744,993,994,994,993,100
|
|
20230807,130500,769662424,999,999,999,999,0
|
|
20230807,130400,769662424,999,999,999,999,0
|
|
20230807,130300,769662424,999,999,999,999,0
|
|
20230807,130200,769662424,999,998,999,998,100
|
|
20230807,130100,769562549,1000,999,1000,999,100
|
|
20230807,130000,769462609,997,994,997,994,600
|
|
20230807,125900,768865774,994,994,994,994,45
|
|
20230807,125800,768821044,994,994,994,994,555
|
|
20230807,125700,768269374,994,994,994,994,240
|
|
20230807,125600,768030814,1000,1000,1000,1000,0
|
|
20230807,125500,768030814,1000,1000,1000,1000,0
|
|
20230807,125400,768030814,1000,1000,1000,1000,0
|
|
20230807,125300,768030814,1000,1000,1000,1000,0
|
|
20230807,125200,768030814,1000,1000,1000,1000,0
|
|
20230807,125100,768030814,1000,1000,1000,1000,0
|
|
20230807,125000,768030814,1000,1000,1000,1000,0
|
|
20230807,124900,768030814,1000,1000,1000,1000,0
|
|
20230807,124800,768030814,1000,1000,1000,1000,0
|
|
20230807,124700,768030814,1000,1000,1000,1000,0
|
|
20230807,124600,768030814,1000,995,1000,994,3001
|
|
20230807,124500,765047689,994,994,994,994,0
|
|
20230807,124400,765047689,994,994,994,994,0
|
|
20230807,124300,765047689,994,994,994,994,0
|
|
20230807,124200,765047689,994,994,994,994,0
|
|
20230807,124100,765047689,994,994,994,994,0
|
|
20230807,124000,765047689,994,994,994,994,325
|
|
20230807,123900,764724639,1000,994,1000,994,63
|
|
20230807,123800,764661867,1000,1000,1000,1000,38
|
|
20230807,123700,764623867,1000,1000,1000,1000,0
|
|
20230807,123600,764623867,1000,1000,1000,1000,1
|
|
20230807,123500,764622867,1001,1001,1001,1001,0
|
|
20230807,123400,764622867,1001,1000,1001,1000,5000
|
|
20230807,123300,759618867,1001,1001,1001,1001,1
|
|
20230807,123200,759617866,1001,1001,1001,1001,0
|
|
20230807,123100,759617866,1001,1001,1001,1001,2763
|
|
20230807,123000,756852103,1000,999,1000,999,2738
|
|
20230807,122900,754114104,1000,1000,1000,1000,0
|
|
20230807,122800,754114104,1000,1000,1000,1000,0
|
|
20230807,122700,754114104,1000,1000,1000,1000,0
|
|
20230807,122600,754114104,1000,1000,1000,1000,0
|
|
20230807,122500,754114104,1000,1000,1000,1000,0
|
|
20230807,122400,754114104,1000,1000,1000,1000,0
|
|
20230807,122300,754114104,1000,999,1000,999,398
|
|
20230807,122200,753716177,999,999,999,999,0
|
|
20230807,122100,753716177,999,999,999,999,0
|
|
20230807,122000,753716177,999,999,999,999,1
|
|
20230807,121900,753715178,1000,1000,1000,1000,0
|
|
20230807,121800,753715178,1000,1000,1000,1000,0
|
|
20230807,121700,753715178,1000,999,1000,999,10
|
|
20230807,121600,753705187,999,999,999,999,125
|
|
20230807,121500,753580312,999,999,999,999,124
|
|
20230807,121400,753456436,999,999,999,999,1668
|
|
20230807,121300,751790104,999,999,999,999,0
|
|
20230807,121200,751790104,999,999,999,999,0
|
|
20230807,121100,751790104,999,999,999,999,0
|
|
20230807,121000,751790104,999,999,999,999,0
|
|
20230807,120900,751790104,999,999,999,999,10
|
|
20230807,120800,751780114,992,992,992,992,0
|
|
20230807,120700,751780114,992,992,992,992,0
|
|
20230807,120600,751780114,992,992,992,992,0
|
|
20230807,120500,751780114,992,992,992,992,0
|
|
20230807,120400,751780114,992,992,992,992,0
|
|
