600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185700,605485221,1007,1007,1007,1007,5872
|
|
20230919,185600,605485221,1007,1007,1007,1007,0
|
|
20230919,185500,605485221,1007,1007,1007,1007,0
|
|
20230919,185400,605485221,1007,1007,1007,1007,0
|
|
20230919,185300,605485221,1007,1007,1007,1007,0
|
|
20230919,185200,605485221,1007,1007,1007,1007,0
|
|
20230919,185100,605485221,1007,1007,1007,1007,0
|
|
20230919,185000,605485221,1007,1007,1007,1007,0
|
|
20230919,184900,605485221,1007,1007,1007,1007,0
|
|
20230919,184800,605485221,1007,1007,1007,1007,0
|
|
20230919,184700,605485221,1007,1007,1007,1007,0
|
|
20230919,184600,605485221,1007,1007,1007,1007,0
|
|
20230919,184500,605485221,1007,1007,1007,1007,0
|
|
20230919,184400,605485221,1007,1007,1007,1007,0
|
|
20230919,184300,605485221,1007,1007,1007,1007,0
|
|
20230919,184200,605485221,1007,1007,1007,1007,0
|
|
20230919,184100,605485221,1007,1007,1007,1007,0
|
|
20230919,184000,605485221,1007,1007,1007,1007,0
|
|
20230919,183900,605485221,1007,1007,1007,1007,0
|
|
20230919,183800,605485221,1007,1007,1007,1007,0
|
|
20230919,183700,605485221,1007,1007,1007,1007,0
|
|
20230919,183600,605485221,1007,1007,1007,1007,0
|
|
20230919,183500,605485221,1007,1007,1007,1007,0
|
|
20230919,183400,605485221,1007,1007,1007,1007,0
|
|
20230919,183300,605485221,1007,1007,1007,1007,0
|
|
20230919,183200,605485221,1007,1007,1007,1007,0
|
|
20230919,183100,605485221,1007,1007,1007,1007,0
|
|
20230919,183000,605485221,1007,1007,1007,1007,0
|
|
20230919,182900,605485221,1007,1007,1007,1007,0
|
|
20230919,182800,605485221,1007,1007,1007,1007,0
|
|
20230919,182700,605485221,1007,1007,1007,1007,5872
|
|
20230919,182600,605485221,1007,1007,1007,1007,0
|
|
20230919,182500,605485221,1007,1007,1007,1007,0
|
|
20230919,182400,605485221,1007,1007,1007,1007,0
|
|
20230919,182300,605485221,1007,1007,1007,1007,0
|
|
20230919,182200,605485221,1007,1007,1007,1007,0
|
|
20230919,182100,605485221,1007,1007,1007,1007,0
|
|
20230919,182000,605485221,1007,1007,1007,1007,0
|
|
20230919,181900,605485221,1007,1007,1007,1007,0
|
|
20230919,181800,605485221,1007,1007,1007,1007,0
|
|
20230919,181700,605485221,1007,1007,1007,1007,0
|
|
20230919,181600,605485221,1007,1007,1007,1007,0
|
|
20230919,181500,605485221,1007,1007,1007,1007,0
|
|
20230919,181400,605485221,1007,1007,1007,1007,0
|
|
20230919,181300,605485221,1007,1007,1007,1007,0
|
|
20230919,181200,605485221,1007,1007,1007,1007,0
|
|
20230919,181100,605485221,1007,1007,1007,1007,0
|
|
20230919,181000,605485221,1007,1007,1007,1007,0
|
|
20230919,180900,605485221,1007,1007,1007,1007,0
|
|
20230919,180800,605485221,1007,1007,1007,1007,0
|
|
20230919,180700,605485221,1007,1007,1007,1007,0
|
|
20230919,180600,605485221,1007,1007,1007,1007,0
|
|
20230919,180500,605485221,1007,1007,1007,1007,0
|
|
20230919,180400,605485221,1007,1007,1007,1007,0
|
|
20230919,180300,605485221,1007,1007,1007,1007,0
|
|
20230919,180200,605485221,1007,1007,1007,1007,0
|
|
20230919,180100,605485221,1007,1007,1007,1007,0
|
|
20230919,180000,605485221,1007,1007,1007,1007,0
|
|
20230919,175900,605485221,1007,1007,1007,1007,0
|
|
20230919,175800,605485221,1007,1007,1007,1007,0
|
|
20230919,175700,605485221,1007,1007,1007,1007,5872
|
|
20230919,175600,605485221,1007,1007,1007,1007,0
|
|
20230919,175500,605485221,1007,1007,1007,1007,0
|
|
20230919,175400,605485221,1007,1007,1007,1007,0
|
|
20230919,175300,605485221,1007,1007,1007,1007,0
|
|
20230919,175200,605485221,1007,1007,1007,1007,0
|
|
20230919,175100,605485221,1007,1007,1007,1007,0
|
|
20230919,175000,605485221,1007,1007,1007,1007,0
|
|
20230919,174900,605485221,1007,1007,1007,1007,0
|
|
20230919,174800,605485221,1007,1007,1007,1007,0
|
|
20230919,174700,605485221,1007,1007,1007,1007,0
|
|
20230919,174600,605485221,1007,1007,1007,1007,0
|
|
20230919,174500,605485221,1007,1007,1007,1007,0
