601 lines
27 KiB
CSV
601 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185800,224604738,999,999,999,999,2359
|
|
20230810,185700,224604738,999,999,999,999,0
|
|
20230810,185600,224604738,999,999,999,999,0
|
|
20230810,185500,224604738,999,999,999,999,0
|
|
20230810,185400,224604738,999,999,999,999,0
|
|
20230810,185300,224604738,999,999,999,999,0
|
|
20230810,185200,224604738,999,999,999,999,0
|
|
20230810,185100,224604738,999,999,999,999,0
|
|
20230810,185000,224604738,999,999,999,999,0
|
|
20230810,184900,224604738,999,999,999,999,0
|
|
20230810,184800,224604738,999,999,999,999,0
|
|
20230810,184700,224604738,999,999,999,999,0
|
|
20230810,184600,224604738,999,999,999,999,0
|
|
20230810,184500,224604738,999,999,999,999,0
|
|
20230810,184400,224604738,999,999,999,999,0
|
|
20230810,184300,224604738,999,999,999,999,0
|
|
20230810,184200,224604738,999,999,999,999,0
|
|
20230810,184100,224604738,999,999,999,999,0
|
|
20230810,184000,224604738,999,999,999,999,0
|
|
20230810,183900,224604738,999,999,999,999,0
|
|
20230810,183800,224604738,999,999,999,999,0
|
|
20230810,183700,224604738,999,999,999,999,0
|
|
20230810,183600,224604738,999,999,999,999,0
|
|
20230810,183500,224604738,999,999,999,999,0
|
|
20230810,183400,224604738,999,999,999,999,0
|
|
20230810,183300,224604738,999,999,999,999,0
|
|
20230810,183200,224604738,999,999,999,999,0
|
|
20230810,183100,224604738,999,999,999,999,0
|
|
20230810,183000,224604738,999,999,999,999,0
|
|
20230810,182900,224604738,999,999,999,999,0
|
|
20230810,182800,224604738,999,999,999,999,2359
|
|
20230810,182700,224604738,999,999,999,999,0
|
|
20230810,182600,224604738,999,999,999,999,0
|
|
20230810,182500,224604738,999,999,999,999,0
|
|
20230810,182400,224604738,999,999,999,999,0
|
|
20230810,182300,224604738,999,999,999,999,0
|
|
20230810,182200,224604738,999,999,999,999,0
|
|
20230810,182100,224604738,999,999,999,999,0
|
|
20230810,182000,224604738,999,999,999,999,0
|
|
20230810,181900,224604738,999,999,999,999,0
|
|
20230810,181800,224604738,999,999,999,999,0
|
|
20230810,181700,224604738,999,999,999,999,0
|
|
20230810,181600,224604738,999,999,999,999,0
|
|
20230810,181500,224604738,999,999,999,999,0
|
|
20230810,181400,224604738,999,999,999,999,0
|
|
20230810,181300,224604738,999,999,999,999,0
|
|
20230810,181200,224604738,999,999,999,999,0
|
|
20230810,181100,224604738,999,999,999,999,0
|
|
20230810,181000,224604738,999,999,999,999,0
|
|
20230810,180900,224604738,999,999,999,999,0
|
|
20230810,180800,224604738,999,999,999,999,0
|
|
20230810,180700,224604738,999,999,999,999,0
|
|
20230810,180600,224604738,999,999,999,999,0
|
|
20230810,180500,224604738,999,999,999,999,0
|
|
20230810,180400,224604738,999,999,999,999,0
|
|
20230810,180300,224604738,999,999,999,999,0
|
|
20230810,180200,224604738,999,999,999,999,0
|
|
20230810,180100,224604738,999,999,999,999,0
|
|
20230810,180000,224604738,999,999,999,999,0
|
|
20230810,175900,224604738,999,999,999,999,0
|
|
20230810,175800,224604738,999,999,999,999,2359
|
|
20230810,175700,224604738,999,999,999,999,0
|
|
20230810,175600,224604738,999,999,999,999,0
|
|
20230810,175500,224604738,999,999,999,999,0
|
|
20230810,175400,224604738,999,999,999,999,0
|
|
20230810,175300,224604738,999,999,999,999,0
|
|
20230810,175200,224604738,999,999,999,999,0
|
|
20230810,175100,224604738,999,999,999,999,0
|
|
20230810,175000,224604738,999,999,999,999,0
|
|
20230810,174900,224604738,999,999,999,999,0
|
|
20230810,174800,224604738,999,999,999,999,0
|
|
20230810,174700,224604738,999,999,999,999,0
|
|
20230810,174600,224604738,999,999,999,999,0
|
|
20230810,174500,224604738,999,999,999,999,0
|
|
20230810,174400,224604738,999,999,999,999,0
|
|
20230810,174300,224604738,999,999,999,999,0