20230807,120300,751780114,992,995,995,992,2000
|
|
20230807,120200,749794674,1001,1001,1001,1001,0
|
|
20230807,120100,749794674,1001,1001,1001,1001,0
|
|
20230807,120000,749794674,1001,1001,1001,1001,0
|
|
20230807,115900,749794674,1001,1001,1001,1001,0
|
|
20230807,115800,749794674,1001,1001,1001,1001,0
|
|
20230807,115700,749794674,1001,1001,1001,1001,0
|
|
20230807,115600,749794674,1001,1001,1001,1001,0
|
|
20230807,115500,749794674,1001,1001,1001,1001,1
|
|
20230807,115400,749793673,1001,1001,1001,1001,0
|
|
20230807,115300,749793673,1001,1001,1001,1001,0
|
|
20230807,115200,749793673,1001,995,1001,995,467
|
|
20230807,115100,749326278,995,995,995,995,0
|
|
20230807,115000,749326278,995,995,995,995,0
|
|
20230807,114900,749326278,995,995,995,995,1627
|
|
20230807,114800,747707413,996,999,999,996,7702
|
|
20230807,114700,740027932,998,998,998,998,1081
|
|
20230807,114600,738949094,1001,1001,1001,1001,2
|
|
20230807,114500,738947092,1001,1001,1001,1001,38
|
|
20230807,114400,738909054,997,997,997,997,0
|
|
20230807,114300,738909054,997,999,999,997,3200
|
|
20230807,114200,735716842,999,999,999,999,681
|
|
20230807,114100,735036523,1000,1000,1000,1000,0
|
|
20230807,114000,735036523,1000,1000,1000,1000,1000
|
|
20230807,113900,734036523,1002,1002,1002,1002,0
|
|
20230807,113800,734036523,1002,1002,1002,1002,8
|
|
20230807,113700,734028507,1002,1002,1002,1002,2
|
|
20230807,113600,734026503,1002,1002,1002,1002,0
|
|
20230807,113500,734026503,1002,1002,1002,1002,0
|
|
20230807,113400,734026503,1002,1002,1002,1002,0
|
|
20230807,113300,734026503,1002,1002,1002,1002,1
|
|
20230807,113200,734025501,1002,1002,1002,1002,501
|
|
20230807,113100,733523499,1002,1002,1002,1002,0
|
|
20230807,113000,733523499,1002,1004,1004,1002,3652
|
|
20230807,112900,729861543,1005,1005,1005,1005,0
|
|
20230807,112800,729861543,1005,1005,1005,1005,0
|
|
20230807,112700,729861543,1005,1005,1005,1005,0
|
|
20230807,112600,729861543,1005,1002,1005,1002,2527
|
|
20230807,112500,727327459,1002,1002,1002,1002,99
|
|
20230807,112400,727228261,1002,1002,1002,1002,0
|
|
20230807,112300,727228261,1002,1002,1002,1001,1036
|
|
20230807,112200,726190200,1001,1000,1001,1000,7857
|
|
20230807,112100,718330507,999,999,999,999,0
|
|
20230807,112000,718330507,999,999,999,999,0
|
|
20230807,111900,718330507,999,999,999,999,0
|
|
20230807,111800,718330507,999,999,999,999,0
|
|
20230807,111700,718330507,999,999,999,999,0
|
|
20230807,111600,718330507,999,998,1000,998,4
|
|
20230807,111500,718326511,998,998,998,998,0
|
|
20230807,111400,718326511,998,998,998,998,100
|
|
20230807,111300,718226711,1000,998,1000,998,601
|
|
20230807,111200,717626911,999,999,999,999,37
|
|
20230807,111100,717589948,1000,1000,1000,999,1040
|
|
20230807,111000,716549949,1000,1000,1000,1000,0
|
|
20230807,110900,716549949,1000,1000,1000,1000,0
|
|
20230807,110800,716549949,1000,1000,1000,1000,3000
|
|
20230807,110700,713549949,1000,1000,1000,1000,105
|
|
20230807,110600,713444949,995,995,995,995,0
|
|
20230807,110500,713444949,995,995,995,995,2000
|
|
20230807,110400,711454949,1001,1001,1001,1001,0
|
|
20230807,110300,711454949,1001,1000,1001,1000,2
|
|
20230807,110200,711452948,1001,1001,1001,1001,5
