602 lines
27 KiB
CSV
602 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185900,545437512,1000,1000,1000,1000,20673
|
|
20230921,185800,545437512,1000,1000,1000,1000,0
|
|
20230921,185700,545437512,1000,1000,1000,1000,0
|
|
20230921,185600,545437512,1000,1000,1000,1000,0
|
|
20230921,185500,545437512,1000,1000,1000,1000,0
|
|
20230921,185400,545437512,1000,1000,1000,1000,0
|
|
20230921,185300,545437512,1000,1000,1000,1000,0
|
|
20230921,185200,545437512,1000,1000,1000,1000,0
|
|
20230921,185100,545437512,1000,1000,1000,1000,0
|
|
20230921,185000,545437512,1000,1000,1000,1000,0
|
|
20230921,184900,545437512,1000,1000,1000,1000,0
|
|
20230921,184800,545437512,1000,1000,1000,1000,0
|
|
20230921,184700,545437512,1000,1000,1000,1000,0
|
|
20230921,184600,545437512,1000,1000,1000,1000,0
|
|
20230921,184500,545437512,1000,1000,1000,1000,0
|
|
20230921,184400,545437512,1000,1000,1000,1000,0
|
|
20230921,184300,545437512,1000,1000,1000,1000,0
|
|
20230921,184200,545437512,1000,1000,1000,1000,0
|
|
20230921,184100,545437512,1000,1000,1000,1000,0
|
|
20230921,184000,545437512,1000,1000,1000,1000,0
|
|
20230921,183900,545437512,1000,1000,1000,1000,0
|
|
20230921,183800,545437512,1000,1000,1000,1000,0
|
|
20230921,183700,545437512,1000,1000,1000,1000,0
|
|
20230921,183600,545437512,1000,1000,1000,1000,0
|
|
20230921,183500,545437512,1000,1000,1000,1000,0
|
|
20230921,183400,545437512,1000,1000,1000,1000,0
|
|
20230921,183300,545437512,1000,1000,1000,1000,0
|
|
20230921,183200,545437512,1000,1000,1000,1000,0
|
|
20230921,183100,545437512,1000,1000,1000,1000,0
|
|
20230921,183000,545437512,1000,1000,1000,1000,0
|
|
20230921,182900,545437512,1000,1000,1000,1000,20673
|
|
20230921,182800,545437512,1000,1000,1000,1000,0
|
|
20230921,182700,545437512,1000,1000,1000,1000,0
|
|
20230921,182600,545437512,1000,1000,1000,1000,0
|
|
20230921,182500,545437512,1000,1000,1000,1000,0
|
|
20230921,182400,545437512,1000,1000,1000,1000,0
|
|
20230921,182300,545437512,1000,1000,1000,1000,0
|
|
20230921,182200,545437512,1000,1000,1000,1000,0
|
|
20230921,182100,545437512,1000,1000,1000,1000,0
|
|
20230921,182000,545437512,1000,1000,1000,1000,0
|
|
20230921,181900,545437512,1000,1000,1000,1000,0
|
|
20230921,181800,545437512,1000,1000,1000,1000,0
|
|
20230921,181700,545437512,1000,1000,1000,1000,0
|
|
20230921,181600,545437512,1000,1000,1000,1000,0
|
|
20230921,181500,545437512,1000,1000,1000,1000,0
|
|
20230921,181400,545437512,1000,1000,1000,1000,0
|
|
20230921,181300,545437512,1000,1000,1000,1000,0
|
|
20230921,181200,545437512,1000,1000,1000,1000,0
|
|
20230921,181100,545437512,1000,1000,1000,1000,0
|
|
20230921,181000,545437512,1000,1000,1000,1000,0
|
|
20230921,180900,545437512,1000,1000,1000,1000,0
|
|
20230921,180800,545437512,1000,1000,1000,1000,0
|
|
20230921,180700,545437512,1000,1000,1000,1000,0
|
|
20230921,180600,545437512,1000,1000,1000,1000,0
|
|
20230921,180500,545437512,1000,1000,1000,1000,0
|
|
20230921,180400,545437512,1000,1000,1000,1000,0
|
|
20230921,180300,545437512,1000,1000,1000,1000,0
|
|
20230921,180200,545437512,1000,1000,1000,1000,0
|
|
20230921,180100,545437512,1000,1000,1000,1000,0
|
|
20230921,180000,545437512,1000,1000,1000,1000,0
|
|
20230921,175900,545437512,1000,1000,1000,1000,20673
|
|
20230921,175800,545437512,1000,1000,1000,1000,0
|
|
20230921,175700,545437512,1000,1000,1000,1000,0
|
|
20230921,175600,545437512,1000,1000,1000,1000,0
|
|
20230921,175500,545437512,1000,1000,1000,1000,0
|
|
20230921,175400,545437512,1000,1000,1000,1000,0
|
|
20230921,175300,545437512,1000,1000,1000,1000,0
|
|
20230921,175200,545437512,1000,1000,1000,1000,0
|
|
20230921,175100,545437512,1000,1000,1000,1000,0
|
|
20230921,175000,545437512,1000,1000,1000,1000,0
|
|
20230921,174900,545437512,1000,1000,1000,1000,0
|
|
20230921,174800,545437512,1000,1000,1000,1000,0