|
|
20230810,174200,224604738,999,999,999,999,0
|
|
20230810,174100,224604738,999,999,999,999,0
|
|
20230810,174000,224604738,999,999,999,999,0
|
|
20230810,173900,224604738,999,999,999,999,0
|
|
20230810,173800,224604738,999,999,999,999,0
|
|
20230810,173700,224604738,999,999,999,999,0
|
|
20230810,173600,224604738,999,999,999,999,0
|
|
20230810,173500,224604738,999,999,999,999,0
|
|
20230810,173400,224604738,999,999,999,999,0
|
|
20230810,173300,224604738,999,999,999,999,0
|
|
20230810,173200,224604738,999,999,999,999,0
|
|
20230810,173100,224604738,999,999,999,999,0
|
|
20230810,173000,224604738,999,999,999,999,0
|
|
20230810,172900,224604738,999,999,999,999,0
|
|
20230810,172800,224604738,999,999,999,999,2359
|
|
20230810,172700,224604738,999,999,999,999,0
|
|
20230810,172600,224604738,999,999,999,999,0
|
|
20230810,172500,224604738,999,999,999,999,0
|
|
20230810,172400,224604738,999,999,999,999,0
|
|
20230810,172300,224604738,999,999,999,999,0
|
|
20230810,172200,224604738,999,999,999,999,0
|
|
20230810,172100,224604738,999,999,999,999,0
|
|
20230810,172000,224604738,999,999,999,999,0
|
|
20230810,171900,224604738,999,999,999,999,0
|
|
20230810,171800,224604738,999,999,999,999,0
|
|
20230810,171700,224604738,999,999,999,999,0
|
|
20230810,171600,224604738,999,999,999,999,0
|
|
20230810,171500,224604738,999,999,999,999,0
|
|
20230810,171400,224604738,999,999,999,999,0
|
|
20230810,171300,224604738,999,999,999,999,0
|
|
20230810,171200,224604738,999,999,999,999,0
|
|
20230810,171100,224604738,999,999,999,999,0
|
|
20230810,171000,224604738,999,999,999,999,0
|
|
20230810,170900,224604738,999,999,999,999,0
|
|
20230810,170800,224604738,999,999,999,999,0
|
|
20230810,170700,224604738,999,999,999,999,0
|
|
20230810,170600,224604738,999,999,999,999,0
|
|
20230810,170500,224604738,999,999,999,999,0
|
|
20230810,170400,224604738,999,999,999,999,0
|
|
20230810,170300,224604738,999,999,999,999,0
|
|
20230810,170200,224604738,999,999,999,999,0
|
|
20230810,170100,224604738,999,999,999,999,0
|
|
20230810,170000,224604738,999,999,999,999,0
|
|
20230810,165900,224604738,999,999,999,999,0
|
|
20230810,165800,224604738,999,999,999,999,2359
|
|
20230810,165700,224604738,999,999,999,999,0
|
|
20230810,165600,224604738,999,999,999,999,0
|
|
20230810,165500,224604738,999,999,999,999,0
|
|
20230810,165400,224604738,999,999,999,999,0
|
|
20230810,165300,224604738,999,999,999,999,0
|
|
20230810,165200,224604738,999,999,999,999,0
|
|
20230810,165100,224604738,999,999,999,999,0
|
|
20230810,165000,224604738,999,999,999,999,0
|
|
20230810,164900,224604738,999,999,999,999,0
|
|
20230810,164800,224604738,999,999,999,999,0
|
|
20230810,164700,224604738,999,999,999,999,0
|
|
20230810,164600,224604738,999,999,999,999,0
|
|
20230810,164500,224604738,999,999,999,999,0
|
|
20230810,164400,224604738,999,999,999,999,0
|
|
20230810,164300,224604738,999,999,999,999,0
|
|
20230810,164200,224604738,999,999,999,999,0
|
|
20230810,164100,224604738,999,999,999,999,0
|
|
20230810,164000,224604738,999,999,999,999,0
|
|
20230810,163900,224604738,999,999,999,999,0
|
|
20230810,163800,224604738,999,999,999,999,0
|
|
20230810,163700,224604738,999,999,999,999,0
|
|
20230810,163600,224604738,999,999,999,999,0
|
|
20230810,163500,224604738,999,999,999,999,0
|
|
20230810,163400,224604738,999,999,999,999,0
|
|
20230810,163300,224604738,999,999,999,999,0
|
|
20230810,163200,224604738,999,999,999,999,0
|
|
20230810,163100,224604738,999,999,999,999,0
|
|
20230810,163000,224604738,999,999,999,999,0
|
|
20230810,162900,224604738,999,999,999,999,0
|
|
20230810,162800,224604738,999,999,999,999,2359
|
|
20230810,162700,224604738,999,999,999,999,0
|
|
20230810,162600,224604738,999,999,999,999,0
