667 lines
29 KiB
CSV
667 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200400,20280945,997,997,997,997,1107
|
|
20230816,200300,20280945,997,997,997,997,0
|
|
20230816,200200,20280945,997,997,997,997,0
|
|
20230816,200100,20280945,997,997,997,997,0
|
|
20230816,200000,20280945,997,997,997,997,0
|
|
20230816,195900,20280945,997,997,997,997,0
|
|
20230816,195800,20280945,997,997,997,997,0
|
|
20230816,195700,20280945,997,997,997,997,0
|
|
20230816,195600,20280945,997,997,997,997,0
|
|
20230816,195500,20280945,997,997,997,997,0
|
|
20230816,195400,20280945,997,997,997,997,0
|
|
20230816,195300,20280945,997,997,997,997,0
|
|
20230816,195200,20280945,997,997,997,997,0
|
|
20230816,195100,20280945,997,997,997,997,0
|
|
20230816,195000,20280945,997,997,997,997,0
|
|
20230816,194900,20280945,997,997,997,997,0
|
|
20230816,194800,20280945,997,997,997,997,0
|
|
20230816,194700,20280945,997,997,997,997,0
|
|
20230816,194600,20280945,997,997,997,997,0
|
|
20230816,194500,20280945,997,997,997,997,0
|
|
20230816,194400,20280945,997,997,997,997,0
|
|
20230816,194300,20280945,997,997,997,997,0
|
|
20230816,194200,20280945,997,997,997,997,0
|
|
20230816,194100,20280945,997,997,997,997,0
|
|
20230816,194000,20280945,997,997,997,997,0
|
|
20230816,193900,20280945,997,997,997,997,0
|
|
20230816,193800,20280945,997,997,997,997,0
|
|
20230816,193700,20280945,997,997,997,997,0
|
|
20230816,193600,20280945,997,997,997,997,0
|
|
20230816,193500,20280945,997,997,997,997,0
|
|
20230816,193400,20280945,997,997,997,997,1107
|
|
20230816,193300,20280945,997,997,997,997,0
|
|
20230816,193200,20280945,997,997,997,997,0
|
|
20230816,193100,20280945,997,997,997,997,0
|
|
20230816,193000,20280945,997,997,997,997,0
|
|
20230816,192900,20280945,997,997,997,997,0
|
|
20230816,192800,20280945,997,997,997,997,0
|
|
20230816,192700,20280945,997,997,997,997,0
|
|
20230816,192600,20280945,997,997,997,997,0
|
|
20230816,192500,20280945,997,997,997,997,0
|
|
20230816,192400,20280945,997,997,997,997,0
|
|
20230816,192300,20280945,997,997,997,997,0
|
|
20230816,192200,20280945,997,997,997,997,0
|
|
20230816,192100,20280945,997,997,997,997,0
|
|
20230816,192000,20280945,997,997,997,997,0
|
|
20230816,191900,20280945,997,997,997,997,0
|
|
20230816,191800,20280945,997,997,997,997,0
|
|
20230816,191700,20280945,997,997,997,997,0
|
|
20230816,191600,20280945,997,997,997,997,0
|
|
20230816,191500,20280945,997,997,997,997,0
|
|
20230816,191400,20280945,997,997,997,997,0
|
|
20230816,191300,20280945,997,997,997,997,0
|
|
20230816,191200,20280945,997,997,997,997,0
|
|
20230816,191100,20280945,997,997,997,997,0
|
|
20230816,191000,20280945,997,997,997,997,0
|
|
20230816,190900,20280945,997,997,997,997,0
|
|
20230816,190800,20280945,997,997,997,997,0
|
|
20230816,190700,20280945,997,997,997,997,0
|
|
20230816,190600,20280945,997,997,997,997,0
|
|
20230816,190500,20280945,997,997,997,997,0
|
|
20230816,190400,20280945,997,997,997,997,1107
|
|
20230816,190300,20280945,997,997,997,997,0
|
|
20230816,190200,20280945,997,997,997,997,0