|
|
20230921,174700,545437512,1000,1000,1000,1000,0
|
|
20230921,174600,545437512,1000,1000,1000,1000,0
|
|
20230921,174500,545437512,1000,1000,1000,1000,0
|
|
20230921,174400,545437512,1000,1000,1000,1000,0
|
|
20230921,174300,545437512,1000,1000,1000,1000,0
|
|
20230921,174200,545437512,1000,1000,1000,1000,0
|
|
20230921,174100,545437512,1000,1000,1000,1000,0
|
|
20230921,174000,545437512,1000,1000,1000,1000,0
|
|
20230921,173900,545437512,1000,1000,1000,1000,0
|
|
20230921,173800,545437512,1000,1000,1000,1000,0
|
|
20230921,173700,545437512,1000,1000,1000,1000,0
|
|
20230921,173600,545437512,1000,1000,1000,1000,0
|
|
20230921,173500,545437512,1000,1000,1000,1000,0
|
|
20230921,173400,545437512,1000,1000,1000,1000,0
|
|
20230921,173300,545437512,1000,1000,1000,1000,0
|
|
20230921,173200,545437512,1000,1000,1000,1000,0
|
|
20230921,173100,545437512,1000,1000,1000,1000,0
|
|
20230921,173000,545437512,1000,1000,1000,1000,0
|
|
20230921,172900,545437512,1000,1000,1000,1000,20673
|
|
20230921,172800,545437512,1000,1000,1000,1000,0
|
|
20230921,172700,545437512,1000,1000,1000,1000,0
|
|
20230921,172600,545437512,1000,1000,1000,1000,0
|
|
20230921,172500,545437512,1000,1000,1000,1000,0
|
|
20230921,172400,545437512,1000,1000,1000,1000,0
|
|
20230921,172300,545437512,1000,1000,1000,1000,0
|
|
20230921,172200,545437512,1000,1000,1000,1000,0
|
|
20230921,172100,545437512,1000,1000,1000,1000,0
|
|
20230921,172000,545437512,1000,1000,1000,1000,0
|
|
20230921,171900,545437512,1000,1000,1000,1000,0
|
|
20230921,171800,545437512,1000,1000,1000,1000,0
|
|
20230921,171700,545437512,1000,1000,1000,1000,0
|
|
20230921,171600,545437512,1000,1000,1000,1000,0
|
|
20230921,171500,545437512,1000,1000,1000,1000,0
|
|
20230921,171400,545437512,1000,1000,1000,1000,0
|
|
20230921,171300,545437512,1000,1000,1000,1000,0
|
|
20230921,171200,545437512,1000,1000,1000,1000,0
|
|
20230921,171100,545437512,1000,1000,1000,1000,0
|
|
20230921,171000,545437512,1000,1000,1000,1000,0
|
|
20230921,170900,545437512,1000,1000,1000,1000,0
|
|
20230921,170800,545437512,1000,1000,1000,1000,0
|
|
20230921,170700,545437512,1000,1000,1000,1000,0
|
|
20230921,170600,545437512,1000,1000,1000,1000,0
|
|
20230921,170500,545437512,1000,1000,1000,1000,0
|
|
20230921,170400,545437512,1000,1000,1000,1000,0
|
|
20230921,170300,545437512,1000,1000,1000,1000,0
|
|
20230921,170200,545437512,1000,1000,1000,1000,0
|
|
20230921,170100,545437512,1000,1000,1000,1000,0
|
|
20230921,170000,545437512,1000,1000,1000,1000,0
|
|
20230921,165900,545437512,1000,1000,1000,1000,20673
|
|
20230921,165800,545437512,1000,1000,1000,1000,0
|
|
20230921,165700,545437512,1000,1000,1000,1000,0
|
|
20230921,165600,545437512,1000,1000,1000,1000,0
|
|
20230921,165500,545437512,1000,1000,1000,1000,0
|
|
20230921,165400,545437512,1000,1000,1000,1000,0
|
|
20230921,165300,545437512,1000,1000,1000,1000,0
|
|
20230921,165200,545437512,1000,1000,1000,1000,0
|
|
20230921,165100,545437512,1000,1000,1000,1000,0
|
|
20230921,165000,545437512,1000,1000,1000,1000,0
|
|
20230921,164900,545437512,1000,1000,1000,1000,0
|
|
20230921,164800,545437512,1000,1000,1000,1000,0
|
|
20230921,164700,545437512,1000,1000,1000,1000,0
|
|
20230921,164600,545437512,1000,1000,1000,1000,0
|
|
20230921,164500,545437512,1000,1000,1000,1000,0
|
|
20230921,164400,545437512,1000,1000,1000,1000,0
|
|
20230921,164300,545437512,1000,1000,1000,1000,0
|
|
20230921,164200,545437512,1000,1000,1000,1000,0
|
|
20230921,164100,545437512,1000,1000,1000,1000,0
|
|
20230921,164000,545437512,1000,1000,1000,1000,0
|
|
20230921,163900,545437512,1000,1000,1000,1000,0
|
|
20230921,163800,545437512,1000,1000,1000,1000,0
|
|
20230921,163700,545437512,1000,1000,1000,1000,0
|
|
20230921,163600,545437512,1000,1000,1000,1000,0
|
|
