601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185800,827491437,999,999,999,999,27389
|
|
20230908,185700,827491437,999,999,999,999,0
|
|
20230908,185600,827491437,999,999,999,999,0
|
|
20230908,185500,827491437,999,999,999,999,0
|
|
20230908,185400,827491437,999,999,999,999,0
|
|
20230908,185300,827491437,999,999,999,999,0
|
|
20230908,185200,827491437,999,999,999,999,0
|
|
20230908,185100,827491437,999,999,999,999,0
|
|
20230908,185000,827491437,999,999,999,999,0
|
|
20230908,184900,827491437,999,999,999,999,0
|
|
20230908,184800,827491437,999,999,999,999,0
|
|
20230908,184700,827491437,999,999,999,999,0
|
|
20230908,184600,827491437,999,999,999,999,0
|
|
20230908,184500,827491437,999,999,999,999,0
|
|
20230908,184400,827491437,999,999,999,999,0
|
|
20230908,184300,827491437,999,999,999,999,0
|
|
20230908,184200,827491437,999,999,999,999,0
|
|
20230908,184100,827491437,999,999,999,999,0
|
|
20230908,184000,827491437,999,999,999,999,0
|
|
20230908,183900,827491437,999,999,999,999,0
|
|
20230908,183800,827491437,999,999,999,999,0
|
|
20230908,183700,827491437,999,999,999,999,0
|
|
20230908,183600,827491437,999,999,999,999,0
|
|
20230908,183500,827491437,999,999,999,999,0
|
|
20230908,183400,827491437,999,999,999,999,0
|
|
20230908,183300,827491437,999,999,999,999,0
|
|
20230908,183200,827491437,999,999,999,999,0
|
|
20230908,183100,827491437,999,999,999,999,0
|
|
20230908,183000,827491437,999,999,999,999,0
|
|
20230908,182900,827491437,999,999,999,999,0
|
|
20230908,182800,827491437,999,999,999,999,27389
|
|
20230908,182700,827491437,999,999,999,999,0
|
|
20230908,182600,827491437,999,999,999,999,0
|
|
20230908,182500,827491437,999,999,999,999,0
|
|
20230908,182400,827491437,999,999,999,999,0
|
|
20230908,182300,827491437,999,999,999,999,0
|
|
20230908,182200,827491437,999,999,999,999,0
|
|
20230908,182100,827491437,999,999,999,999,0
|
|
20230908,182000,827491437,999,999,999,999,0
|
|
20230908,181900,827491437,999,999,999,999,0
|
|
20230908,181800,827491437,999,999,999,999,0
|
|
20230908,181700,827491437,999,999,999,999,0
|
|
20230908,181600,827491437,999,999,999,999,0
|
|
20230908,181500,827491437,999,999,999,999,0
|
|
20230908,181400,827491437,999,999,999,999,0
|
|
20230908,181300,827491437,999,999,999,999,0
|
|
20230908,181200,827491437,999,999,999,999,0
|
|
20230908,181100,827491437,999,999,999,999,0
|
|
20230908,181000,827491437,999,999,999,999,0
|
|
20230908,180900,827491437,999,999,999,999,0
|
|
20230908,180800,827491437,999,999,999,999,0
|
|
20230908,180700,827491437,999,999,999,999,0
|
|
20230908,180600,827491437,999,999,999,999,0
|
|
20230908,180500,827491437,999,999,999,999,0
|
|
20230908,180400,827491437,999,999,999,999,0
|
|
20230908,180300,827491437,999,999,999,999,0
|
|
20230908,180200,827491437,999,999,999,999,0
|
|
20230908,180100,827491437,999,999,999,999,0
|
|
20230908,180000,827491437,999,999,999,999,0
|
|
20230908,175900,827491437,999,999,999,999,0
|
|
20230908,175800,827491437,999,999,999,999,27389
|
|
20230908,175700,827491437,999,999,999,999,0
|
|
20230908,175600,827491437,999,999,999,999,0
|
|
20230908,175500,827491437,999,999,999,999,0
|
|
20230908,175400,827491437,999,999,999,999,0
|
|
20230908,175300,827491437,999,999,999,999,0
|
|
20230908,175200,827491437,999,999,999,999,0
|
|
20230908,175100,827491437,999,999,999,999,0
|
|
20230908,175000,827491437,999,999,999,999,0
|
|
20230908,174900,827491437,999,999,999,999,0
|
|
20230908,174800,827491437,999,999,999,999,0
|
|
20230908,174700,827491437,999,999,999,999,0
|
|
20230908,174600,827491437,999,999,999,999,0
|
|
20230908,174500,827491437,999,999,999,999,0
|
|
20230908,174400,827491437,999,999,999,999,0
|
|
20230908,174300,827491437,999,999,999,999,0
|
|
20230908,174200,827491437,999,999,999,999,0
|
|
20230908,174100,827491437,999,999,999,999,0
|
|
20230908,174000,827491437,999,999,999,999,0