|
|
20230816,190100,20280945,997,997,997,997,0
|
|
20230816,190000,20280945,997,997,997,997,0
|
|
20230816,185900,20280945,997,997,997,997,0
|
|
20230816,185800,20280945,997,997,997,997,0
|
|
20230816,185700,20280945,997,997,997,997,0
|
|
20230816,185600,20280945,997,997,997,997,0
|
|
20230816,185500,20280945,997,997,997,997,0
|
|
20230816,185400,20280945,997,997,997,997,0
|
|
20230816,185300,20280945,997,997,997,997,0
|
|
20230816,185200,20280945,997,997,997,997,0
|
|
20230816,185100,20280945,997,997,997,997,0
|
|
20230816,185000,20280945,997,997,997,997,0
|
|
20230816,184900,20280945,997,997,997,997,0
|
|
20230816,184800,20280945,997,997,997,997,0
|
|
20230816,184700,20280945,997,997,997,997,0
|
|
20230816,184600,20280945,997,997,997,997,0
|
|
20230816,184500,20280945,997,997,997,997,0
|
|
20230816,184400,20280945,997,997,997,997,0
|
|
20230816,184300,20280945,997,997,997,997,0
|
|
20230816,184200,20280945,997,997,997,997,0
|
|
20230816,184100,20280945,997,997,997,997,0
|
|
20230816,184000,20280945,997,997,997,997,0
|
|
20230816,183900,20280945,997,997,997,997,0
|
|
20230816,183800,20280945,997,997,997,997,0
|
|
20230816,183700,20280945,997,997,997,997,0
|
|
20230816,183600,20280945,997,997,997,997,0
|
|
20230816,183500,20280945,997,997,997,997,0
|
|
20230816,183400,20280945,997,997,997,997,1107
|
|
20230816,183300,20280945,997,997,997,997,0
|
|
20230816,183200,20280945,997,997,997,997,0
|
|
20230816,183100,20280945,997,997,997,997,0
|
|
20230816,183000,20280945,997,997,997,997,0
|
|
20230816,182900,20280945,997,997,997,997,0
|
|
20230816,182800,20280945,997,997,997,997,0
|
|
20230816,182700,20280945,997,997,997,997,0
|
|
20230816,182600,20280945,997,997,997,997,0
|
|
20230816,182500,20280945,997,997,997,997,0
|
|
20230816,182400,20280945,997,997,997,997,0
|
|
20230816,182300,20280945,997,997,997,997,0
|
|
20230816,182200,20280945,997,997,997,997,0
|
|
20230816,182100,20280945,997,997,997,997,0
|
|
20230816,182000,20280945,997,997,997,997,0
|
|
20230816,181900,20280945,997,997,997,997,0
|
|
20230816,181800,20280945,997,997,997,997,0
|
|
20230816,181700,20280945,997,997,997,997,0
|
|
20230816,181600,20280945,997,997,997,997,0
|
|
20230816,181500,20280945,997,997,997,997,0
|
|
20230816,181400,20280945,997,997,997,997,0
|
|
20230816,181300,20280945,997,997,997,997,0
|
|
20230816,181200,20280945,997,997,997,997,0
|
|
20230816,181100,20280945,997,997,997,997,0
|
|
20230816,181000,20280945,997,997,997,997,0
|
|
20230816,180900,20280945,997,997,997,997,0
|
|
20230816,180800,20280945,997,997,997,997,0
|
|
20230816,180700,20280945,997,997,997,997,0
|
|
20230816,180600,20280945,997,997,997,997,0
|
|
20230816,180500,20280945,997,997,997,997,0
|
|
20230816,180400,20280945,997,997,997,997,1107
|
|
20230816,180300,20280945,997,997,997,997,0
|
|
20230816,180200,20280945,997,997,997,997,0
|
|
20230816,180100,20280945,997,997,997,997,0
|
|
20230816,180000,20280945,997,997,997,997,0
|
|
20230816,175900,20280945,997,997,997,997,0
|
|
20230816,175800,20280945,997,997,997,997,0