|
|
20230810,162500,224604738,999,999,999,999,0
|
|
20230810,162400,224604738,999,999,999,999,0
|
|
20230810,162300,224604738,999,999,999,999,0
|
|
20230810,162200,224604738,999,999,999,999,0
|
|
20230810,162100,224604738,999,999,999,999,0
|
|
20230810,162000,224604738,999,999,999,999,0
|
|
20230810,161900,224604738,999,999,999,999,0
|
|
20230810,161800,224604738,999,999,999,999,0
|
|
20230810,161700,224604738,999,999,999,999,0
|
|
20230810,161600,224604738,999,999,999,999,0
|
|
20230810,161500,224604738,999,999,999,999,0
|
|
20230810,161400,224604738,999,999,999,999,0
|
|
20230810,161300,224604738,999,999,999,999,0
|
|
20230810,161200,224604738,999,999,999,999,0
|
|
20230810,161100,224604738,999,999,999,999,0
|
|
20230810,161000,224604738,999,999,999,999,0
|
|
20230810,160900,224604738,999,999,999,999,0
|
|
20230810,160800,224604738,999,999,999,999,0
|
|
20230810,160700,224604738,999,999,999,999,0
|
|
20230810,160600,224604738,999,999,999,999,0
|
|
20230810,160500,224604738,999,999,999,999,0
|
|
20230810,160400,224604738,999,999,999,999,0
|
|
20230810,160300,224604738,999,999,999,999,0
|
|
20230810,160200,224604738,999,999,999,999,0
|
|
20230810,160100,224604738,999,999,999,999,0
|
|
20230810,160000,224604738,999,999,999,999,0
|
|
20230810,155900,224604738,999,999,999,999,0
|
|
20230810,155800,224604738,999,999,999,999,2359
|
|
20230810,155700,224604738,999,999,999,999,0
|
|
20230810,155600,224604738,999,999,999,999,0
|
|
20230810,155500,224604738,999,999,999,999,0
|
|
20230810,155400,224604738,999,999,999,999,0
|
|
20230810,155300,224604738,999,999,999,999,0
|
|
20230810,155200,224604738,999,999,999,999,0
|
|
20230810,155100,224604738,999,999,999,999,0
|
|
20230810,155000,224604738,999,999,999,999,0
|
|
20230810,154900,224604738,999,999,999,999,0
|
|
20230810,154800,224604738,999,999,999,999,0
|
|
20230810,154700,224604738,999,999,999,999,0
|
|
20230810,154600,224604738,999,999,999,999,0
|
|
20230810,154500,224604738,999,999,999,999,0
|
|
20230810,154400,224604738,999,999,999,999,0
|
|
20230810,154300,224604738,999,999,999,999,0
|
|
20230810,154200,224604738,999,999,999,999,0
|
|
20230810,154100,224604738,999,999,999,999,0
|
|
20230810,154000,224604738,999,999,999,999,0
|
|
20230810,153900,224604738,999,999,999,999,0
|
|
20230810,153800,224604738,999,999,999,999,0
|
|
20230810,153700,224604738,999,999,999,999,0
|
|
20230810,153600,224604738,999,999,999,999,0
|
|
20230810,153500,224604738,999,999,999,999,0
|
|
20230810,153400,224604738,999,999,999,999,0
|
|
20230810,153300,224604738,999,999,999,999,0
|
|
20230810,153200,224604738,999,999,999,999,0
|
|
20230810,153100,224604738,999,999,999,999,0
|
|
20230810,153000,224604738,999,999,999,999,2359
|
|
20230810,152900,222248097,999,999,999,999,0
|
|
20230810,152800,222248097,999,999,999,999,0
|
|
20230810,152700,222248097,999,999,999,999,0
|
|
20230810,152600,222248097,999,999,999,999,0
|
|
20230810,152500,222248097,999,999,999,999,0
|
|
20230810,152400,222248097,999,999,999,999,0
|
|
20230810,152300,222248097,999,999,999,999,0
|
|
20230810,152200,222248097,999,999,999,999,0
|
|
20230810,152100,222248097,999,999,999,999,0
|
|
20230810,152000,222248097,999,999,999,999,0
|
|
20230810,151900,222248097,999,995,999,995,3670
|
|
20230810,151800,218593652,996,999,999,996,820
|
|
20230810,151700,217776842,996,996,996,996,4000
|
|
20230810,151600,213792842,999,999,999,999,0
|
|
20230810,151500,213792842,999,999,999,999,0
|
|
20230810,151400,213792842,999,999,999,999,0
|
|
20230810,151300,213792842,999,999,999,999,0
|
|
20230810,151200,213792842,999,999,999,999,10
|
|
20230810,151100,213782852,996,996,996,996,7487
|
|
20230810,151000,206325800,999,999,999,999,0
|
|