|
|
20230908,173900,827491437,999,999,999,999,0
|
|
20230908,173800,827491437,999,999,999,999,0
|
|
20230908,173700,827491437,999,999,999,999,0
|
|
20230908,173600,827491437,999,999,999,999,0
|
|
20230908,173500,827491437,999,999,999,999,0
|
|
20230908,173400,827491437,999,999,999,999,0
|
|
20230908,173300,827491437,999,999,999,999,0
|
|
20230908,173200,827491437,999,999,999,999,0
|
|
20230908,173100,827491437,999,999,999,999,0
|
|
20230908,173000,827491437,999,999,999,999,0
|
|
20230908,172900,827491437,999,999,999,999,0
|
|
20230908,172800,827491437,999,999,999,999,27389
|
|
20230908,172700,827491437,999,999,999,999,0
|
|
20230908,172600,827491437,999,999,999,999,0
|
|
20230908,172500,827491437,999,999,999,999,0
|
|
20230908,172400,827491437,999,999,999,999,0
|
|
20230908,172300,827491437,999,999,999,999,0
|
|
20230908,172200,827491437,999,999,999,999,0
|
|
20230908,172100,827491437,999,999,999,999,0
|
|
20230908,172000,827491437,999,999,999,999,0
|
|
20230908,171900,827491437,999,999,999,999,0
|
|
20230908,171800,827491437,999,999,999,999,0
|
|
20230908,171700,827491437,999,999,999,999,0
|
|
20230908,171600,827491437,999,999,999,999,0
|
|
20230908,171500,827491437,999,999,999,999,0
|
|
20230908,171400,827491437,999,999,999,999,0
|
|
20230908,171300,827491437,999,999,999,999,0
|
|
20230908,171200,827491437,999,999,999,999,0
|
|
20230908,171100,827491437,999,999,999,999,0
|
|
20230908,171000,827491437,999,999,999,999,0
|
|
20230908,170900,827491437,999,999,999,999,0
|
|
20230908,170800,827491437,999,999,999,999,0
|
|
20230908,170700,827491437,999,999,999,999,0
|
|
20230908,170600,827491437,999,999,999,999,0
|
|
20230908,170500,827491437,999,999,999,999,0
|
|
20230908,170400,827491437,999,999,999,999,0
|
|
20230908,170300,827491437,999,999,999,999,0
|
|
20230908,170200,827491437,999,999,999,999,0
|
|
20230908,170100,827491437,999,999,999,999,0
|
|
20230908,170000,827491437,999,999,999,999,0
|
|
20230908,165900,827491437,999,999,999,999,0
|
|
20230908,165800,827491437,999,999,999,999,27389
|
|
20230908,165700,827491437,999,999,999,999,0
|
|
20230908,165600,827491437,999,999,999,999,0
|
|
20230908,165500,827491437,999,999,999,999,0
|
|
20230908,165400,827491437,999,999,999,999,0
|
|
20230908,165300,827491437,999,999,999,999,0
|
|
20230908,165200,827491437,999,999,999,999,0
|
|
20230908,165100,827491437,999,999,999,999,0
|
|
20230908,165000,827491437,999,999,999,999,0
|
|
20230908,164900,827491437,999,999,999,999,0
|
|
20230908,164800,827491437,999,999,999,999,0
|
|
20230908,164700,827491437,999,999,999,999,0
|
|
20230908,164600,827491437,999,999,999,999,0
|
|
20230908,164500,827491437,999,999,999,999,0
|
|
20230908,164400,827491437,999,999,999,999,0
|
|
20230908,164300,827491437,999,999,999,999,0
|
|
20230908,164200,827491437,999,999,999,999,0
|
|
20230908,164100,827491437,999,999,999,999,0
|
|
20230908,164000,827491437,999,999,999,999,0
|
|
20230908,163900,827491437,999,999,999,999,0
|
|
20230908,163800,827491437,999,999,999,999,0
|
|
20230908,163700,827491437,999,999,999,999,0
|
|
20230908,163600,827491437,999,999,999,999,0
|
|
20230908,163500,827491437,999,999,999,999,0
|
|
20230908,163400,827491437,999,999,999,999,0
|
|
20230908,163300,827491437,999,999,999,999,0
|
|
20230908,163200,827491437,999,999,999,999,0
|
|
20230908,163100,827491437,999,999,999,999,0
|
|
20230908,163000,827491437,999,999,999,999,0
|
|
20230908,162900,827491437,999,999,999,999,0
|
|
20230908,162800,827491437,999,999,999,999,27389
|
|
20230908,162700,827491437,999,999,999,999,0
|
|
20230908,162600,827491437,999,999,999,999,0
|
|
20230908,162500,827491437,999,999,999,999,0
|
|
20230908,162400,827491437,999,999,999,999,0
|
|
20230908,162300,827491437,999,999,999,999,0
|
|
20230908,162200,827491437,999,999,999,999,0
|
|
20230908,162100,827491437,999,999,999,999,0
|
|