|
|
20230919,174400,605485221,1007,1007,1007,1007,0
|
|
20230919,174300,605485221,1007,1007,1007,1007,0
|
|
20230919,174200,605485221,1007,1007,1007,1007,0
|
|
20230919,174100,605485221,1007,1007,1007,1007,0
|
|
20230919,174000,605485221,1007,1007,1007,1007,0
|
|
20230919,173900,605485221,1007,1007,1007,1007,0
|
|
20230919,173800,605485221,1007,1007,1007,1007,0
|
|
20230919,173700,605485221,1007,1007,1007,1007,0
|
|
20230919,173600,605485221,1007,1007,1007,1007,0
|
|
20230919,173500,605485221,1007,1007,1007,1007,0
|
|
20230919,173400,605485221,1007,1007,1007,1007,0
|
|
20230919,173300,605485221,1007,1007,1007,1007,0
|
|
20230919,173200,605485221,1007,1007,1007,1007,0
|
|
20230919,173100,605485221,1007,1007,1007,1007,0
|
|
20230919,173000,605485221,1007,1007,1007,1007,0
|
|
20230919,172900,605485221,1007,1007,1007,1007,0
|
|
20230919,172800,605485221,1007,1007,1007,1007,0
|
|
20230919,172700,605485221,1007,1007,1007,1007,5872
|
|
20230919,172600,605485221,1007,1007,1007,1007,0
|
|
20230919,172500,605485221,1007,1007,1007,1007,0
|
|
20230919,172400,605485221,1007,1007,1007,1007,0
|
|
20230919,172300,605485221,1007,1007,1007,1007,0
|
|
20230919,172200,605485221,1007,1007,1007,1007,0
|
|
20230919,172100,605485221,1007,1007,1007,1007,0
|
|
20230919,172000,605485221,1007,1007,1007,1007,0
|
|
20230919,171900,605485221,1007,1007,1007,1007,0
|
|
20230919,171800,605485221,1007,1007,1007,1007,0
|
|
20230919,171700,605485221,1007,1007,1007,1007,0
|
|
20230919,171600,605485221,1007,1007,1007,1007,0
|
|
20230919,171500,605485221,1007,1007,1007,1007,0
|
|
20230919,171400,605485221,1007,1007,1007,1007,0
|
|
20230919,171300,605485221,1007,1007,1007,1007,0
|
|
20230919,171200,605485221,1007,1007,1007,1007,0
|
|
20230919,171100,605485221,1007,1007,1007,1007,0
|
|
20230919,171000,605485221,1007,1007,1007,1007,0
|
|
20230919,170900,605485221,1007,1007,1007,1007,0
|
|
20230919,170800,605485221,1007,1007,1007,1007,0
|
|
20230919,170700,605485221,1007,1007,1007,1007,0
|
|
20230919,170600,605485221,1007,1007,1007,1007,0
|
|
20230919,170500,605485221,1007,1007,1007,1007,0
|
|
20230919,170400,605485221,1007,1007,1007,1007,0
|
|
20230919,170300,605485221,1007,1007,1007,1007,0
|
|
20230919,170200,605485221,1007,1007,1007,1007,0
|
|
20230919,170100,605485221,1007,1007,1007,1007,0
|
|
20230919,170000,605485221,1007,1007,1007,1007,0
|
|
20230919,165900,605485221,1007,1007,1007,1007,0
|
|
20230919,165800,605485221,1007,1007,1007,1007,0
|
|
20230919,165700,605485221,1007,1007,1007,1007,5872
|
|
20230919,165600,605485221,1007,1007,1007,1007,0
|
|
20230919,165500,605485221,1007,1007,1007,1007,0
|
|
20230919,165400,605485221,1007,1007,1007,1007,0
|
|
20230919,165300,605485221,1007,1007,1007,1007,0
|
|
20230919,165200,605485221,1007,1007,1007,1007,0
|
|
20230919,165100,605485221,1007,1007,1007,1007,0
|
|
20230919,165000,605485221,1007,1007,1007,1007,0
|
|
20230919,164900,605485221,1007,1007,1007,1007,0
|
|
20230919,164800,605485221,1007,1007,1007,1007,0
|
|
20230919,164700,605485221,1007,1007,1007,1007,0
|
|
20230919,164600,605485221,1007,1007,1007,1007,0
|
|
20230919,164500,605485221,1007,1007,1007,1007,0
|
|
20230919,164400,605485221,1007,1007,1007,1007,0
|
|
20230919,164300,605485221,1007,1007,1007,1007,0
|
|
20230919,164200,605485221,1007,1007,1007,1007,0
|
|
20230919,164100,605485221,1007,1007,1007,1007,0
|
|
20230919,164000,605485221,1007,1007,1007,1007,0
|
|
20230919,163900,605485221,1007,1007,1007,1007,0
|
|
20230919,163800,605485221,1007,1007,1007,1007,0
|
|
20230919,163700,605485221,1007,1007,1007,1007,0
|
|
20230919,163600,605485221,1007,1007,1007,1007,0
|
|
20230919,163500,605485221,1007,1007,1007,1007,0
|
|
20230919,163400,605485221,1007,1007,1007,1007,0
|
|
20230919,163300,605485221,1007,1007,1007,1007,0
|
|
20230919,163200,605485221,1007,1007,1007,1007,0
|
|