|
|
20230816,175700,20280945,997,997,997,997,0
|
|
20230816,175600,20280945,997,997,997,997,0
|
|
20230816,175500,20280945,997,997,997,997,0
|
|
20230816,175400,20280945,997,997,997,997,0
|
|
20230816,175300,20280945,997,997,997,997,0
|
|
20230816,175200,20280945,997,997,997,997,0
|
|
20230816,175100,20280945,997,997,997,997,0
|
|
20230816,175000,20280945,997,997,997,997,0
|
|
20230816,174900,20280945,997,997,997,997,0
|
|
20230816,174800,20280945,997,997,997,997,0
|
|
20230816,174700,20280945,997,997,997,997,0
|
|
20230816,174600,20280945,997,997,997,997,0
|
|
20230816,174500,20280945,997,997,997,997,0
|
|
20230816,174400,20280945,997,997,997,997,0
|
|
20230816,174300,20280945,997,997,997,997,0
|
|
20230816,174200,20280945,997,997,997,997,0
|
|
20230816,174100,20280945,997,997,997,997,0
|
|
20230816,174000,20280945,997,997,997,997,0
|
|
20230816,173900,20280945,997,997,997,997,0
|
|
20230816,173800,20280945,997,997,997,997,0
|
|
20230816,173700,20280945,997,997,997,997,0
|
|
20230816,173600,20280945,997,997,997,997,0
|
|
20230816,173500,20280945,997,997,997,997,0
|
|
20230816,173400,20280945,997,997,997,997,1107
|
|
20230816,173300,20280945,997,997,997,997,0
|
|
20230816,173200,20280945,997,997,997,997,0
|
|
20230816,173100,20280945,997,997,997,997,0
|
|
20230816,173000,20280945,997,997,997,997,0
|
|
20230816,172900,20280945,997,997,997,997,0
|
|
20230816,172800,20280945,997,997,997,997,0
|
|
20230816,172700,20280945,997,997,997,997,0
|
|
20230816,172600,20280945,997,997,997,997,0
|
|
20230816,172500,20280945,997,997,997,997,0
|
|
20230816,172400,20280945,997,997,997,997,0
|
|
20230816,172300,20280945,997,997,997,997,0
|
|
20230816,172200,20280945,997,997,997,997,0
|
|
20230816,172100,20280945,997,997,997,997,0
|
|
20230816,172000,20280945,997,997,997,997,0
|
|
20230816,171900,20280945,997,997,997,997,0
|
|
20230816,171800,20280945,997,997,997,997,0
|
|
20230816,171700,20280945,997,997,997,997,0
|
|
20230816,171600,20280945,997,997,997,997,0
|
|
20230816,171500,20280945,997,997,997,997,0
|
|
20230816,171400,20280945,997,997,997,997,0
|
|
20230816,171300,20280945,997,997,997,997,0
|
|
20230816,171200,20280945,997,997,997,997,0
|
|
20230816,171100,20280945,997,997,997,997,0
|
|
20230816,171000,20280945,997,997,997,997,0
|
|
20230816,170900,20280945,997,997,997,997,0
|
|
20230816,170800,20280945,997,997,997,997,0
|
|
20230816,170700,20280945,997,997,997,997,0
|
|
20230816,170600,20280945,997,997,997,997,0
|
|
20230816,170500,20280945,997,997,997,997,0
|
|
20230816,170400,20280945,997,997,997,997,1107
|
|
20230816,170300,20280945,997,997,997,997,0
|
|
20230816,170200,20280945,997,997,997,997,0
|
|
20230816,170100,20280945,997,997,997,997,0
|
|
20230816,170000,20280945,997,997,997,997,0
|
|
20230816,165900,20280945,997,997,997,997,0
|
|
20230816,165800,20280945,997,997,997,997,0
|
|
20230816,165700,20280945,997,997,997,997,0
|
|
20230816,165600,20280945,997,997,997,997,0
|
|
20230816,165500,20280945,997,997,997,997,0
|
|
20230816,165400,20280945,997,997,997,997,0