20230908,162000,827491437,999,999,999,999,0
|
|
20230908,161900,827491437,999,999,999,999,0
|
|
20230908,161800,827491437,999,999,999,999,0
|
|
20230908,161700,827491437,999,999,999,999,0
|
|
20230908,161600,827491437,999,999,999,999,0
|
|
20230908,161500,827491437,999,999,999,999,0
|
|
20230908,161400,827491437,999,999,999,999,0
|
|
20230908,161300,827491437,999,999,999,999,0
|
|
20230908,161200,827491437,999,999,999,999,0
|
|
20230908,161100,827491437,999,999,999,999,0
|
|
20230908,161000,827491437,999,999,999,999,0
|
|
20230908,160900,827491437,999,999,999,999,0
|
|
20230908,160800,827491437,999,999,999,999,0
|
|
20230908,160700,827491437,999,999,999,999,0
|
|
20230908,160600,827491437,999,999,999,999,0
|
|
20230908,160500,827491437,999,999,999,999,0
|
|
20230908,160400,827491437,999,999,999,999,0
|
|
20230908,160300,827491437,999,999,999,999,0
|
|
20230908,160200,827491437,999,999,999,999,0
|
|
20230908,160100,827491437,999,999,999,999,0
|
|
20230908,160000,827491437,999,999,999,999,0
|
|
20230908,155900,827491437,999,999,999,999,0
|
|
20230908,155800,827491437,999,999,999,999,27389
|
|
20230908,155700,827491437,999,999,999,999,0
|
|
20230908,155600,827491437,999,999,999,999,0
|
|
20230908,155500,827491437,999,999,999,999,0
|
|
20230908,155400,827491437,999,999,999,999,0
|
|
20230908,155300,827491437,999,999,999,999,0
|
|
20230908,155200,827491437,999,999,999,999,0
|
|
20230908,155100,827491437,999,999,999,999,0
|
|
20230908,155000,827491437,999,999,999,999,0
|
|
20230908,154900,827491437,999,999,999,999,0
|
|
20230908,154800,827491437,999,999,999,999,0
|
|
20230908,154700,827491437,999,999,999,999,0
|
|
20230908,154600,827491437,999,999,999,999,0
|
|
20230908,154500,827491437,999,999,999,999,0
|
|
20230908,154400,827491437,999,999,999,999,0
|
|
20230908,154300,827491437,999,999,999,999,0
|
|
20230908,154200,827491437,999,999,999,999,0
|
|
20230908,154100,827491437,999,999,999,999,0
|
|
20230908,154000,827491437,999,999,999,999,0
|
|
20230908,153900,827491437,999,999,999,999,0
|
|
20230908,153800,827491437,999,999,999,999,0
|
|
20230908,153700,827491437,999,999,999,999,0
|
|
20230908,153600,827491437,999,999,999,999,0
|
|
20230908,153500,827491437,999,999,999,999,0
|
|
20230908,153400,827491437,999,999,999,999,0
|
|
20230908,153300,827491437,999,999,999,999,0
|
|
20230908,153200,827491437,999,999,999,999,0
|
|
20230908,153100,827491437,999,999,999,999,0
|
|
20230908,153000,827491437,999,999,999,999,27389
|
|
20230908,152900,800129826,998,998,998,998,0
|
|
20230908,152800,800129826,998,998,998,998,0
|
|
20230908,152700,800129826,998,998,998,998,0
|
|
20230908,152600,800129826,998,998,998,998,0
|
|
20230908,152500,800129826,998,998,998,998,0
|
|
20230908,152400,800129826,998,998,998,998,0
|
|
20230908,152300,800129826,998,998,998,998,0
|
|
20230908,152200,800129826,998,998,998,998,0
|
|
20230908,152100,800129826,998,998,998,998,0
|
|
20230908,152000,800129826,998,998,998,998,0
|
|
20230908,151900,800129826,998,1000,1000,998,15975
|
|
20230908,151800,784181232,1000,1003,1003,1000,6732
|
|
20230908,151700,777440700,1004,1001,1004,1000,5587
|
|
20230908,151600,771831395,1004,1004,1004,1004,1
|
|
20230908,151500,771830391,1003,1000,1003,1000,245
|
|
20230908,151400,771584692,1003,1001,1003,1001,504
|
|
20230908,151300,771080180,1004,1004,1004,1004,0
|
|
20230908,151200,771080180,1004,1004,1004,1000,10
|
|
20230908,151100,771070172,1000,1004,1004,1000,1214
|
|
20230908,151000,769851404,999,1004,1005,999,39358
|
|
20230908,150900,730493004,1006,1006,1006,1006,0
|
|
20230908,150800,730493004,1006,1006,1006,1006,600
|
|
20230908,150700,729889404,1006,1006,1006,1006,0
|
|
20230908,150600,729889404,1006,1006,1006,1006,0
|
|
20230908,150500,729889404,1006,1006,1006,1006,10
|
|
20230908,150400,729879344,1007,1007,1007,1007,0
|
|
20230908,150300,729879344,1007,1007,1007,1007,0
|
|