20230919,163100,605485221,1007,1007,1007,1007,0
|
|
20230919,163000,605485221,1007,1007,1007,1007,0
|
|
20230919,162900,605485221,1007,1007,1007,1007,0
|
|
20230919,162800,605485221,1007,1007,1007,1007,0
|
|
20230919,162700,605485221,1007,1007,1007,1007,5872
|
|
20230919,162600,605485221,1007,1007,1007,1007,0
|
|
20230919,162500,605485221,1007,1007,1007,1007,0
|
|
20230919,162400,605485221,1007,1007,1007,1007,0
|
|
20230919,162300,605485221,1007,1007,1007,1007,0
|
|
20230919,162200,605485221,1007,1007,1007,1007,0
|
|
20230919,162100,605485221,1007,1007,1007,1007,0
|
|
20230919,162000,605485221,1007,1007,1007,1007,0
|
|
20230919,161900,605485221,1007,1007,1007,1007,0
|
|
20230919,161800,605485221,1007,1007,1007,1007,0
|
|
20230919,161700,605485221,1007,1007,1007,1007,0
|
|
20230919,161600,605485221,1007,1007,1007,1007,0
|
|
20230919,161500,605485221,1007,1007,1007,1007,0
|
|
20230919,161400,605485221,1007,1007,1007,1007,0
|
|
20230919,161300,605485221,1007,1007,1007,1007,0
|
|
20230919,161200,605485221,1007,1007,1007,1007,0
|
|
20230919,161100,605485221,1007,1007,1007,1007,0
|
|
20230919,161000,605485221,1007,1007,1007,1007,0
|
|
20230919,160900,605485221,1007,1007,1007,1007,0
|
|
20230919,160800,605485221,1007,1007,1007,1007,0
|
|
20230919,160700,605485221,1007,1007,1007,1007,0
|
|
20230919,160600,605485221,1007,1007,1007,1007,0
|
|
20230919,160500,605485221,1007,1007,1007,1007,0
|
|
20230919,160400,605485221,1007,1007,1007,1007,0
|
|
20230919,160300,605485221,1007,1007,1007,1007,0
|
|
20230919,160200,605485221,1007,1007,1007,1007,0
|
|
20230919,160100,605485221,1007,1007,1007,1007,0
|
|
20230919,160000,605485221,1007,1007,1007,1007,0
|
|
20230919,155900,605485221,1007,1007,1007,1007,0
|
|
20230919,155800,605485221,1007,1007,1007,1007,0
|
|
20230919,155700,605485221,1007,1007,1007,1007,5872
|
|
20230919,155600,605485221,1007,1007,1007,1007,0
|
|
20230919,155500,605485221,1007,1007,1007,1007,0
|
|
20230919,155400,605485221,1007,1007,1007,1007,0
|
|
20230919,155300,605485221,1007,1007,1007,1007,0
|
|
20230919,155200,605485221,1007,1007,1007,1007,0
|
|
20230919,155100,605485221,1007,1007,1007,1007,0
|
|
20230919,155000,605485221,1007,1007,1007,1007,0
|
|
20230919,154900,605485221,1007,1007,1007,1007,0
|
|
20230919,154800,605485221,1007,1007,1007,1007,0
|
|
20230919,154700,605485221,1007,1007,1007,1007,0
|
|
20230919,154600,605485221,1007,1007,1007,1007,0
|
|
20230919,154500,605485221,1007,1007,1007,1007,0
|
|
20230919,154400,605485221,1007,1007,1007,1007,0
|
|
20230919,154300,605485221,1007,1007,1007,1007,0
|
|
20230919,154200,605485221,1007,1007,1007,1007,0
|
|
20230919,154100,605485221,1007,1007,1007,1007,0
|
|
20230919,154000,605485221,1007,1007,1007,1007,0
|
|
20230919,153900,605485221,1007,1007,1007,1007,0
|
|
20230919,153800,605485221,1007,1007,1007,1007,0
|
|
20230919,153700,605485221,1007,1007,1007,1007,0
|
|
20230919,153600,605485221,1007,1007,1007,1007,0
|
|
20230919,153500,605485221,1007,1007,1007,1007,0
|
|
20230919,153400,605485221,1007,1007,1007,1007,0
|
|
20230919,153300,605485221,1007,1007,1007,1007,0
|
|
20230919,153200,605485221,1007,1007,1007,1007,0
|
|
20230919,153100,605485221,1007,1007,1007,1007,0
|
|
20230919,153000,605485221,1007,1007,1007,1007,5872
|
|
20230919,152900,599572117,1007,1007,1007,1007,0
|
|
20230919,152800,599572117,1007,1007,1007,1007,0
|
|
20230919,152700,599572117,1007,1007,1007,1007,0
|
|
20230919,152600,599572117,1007,1007,1007,1007,0
|
|
20230919,152500,599572117,1007,1007,1007,1007,0
|
|
20230919,152400,599572117,1007,1007,1007,1007,0
|
|
20230919,152300,599572117,1007,1007,1007,1007,0
|
|
20230919,152200,599572117,1007,1007,1007,1007,0
|
|
20230919,152100,599572117,1007,1007,1007,1007,0
|
|
20230919,152000,599572117,1007,1007,1007,1007,0
|
|
20230919,151900,599572117,1007,1007,1007,1007,0
|
|
20230919,151800,599572117,1007,1007,1007,1007,0