20230921,163500,545437512,1000,1000,1000,1000,0
|
|
20230921,163400,545437512,1000,1000,1000,1000,0
|
|
20230921,163300,545437512,1000,1000,1000,1000,0
|
|
20230921,163200,545437512,1000,1000,1000,1000,0
|
|
20230921,163100,545437512,1000,1000,1000,1000,0
|
|
20230921,163000,545437512,1000,1000,1000,1000,0
|
|
20230921,162900,545437512,1000,1000,1000,1000,20673
|
|
20230921,162800,545437512,1000,1000,1000,1000,0
|
|
20230921,162700,545437512,1000,1000,1000,1000,0
|
|
20230921,162600,545437512,1000,1000,1000,1000,0
|
|
20230921,162500,545437512,1000,1000,1000,1000,0
|
|
20230921,162400,545437512,1000,1000,1000,1000,0
|
|
20230921,162300,545437512,1000,1000,1000,1000,0
|
|
20230921,162200,545437512,1000,1000,1000,1000,0
|
|
20230921,162100,545437512,1000,1000,1000,1000,0
|
|
20230921,162000,545437512,1000,1000,1000,1000,0
|
|
20230921,161900,545437512,1000,1000,1000,1000,0
|
|
20230921,161800,545437512,1000,1000,1000,1000,0
|
|
20230921,161700,545437512,1000,1000,1000,1000,0
|
|
20230921,161600,545437512,1000,1000,1000,1000,0
|
|
20230921,161500,545437512,1000,1000,1000,1000,0
|
|
20230921,161400,545437512,1000,1000,1000,1000,0
|
|
20230921,161300,545437512,1000,1000,1000,1000,0
|
|
20230921,161200,545437512,1000,1000,1000,1000,0
|
|
20230921,161100,545437512,1000,1000,1000,1000,0
|
|
20230921,161000,545437512,1000,1000,1000,1000,0
|
|
20230921,160900,545437512,1000,1000,1000,1000,0
|
|
20230921,160800,545437512,1000,1000,1000,1000,0
|
|
20230921,160700,545437512,1000,1000,1000,1000,0
|
|
20230921,160600,545437512,1000,1000,1000,1000,0
|
|
20230921,160500,545437512,1000,1000,1000,1000,0
|
|
20230921,160400,545437512,1000,1000,1000,1000,0
|
|
20230921,160300,545437512,1000,1000,1000,1000,0
|
|
20230921,160200,545437512,1000,1000,1000,1000,0
|
|
20230921,160100,545437512,1000,1000,1000,1000,0
|
|
20230921,160000,545437512,1000,1000,1000,1000,0
|
|
20230921,155900,545437512,1000,1000,1000,1000,20673
|
|
20230921,155800,545437512,1000,1000,1000,1000,0
|
|
20230921,155700,545437512,1000,1000,1000,1000,0
|
|
20230921,155600,545437512,1000,1000,1000,1000,0
|
|
20230921,155500,545437512,1000,1000,1000,1000,0
|
|
20230921,155400,545437512,1000,1000,1000,1000,0
|
|
20230921,155300,545437512,1000,1000,1000,1000,0
|
|
20230921,155200,545437512,1000,1000,1000,1000,0
|
|
20230921,155100,545437512,1000,1000,1000,1000,0
|
|
20230921,155000,545437512,1000,1000,1000,1000,0
|
|
20230921,154900,545437512,1000,1000,1000,1000,0
|
|
20230921,154800,545437512,1000,1000,1000,1000,0
|
|
20230921,154700,545437512,1000,1000,1000,1000,0
|
|
20230921,154600,545437512,1000,1000,1000,1000,0
|
|
20230921,154500,545437512,1000,1000,1000,1000,0
|
|
20230921,154400,545437512,1000,1000,1000,1000,0
|
|
20230921,154300,545437512,1000,1000,1000,1000,0
|
|
20230921,154200,545437512,1000,1000,1000,1000,0
|
|
20230921,154100,545437512,1000,1000,1000,1000,0
|
|
20230921,154000,545437512,1000,1000,1000,1000,0
|
|
20230921,153900,545437512,1000,1000,1000,1000,0
|
|
20230921,153800,545437512,1000,1000,1000,1000,0
|
|
20230921,153700,545437512,1000,1000,1000,1000,0
|
|
20230921,153600,545437512,1000,1000,1000,1000,0
|
|
20230921,153500,545437512,1000,1000,1000,1000,0
|
|
20230921,153400,545437512,1000,1000,1000,1000,0
|
|
20230921,153300,545437512,1000,1000,1000,1000,0
|
|
20230921,153200,545437512,1000,1000,1000,1000,0
|
|
20230921,153100,545437512,1000,1000,1000,1000,0
|
|
20230921,153000,545437512,1000,1000,1000,1000,20673
|
|
20230921,152900,524764512,1007,1007,1007,1007,0
|
|
20230921,152800,524764512,1007,1007,1007,1007,0
|
|
20230921,152700,524764512,1007,1007,1007,1007,0
|
|
20230921,152600,524764512,1007,1007,1007,1007,0
|
|
20230921,152500,524764512,1007,1007,1007,1007,0
|
|
20230921,152400,524764512,1007,1007,1007,1007,0
|
|
20230921,152300,524764512,1007,1007,1007,1007,0
|
|
