703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,203900,1486155739,1048,1048,1048,1048,0
|
|
20230818,203800,1486155739,1048,1048,1048,1048,0
|
|
20230818,203700,1486155739,1048,1048,1048,1048,0
|
|
20230818,203600,1486155739,1048,1048,1048,1048,0
|
|
20230818,203500,1486155739,1048,1048,1048,1048,0
|
|
20230818,203400,1486155739,1048,1048,1048,1048,0
|
|
20230818,203300,1486155739,1048,1048,1048,1048,0
|
|
20230818,203200,1486155739,1048,1048,1048,1048,0
|
|
20230818,203100,1486155739,1048,1048,1048,1048,0
|
|
20230818,203000,1486155739,1048,1048,1048,1048,0
|
|
20230818,202900,1486155739,1048,1048,1048,1048,0
|
|
20230818,202800,1486155739,1048,1048,1048,1048,0
|
|
20230818,202700,1486155739,1048,1048,1048,1048,0
|
|
20230818,202600,1486155739,1048,1048,1048,1048,0
|
|
20230818,202500,1486155739,1048,1048,1048,1048,0
|
|
20230818,202400,1486155739,1048,1048,1048,1048,0
|
|
20230818,202300,1486155739,1048,1048,1048,1048,0
|
|
20230818,202200,1486155739,1048,1048,1048,1048,0
|
|
20230818,202100,1486155739,1048,1048,1048,1048,0
|
|
20230818,202000,1486155739,1048,1048,1048,1048,0
|
|
20230818,201900,1486155739,1048,1048,1048,1048,0
|
|
20230818,201800,1486155739,1048,1048,1048,1048,0
|
|
20230818,201700,1486155739,1048,1048,1048,1048,0
|
|
20230818,201600,1486155739,1048,1048,1048,1048,0
|
|
20230818,201500,1486155739,1048,1048,1048,1048,0
|
|
20230818,201400,1486155739,1048,1048,1048,1048,0
|
|
20230818,201300,1486155739,1048,1048,1048,1048,0
|
|
20230818,201200,1486155739,1048,1048,1048,1048,0
|
|
20230818,201100,1486155739,1048,1048,1048,1048,0
|
|
20230818,201000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,200900,1486155739,1048,1048,1048,1048,0
|
|
20230818,200800,1486155739,1048,1048,1048,1048,0
|
|
20230818,200700,1486155739,1048,1048,1048,1048,0
|
|
20230818,200600,1486155739,1048,1048,1048,1048,0
|
|
20230818,200500,1486155739,1048,1048,1048,1048,0
|
|
20230818,200400,1486155739,1048,1048,1048,1048,0
|
|
20230818,200300,1486155739,1048,1048,1048,1048,0
|
|
20230818,200200,1486155739,1048,1048,1048,1048,0
|
|
20230818,200100,1486155739,1048,1048,1048,1048,0
|
|
20230818,200000,1486155739,1048,1048,1048,1048,0
|
|
20230818,195900,1486155739,1048,1048,1048,1048,0
|
|
20230818,195800,1486155739,1048,1048,1048,1048,0
|
|
20230818,195700,1486155739,1048,1048,1048,1048,0
|
|
20230818,195600,1486155739,1048,1048,1048,1048,0
|
|
20230818,195500,1486155739,1048,1048,1048,1048,0
|
|
20230818,195400,1486155739,1048,1048,1048,1048,0
|
|
20230818,195300,1486155739,1048,1048,1048,1048,0
|
|
20230818,195200,1486155739,1048,1048,1048,1048,0
|
|
20230818,195100,1486155739,1048,1048,1048,1048,0
|
|
20230818,195000,1486155739,1048,1048,1048,1048,0
|
|
20230818,194900,1486155739,1048,1048,1048,1048,0
|
|
20230818,194800,1486155739,1048,1048,1048,1048,0
|
|
20230818,194700,1486155739,1048,1048,1048,1048,0
|
|
20230818,194600,1486155739,1048,1048,1048,1048,0
|
|
20230818,194500,1486155739,1048,1048,1048,1048,0
|
|
20230818,194400,1486155739,1048,1048,1048,1048,0
|
|
20230818,194300,1486155739,1048,1048,1048,1048,0
|
|
20230818,194200,1486155739,1048,1048,1048,1048,0
|
|
20230818,194100,1486155739,1048,1048,1048,1048,0
|
|
20230818,194000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,193900,1486155739,1048,1048,1048,1048,0
|
|
20230818,193800,1486155739,1048,1048,1048,1048,0
|
|
20230818,193700,1486155739,1048,1048,1048,1048,0
|
|
20230818,193600,1486155739,1048,1048,1048,1048,0
|
|
20230818,193500,1486155739,1048,1048,1048,1048,0
|
|
20230818,193400,1486155739,1048,1048,1048,1048,0
|
|
20230818,193300,1486155739,1048,1048,1048,1048,0
|
|
20230818,193200,1486155739,1048,1048,1048,1048,0
|
|
20230818,193100,1486155739,1048,1048,1048,1048,0
|
|
20230818,193000,1486155739,1048,1048,1048,1048,0
|
|
20230818,192900,1486155739,1048,1048,1048,1048,0
|
|
20230818,192800,1486155739,1048,1048,1048,1048,0
|
|
20230818,192700,1486155739,1048,1048,1048,1048,0
|
|
20230818,192600,1486155739,1048,1048,1048,1048,0
|
|
20230818,192500,1486155739,1048,1048,1048,1048,0
|
|
20230818,192400,1486155739,1048,1048,1048,1048,0
|
|
20230818,192300,1486155739,1048,1048,1048,1048,0
|
|
20230818,192200,1486155739,1048,1048,1048,1048,0
|
|
20230818,192100,1486155739,1048,1048,1048,1048,0
|
|
20230818,192000,1486155739,1048,1048,1048,1048,0
|
|
20230818,191900,1486155739,1048,1048,1048,1048,0
|
|
20230818,191800,1486155739,1048,1048,1048,1048,0
|
|
20230818,191700,1486155739,1048,1048,1048,1048,0
|
|
20230818,191600,1486155739,1048,1048,1048,1048,0
|
|
20230818,191500,1486155739,1048,1048,1048,1048,0
|
|
20230818,191400,1486155739,1048,1048,1048,1048,0