|
|
20230816,165300,20280945,997,997,997,997,0
|
|
20230816,165200,20280945,997,997,997,997,0
|
|
20230816,165100,20280945,997,997,997,997,0
|
|
20230816,165000,20280945,997,997,997,997,0
|
|
20230816,164900,20280945,997,997,997,997,0
|
|
20230816,164800,20280945,997,997,997,997,0
|
|
20230816,164700,20280945,997,997,997,997,0
|
|
20230816,164600,20280945,997,997,997,997,0
|
|
20230816,164500,20280945,997,997,997,997,0
|
|
20230816,164400,20280945,997,997,997,997,0
|
|
20230816,164300,20280945,997,997,997,997,0
|
|
20230816,164200,20280945,997,997,997,997,0
|
|
20230816,164100,20280945,997,997,997,997,0
|
|
20230816,164000,20280945,997,997,997,997,0
|
|
20230816,163900,20280945,997,997,997,997,0
|
|
20230816,163800,20280945,997,997,997,997,0
|
|
20230816,163700,20280945,997,997,997,997,0
|
|
20230816,163600,20280945,997,997,997,997,0
|
|
20230816,163500,20280945,997,997,997,997,0
|
|
20230816,163400,20280945,997,997,997,997,1107
|
|
20230816,163300,20280945,997,997,997,997,0
|
|
20230816,163200,20280945,997,997,997,997,0
|
|
20230816,163100,20280945,997,997,997,997,0
|
|
20230816,163000,20280945,997,997,997,997,0
|
|
20230816,162900,20280945,997,997,997,997,0
|
|
20230816,162800,20280945,997,997,997,997,0
|
|
20230816,162700,20280945,997,997,997,997,0
|
|
20230816,162600,20280945,997,997,997,997,0
|
|
20230816,162500,20280945,997,997,997,997,0
|
|
20230816,162400,20280945,997,997,997,997,0
|
|
20230816,162300,20280945,997,997,997,997,0
|
|
20230816,162200,20280945,997,997,997,997,0
|
|
20230816,162100,20280945,997,997,997,997,0
|
|
20230816,162000,20280945,997,997,997,997,0
|
|
20230816,161900,20280945,997,997,997,997,0
|
|
20230816,161800,20280945,997,997,997,997,0
|
|
20230816,161700,20280945,997,997,997,997,0
|
|
20230816,161600,20280945,997,997,997,997,0
|
|
20230816,161500,20280945,997,997,997,997,0
|
|
20230816,161400,20280945,997,997,997,997,0
|
|
20230816,161300,20280945,997,997,997,997,0
|
|
20230816,161200,20280945,997,997,997,997,0
|
|
20230816,161100,20280945,997,997,997,997,0
|
|
20230816,161000,20280945,997,997,997,997,0
|
|
20230816,160900,20280945,997,997,997,997,0
|
|
20230816,160800,20280945,997,997,997,997,0
|
|
20230816,160700,20280945,997,997,997,997,0
|
|
20230816,160600,20280945,997,997,997,997,0
|
|
20230816,160500,20280945,997,997,997,997,0
|
|
20230816,160400,20280945,997,997,997,997,1107
|
|
20230816,160300,20280945,997,997,997,997,0
|
|
20230816,160200,20280945,997,997,997,997,0
|
|
20230816,160100,20280945,997,997,997,997,0
|
|
20230816,160000,20280945,997,997,997,997,0
|
|
20230816,155900,20280945,997,997,997,997,0
|
|
20230816,155800,20280945,997,997,997,997,0
|
|
20230816,155700,20280945,997,997,997,997,0
|
|
20230816,155600,20280945,997,997,997,997,0
|
|
20230816,155500,20280945,997,997,997,997,0
|
|
20230816,155400,20280945,997,997,997,997,0
|
|
20230816,155300,20280945,997,997,997,997,0
|
|
20230816,155200,20280945,997,997,997,997,0
|
|
20230816,155100,20280945,997,997,997,997,0
|
|
20230816,155000,20280945,997,997,997,997,0