20230810,150900,206325800,999,999,999,999,0
|
|
20230810,150800,206325800,999,999,999,999,0
|
|
20230810,150700,206325800,999,999,999,999,0
|
|
20230810,150600,206325800,999,999,999,999,0
|
|
20230810,150500,206325800,999,999,999,996,114
|
|
20230810,150400,206211953,996,996,996,996,3000
|
|
20230810,150300,203223953,999,999,999,999,0
|
|
20230810,150200,203223953,999,999,999,999,100
|
|
20230810,150100,203124053,995,995,995,995,0
|
|
20230810,150000,203124053,995,995,995,995,0
|
|
20230810,145900,203124053,995,995,995,995,0
|
|
20230810,145800,203124053,995,995,995,995,0
|
|
20230810,145700,203124053,995,995,995,995,0
|
|
20230810,145600,203124053,995,995,995,995,0
|
|
20230810,145500,203124053,995,996,996,995,3000
|
|
20230810,145400,200136251,996,996,996,996,998
|
|
20230810,145300,199142243,999,999,999,999,0
|
|
20230810,145200,199142243,999,999,999,999,0
|
|
20230810,145100,199142243,999,999,999,999,1000
|
|
20230810,145000,198143243,1000,1000,1000,1000,0
|
|
20230810,144900,198143243,1000,1000,1000,1000,0
|
|
20230810,144800,198143243,1000,1000,1000,1000,0
|
|
20230810,144700,198143243,1000,1000,1000,1000,0
|
|
20230810,144600,198143243,1000,1000,1000,1000,0
|
|
20230810,144500,198143243,1000,1000,1000,1000,0
|
|
20230810,144400,198143243,1000,996,1000,995,4001
|
|
20230810,144300,194159543,1000,999,1000,999,2
|
|
20230810,144200,194157544,996,999,999,996,4659
|
|
20230810,144100,189515307,997,997,997,997,200
|
|
20230810,144000,189315907,1000,1000,1000,1000,0
|
|
20230810,143900,189315907,1000,1000,1000,1000,0
|
|
20230810,143800,189315907,1000,1000,1000,1000,0
|
|
20230810,143700,189315907,1000,1000,1000,1000,0
|
|
20230810,143600,189315907,1000,1000,1000,1000,0
|
|
20230810,143500,189315907,1000,1000,1000,1000,0
|
|
20230810,143400,189315907,1000,1000,1000,1000,0
|
|
20230810,143300,189315907,1000,1000,1000,1000,0
|
|
20230810,143200,189315907,1000,1000,1000,1000,0
|
|
20230810,143100,189315907,1000,1000,1000,1000,0
|
|
20230810,143000,189315907,1000,1000,1000,1000,0
|
|
20230810,142900,189315907,1000,1000,1000,1000,0
|
|
20230810,142800,189315907,1000,1000,1000,1000,0
|
|
20230810,142700,189315907,1000,1000,1000,1000,0
|
|
20230810,142600,189315907,1000,1000,1000,1000,1
|
|
20230810,142500,189314907,996,996,996,996,0
|
|
20230810,142400,189314907,996,997,997,996,4000
|
|
20230810,142300,185328304,1000,1000,1000,1000,0
|
|
20230810,142200,185328304,1000,996,1000,996,1166
|
|
20230810,142100,184166964,1000,1000,1000,1000,1
|
|
20230810,142000,184165964,996,997,997,996,4000
|
|
20230810,141900,180178464,996,996,996,996,1000
|
|
20230810,141800,179182464,996,996,996,996,1000
|
|
20230810,141700,178186464,999,999,999,999,1
|
|
20230810,141600,178185465,996,996,996,996,497
|
|
20230810,141500,177690453,1000,1000,1000,1000,0
|
|
20230810,141400,177690453,1000,996,1000,996,10197
|
|
20230810,141300,167495441,996,1000,1000,996,10002
|
|
20230810,141200,157493449,1000,1000,1000,1000,1
|
|
20230810,141100,157492449,998,999,1000,996,225
|
|
20230810,141000,157268295,996,996,996,996,0
|
|
20230810,140900,157268295,996,1000,1000,996,212
|
|
20230810,140800,157057135,996,996,996,996,200
|
|
20230810,140700,156857935,1000,1000,1000,1000,0
|
|
20230810,140600,156857935,1000,999,1000,999,7
|
|
20230810,140500,156850940,996,996,996,996,0
|
|
20230810,140400,156850940,996,996,996,996,0
|
|
20230810,140300,156850940,996,996,996,996,200
|
|
20230810,140200,156651740,999,999,999,999,0
|
|
20230810,140100,156651740,999,999,999,999,10000
|
|
20230810,140000,146661740,1002,1002,1002,1002,0
|
|
20230810,135900,146661740,1002,1002,1002,1002,0
|
|
20230810,135800,146661740,1002,1002,1002,1002,0
|
|
20230810,135700,146661740,1002,996,1002,994,4768
|
|