20230908,150200,729879344,1007,1007,1007,1007,0
|
|
20230908,150100,729879344,1007,1007,1007,1007,23
|
|
20230908,150000,729856183,1009,1008,1009,1008,128
|
|
20230908,145900,729727158,1004,1009,1009,1004,1244
|
|
20230908,145800,728476447,1006,1009,1010,1006,779
|
|
20230908,145700,727690822,1010,1010,1010,1010,0
|
|
20230908,145600,727690822,1010,1010,1010,1010,0
|
|
20230908,145500,727690822,1010,1010,1010,1010,187
|
|
20230908,145400,727501952,1004,1010,1015,1004,2080
|
|
20230908,145300,725395870,1010,1005,1010,1005,2938
|
|
20230908,145200,722440272,1005,1005,1005,1005,5
|
|
20230908,145100,722435247,1001,1004,1004,1001,3597
|
|
20230908,145000,718833461,1004,1004,1004,1004,0
|
|
20230908,144900,718833461,1004,1003,1004,1003,147
|
|
20230908,144800,718685984,1001,1004,1004,1001,74
|
|
20230908,144700,718611907,1001,1001,1001,1001,0
|
|
20230908,144600,718611907,1001,1001,1001,1001,0
|
|
20230908,144500,718611907,1001,1001,1001,1001,0
|
|
20230908,144400,718611907,1001,1001,1001,1001,0
|
|
20230908,144300,718611907,1001,1006,1006,1001,19
|
|
20230908,144200,718592835,1006,1006,1006,1006,110
|
|
20230908,144100,718482175,1002,1002,1002,1002,1
|
|
20230908,144000,718481173,1001,1005,1005,1001,55
|
|
20230908,143900,718426014,1005,1005,1005,1005,0
|
|
20230908,143800,718426014,1005,1005,1005,1005,3
|
|
20230908,143700,718422999,1005,1006,1006,1005,7044
|
|
20230908,143600,711336740,1010,1004,1010,1004,5363
|
|
20230908,143500,705947030,1005,1007,1007,1005,4828
|
|
20230908,143400,701090046,1010,1010,1010,1010,0
|
|
20230908,143300,701090046,1010,1010,1010,1010,0
|
|
20230908,143200,701090046,1010,1010,1010,1010,0
|
|
20230908,143100,701090046,1010,1007,1010,1007,402
|
|
20230908,143000,700685229,1007,1008,1008,1007,101
|
|
20230908,142900,700583459,1010,1010,1010,1010,0
|
|
20230908,142800,700583459,1010,1007,1010,1007,163
|
|
20230908,142700,700419301,1006,1006,1006,1006,500
|
|
20230908,142600,699916301,1007,1007,1007,1007,0
|
|
20230908,142500,699916301,1007,1006,1007,1006,14
|
|
20230908,142400,699902205,1005,1005,1005,1005,5
|
|
20230908,142300,699897180,1005,1002,1005,1002,170
|
|
20230908,142200,699726505,1002,1002,1003,1002,902
|
|
20230908,142100,698822416,1000,1000,1000,1000,0
|
|
20230908,142000,698822416,1000,1000,1000,1000,1266
|
|
20230908,141900,697556416,1000,1003,1006,1000,14258
|
|
20230908,141800,683276286,1002,1003,1003,1002,7433
|
|
20230908,141700,675822610,1003,1003,1004,1003,5572
|
|
20230908,141600,670232694,1010,1003,1010,1003,2107
|
|
20230908,141500,668115454,1002,1002,1002,1002,0
|
|
20230908,141400,668115454,1002,1002,1002,1002,0
|
|
20230908,141300,668115454,1002,1002,1002,1002,0
|
|
20230908,141200,668115454,1002,1002,1002,1002,0
|
|
20230908,141100,668115454,1002,1002,1002,1002,0
|
|
20230908,141000,668115454,1002,1002,1002,1002,0
|
|
20230908,140900,668115454,1002,1002,1002,1002,995
|
|
20230908,140800,667118464,1002,1002,1002,1002,300
|
|
20230908,140700,666817864,1004,1002,1004,1002,9442
|
|
20230908,140600,657352744,1000,1000,1000,1000,0
|
|
20230908,140500,657352744,1000,1000,1000,1000,1331
|
|
20230908,140400,656021744,1003,1003,1003,1003,24
|
|
20230908,140300,655997672,1006,1006,1006,1006,0
|
|
20230908,140200,655997672,1006,1006,1006,1006,67
|
|
20230908,140100,655930270,1000,1002,1002,1000,7585
|
|
20230908,140000,648340040,1002,1005,1005,1002,2190
|
|
20230908,135900,646145657,1005,1005,1005,1005,5
|
|
20230908,135800,646140632,1005,1003,1005,1003,494
|
|
20230908,135700,645644648,1002,1002,1002,1002,0
|
|
20230908,135600,645644648,1002,1002,1002,1002,100
|
|
20230908,135500,645544448,1002,1002,1002,1002,5491
|
|
20230908,135400,640042466,1002,1002,1002,1002,200
|
|
20230908,135300,639842066,1002,1002,1002,1002,3647
|
|
20230908,135200,636187772,1002,1001,1002,1001,1147
|
|
20230908,135100,635039525,1002,1002,1002,1002,3675
|
|