|
|
20230818,191300,1486155739,1048,1048,1048,1048,0
|
|
20230818,191200,1486155739,1048,1048,1048,1048,0
|
|
20230818,191100,1486155739,1048,1048,1048,1048,0
|
|
20230818,191000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,190900,1486155739,1048,1048,1048,1048,0
|
|
20230818,190800,1486155739,1048,1048,1048,1048,0
|
|
20230818,190700,1486155739,1048,1048,1048,1048,0
|
|
20230818,190600,1486155739,1048,1048,1048,1048,0
|
|
20230818,190500,1486155739,1048,1048,1048,1048,0
|
|
20230818,190400,1486155739,1048,1048,1048,1048,0
|
|
20230818,190300,1486155739,1048,1048,1048,1048,0
|
|
20230818,190200,1486155739,1048,1048,1048,1048,0
|
|
20230818,190100,1486155739,1048,1048,1048,1048,0
|
|
20230818,190000,1486155739,1048,1048,1048,1048,0
|
|
20230818,185900,1486155739,1048,1048,1048,1048,0
|
|
20230818,185800,1486155739,1048,1048,1048,1048,0
|
|
20230818,185700,1486155739,1048,1048,1048,1048,0
|
|
20230818,185600,1486155739,1048,1048,1048,1048,0
|
|
20230818,185500,1486155739,1048,1048,1048,1048,0
|
|
20230818,185400,1486155739,1048,1048,1048,1048,0
|
|
20230818,185300,1486155739,1048,1048,1048,1048,0
|
|
20230818,185200,1486155739,1048,1048,1048,1048,0
|
|
20230818,185100,1486155739,1048,1048,1048,1048,0
|
|
20230818,185000,1486155739,1048,1048,1048,1048,0
|
|
20230818,184900,1486155739,1048,1048,1048,1048,0
|
|
20230818,184800,1486155739,1048,1048,1048,1048,0
|
|
20230818,184700,1486155739,1048,1048,1048,1048,0
|
|
20230818,184600,1486155739,1048,1048,1048,1048,0
|
|
20230818,184500,1486155739,1048,1048,1048,1048,0
|
|
20230818,184400,1486155739,1048,1048,1048,1048,0
|
|
20230818,184300,1486155739,1048,1048,1048,1048,0
|
|
20230818,184200,1486155739,1048,1048,1048,1048,0
|
|
20230818,184100,1486155739,1048,1048,1048,1048,0
|
|
20230818,184000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,183900,1486155739,1048,1048,1048,1048,0
|
|
20230818,183800,1486155739,1048,1048,1048,1048,0
|
|
20230818,183700,1486155739,1048,1048,1048,1048,0
|
|
20230818,183600,1486155739,1048,1048,1048,1048,0
|
|
20230818,183500,1486155739,1048,1048,1048,1048,0
|
|
20230818,183400,1486155739,1048,1048,1048,1048,0
|
|
20230818,183300,1486155739,1048,1048,1048,1048,0
|
|
20230818,183200,1486155739,1048,1048,1048,1048,0
|
|
20230818,183100,1486155739,1048,1048,1048,1048,0
|
|
20230818,183000,1486155739,1048,1048,1048,1048,0
|
|
20230818,182900,1486155739,1048,1048,1048,1048,0
|
|
20230818,182800,1486155739,1048,1048,1048,1048,0
|
|
20230818,182700,1486155739,1048,1048,1048,1048,0
|
|
20230818,182600,1486155739,1048,1048,1048,1048,0
|
|
20230818,182500,1486155739,1048,1048,1048,1048,0
|
|
20230818,182400,1486155739,1048,1048,1048,1048,0
|
|
20230818,182300,1486155739,1048,1048,1048,1048,0
|
|
20230818,182200,1486155739,1048,1048,1048,1048,0
|
|
20230818,182100,1486155739,1048,1048,1048,1048,0
|
|
20230818,182000,1486155739,1048,1048,1048,1048,0
|
|
20230818,181900,1486155739,1048,1048,1048,1048,0
|
|
20230818,181800,1486155739,1048,1048,1048,1048,0
|
|
20230818,181700,1486155739,1048,1048,1048,1048,0
|
|
20230818,181600,1486155739,1048,1048,1048,1048,0
|
|
20230818,181500,1486155739,1048,1048,1048,1048,0
|
|
20230818,181400,1486155739,1048,1048,1048,1048,0
|
|
20230818,181300,1486155739,1048,1048,1048,1048,0
|
|
20230818,181200,1486155739,1048,1048,1048,1048,0
|
|
20230818,181100,1486155739,1048,1048,1048,1048,0
|
|
20230818,181000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,180900,1486155739,1048,1048,1048,1048,0
|
|
20230818,180800,1486155739,1048,1048,1048,1048,0
|
|
20230818,180700,1486155739,1048,1048,1048,1048,0
|
|
20230818,180600,1486155739,1048,1048,1048,1048,0
|
|
20230818,180500,1486155739,1048,1048,1048,1048,0
|
|
20230818,180400,1486155739,1048,1048,1048,1048,0
|
|
20230818,180300,1486155739,1048,1048,1048,1048,0
|
|
20230818,180200,1486155739,1048,1048,1048,1048,0
|
|
20230818,180100,1486155739,1048,1048,1048,1048,0
|
|
20230818,180000,1486155739,1048,1048,1048,1048,0
|
|
20230818,175900,1486155739,1048,1048,1048,1048,0
|
|
20230818,175800,1486155739,1048,1048,1048,1048,0
|
|
20230818,175700,1486155739,1048,1048,1048,1048,0
|
|
20230818,175600,1486155739,1048,1048,1048,1048,0
|
|
20230818,175500,1486155739,1048,1048,1048,1048,0
|
|
20230818,175400,1486155739,1048,1048,1048,1048,0
|
|
20230818,175300,1486155739,1048,1048,1048,1048,0
|
|
20230818,175200,1486155739,1048,1048,1048,1048,0
|
|
20230818,175100,1486155739,1048,1048,1048,1048,0
|
|
20230818,175000,1486155739,1048,1048,1048,1048,0
|
|
20230818,174900,1486155739,1048,1048,1048,1048,0
|
|
20230818,174800,1486155739,1048,1048,1048,1048,0
|
|
20230818,174700,1486155739,1048,1048,1048,1048,0