|
|
20230816,154900,20280945,997,997,997,997,0
|
|
20230816,154800,20280945,997,997,997,997,0
|
|
20230816,154700,20280945,997,997,997,997,0
|
|
20230816,154600,20280945,997,997,997,997,0
|
|
20230816,154500,20280945,997,997,997,997,0
|
|
20230816,154400,20280945,997,997,997,997,0
|
|
20230816,154300,20280945,997,997,997,997,0
|
|
20230816,154200,20280945,997,997,997,997,0
|
|
20230816,154100,20280945,997,997,997,997,0
|
|
20230816,154000,20280945,997,997,997,997,0
|
|
20230816,153900,20280945,997,997,997,997,0
|
|
20230816,153800,20280945,997,997,997,997,0
|
|
20230816,153700,20280945,997,997,997,997,0
|
|
20230816,153600,20280945,997,997,997,997,0
|
|
20230816,153500,20280945,997,997,997,997,0
|
|
20230816,153400,20280945,997,997,997,997,1107
|
|
20230816,153300,20280945,997,997,997,997,0
|
|
20230816,153200,20280945,997,997,997,997,0
|
|
20230816,153100,20280945,997,997,997,997,0
|
|
20230816,153000,20280945,997,997,997,997,1107
|
|
20230816,152900,19177266,999,999,999,999,0
|
|
20230816,152800,19177266,999,999,999,999,0
|
|
20230816,152700,19177266,999,999,999,999,0
|
|
20230816,152600,19177266,999,999,999,999,0
|
|
20230816,152500,19177266,999,999,999,999,0
|
|
20230816,152400,19177266,999,999,999,999,0
|
|
20230816,152300,19177266,999,999,999,999,0
|
|
20230816,152200,19177266,999,999,999,999,0
|
|
20230816,152100,19177266,999,999,999,999,0
|
|
20230816,152000,19177266,999,999,999,999,0
|
|
20230816,151900,19177266,999,997,999,997,206
|
|
20230816,151800,18971882,997,998,999,997,183
|
|
20230816,151700,18789425,998,998,998,998,0
|
|
20230816,151600,18789425,998,998,998,998,1
|
|
20230816,151500,18788427,999,999,999,999,0
|
|
20230816,151400,18788427,999,999,999,999,0
|
|
20230816,151300,18788427,999,999,999,999,10
|
|
20230816,151200,18778437,999,999,999,999,10
|
|
20230816,151100,18768447,999,999,999,999,0
|
|
20230816,151000,18768447,999,999,999,999,1
|
|
20230816,150900,18767448,998,998,998,998,0
|
|
20230816,150800,18767448,998,998,998,998,0
|
|
20230816,150700,18767448,998,998,998,998,195
|
|
20230816,150600,18572838,999,999,999,999,100
|
|
20230816,150500,18472938,999,999,999,999,0
|
|
20230816,150400,18472938,999,999,999,999,0
|
|
20230816,150300,18472938,999,999,999,999,0
|
|
20230816,150200,18472938,999,999,999,999,0
|
|
20230816,150100,18472938,999,999,999,999,4
|
|
20230816,150000,18468942,999,999,999,999,0
|
|
20230816,145900,18468942,999,999,999,999,0
|
|
20230816,145800,18468942,999,999,999,999,0
|
|
20230816,145700,18468942,999,999,999,999,0
|
|
20230816,145600,18468942,999,999,999,999,0
|
|
20230816,145500,18468942,999,999,999,999,0
|
|
20230816,145400,18468942,999,1000,1000,999,1544
|
|
20230816,145300,16924948,1000,1000,1000,1000,0
|
|
20230816,145200,16924948,1000,1000,1000,1000,0
|
|
20230816,145100,16924948,1000,1000,1000,1000,0
|
|
20230816,145000,16924948,1000,1000,1000,1000,0
|
|
20230816,144900,16924948,1000,1000,1000,1000,0
|
|
20230816,144800,16924948,1000,1000,1000,1000,0
|
|
20230816,144700,16924948,1000,1000,1000,1000,0