|
|
20230919,151700,599572117,1007,1007,1007,1007,0
|
|
20230919,151600,599572117,1007,1007,1007,1007,0
|
|
20230919,151500,599572117,1007,1007,1007,1007,1
|
|
20230919,151400,599571110,1006,1006,1006,1006,0
|
|
20230919,151300,599571110,1006,1006,1006,1006,1702
|
|
20230919,151200,597858898,1006,1006,1006,1006,0
|
|
20230919,151100,597858898,1006,1006,1006,1006,0
|
|
20230919,151000,597858898,1006,1006,1006,1006,1489
|
|
20230919,150900,596360964,1007,1007,1007,1007,0
|
|
20230919,150800,596360964,1007,1007,1007,1007,0
|
|
20230919,150700,596360964,1007,1007,1007,1007,0
|
|
20230919,150600,596360964,1007,1007,1007,1007,0
|
|
20230919,150500,596360964,1007,1007,1007,1007,0
|
|
20230919,150400,596360964,1007,1007,1007,1007,0
|
|
20230919,150300,596360964,1007,1007,1007,1007,0
|
|
20230919,150200,596360964,1007,1007,1007,1007,0
|
|
20230919,150100,596360964,1007,1006,1007,1006,319
|
|
20230919,150000,596040049,1006,1002,1006,1002,9784
|
|
20230919,145900,586206638,1002,1002,1002,1002,0
|
|
20230919,145800,586206638,1002,1002,1002,1002,600
|
|
20230919,145700,585605438,1002,1002,1002,1002,0
|
|
20230919,145600,585605438,1002,1002,1002,1002,0
|
|
20230919,145500,585605438,1002,1002,1002,1002,0
|
|
20230919,145400,585605438,1002,1002,1002,1002,0
|
|
20230919,145300,585605438,1002,1002,1002,1002,150
|
|
20230919,145200,585455138,1002,1002,1002,1002,0
|
|
20230919,145100,585455138,1002,1002,1002,1002,0
|
|
20230919,145000,585455138,1002,1002,1002,1002,0
|
|
20230919,144900,585455138,1002,1002,1002,1002,0
|
|
20230919,144800,585455138,1002,996,1003,996,7765
|
|
20230919,144700,577703011,1000,1000,1000,1000,0
|
|
20230919,144600,577703011,1000,1000,1001,1000,88
|
|
20230919,144500,577614942,1002,1001,1002,1001,2000
|
|
20230919,144400,575610962,1002,1002,1002,1002,0
|
|
20230919,144300,575610962,1002,1002,1002,1002,0
|
|
20230919,144200,575610962,1002,1002,1002,1002,0
|
|
20230919,144100,575610962,1002,1002,1002,1002,0
|
|
20230919,144000,575610962,1002,1002,1002,1002,0
|
|
20230919,143900,575610962,1002,1002,1002,1002,0
|
|
20230919,143800,575610962,1002,1002,1002,1002,0
|
|
20230919,143700,575610962,1002,1002,1002,1002,0
|
|
20230919,143600,575610962,1002,1002,1002,1002,0
|
|
20230919,143500,575610962,1002,1002,1002,1002,0
|
|
20230919,143400,575610962,1002,1002,1002,1002,0
|
|
20230919,143300,575610962,1002,1002,1002,1002,0
|
|
20230919,143200,575610962,1002,1002,1002,1002,0
|
|
20230919,143100,575610962,1002,1002,1002,1002,0
|
|
20230919,143000,575610962,1002,1002,1002,1002,0
|
|
20230919,142900,575610962,1002,1002,1002,1002,0
|
|
20230919,142800,575610962,1002,1000,1002,1000,2
|
|
20230919,142700,575608960,1002,1002,1002,1002,0
|
|
20230919,142600,575608960,1002,1002,1002,1002,0
|
|
20230919,142500,575608960,1002,1002,1002,1002,0
|
|
20230919,142400,575608960,1002,1002,1002,1002,0
|
|
20230919,142300,575608960,1002,1002,1002,1002,0
|
|
20230919,142200,575608960,1002,1002,1002,1002,0
|
|
20230919,142100,575608960,1002,1002,1002,1002,0
|
|
20230919,142000,575608960,1002,1002,1002,1002,0
|
|
20230919,141900,575608960,1002,1002,1002,1002,0
|
|
20230919,141800,575608960,1002,1002,1002,1002,0
|
|
20230919,141700,575608960,1002,1002,1002,1002,0
|
|
20230919,141600,575608960,1002,1002,1002,1002,0
|
|
20230919,141500,575608960,1002,1002,1002,1002,0
|
|
20230919,141400,575608960,1002,1002,1002,1002,7
|
|
20230919,141300,575601946,1002,1002,1002,1002,0
|
|
20230919,141200,575601946,1002,1002,1002,1002,1
|
|
20230919,141100,575600944,1001,1001,1001,1001,1
|
|
20230919,141000,575599943,1000,1000,1000,1000,581
|
|
20230919,140900,575018943,1000,1000,1000,1000,1474
|
|
20230919,140800,573544943,1000,1000,1000,1000,0
|
|
20230919,140700,573544943,1000,1000,1000,1000,0
|
|
20230919,140600,573544943,1000,1000,1000,1000,0
|
|
20230919,140500,573544943,1000,1000,1000,1000,0