|
|
20230818,174600,1486155739,1048,1048,1048,1048,0
|
|
20230818,174500,1486155739,1048,1048,1048,1048,0
|
|
20230818,174400,1486155739,1048,1048,1048,1048,0
|
|
20230818,174300,1486155739,1048,1048,1048,1048,0
|
|
20230818,174200,1486155739,1048,1048,1048,1048,0
|
|
20230818,174100,1486155739,1048,1048,1048,1048,0
|
|
20230818,174000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,173900,1486155739,1048,1048,1048,1048,0
|
|
20230818,173800,1486155739,1048,1048,1048,1048,0
|
|
20230818,173700,1486155739,1048,1048,1048,1048,0
|
|
20230818,173600,1486155739,1048,1048,1048,1048,0
|
|
20230818,173500,1486155739,1048,1048,1048,1048,0
|
|
20230818,173400,1486155739,1048,1048,1048,1048,0
|
|
20230818,173300,1486155739,1048,1048,1048,1048,0
|
|
20230818,173200,1486155739,1048,1048,1048,1048,0
|
|
20230818,173100,1486155739,1048,1048,1048,1048,0
|
|
20230818,173000,1486155739,1048,1048,1048,1048,0
|
|
20230818,172900,1486155739,1048,1048,1048,1048,0
|
|
20230818,172800,1486155739,1048,1048,1048,1048,0
|
|
20230818,172700,1486155739,1048,1048,1048,1048,0
|
|
20230818,172600,1486155739,1048,1048,1048,1048,0
|
|
20230818,172500,1486155739,1048,1048,1048,1048,0
|
|
20230818,172400,1486155739,1048,1048,1048,1048,0
|
|
20230818,172300,1486155739,1048,1048,1048,1048,0
|
|
20230818,172200,1486155739,1048,1048,1048,1048,0
|
|
20230818,172100,1486155739,1048,1048,1048,1048,0
|
|
20230818,172000,1486155739,1048,1048,1048,1048,0
|
|
20230818,171900,1486155739,1048,1048,1048,1048,0
|
|
20230818,171800,1486155739,1048,1048,1048,1048,0
|
|
20230818,171700,1486155739,1048,1048,1048,1048,0
|
|
20230818,171600,1486155739,1048,1048,1048,1048,0
|
|
20230818,171500,1486155739,1048,1048,1048,1048,0
|
|
20230818,171400,1486155739,1048,1048,1048,1048,0
|
|
20230818,171300,1486155739,1048,1048,1048,1048,0
|
|
20230818,171200,1486155739,1048,1048,1048,1048,0
|
|
20230818,171100,1486155739,1048,1048,1048,1048,0
|
|
20230818,171000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,170900,1486155739,1048,1048,1048,1048,0
|
|
20230818,170800,1486155739,1048,1048,1048,1048,0
|
|
20230818,170700,1486155739,1048,1048,1048,1048,0
|
|
20230818,170600,1486155739,1048,1048,1048,1048,0
|
|
20230818,170500,1486155739,1048,1048,1048,1048,0
|
|
20230818,170400,1486155739,1048,1048,1048,1048,0
|
|
20230818,170300,1486155739,1048,1048,1048,1048,0
|
|
20230818,170200,1486155739,1048,1048,1048,1048,0
|
|
20230818,170100,1486155739,1048,1048,1048,1048,0
|
|
20230818,170000,1486155739,1048,1048,1048,1048,0
|
|
20230818,165900,1486155739,1048,1048,1048,1048,0
|
|
20230818,165800,1486155739,1048,1048,1048,1048,0
|
|
20230818,165700,1486155739,1048,1048,1048,1048,0
|
|
20230818,165600,1486155739,1048,1048,1048,1048,0
|
|
20230818,165500,1486155739,1048,1048,1048,1048,0
|
|
20230818,165400,1486155739,1048,1048,1048,1048,0
|
|
20230818,165300,1486155739,1048,1048,1048,1048,0
|
|
20230818,165200,1486155739,1048,1048,1048,1048,0
|
|
20230818,165100,1486155739,1048,1048,1048,1048,0
|
|
20230818,165000,1486155739,1048,1048,1048,1048,0
|
|
20230818,164900,1486155739,1048,1048,1048,1048,0
|
|
20230818,164800,1486155739,1048,1048,1048,1048,0
|
|
20230818,164700,1486155739,1048,1048,1048,1048,0
|
|
20230818,164600,1486155739,1048,1048,1048,1048,0
|
|
20230818,164500,1486155739,1048,1048,1048,1048,0
|
|
20230818,164400,1486155739,1048,1048,1048,1048,0
|
|
20230818,164300,1486155739,1048,1048,1048,1048,0
|
|
20230818,164200,1486155739,1048,1048,1048,1048,0
|
|
20230818,164100,1486155739,1048,1048,1048,1048,0
|
|
20230818,164000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,163900,1486155739,1048,1048,1048,1048,0
|
|
20230818,163800,1486155739,1048,1048,1048,1048,0
|
|
20230818,163700,1486155739,1048,1048,1048,1048,0
|
|
20230818,163600,1486155739,1048,1048,1048,1048,0
|
|
20230818,163500,1486155739,1048,1048,1048,1048,0
|
|
20230818,163400,1486155739,1048,1048,1048,1048,0
|
|
20230818,163300,1486155739,1048,1048,1048,1048,0
|
|
20230818,163200,1486155739,1048,1048,1048,1048,0
|
|
20230818,163100,1486155739,1048,1048,1048,1048,0
|
|
20230818,163000,1486155739,1048,1048,1048,1048,0
|
|
20230818,162900,1486155739,1048,1048,1048,1048,0
|
|
20230818,162800,1486155739,1048,1048,1048,1048,0
|
|
20230818,162700,1486155739,1048,1048,1048,1048,0
|
|
20230818,162600,1486155739,1048,1048,1048,1048,0
|
|
20230818,162500,1486155739,1048,1048,1048,1048,0
|
|
20230818,162400,1486155739,1048,1048,1048,1048,0
|
|
20230818,162300,1486155739,1048,1048,1048,1048,0
|
|
20230818,162200,1486155739,1048,1048,1048,1048,0
|
|
20230818,162100,1486155739,1048,1048,1048,1048,0
|
|