20230908,135000,631357175,1003,1002,1003,1002,5579
|
|
20230908,134900,625766834,1002,1002,1002,1002,4200
|
|
20230908,134800,621558434,1002,1005,1005,1002,4906
|
|
20230908,134700,616635257,1006,1006,1006,1006,500
|
|
20230908,134600,616132257,1006,1006,1006,1006,6
|
|
20230908,134500,616126221,1007,1007,1007,1007,10
|
|
20230908,134400,616116151,1006,1006,1006,1006,10
|
|
20230908,134300,616106091,1006,1006,1006,1006,6
|
|
20230908,134200,616100055,1007,1007,1007,1007,0
|
|
20230908,134100,616100055,1007,1007,1007,1007,4
|
|
20230908,134000,616096027,1007,1007,1007,1007,7
|
|
20230908,133900,616088978,1006,1006,1006,1006,0
|
|
20230908,133800,616088978,1006,1006,1006,1006,0
|
|
20230908,133700,616088978,1006,1006,1006,1006,31
|
|
20230908,133600,616057792,1006,1006,1006,1006,50
|
|
20230908,133500,616007492,1005,1005,1005,1005,236
|
|
20230908,133400,615770312,1005,1005,1005,1005,7
|
|
20230908,133300,615763277,1005,1005,1005,1005,2
|
|
20230908,133200,615761267,1004,1004,1004,1004,0
|
|
20230908,133100,615761267,1004,1004,1004,1004,0
|
|
20230908,133000,615761267,1004,1004,1004,1004,3
|
|
20230908,132900,615758255,1006,1006,1006,1006,131
|
|
20230908,132800,615626469,1010,1010,1010,1010,0
|
|
20230908,132700,615626469,1010,1010,1010,1010,0
|
|
20230908,132600,615626469,1010,1010,1010,1010,0
|
|
20230908,132500,615626469,1010,1010,1010,1010,0
|
|
20230908,132400,615626469,1010,1010,1010,1010,0
|
|
20230908,132300,615626469,1010,1010,1010,1010,0
|
|
20230908,132200,615626469,1010,1010,1010,1010,0
|
|
20230908,132100,615626469,1010,1010,1010,1010,0
|
|
20230908,132000,615626469,1010,1011,1011,1010,397
|
|
20230908,131900,615225249,1011,1011,1011,1011,17
|
|
20230908,131800,615208062,1002,1012,1014,1002,7552
|
|
20230908,131700,607628618,1003,1008,1008,1003,2000
|
|
20230908,131600,605616598,1010,1013,1013,1010,500
|
|
20230908,131500,605111414,1020,1009,1020,1009,508
|
|
20230908,131400,604595684,1009,1009,1009,1009,50
|
|
20230908,131300,604545234,1011,1011,1011,1011,0
|
|
20230908,131200,604545234,1011,1011,1011,1011,0
|
|
20230908,131100,604545234,1011,1011,1011,1002,5836
|
|
20230908,131000,598682842,1010,1011,1011,1010,1054
|
|
20230908,130900,597617982,1015,1015,1015,1015,0
|
|
20230908,130800,597617982,1015,1015,1015,1015,0
|
|
20230908,130700,597617982,1015,1015,1015,1015,0
|
|
20230908,130600,597617982,1015,1015,1015,1015,174
|
|
20230908,130500,597441372,1020,1020,1020,1020,0
|
|
20230908,130400,597441372,1020,1020,1020,1020,0
|
|
20230908,130300,597441372,1020,1016,1020,1016,20
|
|
20230908,130200,597421021,1016,1016,1016,1016,0
|
|
20230908,130100,597421021,1016,1015,1016,1015,111
|
|
20230908,130000,597308349,1015,1009,1015,1009,4278
|
|
20230908,125900,592969338,1009,1008,1009,1008,5
|
|
20230908,125800,592964297,1008,1008,1008,1008,6
|
|
20230908,125700,592958249,1008,1008,1009,1008,5
|
|
20230908,125600,592953208,1008,1008,1008,1008,0
|
|
20230908,125500,592953208,1008,1008,1008,1008,23
|
|
20230908,125400,592930024,1008,1008,1008,1008,0
|
|
20230908,125300,592930024,1008,1008,1008,1008,0
|
|
20230908,125200,592930024,1008,1008,1008,1008,0
|
|
20230908,125100,592930024,1008,1008,1008,1008,0
|
|
20230908,125000,592930024,1008,1008,1008,1008,0
|
|
20230908,124900,592930024,1008,1008,1008,1008,0
|
|
20230908,124800,592930024,1008,1008,1008,1008,0
|
|
20230908,124700,592930024,1008,1007,1008,1007,4774
|
|
20230908,124600,588117843,1007,1009,1009,1007,340
|
|
20230908,124500,587775188,1010,1010,1010,1010,0
|
|
20230908,124400,587775188,1010,1010,1010,1010,0
|
|
20230908,124300,587775188,1010,1010,1010,1010,2
|
|
20230908,124200,587773168,1014,1014,1014,1014,0
|
|
20230908,124100,587773168,1014,1014,1014,1014,0
|
|
20230908,124000,587773168,1014,1014,1014,1014,0
|
|
20230908,123900,587773168,1014,1014,1014,1014,0
|
|
20230908,123800,587773168,1014,1014,1014,1014,0