20230810,135600,141915469,1002,1002,1002,1002,0
|
|
20230810,135500,141915469,1002,1002,1002,1002,0
|
|
20230810,135400,141915469,1002,1002,1002,1002,0
|
|
20230810,135300,141915469,1002,1002,1002,1002,0
|
|
20230810,135200,141915469,1002,1002,1002,1002,0
|
|
20230810,135100,141915469,1002,1002,1002,1002,0
|
|
20230810,135000,141915469,1002,1001,1002,993,74
|
|
20230810,134900,141841341,1002,1001,1002,1001,4022
|
|
20230810,134800,137813298,1001,999,1001,999,1152
|
|
20230810,134700,136661149,1000,998,1000,992,94
|
|
20230810,134600,136567828,1000,999,1000,999,2
|
|
20230810,134500,136565829,995,995,995,995,0
|
|
20230810,134400,136565829,995,995,995,995,410
|
|
20230810,134300,136157879,1000,1000,1000,1000,0
|
|
20230810,134200,136157879,1000,1000,1000,1000,0
|
|
20230810,134100,136157879,1000,1000,1000,1000,3000
|
|
20230810,134000,133157879,1000,998,1000,998,2000
|
|
20230810,133900,131158882,999,999,999,999,0
|
|
20230810,133800,131158882,999,998,999,998,20
|
|
20230810,133700,131138912,995,992,995,992,79
|
|
20230810,133600,131060334,993,993,993,993,0
|
|
20230810,133500,131060334,993,993,993,993,476
|
|
20230810,133400,130587666,993,993,993,993,1884
|
|
20230810,133300,128716854,993,993,993,993,0
|
|
20230810,133200,128716854,993,993,993,993,1
|
|
20230810,133100,128715861,994,994,994,994,236
|
|
20230810,133000,128481277,995,995,995,995,32
|
|
20230810,132900,128449437,995,995,995,995,0
|
|
20230810,132800,128449437,995,995,995,995,0
|
|
20230810,132700,128449437,995,995,995,995,0
|
|
20230810,132600,128449437,995,995,995,995,0
|
|
20230810,132500,128449437,995,995,995,995,0
|
|
20230810,132400,128449437,995,995,995,995,0
|
|
20230810,132300,128449437,995,995,995,995,0
|
|
20230810,132200,128449437,995,995,995,995,0
|
|
20230810,132100,128449437,995,995,995,995,0
|
|
20230810,132000,128449437,995,995,995,995,150
|
|
20230810,131900,128300187,999,999,999,999,0
|
|
20230810,131800,128300187,999,999,999,999,0
|
|
20230810,131700,128300187,999,999,999,999,0
|
|
20230810,131600,128300187,999,999,999,999,0
|
|
20230810,131500,128300187,999,999,999,999,0
|
|
20230810,131400,128300187,999,999,999,999,0
|
|
20230810,131300,128300187,999,999,999,999,0
|
|
20230810,131200,128300187,999,999,999,999,0
|
|
20230810,131100,128300187,999,999,999,999,0
|
|
20230810,131000,128300187,999,999,999,999,0
|
|
20230810,130900,128300187,999,999,999,999,0
|
|
20230810,130800,128300187,999,999,999,999,0
|
|
20230810,130700,128300187,999,999,999,999,0
|
|
20230810,130600,128300187,999,999,999,999,0
|
|
20230810,130500,128300187,999,999,999,999,0
|
|
20230810,130400,128300187,999,999,999,999,0
|
|
20230810,130300,128300187,999,999,999,999,0
|
|
20230810,130200,128300187,999,999,999,999,1
|
|
20230810,130100,128299188,994,994,994,994,1
|
|
20230810,130000,128298194,994,994,994,994,917
|
|
20230810,125900,127386696,1000,1000,1000,1000,0
|
|
20230810,125800,127386696,1000,994,1000,993,96
|
|
20230810,125700,127291295,1000,1000,1000,1000,0
|
|
20230810,125600,127291295,1000,1000,1000,1000,0
|
|
20230810,125500,127291295,1000,1000,1000,1000,0
|
|
20230810,125400,127291295,1000,1000,1000,1000,0
|
|
20230810,125300,127291295,1000,1000,1000,1000,0
|
|
20230810,125200,127291295,1000,999,1000,999,3
|
|
20230810,125100,127288297,994,994,994,994,0
|
|
20230810,125000,127288297,994,994,994,994,60
|
|
20230810,124900,127228657,1000,1000,1000,1000,0
|
|
20230810,124800,127228657,1000,1000,1000,1000,0
|
|
20230810,124700,127228657,1000,1000,1000,1000,0
|
|
20230810,124600,127228657,1000,1000,1000,1000,0
|
|
20230810,124500,127228657,1000,1000,1000,1000,0
|
|
20230810,124400,127228657,1000,1000,1000,1000,0
|
|
20230810,124300,127228657,1000,1000,1000,1000,0
|
|
20230810,124200,127228657,1000,1000,1000,1000,0