20230818,162000,1486155739,1048,1048,1048,1048,0
|
|
20230818,161900,1486155739,1048,1048,1048,1048,0
|
|
20230818,161800,1486155739,1048,1048,1048,1048,0
|
|
20230818,161700,1486155739,1048,1048,1048,1048,0
|
|
20230818,161600,1486155739,1048,1048,1048,1048,0
|
|
20230818,161500,1486155739,1048,1048,1048,1048,0
|
|
20230818,161400,1486155739,1048,1048,1048,1048,0
|
|
20230818,161300,1486155739,1048,1048,1048,1048,0
|
|
20230818,161200,1486155739,1048,1048,1048,1048,0
|
|
20230818,161100,1486155739,1048,1048,1048,1048,0
|
|
20230818,161000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,160900,1486155739,1048,1048,1048,1048,0
|
|
20230818,160800,1486155739,1048,1048,1048,1048,0
|
|
20230818,160700,1486155739,1048,1048,1048,1048,0
|
|
20230818,160600,1486155739,1048,1048,1048,1048,0
|
|
20230818,160500,1486155739,1048,1048,1048,1048,0
|
|
20230818,160400,1486155739,1048,1048,1048,1048,0
|
|
20230818,160300,1486155739,1048,1048,1048,1048,0
|
|
20230818,160200,1486155739,1048,1048,1048,1048,0
|
|
20230818,160100,1486155739,1048,1048,1048,1048,0
|
|
20230818,160000,1486155739,1048,1048,1048,1048,0
|
|
20230818,155900,1486155739,1048,1048,1048,1048,0
|
|
20230818,155800,1486155739,1048,1048,1048,1048,0
|
|
20230818,155700,1486155739,1048,1048,1048,1048,0
|
|
20230818,155600,1486155739,1048,1048,1048,1048,0
|
|
20230818,155500,1486155739,1048,1048,1048,1048,0
|
|
20230818,155400,1486155739,1048,1048,1048,1048,0
|
|
20230818,155300,1486155739,1048,1048,1048,1048,0
|
|
20230818,155200,1486155739,1048,1048,1048,1048,0
|
|
20230818,155100,1486155739,1048,1048,1048,1048,0
|
|
20230818,155000,1486155739,1048,1048,1048,1048,0
|
|
20230818,154900,1486155739,1048,1048,1048,1048,0
|
|
20230818,154800,1486155739,1048,1048,1048,1048,0
|
|
20230818,154700,1486155739,1048,1048,1048,1048,0
|
|
20230818,154600,1486155739,1048,1048,1048,1048,0
|
|
20230818,154500,1486155739,1048,1048,1048,1048,0
|
|
20230818,154400,1486155739,1048,1048,1048,1048,0
|
|
20230818,154300,1486155739,1048,1048,1048,1048,0
|
|
20230818,154200,1486155739,1048,1048,1048,1048,0
|
|
20230818,154100,1486155739,1048,1048,1048,1048,0
|
|
20230818,154000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,153900,1486155739,1048,1048,1048,1048,0
|
|
20230818,153800,1486155739,1048,1048,1048,1048,0
|
|
20230818,153700,1486155739,1048,1048,1048,1048,0
|
|
20230818,153600,1486155739,1048,1048,1048,1048,0
|
|
20230818,153500,1486155739,1048,1048,1048,1048,0
|
|
20230818,153400,1486155739,1048,1048,1048,1048,0
|
|
20230818,153300,1486155739,1048,1048,1048,1048,0
|
|
20230818,153200,1486155739,1048,1048,1048,1048,0
|
|
20230818,153100,1486155739,1048,1048,1048,1048,0
|
|
20230818,153000,1486155739,1048,1048,1048,1048,10306
|
|
20230818,152900,1475355051,1048,1048,1048,1048,0
|
|
20230818,152800,1475355051,1048,1048,1048,1048,0
|
|
20230818,152700,1475355051,1048,1048,1048,1048,0
|
|
20230818,152600,1475355051,1048,1048,1048,1048,0
|
|
20230818,152500,1475355051,1048,1048,1048,1048,0
|
|
20230818,152400,1475355051,1048,1048,1048,1048,0
|
|
20230818,152300,1475355051,1048,1048,1048,1048,0
|
|
20230818,152200,1475355051,1048,1048,1048,1048,0
|
|
20230818,152100,1475355051,1048,1048,1048,1048,0
|
|
20230818,152000,1475355051,1048,1048,1048,1048,0
|
|
20230818,151900,1475355051,1048,1040,1048,1031,1095
|
|
20230818,151800,1474214211,1040,1059,1060,1040,982
|
|
20230818,151700,1473173705,1060,1047,1060,1046,10001
|
|
20230818,151600,1462624842,1041,1041,1041,1041,3125
|
|
20230818,151500,1459371717,1042,1048,1050,1042,3086
|
|
20230818,151400,1456133784,1050,1035,1059,1035,15000
|
|
20230818,151300,1440375764,1038,1038,1038,1036,661
|
|
20230818,151200,1439689913,1038,1022,1038,1022,6000
|
|
20230818,151100,1433481459,1022,1022,1022,1022,800
|
|
20230818,151000,1432663859,1022,1017,1022,1017,5763
|
|
20230818,150900,1426777832,1015,1008,1015,1007,12565
|
|
20230818,150800,1414082811,1007,1002,1007,1002,7082
|
|
20230818,150700,1406983957,1001,1000,1001,1000,1426
|
|
20230818,150600,1405557456,999,999,999,999,0
|
|
20230818,150500,1405557456,999,1000,1000,999,1002
|
|
20230818,150400,1404555458,1000,1000,1000,1000,0
|
|
20230818,150300,1404555458,1000,1000,1000,1000,0
|
|
20230818,150200,1404555458,1000,996,1000,996,377
|
|
20230818,150100,1404179658,994,994,994,994,0
|
|
20230818,150000,1404179658,994,994,994,994,0
|
|
20230818,145900,1404179658,994,994,994,994,0
|
|
20230818,145800,1404179658,994,994,994,994,0
|
|
20230818,145700,1404179658,994,994,994,994,2998
|
|
20230818,145600,1401199646,992,992,992,992,0
|
|
20230818,145500,1401199646,992,992,992,992,0
|
|
20230818,145400,1401199646,992,991,992,991,2