|
|
20230919,140400,573544943,1000,1000,1000,1000,5
|
|
20230919,140300,573539943,1001,1001,1001,1001,0
|
|
20230919,140200,573539943,1001,1000,1001,1000,151
|
|
20230919,140100,573388872,1000,1000,1000,1000,3121
|
|
20230919,140000,570267872,1000,1000,1000,1000,897
|
|
20230919,135900,569370872,1000,1000,1001,1000,2737
|
|
20230919,135800,566633306,1001,988,1001,988,26000
|
|
20230919,135700,540883457,1000,1000,1000,1000,0
|
|
20230919,135600,540883457,1000,1000,1000,1000,0
|
|
20230919,135500,540883457,1000,1000,1000,1000,0
|
|
20230919,135400,540883457,1000,1000,1000,1000,0
|
|
20230919,135300,540883457,1000,1000,1000,1000,0
|
|
20230919,135200,540883457,1000,1000,1000,1000,0
|
|
20230919,135100,540883457,1000,1000,1000,1000,1
|
|
20230919,135000,540882457,988,988,988,988,26
|
|
20230919,134900,540856769,998,998,998,998,2500
|
|
20230919,134800,538361769,987,987,987,987,0
|
|
20230919,134700,538361769,987,987,987,987,0
|
|
20230919,134600,538361769,987,987,987,987,0
|
|
20230919,134500,538361769,987,987,987,987,4
|
|
20230919,134400,538357821,999,999,999,999,1
|
|
20230919,134300,538356822,998,987,998,987,4
|
|
20230919,134200,538352852,1000,1000,1000,1000,0
|
|
20230919,134100,538352852,1000,1000,1000,1000,0
|
|
20230919,134000,538352852,1000,1000,1000,1000,0
|
|
20230919,133900,538352852,1000,1000,1000,1000,0
|
|
20230919,133800,538352852,1000,999,1000,999,3
|
|
20230919,133700,538349854,987,987,987,987,0
|
|
20230919,133600,538349854,987,987,987,987,0
|
|
20230919,133500,538349854,987,987,987,987,0
|
|
20230919,133400,538349854,987,987,987,987,0
|
|
20230919,133300,538349854,987,1000,1000,987,551
|
|
20230919,133200,537806004,987,987,987,987,0
|
|
20230919,133100,537806004,987,987,987,987,1
|
|
20230919,133000,537805017,1000,1000,1000,1000,0
|
|
20230919,132900,537805017,1000,1000,1000,1000,0
|
|
20230919,132800,537805017,1000,1000,1000,1000,1
|
|
20230919,132700,537804017,1001,1001,1001,1001,0
|
|
20230919,132600,537804017,1001,1001,1001,1001,0
|
|
20230919,132500,537804017,1001,1001,1001,1001,0
|
|
20230919,132400,537804017,1001,1001,1001,1001,0
|
|
20230919,132300,537804017,1001,1001,1001,1001,0
|
|
20230919,132200,537804017,1001,1001,1001,1001,0
|
|
20230919,132100,537804017,1001,1001,1001,1001,0
|
|
20230919,132000,537804017,1001,1001,1001,1001,0
|
|
20230919,131900,537804017,1001,1001,1001,1001,0
|
|
20230919,131800,537804017,1001,1001,1001,1001,0
|
|
20230919,131700,537804017,1001,1001,1001,1001,5
|
|
20230919,131600,537799012,1003,1003,1003,1003,0
|
|
20230919,131500,537799012,1003,1003,1003,1003,0
|
|
20230919,131400,537799012,1003,1003,1003,1003,1
|
|
20230919,131300,537798009,1002,1002,1002,1002,1
|
|
20230919,131200,537797007,984,985,1003,983,3121
|
|
20230919,131100,534727673,990,986,990,986,2
|
|
20230919,131000,534725697,985,985,988,985,99
|
|
20230919,130900,534628177,990,990,990,990,0
|
|
20230919,130800,534628177,990,993,993,988,1990
|
|
20230919,130700,532657825,1000,1000,1000,1000,8000
|
|
20230919,130600,524657825,1000,999,1000,999,21
|
|
20230919,130500,524636845,994,994,994,994,0
|
|
20230919,130400,524636845,994,994,994,994,0
|
|
20230919,130300,524636845,994,994,994,994,0
|
|
20230919,130200,524636845,994,994,994,994,0
|
|
20230919,130100,524636845,994,994,994,994,0
|
|
20230919,130000,524636845,994,994,994,994,0
|
|
20230919,125900,524636845,994,994,994,994,26
|
|
20230919,125800,524611001,994,994,994,994,0
|
|
20230919,125700,524611001,994,994,994,994,0
|
|
20230919,125600,524611001,994,994,994,994,0
|
|
20230919,125500,524611001,994,994,994,994,0
|
|
20230919,125400,524611001,994,994,994,994,0
|
|
20230919,125300,524611001,994,994,994,994,0
|
|
20230919,125200,524611001,994,994,994,994,0
|
|
20230919,125100,524611001,994,994,994,994,0
|
|
20230919,125000,524611001,994,994,994,994,0
|
|
20230919,124900,524611001,994,994,994,994,0