|
|
20230908,123700,587773168,1014,1011,1014,1011,14
|
|
20230908,123600,587759008,1011,1009,1011,1009,27
|
|
20230908,123500,587731740,1009,1009,1009,1009,6
|
|
20230908,123400,587725686,1009,1009,1009,1009,6
|
|
20230908,123300,587719632,1009,1009,1009,1009,6
|
|
20230908,123200,587713578,1009,1009,1009,1009,6
|
|
20230908,123100,587707524,1009,1010,1010,1009,6
|
|
20230908,123000,587701469,1009,1009,1009,1009,8
|
|
20230908,122900,587693397,1009,1009,1009,1009,4
|
|
20230908,122800,587689361,1009,1010,1010,1009,5
|
|
20230908,122700,587684315,1009,1009,1009,1009,4
|
|
20230908,122600,587680279,1009,1009,1009,1009,8
|
|
20230908,122500,587672207,1009,1009,1009,1009,4
|
|
20230908,122400,587668171,1009,1009,1009,1009,4
|
|
20230908,122300,587664135,1009,1009,1009,1009,4
|
|
20230908,122200,587660099,1009,1009,1009,1009,0
|
|
20230908,122100,587660099,1009,1009,1009,1009,0
|
|
20230908,122000,587660099,1009,1009,1009,1009,0
|
|
20230908,121900,587660099,1009,1009,1009,1009,0
|
|
20230908,121800,587660099,1009,1009,1009,1009,0
|
|
20230908,121700,587660099,1009,1009,1009,1009,0
|
|
20230908,121600,587660099,1009,1009,1009,1009,0
|
|
20230908,121500,587660099,1009,1009,1009,1009,7
|
|
20230908,121400,587653036,1009,1009,1009,1009,20
|
|
20230908,121300,587632856,1009,1009,1009,1009,0
|
|
20230908,121200,587632856,1009,1009,1009,1009,10
|
|
20230908,121100,587622766,1010,1010,1010,1010,0
|
|
20230908,121000,587622766,1010,1010,1010,1010,1
|
|
20230908,120900,587621756,1010,1010,1010,1010,1
|
|
20230908,120800,587620746,1007,1007,1007,1007,0
|
|
20230908,120700,587620746,1007,1007,1007,1007,0
|
|
20230908,120600,587620746,1007,1007,1007,1007,0
|
|
20230908,120500,587620746,1007,1007,1007,1007,0
|
|
20230908,120400,587620746,1007,1007,1007,1007,0
|
|
20230908,120300,587620746,1007,1006,1007,1006,356
|
|
20230908,120200,587262470,1005,1005,1005,1004,11943
|
|
20230908,120100,575266876,1004,1004,1004,1004,0
|
|
20230908,120000,575266876,1004,1004,1004,1004,0
|
|
20230908,115900,575266876,1004,1004,1004,1004,106
|
|
20230908,115800,575160452,1008,1008,1008,1008,0
|
|
20230908,115700,575160452,1008,1008,1008,1008,0
|
|
20230908,115600,575160452,1008,1008,1008,1008,0
|
|
20230908,115500,575160452,1008,1008,1008,1008,0
|
|
20230908,115400,575160452,1008,1008,1008,1008,0
|
|
20230908,115300,575160452,1008,1008,1008,1008,0
|
|
20230908,115200,575160452,1008,1008,1008,1008,0
|
|
20230908,115100,575160452,1008,1008,1008,1008,1
|
|
20230908,115000,575159444,1009,1009,1009,1009,0
|
|
20230908,114900,575159444,1009,1009,1009,1009,0
|
|
20230908,114800,575159444,1009,1009,1009,1009,1
|
|
20230908,114700,575158435,1003,1012,1012,1003,10000
|
|
20230908,114600,565112297,1012,1012,1012,1012,400
|
|
20230908,114500,564707497,1012,1012,1012,1012,27
|
|
20230908,114400,564680173,1012,1012,1012,1012,5300
|
|
20230908,114300,559316573,1018,1018,1018,1018,0
|
|
20230908,114200,559316573,1018,1018,1018,1018,0
|
|
20230908,114100,559316573,1018,1018,1018,1018,0
|
|
20230908,114000,559316573,1018,1018,1018,1018,30
|
|
20230908,113900,559286033,1020,1020,1020,1020,0
|
|
20230908,113800,559286033,1020,1020,1020,1020,0
|
|
20230908,113700,559286033,1020,1020,1020,1020,0
|
|
20230908,113600,559286033,1020,1020,1020,1020,1
|
|
20230908,113500,559285013,1011,1018,1020,1011,1000
|
|
20230908,113400,558268713,1012,1015,1015,1012,700
|
|
20230908,113300,557559034,1021,1021,1021,1021,0
|
|
20230908,113200,557559034,1021,1021,1021,1021,2
|
|
20230908,113100,557556992,1025,1025,1025,1025,0
|
|
20230908,113000,557556992,1025,1025,1025,1025,0
|
|
20230908,112900,557556992,1025,1025,1025,1025,0
|
|
20230908,112800,557556992,1025,1025,1025,1025,0
|
|
20230908,112700,557556992,1025,1019,1025,1019,601
|
|
20230908,112600,556943647,1019,1019,1019,1019,2606
|
|
20230908,112500,554288133,1025,1019,1025,1019,3194