20230921,152200,524764512,1007,1007,1007,1007,0
|
|
20230921,152100,524764512,1007,1007,1007,1007,0
|
|
20230921,152000,524764512,1007,1007,1007,1007,0
|
|
20230921,151900,524764512,1007,1002,1010,991,26125
|
|
20230921,151800,498470211,1000,1000,1000,1000,199
|
|
20230921,151700,498271211,1000,1000,1004,995,205
|
|
20230921,151600,498065715,1000,1000,1000,1000,60
|
|
20230921,151500,498005715,1007,1006,1007,1006,98
|
|
20230921,151400,497907113,1007,999,1007,993,2104
|
|
20230921,151300,495792645,999,988,1000,988,2185
|
|
20230921,151200,493622180,988,988,988,988,200
|
|
20230921,151100,493424580,988,988,988,988,0
|
|
20230921,151000,493424580,988,988,988,988,0
|
|
20230921,150900,493424580,988,988,988,988,0
|
|
20230921,150800,493424580,988,985,988,985,4020
|
|
20230921,150700,489464877,985,986,986,985,981
|
|
20230921,150600,488497636,986,986,986,986,585
|
|
20230921,150500,487920826,987,987,987,987,100
|
|
20230921,150400,487822126,987,987,987,987,0
|
|
20230921,150300,487822126,987,987,987,987,9
|
|
20230921,150200,487813243,987,987,987,987,0
|
|
20230921,150100,487813243,987,987,987,987,91
|
|
20230921,150000,487723426,988,988,988,988,0
|
|
20230921,145900,487723426,988,988,988,988,0
|
|
20230921,145800,487723426,988,987,988,987,5
|
|
20230921,145700,487718490,986,986,986,986,0
|
|
20230921,145600,487718490,986,986,986,986,0
|
|
20230921,145500,487718490,986,986,986,986,13
|
|
20230921,145400,487705672,987,986,987,986,294
|
|
20230921,145300,487415581,985,985,985,985,0
|
|
20230921,145200,487415581,985,986,986,985,1000
|
|
20230921,145100,486430504,986,987,987,986,1000
|
|
20230921,145000,485444306,990,990,990,990,0
|
|
20230921,144900,485444306,990,993,993,987,656
|
|
20230921,144800,484795913,994,987,994,987,501
|
|
20230921,144700,484301419,994,986,994,986,504
|
|
20230921,144600,483804467,996,986,996,986,201
|
|
20230921,144500,483606271,998,998,998,998,0
|
|
20230921,144400,483606271,998,998,998,998,0
|
|
20230921,144300,483606271,998,990,998,990,69
|
|
20230921,144200,483537953,1000,991,1000,991,200
|
|
20230921,144100,483339735,990,990,990,990,500
|
|
20230921,144000,482844735,990,990,990,990,0
|
|
20230921,143900,482844735,990,990,990,990,90
|
|
20230921,143800,482755635,990,990,990,990,176
|
|
20230921,143700,482581395,990,990,990,990,166
|
|
20230921,143600,482417055,991,992,992,991,2062
|
|
20230921,143500,480373191,992,992,992,992,0
|
|
20230921,143400,480373191,992,992,992,992,0
|
|
20230921,143300,480373191,992,996,996,992,2
|
|
20230921,143200,480371203,998,998,998,998,1
|
|
20230921,143100,480370205,992,993,993,992,2000
|
|
20230921,143000,478384986,993,993,993,993,0
|
|
20230921,142900,478384986,993,998,998,993,2
|
|
20230921,142800,478382995,998,998,998,998,0
|
|
20230921,142700,478382995,998,998,998,998,0
|
|
20230921,142600,478382995,998,998,998,998,2
|
|
20230921,142500,478380999,998,992,998,992,1017
|
|
20230921,142400,477372129,992,994,994,992,3616
|
|
20230921,142300,473782057,1000,1000,1000,1000,0
|
|
20230921,142200,473782057,1000,1000,1000,1000,0
|
|
20230921,142100,473782057,1000,1000,1000,1000,2175
|
|
20230921,142000,471607057,1006,1006,1006,1006,0
|
|
20230921,141900,471607057,1006,1006,1006,1006,0
|
|
20230921,141800,471607057,1006,981,1006,981,3799
|
|
20230921,141700,467857658,982,982,982,982,0
|
|
20230921,141600,467857658,982,982,982,982,0
|
|
20230921,141500,467857658,982,982,982,982,50
|
|
20230921,141400,467808558,982,982,982,982,94
|
|
20230921,141300,467716250,981,981,981,981,1000
|
|
20230921,141200,466735250,981,981,981,981,347
|
|
20230921,141100,466394843,983,983,983,983,201
|
|
20230921,141000,466197260,980,980,981,980,2249
|
|
20230921,140900,463991740,980,980,980,980,1863
|
|
20230921,140800,462166000,980,981,981,980,19073
|
|
20230921,140700,443470920,981,980,981,980,1540
|
|