|
|
20230919,124800,524611001,994,994,994,994,31
|
|
20230919,124700,524580187,992,992,992,992,0
|
|
20230919,124600,524580187,992,992,992,992,1
|
|
20230919,124500,524579195,992,992,992,992,0
|
|
20230919,124400,524579195,992,994,994,992,3
|
|
20230919,124300,524576215,994,994,994,994,0
|
|
20230919,124200,524576215,994,994,994,994,0
|
|
20230919,124100,524576215,994,994,994,994,0
|
|
20230919,124000,524576215,994,994,994,994,0
|
|
20230919,123900,524576215,994,994,994,994,1
|
|
20230919,123800,524575221,991,991,991,991,0
|
|
20230919,123700,524575221,991,991,991,991,0
|
|
20230919,123600,524575221,991,991,991,991,0
|
|
20230919,123500,524575221,991,991,991,991,0
|
|
20230919,123400,524575221,991,991,991,991,1
|
|
20230919,123300,524574230,994,994,994,994,6
|
|
20230919,123200,524568266,990,990,990,990,1
|
|
20230919,123100,524567276,994,994,994,994,1
|
|
20230919,123000,524566282,990,990,990,990,1
|
|
20230919,122900,524565292,990,990,990,990,0
|
|
20230919,122800,524565292,990,998,998,990,5
|
|
20230919,122700,524560325,991,992,992,991,2120
|
|
20230919,122600,522458618,992,992,992,992,0
|
|
20230919,122500,522458618,992,992,992,992,0
|
|
20230919,122400,522458618,992,992,992,992,0
|
|
20230919,122300,522458618,992,992,992,992,433
|
|
20230919,122200,522029082,999,999,999,999,0
|
|
20230919,122100,522029082,999,999,999,999,0
|
|
20230919,122000,522029082,999,999,999,999,0
|
|
20230919,121900,522029082,999,995,999,995,3
|
|
20230919,121800,522026093,990,990,990,990,0
|
|
20230919,121700,522026093,990,990,990,990,0
|
|
20230919,121600,522026093,990,990,990,990,5000
|
|
20230919,121500,517076093,990,990,990,990,5500
|
|
20230919,121400,511631093,990,990,990,990,0
|
|
20230919,121300,511631093,990,990,990,990,600
|
|
20230919,121200,511037093,990,991,991,990,34985
|
|
20230919,121100,476400205,993,993,993,993,0
|
|
20230919,121000,476400205,993,993,993,993,3
|
|
20230919,120900,476397226,993,997,997,993,7987
|
|
20230919,120800,468454187,997,1000,1000,997,4
|
|
20230919,120700,468450192,1000,1000,1000,1000,0
|
|
20230919,120600,468450192,1000,1000,1000,1000,0
|
|
20230919,120500,468450192,1000,1000,1000,1000,0
|
|
20230919,120400,468450192,1000,1000,1000,1000,0
|
|
20230919,120300,468450192,1000,1000,1000,1000,0
|
|
20230919,120200,468450192,1000,1000,1000,1000,13
|
|
20230919,120100,468437192,1000,1000,1000,1000,0
|
|
20230919,120000,468437192,1000,1000,1000,1000,0
|
|
20230919,115900,468437192,1000,1000,1000,1000,0
|
|
20230919,115800,468437192,1000,999,1000,999,1631
|
|
20230919,115700,466807190,998,998,998,998,7
|
|
20230919,115600,466800204,997,1001,1001,997,1432
|
|
20230919,115500,465367694,1001,1001,1001,1001,1
|
|
20230919,115400,465366693,1006,1006,1006,1006,0
|
|
20230919,115300,465366693,1006,1006,1006,1006,0
|
|
20230919,115200,465366693,1006,1006,1006,1006,0
|
|
20230919,115100,465366693,1006,1006,1006,1006,0
|
|
20230919,115000,465366693,1006,1006,1006,1006,0
|
|
20230919,114900,465366693,1006,1006,1006,1006,0
|
|
20230919,114800,465366693,1006,1006,1006,1006,0
|
|
20230919,114700,465366693,1006,1006,1006,1006,0
|
|
20230919,114600,465366693,1006,1006,1006,1006,0
|
|
20230919,114500,465366693,1006,1006,1006,1006,0
|
|
20230919,114400,465366693,1006,1006,1006,1006,0
|
|
20230919,114300,465366693,1006,1006,1006,1006,0
|
|
20230919,114200,465366693,1006,1006,1006,1006,0
|
|
20230919,114100,465366693,1006,1006,1006,1006,0
|
|
20230919,114000,465366693,1006,1006,1006,1006,0
|
|
20230919,113900,465366693,1006,1006,1006,1006,500
|
|
20230919,113800,464863693,1006,1006,1006,1006,107
|
|
20230919,113700,464756051,1005,1005,1005,1005,0
|
|
20230919,113600,464756051,1005,1005,1005,1005,0
|
|
20230919,113500,464756051,1005,1005,1005,1005,138
|
|
20230919,113400,464617361,1006,999,1006,997,3773
|
|
20230919,113300,460836713,1001,1001,1001,1001,0