|
|
20230810,124100,127228657,1000,1000,1000,1000,0
|
|
20230810,124000,127228657,1000,1000,1000,1000,1
|
|
20230810,123900,127227657,999,999,999,999,0
|
|
20230810,123800,127227657,999,998,999,998,2
|
|
20230810,123700,127225660,999,999,999,994,2491
|
|
20230810,123600,124749563,994,994,994,994,0
|
|
20230810,123500,124749563,994,994,994,994,202
|
|
20230810,123400,124548775,1000,1000,1000,1000,0
|
|
20230810,123300,124548775,1000,1000,1000,1000,0
|
|
20230810,123200,124548775,1000,1000,1000,1000,0
|
|
20230810,123100,124548775,1000,1000,1000,1000,1
|
|
20230810,123000,124547775,994,994,994,994,1
|
|
20230810,122900,124546781,1000,1000,1000,1000,3
|
|
20230810,122800,124543781,1000,1000,1000,1000,0
|
|
20230810,122700,124543781,1000,1000,1000,1000,0
|
|
20230810,122600,124543781,1000,1000,1000,1000,0
|
|
20230810,122500,124543781,1000,1000,1000,1000,0
|
|
20230810,122400,124543781,1000,1000,1000,1000,0
|
|
20230810,122300,124543781,1000,1000,1000,1000,0
|
|
20230810,122200,124543781,1000,1000,1000,1000,0
|
|
20230810,122100,124543781,1000,996,1000,996,5
|
|
20230810,122000,124538797,994,994,994,994,0
|
|
20230810,121900,124538797,994,996,996,994,67
|
|
20230810,121800,124472179,1001,1001,1001,1001,0
|
|
20230810,121700,124472179,1001,1001,1001,1001,0
|
|
20230810,121600,124472179,1001,1001,1001,1001,0
|
|
20230810,121500,124472179,1001,1001,1001,1001,0
|
|
20230810,121400,124472179,1001,1001,1001,1001,0
|
|
20230810,121300,124472179,1001,1001,1001,1001,0
|
|
20230810,121200,124472179,1001,1001,1001,1001,0
|
|
20230810,121100,124472179,1001,1001,1001,1001,0
|
|
20230810,121000,124472179,1001,1001,1001,1001,0
|
|
20230810,120900,124472179,1001,1001,1001,1001,0
|
|
20230810,120800,124472179,1001,1001,1001,1001,0
|
|
20230810,120700,124472179,1001,1001,1001,1001,0
|
|
20230810,120600,124472179,1001,1001,1001,1001,0
|
|
20230810,120500,124472179,1001,1001,1001,1001,0
|
|
20230810,120400,124472179,1001,1001,1001,1001,0
|
|
20230810,120300,124472179,1001,1001,1001,1001,0
|
|
20230810,120200,124472179,1001,1001,1001,1001,0
|
|
20230810,120100,124472179,1001,1001,1001,1001,0
|
|
20230810,120000,124472179,1001,1001,1001,1001,0
|
|
20230810,115900,124472179,1001,1001,1001,1001,0
|
|
20230810,115800,124472179,1001,1001,1001,1001,0
|
|
20230810,115700,124472179,1001,1001,1001,1001,0
|
|
20230810,115600,124472179,1001,1001,1001,1001,0
|
|
20230810,115500,124472179,1001,998,1001,995,6
|
|
20230810,115400,124466190,1001,1001,1001,1001,1
|
|
20230810,115300,124465189,999,999,999,999,0
|
|
20230810,115200,124465189,999,999,999,999,0
|
|
20230810,115100,124465189,999,1000,1001,996,506
|
|
20230810,115000,123961185,1000,1000,1000,1000,1
|
|
20230810,114900,123960185,993,997,997,993,5
|
|
20230810,114800,123955210,998,998,998,998,11
|
|
20230810,114700,123944232,1002,1002,1002,1002,0
|
|
20230810,114600,123944232,1002,1001,1002,1001,500
|
|
20230810,114500,123443233,1001,1001,1001,1001,1
|
|
20230810,114400,123442232,1001,1000,1001,999,40
|
|
20230810,114300,123402196,1002,1002,1002,1002,0
|
|
20230810,114200,123402196,1002,1001,1002,1001,1000
|
|
20230810,114100,122400357,1001,999,1002,999,1051
|
|
20230810,114000,121348590,1002,999,1002,999,3000
|
|
20230810,113900,118345771,998,998,998,998,3
|
|
20230810,113800,118342777,999,1000,1000,999,999
|
|
20230810,113700,117343778,998,999,1000,998,3
|
|
20230810,113600,117340781,998,999,1000,998,3
|
|
20230810,113500,117337784,992,992,992,992,2
|
|
20230810,113400,117335800,992,993,993,992,2000
|
|
20230810,113300,115351298,1000,1000,1000,1000,8
|
|
20230810,113200,115343298,1000,1000,1000,1000,2
|
|
20230810,113100,115341298,993,993,993,993,0
|
|
20230810,113000,115341298,993,993,993,993,0
|
|