|
|
20230818,145300,1401197663,990,990,990,990,1
|
|
20230818,145200,1401196673,991,991,991,991,0
|
|
20230818,145100,1401196673,991,991,991,991,3508
|
|
20230818,145000,1397720245,992,992,993,991,3430
|
|
20230818,144900,1394318904,993,993,994,993,18
|
|
20230818,144800,1394301028,992,992,992,992,368
|
|
20230818,144700,1393935972,992,992,992,992,427
|
|
20230818,144600,1393512388,992,994,994,992,9586
|
|
20230818,144500,1383997928,994,994,994,994,2070
|
|
20230818,144400,1381940348,995,995,995,995,65
|
|
20230818,144300,1381875673,995,995,995,995,60
|
|
20230818,144200,1381815973,994,994,994,994,0
|
|
20230818,144100,1381815973,994,994,994,994,1585
|
|
20230818,144000,1380240483,996,997,997,996,13000
|
|
20230818,143900,1367285484,997,997,997,997,5001
|
|
20230818,143800,1362299487,1004,1004,1004,1004,0
|
|
20230818,143700,1362299487,1004,1004,1004,1004,0
|
|
20230818,143600,1362299487,1004,1000,1004,1000,1034
|
|
20230818,143500,1361265087,997,998,998,997,83
|
|
20230818,143400,1361182335,1000,999,1000,999,2
|
|
20230818,143300,1361180336,994,997,997,994,2188
|
|
20230818,143200,1359003990,997,997,997,997,39
|
|
20230818,143100,1358965107,996,996,996,996,1077
|
|
20230818,143000,1357892415,996,996,996,996,121
|
|
20230818,142900,1357771899,995,995,995,995,0
|
|
20230818,142800,1357771899,995,996,996,995,3300
|
|
20230818,142700,1354487910,993,993,993,993,0
|
|
20230818,142600,1354487910,993,993,993,993,0
|
|
20230818,142500,1354487910,993,998,998,993,13363
|
|
20230818,142400,1341175896,998,1004,1004,998,17018
|
|
20230818,142300,1324188305,1003,1002,1003,1002,1365
|
|
20230818,142200,1322819211,1003,1003,1003,1003,0
|
|
20230818,142100,1322819211,1003,1003,1003,1003,0
|
|
20230818,142000,1322819211,1003,1003,1003,1003,100
|
|
20230818,141900,1322718911,1002,1002,1002,1002,0
|
|
20230818,141800,1322718911,1002,998,1002,998,1938
|
|
20230818,141700,1320781258,995,997,999,995,4829
|
|
20230818,141600,1315962305,995,996,996,995,2
|
|
20230818,141500,1315960314,996,996,996,996,10
|
|
20230818,141400,1315950354,997,997,997,997,880
|
|
20230818,141300,1315072994,999,999,999,999,1
|
|
20230818,141200,1315071995,998,999,999,998,2
|
|
20230818,141100,1315069998,1000,1000,1000,1000,0
|
|
20230818,141000,1315069998,1000,1000,1000,1000,0
|
|
20230818,140900,1315069998,1000,1000,1000,1000,0
|
|
20230818,140800,1315069998,1000,1000,1000,1000,5
|
|
20230818,140700,1315064998,992,992,992,992,2265
|
|
20230818,140600,1312818118,992,992,992,992,1
|
|
20230818,140500,1312817126,992,990,992,990,8006
|
|
20230818,140400,1304883184,990,990,990,990,43
|
|
20230818,140300,1304840614,993,993,993,992,112
|
|
20230818,140200,1304729498,992,993,993,990,1063
|
|
20230818,140100,1303677095,996,996,996,996,1000
|
|
20230818,140000,1302681095,991,991,991,991,1908
|
|
20230818,135900,1300790267,997,997,997,997,0
|
|
20230818,135800,1300790267,997,996,997,996,10
|
|
20230818,135700,1300780305,999,999,999,999,0
|
|
20230818,135600,1300780305,999,994,999,994,2001
|
|
20230818,135500,1298791306,994,994,994,994,1
|
|
20230818,135400,1298790312,987,994,994,987,16137
|
|
20230818,135300,1282846858,993,993,993,993,1349
|
|
20230818,135200,1281507301,994,996,996,994,4167
|
|
20230818,135100,1277359354,996,996,996,996,0
|
|
20230818,135000,1277359354,996,996,996,996,0
|
|
20230818,134900,1277359354,996,996,996,996,2
|
|
20230818,134800,1277357362,996,996,996,996,13
|
|
20230818,134700,1277344414,997,997,997,997,47
|
|
20230818,134600,1277297555,997,997,997,996,325
|
|
20230818,134500,1276973532,997,997,997,997,1
|
|
20230818,134400,1276972535,996,1000,1000,995,38
|
|
20230818,134300,1276934673,1000,997,1000,997,3
|
|
20230818,134200,1276931676,997,997,997,997,153
|
|
20230818,134100,1276779135,998,998,998,997,13
|
|
20230818,134000,1276766162,998,998,998,998,1606
|
|
20230818,133900,1275163374,999,993,999,993,2904
|
|
20230818,133800,1272267126,993,993,993,993,0
|
|
20230818,133700,1272267126,993,994,994,992,2367
|
|
20230818,133600,1269916364,994,994,994,994,3
|
|
20230818,133500,1269913382,994,994,995,994,70
|
|
20230818,133400,1269843743,995,994,995,994,10
|
|
20230818,133300,1269833802,994,995,995,994,238
|
|
20230818,133200,1269596994,998,998,998,998,1
|
|
20230818,133100,1269595996,998,998,998,998,0
|
|
20230818,133000,1269595996,998,998,998,998,0
|
|
20230818,132900,1269595996,998,995,998,995,501
|
|
20230818,132800,1269097498,999,999,999,999,1010
|
|
20230818,132700,1268088508,999,997,999,996,116
|
|
20230818,132600,1267972750,998,997,998,997,6
|
|
20230818,132500,1267966766,998,997,998,997,124
|
|
20230818,132400,1267843137,997,997,997,997,6
|
|