20230921,140600,441960285,980,980,980,980,0
|
|
20230921,140500,441960285,980,980,981,980,22221
|
|
20230921,140400,420183495,980,981,981,980,537
|
|
20230921,140300,419656699,982,981,982,981,637
|
|
20230921,140200,419031402,981,981,981,981,225
|
|
20230921,140100,418810677,981,982,982,981,3665
|
|
20230921,140000,415213663,985,985,985,985,0
|
|
20230921,135900,415213663,985,985,985,985,0
|
|
20230921,135800,415213663,985,985,985,985,0
|
|
20230921,135700,415213663,985,985,985,985,0
|
|
20230921,135600,415213663,985,985,985,985,0
|
|
20230921,135500,415213663,985,985,985,985,0
|
|
20230921,135400,415213663,985,985,985,985,0
|
|
20230921,135300,415213663,985,985,985,985,0
|
|
20230921,135200,415213663,985,985,985,985,0
|
|
20230921,135100,415213663,985,984,985,984,5010
|
|
20230921,135000,410279544,984,984,984,984,10
|
|
20230921,134900,410269704,984,984,984,984,1
|
|
20230921,134800,410268720,985,985,985,985,0
|
|
20230921,134700,410268720,985,985,985,985,0
|
|
20230921,134600,410268720,985,985,985,985,0
|
|
20230921,134500,410268720,985,985,985,985,0
|
|
20230921,134400,410268720,985,985,985,985,0
|
|
20230921,134300,410268720,985,985,985,985,0
|
|
20230921,134200,410268720,985,985,985,985,0
|
|
20230921,134100,410268720,985,985,985,985,0
|
|
20230921,134000,410268720,985,985,985,985,0
|
|
20230921,133900,410268720,985,985,985,985,0
|
|
20230921,133800,410268720,985,985,985,985,0
|
|
20230921,133700,410268720,985,985,985,985,0
|
|
20230921,133600,410268720,985,985,985,985,0
|
|
20230921,133500,410268720,985,985,985,985,0
|
|
20230921,133400,410268720,985,985,985,985,1
|
|
20230921,133300,410267735,986,981,986,981,353
|
|
20230921,133200,409920806,981,981,981,981,0
|
|
20230921,133100,409920806,981,981,981,981,0
|
|
20230921,133000,409920806,981,981,981,981,0
|
|
20230921,132900,409920806,981,981,981,981,0
|
|
20230921,132800,409920806,981,981,981,981,0
|
|
20230921,132700,409920806,981,981,981,981,38
|
|
20230921,132600,409883528,985,985,985,985,2000
|
|
20230921,132500,407913528,985,985,985,985,1
|
|
20230921,132400,407912543,981,981,981,981,10
|
|
20230921,132300,407902733,980,980,980,980,0
|
|
20230921,132200,407902733,980,981,981,980,7000
|
|
20230921,132100,401042692,981,981,981,981,459
|
|
20230921,132000,400592413,981,981,981,981,21
|
|
20230921,131900,400571812,981,980,981,980,21
|
|
20230921,131800,400551212,980,980,980,980,403
|
|
20230921,131700,400156272,980,980,980,980,5023
|
|
20230921,131600,395233732,980,979,980,979,388
|
|
20230921,131500,394853784,979,979,979,979,0
|
|
20230921,131400,394853784,979,979,979,979,0
|
|
20230921,131300,394853784,979,978,979,978,2
|
|
20230921,131200,394851827,980,980,980,980,50
|
|
20230921,131100,394802827,981,981,981,981,0
|
|
20230921,131000,394802827,981,980,981,978,34305
|
|
20230921,130900,361182027,980,985,985,980,8736
|
|
20230921,130800,352616826,985,983,985,981,11362
|
|
20230921,130700,341460205,991,991,991,991,0
|
|
20230921,130600,341460205,991,991,991,991,0
|
|
20230921,130500,341460205,991,991,991,991,0
|
|
20230921,130400,341460205,991,991,991,991,1
|
|
20230921,130300,341459214,984,984,996,984,1476
|
|
20230921,130200,340002136,984,984,984,984,3
|
|
20230921,130100,339999184,986,986,986,984,9
|
|
20230921,130000,339990324,984,983,984,983,97
|
|
20230921,125900,339894967,983,985,985,983,90
|
|
20230921,125800,339806323,983,983,983,983,3
|
|
20230921,125700,339803374,983,983,983,983,3
|
|
20230921,125600,339800425,983,983,983,983,0
|
|
20230921,125500,339800425,983,983,983,983,3
|
|
20230921,125400,339797476,983,983,983,983,3
|
|
20230921,125300,339794527,983,984,984,983,304
|
|
20230921,125200,339495694,984,988,989,984,2032
|
|
20230921,125100,337486541,990,990,990,990,1
|
|
20230921,125000,337485551,984,984,990,984,9
|
|
20230921,124900,337476689,984,984,984,984,77
|