20230810,112900,115341298,993,993,993,993,0
|
|
20230810,112800,115341298,993,994,999,993,2707
|
|
20230810,112700,112650053,999,999,999,999,0
|
|
20230810,112600,112650053,999,999,999,999,0
|
|
20230810,112500,112650053,999,999,999,999,0
|
|
20230810,112400,112650053,999,999,999,999,0
|
|
20230810,112300,112650053,999,999,999,999,0
|
|
20230810,112200,112650053,999,999,999,999,0
|
|
20230810,112100,112650053,999,999,999,999,0
|
|
20230810,112000,112650053,999,999,999,999,20
|
|
20230810,111900,112630073,999,999,999,999,0
|
|
20230810,111800,112630073,999,999,999,999,0
|
|
20230810,111700,112630073,999,993,999,993,6
|
|
20230810,111600,112624109,993,993,993,993,6700
|
|
20230810,111500,105971009,1000,1000,1000,1000,0
|
|
20230810,111400,105971009,1000,1000,1000,1000,0
|
|
20230810,111300,105971009,1000,1000,1000,1000,0
|
|
20230810,111200,105971009,1000,1000,1000,1000,9
|
|
20230810,111100,105962009,1000,1000,1000,1000,1
|
|
20230810,111000,105961009,1002,1002,1002,1002,0
|
|
20230810,110900,105961009,1002,1002,1002,1002,0
|
|
20230810,110800,105961009,1002,1002,1002,1002,0
|
|
20230810,110700,105961009,1002,1002,1002,1002,0
|
|
20230810,110600,105961009,1002,1002,1002,1002,0
|
|
20230810,110500,105961009,1002,1002,1002,1002,0
|
|
20230810,110400,105961009,1002,1002,1002,1002,0
|
|
20230810,110300,105961009,1002,1002,1002,1002,0
|
|
20230810,110200,105961009,1002,1002,1002,1002,0
|
|
20230810,110100,105961009,1002,1002,1002,1002,0
|
|
20230810,110000,105961009,1002,1002,1002,1002,0
|
|
20230810,105900,105961009,1002,1002,1002,1002,0
|
|
20230810,105800,105961009,1002,1002,1002,1002,0
|
|
20230810,105700,105961009,1002,1002,1002,1002,0
|
|
20230810,105600,105961009,1002,1002,1002,1002,0
|
|
20230810,105500,105961009,1002,1002,1002,1002,0
|
|
20230810,105400,105961009,1002,1002,1002,1002,0
|
|
20230810,105300,105961009,1002,1002,1002,1002,0
|
|
20230810,105200,105961009,1002,1002,1002,1002,0
|
|
20230810,105100,105961009,1002,1002,1002,1002,0
|
|
20230810,105000,105961009,1002,1002,1002,1002,0
|
|
20230810,104900,105961009,1002,1002,1002,1002,100
|
|
20230810,104800,105860809,1002,1002,1002,1002,0
|
|
20230810,104700,105860809,1002,1002,1002,1002,1
|
|
20230810,104600,105859807,994,994,994,994,2419
|
|
20230810,104500,103455321,1000,1000,1000,1000,0
|
|
20230810,104400,103455321,1000,1000,1000,1000,0
|
|
20230810,104300,103455321,1000,1000,1000,1000,0
|
|
20230810,104200,103455321,1000,1000,1000,999,6512
|
|
20230810,104100,96949817,1000,1000,1000,1000,20
|
|
20230810,104000,96929817,1000,1000,1000,1000,0
|
|
20230810,103900,96929817,1000,1000,1000,1000,565
|
|
20230810,103800,96364817,1000,1000,1000,1000,0
|
|
20230810,103700,96364817,1000,1000,1000,1000,0
|
|
20230810,103600,96364817,1000,1000,1000,1000,6
|
|
20230810,103500,96358817,1002,1002,1002,1002,0
|
|
20230810,103400,96358817,1002,1002,1002,1002,0
|
|
20230810,103300,96358817,1002,1002,1002,1002,0
|
|
20230810,103200,96358817,1002,1002,1002,1002,20
|
|
20230810,103100,96338777,1003,1003,1003,1003,0
|
|
20230810,103000,96338777,1003,1003,1003,1003,0
|
|
20230810,102900,96338777,1003,1003,1003,1003,0
|
|
20230810,102800,96338777,1003,1003,1003,1003,0
|
|
20230810,102700,96338777,1003,1003,1003,1003,50
|
|
20230810,102600,96288627,1003,1003,1003,1003,0
|
|
20230810,102500,96288627,1003,1003,1003,1003,0
|
|
20230810,102400,96288627,1003,1003,1003,1003,0
|
|
20230810,102300,96288627,1003,1003,1003,1003,8
|
|
20230810,102200,96280603,1003,1003,1003,1003,0
|
|
20230810,102100,96280603,1003,1003,1003,1003,0
|
|
20230810,102000,96280603,1003,1000,1003,1000,1002
|
|
20230810,101900,95278600,1000,1000,1000,1000,1
|
|
20230810,101800,95277600,999,999,999,999,4509
|
|
20230810,101700,90773109,999,999,999,999,1