20230818,132300,1267837155,997,995,997,995,280
|
|
20230818,132200,1267558475,999,999,999,999,0
|
|
20230818,132100,1267558475,999,999,999,996,4621
|
|
20230818,132000,1262946660,1000,1000,1000,1000,0
|
|
20230818,131900,1262946660,1000,1000,1000,1000,1
|
|
20230818,131800,1262945660,1002,1002,1002,1002,0
|
|
20230818,131700,1262945660,1002,1001,1002,1000,114
|
|
20230818,131600,1262831646,1003,1003,1003,1003,0
|
|
20230818,131500,1262831646,1003,1003,1003,1003,0
|
|
20230818,131400,1262831646,1003,1002,1003,1002,46
|
|
20230818,131300,1262785552,1002,998,1002,996,645
|
|
20230818,131200,1262141794,998,997,998,997,129
|
|
20230818,131100,1262013153,998,998,998,998,6
|
|
20230818,131000,1262007165,994,997,997,994,11678
|
|
20230818,130900,1250387555,998,1003,1005,998,9370
|
|
20230818,130800,1241025416,1001,1001,1001,1001,0
|
|
20230818,130700,1241025416,1001,1001,1001,1001,17
|
|
20230818,130600,1241008399,1009,1009,1009,1009,0
|
|
20230818,130500,1241008399,1009,1009,1009,1009,9632
|
|
20230818,130400,1231289711,1009,1009,1009,1009,0
|
|
20230818,130300,1231289711,1009,1009,1009,1009,19
|
|
20230818,130200,1231270540,1010,1009,1010,1009,764
|
|
20230818,130100,1230499000,1009,1009,1009,1009,1
|
|
20230818,130000,1230497991,999,999,999,999,0
|
|
20230818,125900,1230497991,999,999,999,999,0
|
|
20230818,125800,1230497991,999,1012,1012,999,9564
|
|
20230818,125700,1220881439,1018,1012,1020,1012,1477
|
|
20230818,125600,1219379076,1012,1014,1014,1012,262
|
|
20230818,125500,1219113772,1015,1015,1015,1015,0
|
|
20230818,125400,1219113772,1015,1013,1015,1013,1500
|
|
20230818,125300,1217591928,1012,1012,1012,1012,3431
|
|
20230818,125200,1214119756,1012,1012,1012,1012,0
|
|
20230818,125100,1214119756,1012,1012,1012,1012,0
|
|
20230818,125000,1214119756,1012,1012,1012,1012,0
|
|
20230818,124900,1214119756,1012,1011,1012,1011,2079
|
|
20230818,124800,1212015985,1011,1010,1011,1010,4053
|
|
20230818,124700,1207920484,1009,1008,1009,1008,307
|
|
20230818,124600,1207610731,1008,1008,1008,1008,50
|
|
20230818,124500,1207560331,1006,1005,1006,1005,1616
|
|
20230818,124400,1205934638,1004,1004,1004,1004,0
|
|
20230818,124300,1205934638,1004,1008,1008,1004,6916
|
|
20230818,124200,1198978354,1008,1007,1008,1007,3061
|
|
20230818,124100,1195893622,1006,1003,1006,1003,1036
|
|
20230818,124000,1194851502,1003,1002,1003,1002,40
|
|
20230818,123900,1194811421,1003,1003,1003,1003,297
|
|
20230818,123800,1194513530,1003,1000,1003,1000,283
|
|
20230818,123700,1194230380,1000,999,1000,999,500
|
|
20230818,123600,1193730780,999,999,999,999,147
|
|
20230818,123500,1193583927,999,999,999,998,4022
|
|
20230818,123400,1189565986,994,994,994,994,0
|
|
20230818,123300,1189565986,994,994,994,994,100
|
|
20230818,123200,1189466586,992,992,992,992,1
|
|
20230818,123100,1189465594,991,991,991,991,0
|
|
20230818,123000,1189465594,991,991,991,991,0
|
|
20230818,122900,1189465594,991,991,991,991,0
|
|
20230818,122800,1189465594,991,987,991,987,3137
|
|
20230818,122700,1186361203,987,987,987,987,0
|
|
20230818,122600,1186361203,987,987,987,987,0
|
|
20230818,122500,1186361203,987,987,987,987,19
|
|
20230818,122400,1186342450,987,987,987,987,436
|
|
20230818,122300,1185912118,987,987,987,987,2194
|
|
20230818,122200,1183746640,985,985,985,985,11
|
|
20230818,122100,1183735805,985,985,985,985,85
|
|
20230818,122000,1183652080,985,985,985,985,221
|
|
20230818,121900,1183434395,987,987,987,987,2030
|
|
20230818,121800,1181430785,987,984,987,984,4000
|
|
20230818,121700,1177485916,984,984,984,984,100
|
|
20230818,121600,1177387516,982,982,982,982,30
|
|
20230818,121500,1177358056,983,983,983,982,2931
|
|
20230818,121400,1174479551,983,985,985,983,5278
|
|
20230818,121300,1169290170,984,991,991,984,34848
|
|
20230818,121200,1134925763,995,995,995,995,0
|
|
20230818,121100,1134925763,995,995,995,995,0
|
|
20230818,121000,1134925763,995,995,995,995,0
|
|
20230818,120900,1134925763,995,992,995,992,1425
|
|
20230818,120800,1133512067,993,996,996,993,7957
|
|
20230818,120700,1125601477,996,996,996,996,1
|
|
20230818,120600,1125600481,996,996,996,996,0
|
|
20230818,120500,1125600481,996,996,996,996,0
|
|
20230818,120400,1125600481,996,996,996,996,0
|
|
20230818,120300,1125600481,996,996,996,996,0
|
|
20230818,120200,1125600481,996,996,996,996,25
|
|
20230818,120100,1125575581,996,996,996,996,0
|
|
20230818,120000,1125575581,996,996,996,996,0
|
|
20230818,115900,1125575581,996,996,996,996,0
|
|
20230818,115800,1125575581,996,996,996,996,0
|
|
20230818,115700,1125575581,996,996,996,996,0
|
|
20230818,115600,1125575581,996,996,996,996,0
|
|
20230818,115500,1125575581,996,996,996,996,0
|
|