|
|
20230816,144600,16924948,1000,1000,1000,1000,0
|
|
20230816,144500,16924948,1000,1000,1000,1000,0
|
|
20230816,144400,16924948,1000,1000,1000,1000,0
|
|
20230816,144300,16924948,1000,1000,1000,1000,1
|
|
20230816,144200,16923948,999,999,999,999,0
|
|
20230816,144100,16923948,999,999,999,999,0
|
|
20230816,144000,16923948,999,999,999,999,0
|
|
20230816,143900,16923948,999,999,999,999,0
|
|
20230816,143800,16923948,999,999,999,999,0
|
|
20230816,143700,16923948,999,999,999,999,0
|
|
20230816,143600,16923948,999,999,999,999,10
|
|
20230816,143500,16913958,999,999,999,999,0
|
|
20230816,143400,16913958,999,999,999,999,0
|
|
20230816,143300,16913958,999,999,999,999,0
|
|
20230816,143200,16913958,999,999,999,999,0
|
|
20230816,143100,16913958,999,999,999,999,0
|
|
20230816,143000,16913958,999,999,999,999,8
|
|
20230816,142900,16905966,1000,1000,1000,1000,0
|
|
20230816,142800,16905966,1000,1000,1000,1000,0
|
|
20230816,142700,16905966,1000,1000,1000,1000,0
|
|
20230816,142600,16905966,1000,1000,1000,1000,21
|
|
20230816,142500,16884966,1000,1000,1000,1000,0
|
|
20230816,142400,16884966,1000,1000,1000,1000,0
|
|
20230816,142300,16884966,1000,1000,1000,1000,0
|
|
20230816,142200,16884966,1000,1000,1000,1000,0
|
|
20230816,142100,16884966,1000,1000,1000,1000,0
|
|
20230816,142000,16884966,1000,1000,1000,1000,1
|
|
20230816,141900,16883966,998,998,998,998,0
|
|
20230816,141800,16883966,998,998,998,998,0
|
|
20230816,141700,16883966,998,998,998,998,0
|
|
20230816,141600,16883966,998,998,998,998,0
|
|
20230816,141500,16883966,998,998,998,998,0
|
|
20230816,141400,16883966,998,998,998,998,0
|
|
20230816,141300,16883966,998,998,998,998,0
|
|
20230816,141200,16883966,998,998,998,998,0
|
|
20230816,141100,16883966,998,998,998,998,0
|
|
20230816,141000,16883966,998,998,998,998,0
|
|
20230816,140900,16883966,998,998,998,998,0
|
|
20230816,140800,16883966,998,998,998,998,0
|
|
20230816,140700,16883966,998,998,998,998,0
|
|
20230816,140600,16883966,998,998,998,998,0
|
|
20230816,140500,16883966,998,998,998,998,0
|
|
20230816,140400,16883966,998,998,998,998,1
|
|
20230816,140300,16882968,999,999,999,999,0
|
|
20230816,140200,16882968,999,999,999,999,95
|
|
20230816,140100,16788063,999,999,999,999,0
|
|
20230816,140000,16788063,999,999,999,999,0
|
|
20230816,135900,16788063,999,999,999,999,0
|
|
20230816,135800,16788063,999,999,999,999,5
|
|
20230816,135700,16783068,998,998,998,998,0
|
|
20230816,135600,16783068,998,998,998,998,0
|
|
20230816,135500,16783068,998,998,998,998,0
|
|
20230816,135400,16783068,998,998,998,998,0
|
|
20230816,135300,16783068,998,998,998,998,0
|
|
20230816,135200,16783068,998,998,998,998,0
|
|
20230816,135100,16783068,998,998,998,998,0
|
|
20230816,135000,16783068,998,998,998,998,0
|
|
20230816,134900,16783068,998,998,998,998,0
|
|
20230816,134800,16783068,998,998,998,998,0
|
|
20230816,134700,16783068,998,998,998,998,0
|
|
20230816,134600,16783068,998,998,998,998,0
|
|
20230816,134500,16783068,998,998,998,998,0
|
|
20230816,134400,16783068,998,998,998,998,0