|
|
20230908,112400,551017557,1019,1011,1019,1011,24185
|
|
20230908,112300,526515040,1011,1007,1011,1007,1358
|
|
20230908,112200,525146607,1006,1006,1006,1006,217
|
|
20230908,112100,524928305,1007,1006,1007,1006,328
|
|
20230908,112000,524598336,1006,1006,1006,1006,0
|
|
20230908,111900,524598336,1006,1005,1006,1005,717
|
|
20230908,111800,523877750,1005,1005,1005,1005,0
|
|
20230908,111700,523877750,1005,1005,1005,1005,0
|
|
20230908,111600,523877750,1005,1005,1005,1005,1
|
|
20230908,111500,523876745,1001,1005,1005,1001,19
|
|
20230908,111400,523857682,1005,1003,1005,1003,1072
|
|
20230908,111300,522782464,1006,1006,1006,1006,0
|
|
20230908,111200,522782464,1006,1006,1006,1003,21004
|
|
20230908,111100,501711670,1006,1006,1006,1006,1
|
|
20230908,111000,501710664,1005,1004,1005,1004,951
|
|
20230908,110900,500755210,1004,1004,1004,1004,1
|
|
20230908,110800,500754206,1004,1004,1004,1004,107
|
|
20230908,110700,500646778,1005,1005,1005,1005,1
|
|
20230908,110600,500645773,1004,1004,1004,1004,39
|
|
20230908,110500,500606617,1005,1005,1005,1005,0
|
|
20230908,110400,500606617,1005,1005,1005,1005,0
|
|
20230908,110300,500606617,1005,1005,1005,1005,0
|
|
20230908,110200,500606617,1005,1005,1005,1005,1
|
|
20230908,110100,500605612,1004,1003,1004,1003,10016
|
|
20230908,110000,490549752,1004,1004,1004,1004,0
|
|
20230908,105900,490549752,1004,1004,1004,1004,12
|
|
20230908,105800,490537704,1004,1003,1004,1003,21505
|
|
20230908,105700,468968081,998,998,998,998,0
|
|
20230908,105600,468968081,998,998,998,998,3
|
|
20230908,105500,468965087,998,998,998,997,15004
|
|
20230908,105400,454000890,1003,998,1003,998,56
|
|
20230908,105300,453944802,1003,1003,1003,1003,124
|
|
20230908,105200,453820430,1003,999,1003,999,12889
|
|
20230908,105100,440944282,1002,1002,1003,1002,1306
|
|
20230908,105000,439635669,1002,998,1002,998,11
|
|
20230908,104900,439624675,1002,1002,1002,1002,30
|
|
20230908,104800,439594615,1003,1003,1003,1003,0
|
|
20230908,104700,439594615,1003,1003,1003,1003,701
|
|
20230908,104600,438891512,1002,995,1002,995,1730
|
|
20230908,104500,437166452,995,997,997,995,14011
|
|
20230908,104400,423212837,997,999,1000,997,13900
|
|
20230908,104300,409332626,999,1002,1002,999,7910
|
|
20230908,104200,401422576,999,1001,1003,999,27508
|
|
20230908,104100,373856043,1001,1001,1001,1001,1
|
|
20230908,104000,373855042,998,998,998,998,3700
|
|
20230908,103900,370162442,998,998,1000,998,25025
|
|
20230908,103800,345161173,998,996,998,996,15453
|
|
20230908,103700,329752885,993,994,994,993,6600
|
|
20230908,103600,323197175,997,996,997,996,5265
|
|
20230908,103500,317953198,995,995,995,995,5005
|
|
20230908,103400,312973223,996,995,996,995,14782
|
|
20230908,103300,298260351,994,994,994,994,400
|
|
20230908,103200,297862751,991,997,997,991,20036
|
|
20230908,103100,277967943,994,994,994,994,184
|
|
20230908,103000,277785047,993,996,996,993,4862
|
|
20230908,102900,272951785,996,998,998,996,11506
|
|
20230908,102800,261483341,998,997,998,997,5135
|
|
20230908,102700,256358979,997,997,997,997,119
|
|
20230908,102600,256240336,998,999,999,998,8817
|
|
20230908,102500,247438389,1002,999,1003,999,4809
|
|
20230908,102400,242634091,999,1000,1000,999,1832
|
|
20230908,102300,240802441,1000,1002,1007,1000,26275
|
|
20230908,102200,214512587,1011,1004,1011,1003,7486
|
|
20230908,102100,207003200,1005,1006,1006,1004,8071
|
|
20230908,102000,198891483,1011,1011,1011,1011,200
|
|
20230908,101900,198689283,1014,1011,1014,1011,692
|
|
20230908,101800,197988895,1006,1006,1006,1006,95
|
|
20230908,101700,197893325,1012,1012,1012,1006,68
|
|
20230908,101600,197824725,1005,1011,1011,1005,10000
|
|
20230908,101500,187756917,1015,1015,1015,1015,226
|
|
20230908,101400,187527527,1015,1015,1015,1015,0
|
|
20230908,101300,187527527,1015,1015,1015,1015,0
|
|
20230908,101200,187527527,1015,1015,1015,1015,0