20230818,115400,1125575581,996,996,996,996,0
|
|
20230818,115300,1125575581,996,996,996,996,504
|
|
20230818,115200,1125073597,997,997,997,997,109
|
|
20230818,115100,1124964924,998,998,998,998,0
|
|
20230818,115000,1124964924,998,998,998,998,0
|
|
20230818,114900,1124964924,998,998,998,998,1
|
|
20230818,114800,1124963926,999,999,1001,999,10
|
|
20230818,114700,1124953929,997,997,997,997,0
|
|
20230818,114600,1124953929,997,997,997,997,0
|
|
20230818,114500,1124953929,997,997,997,997,5
|
|
20230818,114400,1124948944,997,997,997,997,0
|
|
20230818,114300,1124948944,997,998,998,997,165
|
|
20230818,114200,1124784316,998,998,998,998,0
|
|
20230818,114100,1124784316,998,996,998,996,75
|
|
20230818,114000,1124709516,996,996,996,996,125
|
|
20230818,113900,1124585016,996,996,996,996,200
|
|
20230818,113800,1124385816,995,999,999,995,3240
|
|
20230818,113700,1121153421,1003,1003,1003,1003,0
|
|
20230818,113600,1121153421,1003,1003,1003,1003,0
|
|
20230818,113500,1121153421,1003,1003,1003,1003,997
|
|
20230818,113400,1120153430,998,998,998,998,0
|
|
20230818,113300,1120153430,998,998,998,998,2
|
|
20230818,113200,1120151434,998,1000,1000,998,295
|
|
20230818,113100,1119856567,1001,1001,1001,1001,5
|
|
20230818,113000,1119851562,1002,1003,1003,1002,6
|
|
20230818,112900,1119845549,1003,1004,1004,1003,9
|
|
20230818,112800,1119836517,1003,1003,1003,1003,70
|
|
20230818,112700,1119766307,1003,1003,1004,1003,1086
|
|
20230818,112600,1118676053,1003,1000,1003,1000,1413
|
|
20230818,112500,1117261715,999,999,999,999,2
|
|
20230818,112400,1117259717,1000,1000,1000,1000,1
|
|
20230818,112300,1117258717,998,999,999,998,34
|
|
20230818,112200,1117224752,1000,998,1000,998,99
|
|
20230818,112100,1117125948,998,999,999,998,1532
|
|
20230818,112000,1115596960,999,999,1000,999,1147
|
|
20230818,111900,1114451090,999,1002,1002,999,2670
|
|
20230818,111800,1111780848,1002,1002,1002,1002,0
|
|
20230818,111700,1111780848,1002,1002,1002,1002,18
|
|
20230818,111600,1111762812,1002,1002,1002,1001,27
|
|
20230818,111500,1111735763,1002,1003,1003,1002,414
|
|
20230818,111400,1111320535,1003,1003,1003,1003,0
|
|
20230818,111300,1111320535,1003,1003,1003,1003,0
|
|
20230818,111200,1111320535,1003,1003,1003,1003,5
|
|
20230818,111100,1111315520,1002,1002,1002,1002,1
|
|
20230818,111000,1111314518,1002,1002,1002,1002,0
|
|
20230818,110900,1111314518,1002,1002,1002,1002,50
|
|
20230818,110800,1111264418,1000,1000,1000,1000,49
|
|
20230818,110700,1111215418,1000,1000,1001,1000,122
|
|
20230818,110600,1111093380,1000,1003,1003,1000,1221
|
|
20230818,110500,1109870934,1004,1004,1004,1004,0
|
|
20230818,110400,1109870934,1004,1004,1004,1004,8
|
|
20230818,110300,1109862902,1004,1005,1005,1004,6
|
|
20230818,110200,1109856873,1006,1006,1006,1006,40
|
|
20230818,110100,1109816633,1006,1005,1006,1005,12
|
|
20230818,110000,1109804570,1000,1000,1000,1000,0
|
|
20230818,105900,1109804570,1000,1000,1000,1000,0
|
|
20230818,105800,1109804570,1000,1000,1000,1000,10
|
|
20230818,105700,1109794570,1000,1006,1006,1000,191
|
|
20230818,105600,1109603564,1001,1001,1001,1001,182
|
|
20230818,105500,1109421382,1000,1000,1000,1000,564
|
|
20230818,105400,1108857382,1001,1003,1003,1001,211
|
|
20230818,105300,1108646149,1008,1003,1008,1003,450
|
|
20230818,105200,1108192599,1000,1000,1000,1000,3997
|
|
20230818,105100,1104195599,1000,996,1000,996,2524
|
|
20230818,105000,1101675657,995,995,995,995,0
|
|
20230818,104900,1101675657,995,994,995,994,42
|
|
20230818,104800,1101633870,993,993,993,993,5
|
|
20230818,104700,1101628905,993,993,993,993,78
|
|
20230818,104600,1101551451,992,993,993,992,940
|
|
20230818,104500,1100618871,993,995,995,993,1259
|
|
20230818,104400,1099367262,996,996,996,996,112
|
|
20230818,104300,1099255710,996,996,996,996,0
|
|
20230818,104200,1099255710,996,997,997,996,19
|
|
20230818,104100,1099236785,997,997,997,997,17
|
|
20230818,104000,1099219836,998,995,998,995,1052
|
|
20230818,103900,1098172060,995,996,996,995,18
|
|
20230818,103800,1098154149,990,989,990,989,40
|
|
20230818,103700,1098114579,989,995,995,989,1007
|
|
20230818,103600,1097117861,995,996,996,994,547
|
|
20230818,103500,1096573599,996,994,997,993,18616
|
|
20230818,103400,1078040748,995,988,995,988,13638
|
|
20230818,103300,1064485584,989,990,992,989,13
|
|
20230818,103200,1064472711,989,989,989,989,1
|
|
20230818,103100,1064471722,989,988,990,987,219
|
|
20230818,103000,1064255458,988,989,989,988,1603
|
|
20230818,102900,1062671113,989,990,990,989,1358
|
|
20230818,102800,1061328040,990,992,992,990,3192
|
|
20230818,102700,1058163318,992,992,993,992,508
|
|
20230818,102600,1057659351,992,991,992,991,93