|
|
20230807,110100,711447943,1000,1000,1001,994,865
|
|
20230807,110000,710583776,1001,1000,1001,1000,819
|
|
20230807,105900,709764306,1000,1000,1000,1000,0
|
|
20230807,105800,709764306,1000,1000,1000,1000,2024
|
|
20230807,105700,707740306,1000,998,1000,998,7211
|
|
20230807,105600,700536344,998,998,998,998,0
|
|
20230807,105500,700536344,998,998,998,998,18
|
|
20230807,105400,700518380,998,998,998,998,100
|
|
20230807,105300,700418580,999,998,999,998,101
|
|
20230807,105200,700317781,995,995,995,995,0
|
|
20230807,105100,700317781,995,995,995,995,421
|
|
20230807,105000,699898886,1000,993,1000,993,5890
|
|
20230807,104900,694034658,992,991,992,991,250
|
|
20230807,104800,693786708,990,990,990,990,0
|
|
20230807,104700,693786708,990,990,990,990,0
|
|
20230807,104600,693786708,990,990,990,990,600
|
|
20230807,104500,693192708,986,981,986,981,1158
|
|
20230807,104400,692054371,981,983,983,981,1411
|
|
20230807,104300,690668313,987,987,987,984,3473
|
|
20230807,104200,687241220,987,989,989,987,131
|
|
20230807,104100,687111834,989,991,991,989,2000
|
|
20230807,104000,685133552,999,999,999,999,0
|
|
20230807,103900,685133552,999,990,999,990,3344
|
|
20230807,103800,681799992,990,989,990,989,212
|
|
20230807,103700,681590118,990,992,992,989,20750
|
|
20230807,103600,661065057,992,1000,1000,992,745
|
|
20230807,103500,660321046,1000,1000,1000,1000,0
|
|
20230807,103400,660321046,1000,1000,1000,1000,1
|
|
20230807,103300,660320046,999,999,999,999,0
|
|
20230807,103200,660320046,999,998,999,998,200
|
|
20230807,103100,660120273,999,999,999,999,0
|
|
20230807,103000,660120273,999,999,999,999,755
|
|
20230807,102900,659366028,999,999,999,999,741
|
|
20230807,102800,658625769,999,993,999,993,1780
|
|
20230807,102700,656856951,993,993,993,993,0
|
|
20230807,102600,656856951,993,992,993,992,914
|
|
20230807,102500,655949355,992,992,992,992,0
|
|
20230807,102400,655949355,992,992,992,992,99
|
|
20230807,102300,655851147,992,992,992,992,1
|
|
20230807,102200,655850155,995,995,995,995,0
|
|
20230807,102100,655850155,995,995,995,995,1
|
|
20230807,102000,655849160,991,992,992,991,5102
|
|
20230807,101900,650791613,995,996,996,995,2
|
|
20230807,101800,650789622,998,999,999,991,503
|
|
20230807,101700,650291126,990,992,992,990,560
|
|
20230807,101600,649735642,994,998,998,991,12103
|
|
20230807,101500,637706113,999,1006,1006,999,14705
|
|
20230807,101400,622985768,1007,1012,1012,1007,2464
|
|
20230807,101300,620498529,1013,1008,1013,1008,2001
|
|
20230807,101200,618481516,1013,1014,1014,1008,3002
|
|
20230807,101100,615453801,1008,1015,1015,1007,1104
|
|
20230807,101000,614341043,1007,1008,1008,1007,2067
|
|
20230807,100900,612258160,1015,1010,1016,1008,4208
|
|
20230807,100800,608014703,1010,1011,1011,1009,2838
|
|
20230807,100700,605146614,1011,1011,1011,1011,0
|
|
20230807,100600,605146614,1011,1012,1012,1011,1000
|
|
20230807,100500,604135613,1012,1016,1016,1012,5901
|
|
20230807,100400,598159809,1018,1019,1019,1018,2133
|
|
20230807,100300,595987142,1019,1022,1022,1019,4705
|
|
20230807,100200,591190167,1019,1019,1021,1018,15543
|
|
20230807,100100,575330117,1020,1021,1021,1018,2851
|
|
20230807,100000,572423655,1021,1018,1021,1018,18491