|
20230921,124800,337400921,984,984,984,984,1032
|
|
20230921,124700,336385433,984,984,984,984,0
|
|
20230921,124600,336385433,984,984,984,984,3
|
|
20230921,124500,336382481,985,985,985,985,0
|
|
20230921,124400,336382481,985,985,985,985,1958
|
|
20230921,124300,334453851,984,984,984,984,956
|
|
20230921,124200,333513147,984,984,984,984,0
|
|
20230921,124100,333513147,984,984,984,984,0
|
|
20230921,124000,333513147,984,986,986,984,4257
|
|
20230921,123900,329318653,991,991,991,991,0
|
|
20230921,123800,329318653,991,986,991,986,2
|
|
20230921,123700,329316676,991,991,991,991,0
|
|
20230921,123600,329316676,991,986,991,986,4
|
|
20230921,123500,329312727,990,990,990,990,0
|
|
20230921,123400,329312727,990,990,990,990,9782
|
|
20230921,123300,319628547,990,990,990,990,305
|
|
20230921,123200,319326597,990,990,990,990,0
|
|
20230921,123100,319326597,990,990,990,990,0
|
|
20230921,123000,319326597,990,990,990,990,3
|
|
20230921,122900,319323627,990,990,990,990,97
|
|
20230921,122800,319227597,990,990,990,990,0
|
|
20230921,122700,319227597,990,990,990,990,0
|
|
20230921,122600,319227597,990,990,990,990,0
|
|
20230921,122500,319227597,990,990,990,990,0
|
|
20230921,122400,319227597,990,990,990,990,0
|
|
20230921,122300,319227597,990,990,990,990,0
|
|
20230921,122200,319227597,990,990,990,990,0
|
|
20230921,122100,319227597,990,990,990,990,3
|
|
20230921,122000,319224627,990,990,990,990,3
|
|
20230921,121900,319221657,990,990,990,990,101
|
|
20230921,121800,319121667,990,990,990,990,0
|
|
20230921,121700,319121667,990,990,990,990,0
|
|
20230921,121600,319121667,990,990,990,990,0
|
|
20230921,121500,319121667,990,990,990,990,0
|
|
20230921,121400,319121667,990,990,990,990,0
|
|
20230921,121300,319121667,990,990,990,990,252
|
|
20230921,121200,318872187,990,990,990,990,998
|
|
20230921,121100,317884167,990,990,990,990,74
|
|
20230921,121000,317810907,990,990,990,990,0
|
|
20230921,120900,317810907,990,990,990,990,0
|
|
20230921,120800,317810907,990,990,990,990,0
|
|
20230921,120700,317810907,990,989,990,989,2000
|
|
20230921,120600,315830922,985,985,985,985,0
|
|
20230921,120500,315830922,985,985,985,985,0
|
|
20230921,120400,315830922,985,985,985,985,0
|
|
20230921,120300,315830922,985,985,985,985,0
|
|
20230921,120200,315830922,985,985,985,985,1507
|
|
20230921,120100,314346527,999,999,999,999,0
|
|
20230921,120000,314346527,999,999,999,999,0
|
|
20230921,115900,314346527,999,999,999,999,0
|
|
20230921,115800,314346527,999,999,999,999,0
|
|
20230921,115700,314346527,999,999,999,999,0
|
|
20230921,115600,314346527,999,999,999,999,0
|
|
20230921,115500,314346527,999,999,999,999,0
|
|
20230921,115400,314346527,999,999,999,999,0
|
|
20230921,115300,314346527,999,999,999,999,0
|
|
20230921,115200,314346527,999,999,999,999,0
|
|
20230921,115100,314346527,999,999,999,999,0
|
|
20230921,115000,314346527,999,999,999,999,0
|
|
20230921,114900,314346527,999,999,999,999,0
|
|
20230921,114800,314346527,999,999,999,999,0
|
|
20230921,114700,314346527,999,983,1000,983,6004
|
|
20230921,114600,308399232,983,983,983,983,82
|
|
20230921,114500,308318626,983,984,984,983,2100
|
|
20230921,114400,306252227,984,984,984,984,151
|
|
20230921,114300,306103643,984,984,984,984,118
|
|
20230921,114200,305987531,984,984,984,984,119
|
|
20230921,114100,305870435,984,985,985,984,827
|
|
20230921,114000,305056645,985,985,985,985,538
|
|
20230921,113900,304526715,987,985,987,985,31
|
|
20230921,113800,304496178,985,985,985,985,2932
|
|
20230921,113700,301608158,985,985,985,985,0
|
|
20230921,113600,301608158,985,985,985,985,0
|
|
20230921,113500,301608158,985,985,985,985,2962
|
|
20230921,113400,298690588,985,985,985,985,0
|
|
20230921,113300,298690588,985,985,985,985,6
|
|
20230921,113200,298684678,985,985,985,985,39
|
|
20230921,113100,298646263,985,986,986,985,126