|
|
20230818,102500,1057567098,990,990,990,990,105
|
|
20230818,102400,1057463148,990,990,990,990,1
|
|
20230818,102300,1057462158,989,990,990,989,33
|
|
20230818,102200,1057429501,989,989,989,989,0
|
|
20230818,102100,1057429501,989,987,989,987,1589
|
|
20230818,102000,1055858928,986,986,986,986,0
|
|
20230818,101900,1055858928,986,986,987,986,983
|
|
20230818,101800,1054889580,987,986,987,986,128
|
|
20230818,101700,1054763371,986,986,986,986,3
|
|
20230818,101600,1054760413,986,985,986,985,3480
|
|
20230818,101500,1051330853,986,987,987,986,1734
|
|
20230818,101400,1049620422,988,988,991,987,6956
|
|
20230818,101300,1042744051,987,991,991,987,10480
|
|
20230818,101200,1032399763,990,991,991,990,1702
|
|
20230818,101100,1030713782,992,989,992,989,1923
|
|
20230818,101000,1028810132,988,989,989,988,1183
|
|
20230818,100900,1027641145,989,991,991,989,1856
|
|
20230818,100800,1025803905,993,993,993,993,302
|
|
20230818,100700,1025504019,993,991,993,991,372
|
|
20230818,100600,1025135167,987,988,988,987,3194
|
|
20230818,100500,1021980689,992,993,993,992,4080
|
|
20230818,100400,1017931209,990,993,993,990,601
|
|
20230818,100300,1017336213,992,991,993,991,2173
|
|
20230818,100200,1015180543,990,990,992,990,565
|
|
20230818,100100,1014620885,990,991,991,985,1721
|
|
20230818,100000,1012919119,991,984,991,984,7795
|
|
20230818,095900,1005214569,984,984,990,984,20599
|
|
20230818,095800,984875697,984,984,984,978,16724
|
|
20230818,095700,968454091,985,997,997,982,66711
|
|
20230818,095600,902371844,995,1002,1002,994,44997
|
|
20230818,095500,857496461,1004,1004,1004,1004,114
|
|
20230818,095400,857382005,1004,999,1005,999,5672
|
|
20230818,095300,851706499,999,996,999,996,2059
|
|
20230818,095200,849655115,996,1005,1005,996,30395
|
|
20230818,095100,819295319,1006,1002,1006,1002,19023
|
|
20230818,095000,800179001,1003,999,1003,999,3262
|
|
20230818,094900,796914164,1004,998,1005,997,11405
|
|
20230818,094800,785518198,998,998,999,994,28000
|
|
20230818,094700,757639126,998,1008,1008,996,6967
|
|
20230818,094600,750669513,999,1009,1013,999,25495
|
|
20230818,094500,725087355,1007,1002,1007,1002,2793
|
|
20230818,094400,722278248,1002,998,1002,994,3797
|
|
20230818,094300,718492844,992,996,998,992,9408
|
|
20230818,094200,709149120,995,1003,1003,995,3838
|
|
20230818,094100,705313866,1003,1003,1006,1001,2660
|
|
20230818,094000,702642466,1003,1004,1009,1001,3049
|
|
20230818,093900,699582872,1000,972,1000,968,35541
|
|
20230818,093800,664367930,966,1007,1011,964,88043
|
|
20230818,093700,576724387,1008,1044,1044,1000,102986
|
|
20230818,093600,471685235,1044,1039,1045,1039,5213
|
|
20230818,093500,466254772,1038,1038,1038,1038,44
|
|
20230818,093400,466209100,1037,1037,1037,1036,655
|
|
20230818,093300,465530453,1037,1037,1037,1036,5697
|
|
20230818,093200,459623552,1037,1061,1061,1031,45431
|
|
20230818,093100,412228903,1058,1066,1066,1058,5428
|
|
20230818,093000,406479296,1059,1057,1068,1057,2937
|
|
20230818,092900,403362251,1057,1054,1057,1051,11161
|
|
20230818,092800,391600455,1055,1059,1062,1055,20623
|
|
20230818,092700,369743677,1059,1070,1070,1059,17290
|
|
20230818,092600,351312566,1071,1070,1072,1070,2838
|
|
20230818,092500,348274246,1065,1055,1065,1051,10191
|
|
20230818,092400,337472971,1056,1077,1077,1055,40406
|
|
20230818,092300,294250208,1079,1088,1088,1079,26369
|
|
20230818,092200,265743567,1090,1091,1091,1088,2765
|
|
20230818,092100,262731383,1091,1090,1091,1089,1566
|
|
20230818,092000,261024673,1091,1091,1091,1091,0
|
|
20230818,091900,261024673,1091,1091,1093,1091,10227
|
|
20230818,091800,249850262,1088,1090,1092,1088,13440
|
|
20230818,091700,235206355,1090,1089,1093,1089,2941
|
|
20230818,091600,232000916,1088,1093,1093,1088,2583
|
|
20230818,091500,229184963,1092,1092,1092,1092,1880
|
|
20230818,091400,227132003,1088,1088,1092,1088,2002
|
|
20230818,091300,224952819,1093,1088,1093,1088,2110
|
|
20230818,091200,222646639,1087,1087,1087,1087,120
|
|
20230818,091100,222516199,1094,1089,1094,1087,3005
|
|
20230818,091000,219232178,1086,1087,1089,1080,15039
|
|
20230818,090900,202965830,1090,1094,1095,1088,24044
|
|
20230818,090800,176731632,1092,1094,1095,1092,17577
|
|
20230818,090700,157513329,1094,1091,1095,1091,28425
|
|
20230818,090600,126398200,1091,1083,1091,1077,8176
|
|
20230818,090500,117540663,1083,1095,1100,1071,41350
|
|
20230818,090400,72600478,1094,1080,1094,1080,20369
|
|
20230818,090300,50380574,1075,1074,1075,1074,1985
|
|
20230818,090200,48247871,1074,1083,1083,1067,5876
|
|
20230818,090100,41933609,1076,1075,1090,1065,15871
|
|
20230818,090000,24706623,1075,1071,1085,1064,19985
|