|
|
20230807,095900,553569369,1017,1016,1017,1008,1892
|
|
20230807,095800,551654392,1007,1013,1016,1007,6427
|
|
20230807,095700,545174716,1010,1012,1017,1010,20287
|
|
20230807,095600,524611051,1007,1000,1007,1000,10846
|
|
20230807,095500,513705129,1000,1000,1000,1000,0
|
|
20230807,095400,513705129,1000,1000,1000,1000,2497
|
|
20230807,095300,511208129,1000,1001,1002,1000,9186
|
|
20230807,095200,502015927,1002,1004,1004,1002,2878
|
|
20230807,095100,499128171,1005,1007,1011,1005,8326
|
|
20230807,095000,490740043,1007,1007,1007,1007,0
|
|
20230807,094900,490740043,1007,1011,1011,1007,1482
|
|
20230807,094800,489244445,1011,1011,1011,1011,4372
|
|
20230807,094700,484824353,1015,1015,1015,1015,5001
|
|
20230807,094600,479748338,1015,1015,1015,1015,0
|
|
20230807,094500,479748338,1015,1015,1015,1015,5658
|
|
20230807,094400,474005468,1019,1018,1020,1017,12975
|
|
20230807,094300,460778466,1018,1014,1018,1014,24586
|
|
20230807,094200,435815019,1015,1010,1015,1006,27761
|
|
20230807,094100,407755055,1007,1009,1013,1007,3605
|
|
20230807,094000,404121390,1007,1006,1014,1005,19890
|
|
20230807,093900,384038442,1005,1006,1011,1005,11436
|
|
20230807,093800,372541011,1006,1012,1012,1005,6330
|
|
20230807,093700,366170742,1012,1008,1012,1006,6522
|
|
20230807,093600,359601145,1008,1009,1013,1004,5638
|
|
20230807,093500,353898972,1009,1012,1014,1009,13013
|
|
20230807,093400,340737498,1011,1004,1011,1003,13033
|
|
20230807,093300,327604597,1003,1002,1004,1002,2960
|
|
20230807,093200,324635993,1002,1005,1009,998,3452
|
|
20230807,093100,321177817,1004,1003,1010,1003,7465
|
|
20230807,093000,313665816,1003,1000,1003,1000,9764
|
|
20230807,092900,303899596,1000,996,1003,992,14187
|
|
20230807,092800,289717390,992,991,997,991,4949
|
|
20230807,092700,284789060,991,990,994,990,20173
|
|
20230807,092600,264809501,986,988,989,986,828
|
|
20230807,092500,263991285,988,984,988,984,2857
|
|
20230807,092400,261175798,984,985,985,984,598
|
|
20230807,092300,260586787,985,984,985,984,8338
|
|
20230807,092200,252378768,985,985,986,985,2316
|
|
20230807,092100,250096796,985,985,986,985,700
|
|
20230807,092000,249407282,984,977,984,977,5287
|
|
20230807,091900,244227419,976,970,976,970,1974
|
|
20230807,091800,242303281,970,970,972,970,1359
|
|
20230807,091700,240984793,969,964,969,964,12838
|
|
20230807,091600,228596928,963,963,963,963,56
|
|
20230807,091500,228543000,960,960,960,960,1088
|
|
20230807,091400,227498520,960,960,960,960,0
|
|
20230807,091300,227498520,960,960,960,960,0
|
|
20230807,091200,227498520,960,960,960,960,0
|
|
20230807,091100,227498520,960,960,960,960,0
|
|
20230807,091000,227498520,960,960,960,960,11000
|
|
20230807,090900,216938520,958,958,958,958,3000
|
|
20230807,090800,214064520,957,957,957,957,0
|
|
20230807,090700,214064520,957,957,957,957,0
|
|
20230807,090600,214064520,957,957,957,957,110
|
|
20230807,090500,213959250,957,958,958,957,1584
|
|
20230807,090400,212442416,964,964,964,964,0
|
|
20230807,090300,212442416,964,964,964,964,0
|
|
20230807,090200,212442416,964,964,964,964,0
|
|
20230807,090100,212442416,964,964,964,964,237
|
|
20230807,090000,212213948,956,964,964,956,220147
|