|
|
20230919,113200,460836713,1001,1001,1001,1001,0
|
|
20230919,113100,460836713,1001,1001,1001,1001,0
|
|
20230919,113000,460836713,1001,1001,1001,1001,1
|
|
20230919,112900,460835712,1002,1002,1002,1002,0
|
|
20230919,112800,460835712,1002,1002,1002,1002,0
|
|
20230919,112700,460835712,1002,1002,1002,1002,0
|
|
20230919,112600,460835712,1002,1002,1002,1002,244
|
|
20230919,112500,460591224,998,1004,1005,998,20809
|
|
20230919,112400,439687428,1006,1006,1006,1006,0
|
|
20230919,112300,439687428,1006,1006,1006,1006,0
|
|
20230919,112200,439687428,1006,1006,1006,1006,0
|
|
20230919,112100,439687428,1006,1006,1006,1006,0
|
|
20230919,112000,439687428,1006,1003,1006,998,15
|
|
20230919,111900,439672387,1003,1003,1003,1003,2000
|
|
20230919,111800,437666387,1003,1003,1003,1003,0
|
|
20230919,111700,437666387,1003,1003,1003,1003,0
|
|
20230919,111600,437666387,1003,1003,1003,1003,1
|
|
20230919,111500,437665384,1002,1002,1002,1002,0
|
|
20230919,111400,437665384,1002,1002,1002,1002,0
|
|
20230919,111300,437665384,1002,1002,1002,1002,446
|
|
20230919,111200,437218492,1000,1000,1000,1000,0
|
|
20230919,111100,437218492,1000,1000,1000,1000,0
|
|
20230919,111000,437218492,1000,1000,1000,1000,0
|
|
20230919,110900,437218492,1000,1000,1000,1000,0
|
|
20230919,110800,437218492,1000,1000,1000,1000,0
|
|
20230919,110700,437218492,1000,1001,1001,1000,1946
|
|
20230919,110600,435270747,1006,1006,1006,1006,0
|
|
20230919,110500,435270747,1006,1006,1006,1006,0
|
|
20230919,110400,435270747,1006,1006,1006,1006,0
|
|
20230919,110300,435270747,1006,1000,1006,1000,131
|
|
20230919,110200,435139741,991,997,997,991,816
|
|
20230919,110100,434326195,997,1005,1005,989,84874
|
|
20230919,110000,349507361,1007,1007,1007,1007,79
|
|
20230919,105900,349427808,1012,1007,1012,1007,51
|
|
20230919,105800,349376446,1007,1007,1007,1007,3610
|
|
20230919,105700,345741176,1012,1012,1012,1012,0
|
|
20230919,105600,345741176,1012,1005,1012,1005,102
|
|
20230919,105500,345637959,1004,1004,1004,1004,0
|
|
20230919,105400,345637959,1004,1004,1004,1004,0
|
|
20230919,105300,345637959,1004,1013,1013,1003,1839
|
|
20230919,105200,343783291,1014,1015,1015,1014,4465
|
|
20230919,105100,339251704,1020,1020,1020,1020,0
|
|
20230919,105000,339251704,1020,1020,1020,1020,0
|
|
20230919,104900,339251704,1020,1025,1025,1020,5935
|
|
20230919,104800,333196984,1026,1019,1026,1019,23090
|
|
20230919,104700,309575869,1020,1020,1020,1020,15317
|
|
20230919,104600,293952529,1022,1020,1022,1016,8515
|
|
20230919,104500,285278963,1021,1020,1022,1020,2347
|
|
20230919,104400,282881543,1022,1019,1022,1019,11431
|
|
20230919,104300,271229307,1019,1011,1020,1009,45845
|
|
20230919,104200,224677618,1011,1008,1011,1008,2082
|
|
20230919,104100,222577956,1008,999,1008,999,39105
|
|
20230919,104000,183363398,999,997,999,997,2000
|
|
20230919,103900,181366007,998,998,998,998,0
|
|
20230919,103800,181366007,998,998,998,998,0
|
|
20230919,103700,181366007,998,991,998,991,1002
|
|
20230919,103600,180370801,998,998,998,998,0
|
|
20230919,103500,180370801,998,998,998,998,0
|
|
20230919,103400,180370801,998,975,998,975,18295
|
|
20230919,103300,162360471,975,975,975,975,37
|
|
20230919,103200,162324396,974,974,974,974,0
|
|
20230919,103100,162324396,974,974,974,974,0
|
|
20230919,103000,162324396,974,974,974,974,0
|
|
20230919,102900,162324396,974,974,974,974,237
|
|
20230919,102800,162093558,970,970,970,970,1000
|
|
20230919,102700,161123558,968,968,968,968,0
|
|
20230919,102600,161123558,968,969,969,968,4824
|
|
20230919,102500,156449105,971,971,971,971,0
|
|
20230919,102400,156449105,971,971,971,970,17572
|
|
20230919,102300,139403318,971,973,973,970,31762
|
|
20230919,102200,108539752,973,973,973,973,0
|
|
20230919,102100,108539752,973,977,977,973,20000
|
|
20230919,102000,89058249,980,980,980,980,0
|
|