|
|
20230921,113000,298522029,986,986,986,986,951
|
|
20230921,112900,297584343,986,986,986,986,7167
|
|
20230921,112800,290517681,986,987,987,986,51
|
|
20230921,112700,290467345,987,987,987,987,0
|
|
20230921,112600,290467345,987,987,987,987,0
|
|
20230921,112500,290467345,987,987,987,987,150
|
|
20230921,112400,290319295,985,985,985,985,0
|
|
20230921,112300,290319295,985,985,985,985,0
|
|
20230921,112200,290319295,985,986,986,985,150
|
|
20230921,112100,290171541,986,986,986,986,1016
|
|
20230921,112000,289169765,985,985,985,985,0
|
|
20230921,111900,289169765,985,985,985,985,0
|
|
20230921,111800,289169765,985,986,986,985,1390
|
|
20230921,111700,287799525,987,990,990,987,239
|
|
20230921,111600,287563602,992,992,992,992,0
|
|
20230921,111500,287563602,992,992,992,992,0
|
|
20230921,111400,287563602,992,992,992,992,0
|
|
20230921,111300,287563602,992,992,992,992,0
|
|
20230921,111200,287563602,992,992,992,992,0
|
|
20230921,111100,287563602,992,992,992,992,0
|
|
20230921,111000,287563602,992,992,992,992,1
|
|
20230921,110900,287562610,987,987,987,987,1000
|
|
20230921,110800,286575610,992,992,992,992,1
|
|
20230921,110700,286574618,988,993,993,988,2218
|
|
20230921,110600,284382234,994,994,994,994,0
|
|
20230921,110500,284382234,994,994,994,994,0
|
|
20230921,110400,284382234,994,994,994,994,1
|
|
20230921,110300,284381240,990,990,990,990,0
|
|
20230921,110200,284381240,990,990,990,990,0
|
|
20230921,110100,284381240,990,990,990,990,0
|
|
20230921,110000,284381240,990,990,990,990,0
|
|
20230921,105900,284381240,990,990,990,990,0
|
|
20230921,105800,284381240,990,990,990,990,0
|
|
20230921,105700,284381240,990,990,990,990,647
|
|
20230921,105600,283740710,990,990,990,990,6
|
|
20230921,105500,283734770,990,994,994,990,178
|
|
20230921,105400,283558318,995,995,995,995,0
|
|
20230921,105300,283558318,995,995,995,995,0
|
|
20230921,105200,283558318,995,995,995,995,0
|
|
20230921,105100,283558318,995,995,995,995,0
|
|
20230921,105000,283558318,995,995,995,995,0
|
|
20230921,104900,283558318,995,995,995,995,0
|
|
20230921,104800,283558318,995,995,995,995,1
|
|
20230921,104700,283557323,995,995,995,995,0
|
|
20230921,104600,283557323,995,995,995,995,0
|
|
20230921,104500,283557323,995,995,995,995,0
|
|
20230921,104400,283557323,995,995,995,995,0
|
|
20230921,104300,283557323,995,995,995,995,0
|
|
20230921,104200,283557323,995,995,995,995,30050
|
|
20230921,104100,253657573,995,995,995,995,0
|
|
20230921,104000,253657573,995,996,996,995,200
|
|
20230921,103900,253458568,996,996,996,996,0
|
|
20230921,103800,253458568,996,996,996,996,0
|
|
20230921,103700,253458568,996,996,996,996,0
|
|
20230921,103600,253458568,996,996,996,996,0
|
|
20230921,103500,253458568,996,997,997,996,5000
|
|
20230921,103400,248476063,996,996,996,996,0
|
|
20230921,103300,248476063,996,996,996,996,0
|
|
20230921,103200,248476063,996,996,996,996,0
|
|
20230921,103100,248476063,996,995,996,995,3751
|
|
20230921,103000,244740337,995,995,995,995,1
|
|
20230921,102900,244739342,990,990,990,990,0
|
|
20230921,102800,244739342,990,990,990,990,0
|
|
20230921,102700,244739342,990,995,995,990,2
|
|
20230921,102600,244737357,996,995,996,995,8
|
|
20230921,102500,244729396,995,995,995,995,30264
|
|
20230921,102400,214616716,995,996,996,995,1658
|
|
20230921,102300,212965488,996,996,996,996,21
|
|
20230921,102200,212944572,1000,1000,1000,1000,0
|
|
20230921,102100,212944572,1000,1000,1000,1000,970
|
|
20230921,102000,211974572,1002,1002,1002,1002,0
|
|
20230921,101900,211974572,1002,1002,1002,1002,0
|
|
20230921,101800,211974572,1002,1002,1002,1002,0
|
|
20230921,101700,211974572,1002,1002,1002,1002,0
|
|
20230921,101600,211974572,1002,1002,1002,1002,0
|
|
20230921,101500,211974572,1002,1002,1002,1002,66
|
|
20230921,101400,211908440,1002,1002,1002,1002,0
|
|