|
|
20230908,101100,187527527,1015,1014,1015,1014,447
|
|
20230908,101000,187074268,1015,1015,1015,1015,1
|
|
20230908,100900,187073253,1011,1011,1011,1011,28
|
|
20230908,100800,187044945,1010,1010,1010,1010,1
|
|
20230908,100700,187043935,1010,1010,1010,1010,39
|
|
20230908,100600,187004545,1008,1008,1008,1008,636
|
|
20230908,100500,186363457,1008,1008,1008,1008,1587
|
|
20230908,100400,184763761,1009,1010,1010,1009,2840
|
|
20230908,100300,181896158,1014,1014,1014,1014,0
|
|
20230908,100200,181896158,1014,1014,1014,1014,0
|
|
20230908,100100,181896158,1014,1014,1014,1014,1000
|
|
20230908,100000,180882158,1014,1014,1014,1014,0
|
|
20230908,095900,180882158,1014,1015,1022,1014,1724
|
|
20230908,095800,179132739,1014,1011,1014,1011,150
|
|
20230908,095700,178980825,1007,1007,1007,1007,0
|
|
20230908,095600,178980825,1007,1015,1015,1007,5778
|
|
20230908,095500,173143937,1015,1014,1015,1014,8293
|
|
20230908,095400,164726977,1015,1016,1016,1013,3102
|
|
20230908,095300,161578612,1015,1015,1015,1015,0
|
|
20230908,095200,161578612,1015,1015,1015,1015,0
|
|
20230908,095100,161578612,1015,1022,1022,1015,57
|
|
20230908,095000,161520372,1026,1026,1026,1026,0
|
|
20230908,094900,161520372,1026,1026,1026,1026,0
|
|
20230908,094800,161520372,1026,1026,1026,1026,0
|
|
20230908,094700,161520372,1026,1026,1026,1026,0
|
|
20230908,094600,161520372,1026,1024,1026,1024,1500
|
|
20230908,094500,159981478,1027,1027,1027,1027,0
|
|
20230908,094400,159981478,1027,1020,1027,1020,1854
|
|
20230908,094300,158079715,1018,1018,1018,1018,960
|
|
20230908,094200,157102435,1016,1021,1028,1016,17773
|
|
20230908,094100,139028775,1021,1028,1028,1021,301
|
|
20230908,094000,138720929,1023,1027,1027,1023,29
|
|
20230908,093900,138691238,1028,1028,1028,1028,1
|
|
20230908,093800,138690210,1029,1029,1029,1029,2
|
|
20230908,093700,138688152,1030,1030,1031,1030,5531
|
|
20230908,093600,132991198,1030,1031,1034,1030,25798
|
|
20230908,093500,106397057,1031,1030,1031,1030,6167
|
|
20230908,093400,100040099,1031,1030,1031,1030,23
|
|
20230908,093300,100016408,1031,1028,1031,1028,2436
|
|
20230908,093200,97507340,1028,1021,1028,1021,5519
|
|
20230908,093100,91852693,1020,1020,1020,1020,29
|
|
20230908,093000,91823113,1016,1016,1016,1016,32
|
|
20230908,092900,91790601,1024,1022,1024,1022,5
|
|
20230908,092800,91785488,1021,1020,1021,1020,3458
|
|
20230908,092700,88258327,1020,1017,1020,1017,5016
|
|
20230908,092600,83148967,1017,1011,1017,1011,527
|
|
20230908,092500,82616008,1017,1016,1017,1016,165
|
|
20230908,092400,82448240,1017,1009,1017,1009,423
|
|
20230908,092300,82020633,1018,1017,1018,1017,300
|
|
20230908,092200,81715303,1017,1016,1017,1016,300
|
|
20230908,092100,81410269,1018,1012,1018,1012,924
|
|
20230908,092000,80472268,1007,1011,1011,1007,20196
|
|
20230908,091900,60107970,1012,1013,1013,1012,12596
|
|
20230908,091800,47351392,1014,1018,1018,1014,6416
|
|
20230908,091700,40836813,1017,1019,1019,1017,5585
|
|
20230908,091600,35148783,1020,1025,1025,1020,10155
|
|
20230908,091500,24771098,1029,1029,1029,1026,9879
|
|
20230908,091400,14616942,1029,1030,1031,1029,4940
|
|
20230908,091300,9528774,1030,1031,1031,1030,2405
|
|
20230908,091200,7051223,1038,1038,1038,1038,0
|
|
20230908,091100,7051223,1038,1037,1038,1031,82
|
|
20230908,091000,6966534,1038,1038,1038,1038,35
|
|
20230908,090900,6930204,1038,1038,1038,1038,200
|
|
20230908,090800,6722604,1038,1038,1038,1038,1
|
|
20230908,090700,6721566,1031,1031,1031,1031,21
|
|
20230908,090600,6699915,1038,1036,1038,1036,1001
|
|
20230908,090500,5662270,1037,1037,1037,1037,1
|
|
20230908,090400,5661233,1031,1031,1031,1031,517
|
|
20230908,090300,5128206,1031,1031,1031,1031,222
|
|
20230908,090200,4899324,1031,1031,1031,1031,98
|
|
20230908,090100,4798286,1029,1029,1029,1029,0
|
|
20230908,090000,4798286,1029,1027,1031,1027,4672
|