20230919,101900,89058249,980,980,980,980,0
|
|
20230919,101800,89058249,980,980,980,980,0
|
|
20230919,101700,89058249,980,980,980,980,0
|
|
20230919,101600,89058249,980,980,980,980,0
|
|
20230919,101500,89058249,980,980,980,980,0
|
|
20230919,101400,89058249,980,977,980,977,61
|
|
20230919,101300,88998649,978,978,978,978,9
|
|
20230919,101200,88989847,978,978,978,978,0
|
|
20230919,101100,88989847,978,978,978,978,1
|
|
20230919,101000,88988869,980,980,980,980,0
|
|
20230919,100900,88988869,980,979,980,979,20000
|
|
20230919,100800,69391399,980,976,980,976,559
|
|
20230919,100700,68845811,972,972,972,972,0
|
|
20230919,100600,68845811,972,972,972,972,0
|
|
20230919,100500,68845811,972,972,972,972,0
|
|
20230919,100400,68845811,972,972,972,972,0
|
|
20230919,100300,68845811,972,972,972,972,0
|
|
20230919,100200,68845811,972,972,972,972,0
|
|
20230919,100100,68845811,972,972,972,972,0
|
|
20230919,100000,68845811,972,972,972,972,0
|
|
20230919,095900,68845811,972,972,972,972,1
|
|
20230919,095800,68844839,973,973,973,973,150
|
|
20230919,095700,68698889,973,973,973,973,2394
|
|
20230919,095600,66369527,974,974,974,974,0
|
|
20230919,095500,66369527,974,974,974,974,7
|
|
20230919,095400,66362709,974,974,974,974,353
|
|
20230919,095300,66018887,974,974,974,974,200
|
|
20230919,095200,65824087,974,974,974,974,198
|
|
20230919,095100,65631235,974,974,974,974,100
|
|
20230919,095000,65533835,974,974,974,974,2
|
|
20230919,094900,65531887,973,973,973,973,81
|
|
20230919,094800,65453074,973,973,973,973,0
|
|
20230919,094700,65453074,973,973,973,973,0
|
|
20230919,094600,65453074,973,973,973,973,4493
|
|
20230919,094500,61081385,973,973,973,973,1001
|
|
20230919,094400,60107412,974,974,974,974,2430
|
|
20230919,094300,57740592,974,974,974,974,0
|
|
20230919,094200,57740592,974,975,975,974,3000
|
|
20230919,094100,54818292,975,974,975,974,4700
|
|
20230919,094000,50239992,975,975,975,975,2500
|
|
20230919,093900,47802492,983,983,983,983,0
|
|
20230919,093800,47802492,983,983,983,983,0
|
|
20230919,093700,47802492,983,976,983,976,290
|
|
20230919,093600,47519157,974,974,974,974,4
|
|
20230919,093500,47515261,974,974,974,974,0
|
|
20230919,093400,47515261,974,974,974,974,0
|
|
20230919,093300,47515261,974,975,978,974,4
|
|
20230919,093200,47511357,974,975,977,974,4091
|
|
20230919,093100,43522631,976,976,976,976,3779
|
|
20230919,093000,39834327,976,976,976,976,2000
|
|
20230919,092900,37882327,976,978,978,976,2375
|
|
20230919,092800,35563603,978,978,978,978,1
|
|
20230919,092700,35562625,980,980,980,980,100
|
|
20230919,092600,35464625,983,983,983,983,0
|
|
20230919,092500,35464625,983,983,983,983,10
|
|
20230919,092400,35454795,979,979,979,979,0
|
|
20230919,092300,35454795,979,979,979,979,2000
|
|
20230919,092200,33496795,979,977,979,976,2943
|
|
20230919,092100,30617745,975,975,975,975,0
|
|
20230919,092000,30617745,975,978,978,975,13879
|
|
20230919,091900,17058507,978,978,978,978,0
|
|
20230919,091800,17058507,978,979,979,978,6
|
|
20230919,091700,17052634,979,979,979,979,1034
|
|
20230919,091600,16040348,983,983,983,983,0
|
|
20230919,091500,16040348,983,983,983,983,1
|
|
20230919,091400,16039365,979,979,979,979,1
|
|
20230919,091300,16038386,980,983,983,980,3
|
|
20230919,091200,16035440,983,979,983,978,1601
|
|
20230919,091100,14468809,978,978,978,978,0
|
|
20230919,091000,14468809,978,980,980,978,6787
|
|
20230919,090900,7817551,977,978,978,977,48
|
|
20230919,090800,7770608,976,976,976,976,76
|
|
20230919,090700,7696432,976,977,977,976,1202
|
|
20230919,090600,6523279,980,983,983,980,824
|
|
20230919,090500,5714874,983,984,989,983,4512
|
|
20230919,090400,1275072,984,984,984,984,500
|
|
20230919,090300,783072,989,990,990,989,63
|
|
20230919,090200,720703,1009,1009,1009,1009,0
|
|
20230919,090100,720703,1009,1009,1009,1009,2
|
|
20230919,090000,718685,984,1015,1015,984,727
|