20230921,101300,211908440,1002,1002,1002,1002,3
|
|
20230921,101200,211905434,1000,1003,1003,1000,23387
|
|
20230921,101100,188517192,1007,1007,1007,1007,0
|
|
20230921,101000,188517192,1007,1007,1007,1007,1
|
|
20230921,100900,188516185,1004,1004,1004,1004,1357
|
|
20230921,100800,187153757,1009,1009,1009,1009,0
|
|
20230921,100700,187153757,1009,1009,1009,1009,0
|
|
20230921,100600,187153757,1009,1009,1009,1009,0
|
|
20230921,100500,187153757,1009,1009,1009,1009,0
|
|
20230921,100400,187153757,1009,1009,1009,1009,0
|
|
20230921,100300,187153757,1009,1009,1009,1009,0
|
|
20230921,100200,187153757,1009,1009,1009,1009,0
|
|
20230921,100100,187153757,1009,1009,1009,1009,1
|
|
20230921,100000,187152748,1003,1003,1003,1003,1
|
|
20230921,095900,187151745,1009,1009,1009,1009,0
|
|
20230921,095800,187151745,1009,1009,1009,1009,0
|
|
20230921,095700,187151745,1009,1008,1009,1008,1000
|
|
20230921,095600,186143186,1010,1010,1010,1010,0
|
|
20230921,095500,186143186,1010,1012,1012,1010,9893
|
|
20230921,095400,176149402,1012,1012,1012,1012,0
|
|
20230921,095300,176149402,1012,1012,1012,1012,1
|
|
20230921,095200,176148390,1018,1018,1018,1018,0
|
|
20230921,095100,176148390,1018,1018,1018,1018,0
|
|
20230921,095000,176148390,1018,1018,1018,1018,0
|
|
20230921,094900,176148390,1018,1018,1018,1018,0
|
|
20230921,094800,176148390,1018,1018,1018,1018,0
|
|
20230921,094700,176148390,1018,1018,1018,1018,1
|
|
20230921,094600,176147372,1012,1006,1012,1006,4249
|
|
20230921,094500,171858172,1006,1006,1006,1006,1
|
|
20230921,094400,171857166,1000,1000,1000,1000,0
|
|
20230921,094300,171857166,1000,1000,1000,1000,0
|
|
20230921,094200,171857166,1000,1000,1000,1000,0
|
|
20230921,094100,171857166,1000,1000,1000,1000,0
|
|
20230921,094000,171857166,1000,997,1006,997,14697
|
|
20230921,093900,157160598,997,996,997,996,2393
|
|
20230921,093800,154775766,996,996,996,996,1
|
|
20230921,093700,154774770,997,997,997,997,0
|
|
20230921,093600,154774770,997,997,997,997,1
|
|
20230921,093500,154773773,997,997,997,997,0
|
|
20230921,093400,154773773,997,997,997,997,0
|
|
20230921,093300,154773773,997,997,997,997,0
|
|
20230921,093200,154773773,997,997,997,997,0
|
|
20230921,093100,154773773,997,996,997,995,2337
|
|
20230921,093000,152447990,996,1003,1003,996,138974
|
|
20230921,092900,13473783,1000,998,1000,998,1484
|
|
20230921,092800,11990397,999,1004,1004,999,1083
|
|
20230921,092700,10906409,1007,1007,1007,1007,0
|
|
20230921,092600,10906409,1007,1007,1007,1007,0
|
|
20230921,092500,10906409,1007,1007,1007,1007,0
|
|
20230921,092400,10906409,1007,1007,1007,1007,0
|
|
20230921,092300,10906409,1007,1007,1007,1007,0
|
|
20230921,092200,10906409,1007,1007,1007,1007,0
|
|
20230921,092100,10906409,1007,1007,1007,1007,1
|
|
20230921,092000,10905402,1009,1009,1009,1009,0
|
|
20230921,091900,10905402,1009,1009,1009,1009,0
|
|
20230921,091800,10905402,1009,1009,1009,1009,0
|
|
20230921,091700,10905402,1009,1009,1009,1009,100
|
|
20230921,091600,10804502,1009,1009,1009,1009,0
|
|
20230921,091500,10804502,1009,1009,1009,1009,0
|
|
20230921,091400,10804502,1009,1009,1009,1009,0
|
|
20230921,091300,10804502,1009,1009,1009,1009,0
|
|
20230921,091200,10804502,1009,1006,1009,1006,4000
|
|
20230921,091100,6774872,1007,1007,1007,1007,0
|
|
20230921,091000,6774872,1007,1007,1007,1007,0
|
|
20230921,090900,6774872,1007,1007,1007,1007,1
|
|
20230921,090800,6773865,1008,1008,1008,1008,0
|
|
20230921,090700,6773865,1008,1008,1008,1008,0
|
|
20230921,090600,6773865,1008,1008,1008,1008,0
|
|
20230921,090500,6773865,1008,1008,1008,1008,0
|
|
20230921,090400,6773865,1008,1001,1008,995,5488
|
|
20230921,090300,1300563,1005,1005,1005,1005,0
|
|
20230921,090200,1300563,1005,1005,1005,1005,0
|
|
20230921,090100,1300563,1005,1005,1005,1005,494
|
|
20230921,090000,804093,1006,1005,1006,1005,800
|