|
|
20230810,101600,90772110,994,994,994,994,0
|
|
20230810,101500,90772110,994,994,994,994,0
|
|
20230810,101400,90772110,994,992,994,992,9321
|
|
20230810,101300,81525410,991,991,991,991,0
|
|
20230810,101200,81525410,991,991,991,991,0
|
|
20230810,101100,81525410,991,992,992,991,871
|
|
20230810,101000,80661478,994,994,994,994,0
|
|
20230810,100900,80661478,994,994,994,994,0
|
|
20230810,100800,80661478,994,994,994,994,100
|
|
20230810,100700,80562078,994,994,994,994,1
|
|
20230810,100600,80561084,992,992,992,992,1
|
|
20230810,100500,80560092,992,992,992,992,30
|
|
20230810,100400,80530332,994,994,994,994,0
|
|
20230810,100300,80530332,994,994,994,994,0
|
|
20230810,100200,80530332,994,994,994,994,741
|
|
20230810,100100,79793778,995,995,995,995,0
|
|
20230810,100000,79793778,995,998,998,995,10418
|
|
20230810,095900,69427862,998,998,998,998,0
|
|
20230810,095800,69427862,998,998,998,998,0
|
|
20230810,095700,69427862,998,998,998,998,0
|
|
20230810,095600,69427862,998,998,998,998,0
|
|
20230810,095500,69427862,998,998,998,998,0
|
|
20230810,095400,69427862,998,998,998,998,0
|
|
20230810,095300,69427862,998,998,998,998,0
|
|
20230810,095200,69427862,998,998,998,998,1000
|
|
20230810,095100,68429862,999,999,999,999,5690
|
|
20230810,095000,62745552,997,997,997,997,0
|
|
20230810,094900,62745552,997,995,998,995,897
|
|
20230810,094800,61852221,995,994,995,994,1679
|
|
20230810,094700,60182875,994,994,994,994,0
|
|
20230810,094600,60182875,994,994,994,994,0
|
|
20230810,094500,60182875,994,994,994,994,1
|
|
20230810,094400,60181881,994,994,994,994,0
|
|
20230810,094300,60181881,994,994,994,994,0
|
|
20230810,094200,60181881,994,994,994,994,7
|
|
20230810,094100,60174923,994,994,994,994,0
|
|
20230810,094000,60174923,994,994,994,991,1432
|
|
20230810,093900,58755805,991,991,991,991,0
|
|
20230810,093800,58755805,991,991,991,991,120
|
|
20230810,093700,58636885,990,990,990,990,0
|
|
20230810,093600,58636885,990,994,994,990,1940
|
|
20230810,093500,56716087,994,994,994,994,0
|
|
20230810,093400,56716087,994,991,994,991,11
|
|
20230810,093300,56705183,993,993,993,993,0
|
|
20230810,093200,56705183,993,993,993,991,6
|
|
20230810,093100,56699227,994,994,994,994,0
|
|
20230810,093000,56699227,994,994,994,994,0
|
|
20230810,092900,56699227,994,994,994,994,0
|
|
20230810,092800,56699227,994,994,994,994,0
|
|
20230810,092700,56699227,994,994,994,994,500
|
|
20230810,092600,56202227,994,994,994,994,0
|
|
20230810,092500,56202227,994,994,994,994,0
|
|
20230810,092400,56202227,994,994,994,994,0
|
|
20230810,092300,56202227,994,994,994,994,1000
|
|
20230810,092200,55208227,994,994,994,994,0
|
|
20230810,092100,55208227,994,994,994,994,0
|
|
20230810,092000,55208227,994,994,994,994,0
|
|
20230810,091900,55208227,994,994,994,994,0
|
|
20230810,091800,55208227,994,994,994,994,0
|
|
20230810,091700,55208227,994,992,994,989,9479
|
|
20230810,091600,45817822,992,992,992,992,0
|
|
20230810,091500,45817822,992,992,992,992,100
|
|
20230810,091400,45718622,990,989,990,989,1438
|
|
20230810,091300,44296438,989,989,989,989,2852
|
|
20230810,091200,41475810,989,994,994,989,27219
|
|
20230810,091100,14482714,994,994,999,994,5431
|
|
20230810,091000,9084295,994,994,994,994,0
|
|
20230810,090900,9084295,994,995,995,994,4000
|
|
20230810,090800,5107115,999,997,999,997,508
|
|
20230810,090700,4600623,997,997,997,997,270
|
|
20230810,090600,4331433,997,998,998,997,86
|
|
20230810,090500,4245609,997,997,997,997,4
|
|
20230810,090400,4241621,993,993,993,993,0
|
|
20230810,090300,4241621,993,993,993,993,100
|
|
20230810,090200,4142321,1000,1011,1011,1000,2999
|
|
20230810,090100,1142312,1002,1013,1013,1002,1011
|
|
20230810,090000,129279,1002,1014,1014,1001,129
|