|
|
20230816,134300,16783068,998,998,998,998,0
|
|
20230816,134200,16783068,998,998,998,998,0
|
|
20230816,134100,16783068,998,998,998,998,0
|
|
20230816,134000,16783068,998,998,998,998,0
|
|
20230816,133900,16783068,998,998,998,998,0
|
|
20230816,133800,16783068,998,998,998,998,0
|
|
20230816,133700,16783068,998,998,998,998,0
|
|
20230816,133600,16783068,998,998,998,998,2
|
|
20230816,133500,16781072,998,998,998,998,0
|
|
20230816,133400,16781072,998,999,999,998,1000
|
|
20230816,133300,15783070,1000,1000,1000,1000,0
|
|
20230816,133200,15783070,1000,1000,1000,1000,0
|
|
20230816,133100,15783070,1000,1000,1000,1000,0
|
|
20230816,133000,15783070,1000,1000,1000,1000,0
|
|
20230816,132900,15783070,1000,1000,1000,1000,0
|
|
20230816,132800,15783070,1000,1000,1000,1000,0
|
|
20230816,132700,15783070,1000,1000,1000,1000,0
|
|
20230816,132600,15783070,1000,1000,1000,1000,0
|
|
20230816,132500,15783070,1000,1000,1000,1000,0
|
|
20230816,132400,15783070,1000,1000,1000,1000,0
|
|
20230816,132300,15783070,1000,1000,1000,1000,0
|
|
20230816,132200,15783070,1000,1000,1000,1000,0
|
|
20230816,132100,15783070,1000,1000,1000,1000,0
|
|
20230816,132000,15783070,1000,1000,1000,1000,0
|
|
20230816,131900,15783070,1000,1000,1000,1000,1
|
|
20230816,131800,15782070,1000,1000,1000,1000,0
|
|
20230816,131700,15782070,1000,1000,1000,1000,0
|
|
20230816,131600,15782070,1000,1000,1000,1000,0
|
|
20230816,131500,15782070,1000,1000,1000,1000,0
|
|
20230816,131400,15782070,1000,1000,1000,1000,0
|
|
20230816,131300,15782070,1000,1000,1000,1000,0
|
|
20230816,131200,15782070,1000,1000,1000,1000,1
|
|
20230816,131100,15781070,1000,1000,1000,1000,0
|
|
20230816,131000,15781070,1000,1000,1000,1000,1
|
|
20230816,130900,15780070,998,998,998,998,10
|
|
20230816,130800,15770090,998,998,998,998,0
|
|
20230816,130700,15770090,998,998,998,998,0
|
|
20230816,130600,15770090,998,998,998,998,0
|
|
20230816,130500,15770090,998,998,998,998,1514
|
|
20230816,130400,14259118,997,997,997,997,0
|
|
20230816,130300,14259118,997,997,997,997,0
|
|
20230816,130200,14259118,997,997,997,997,0
|
|
20230816,130100,14259118,997,997,997,997,1
|
|
20230816,130000,14258121,998,998,998,998,0
|
|
20230816,125900,14258121,998,998,998,998,0
|
|
20230816,125800,14258121,998,998,998,998,6
|
|
20230816,125700,14252133,998,998,998,998,0
|
|
20230816,125600,14252133,998,998,998,998,1
|
|
20230816,125500,14251135,998,998,998,998,3
|
|
20230816,125400,14248141,998,998,998,998,2
|
|
20230816,125300,14246145,998,998,998,998,65
|
|
20230816,125200,14181275,998,999,999,998,909
|
|
20230816,125100,13274066,1000,1000,1000,1000,0
|
|
20230816,125000,13274066,1000,1000,1000,1000,2
|
|
20230816,124900,13272066,1000,1000,1000,1000,0
|
|
20230816,124800,13272066,1000,1000,1000,1000,57
|
|
20230816,124700,13215066,1000,1000,1000,1000,243
|
|
20230816,124600,12972066,1000,1000,1000,1000,0
|
|
20230816,124500,12972066,1000,1000,1000,1000,0
|
|
20230816,124400,12972066,1000,1000,1000,1000,0
|
|
20230816,124300,12972066,1000,1000,1000,1000,9
|
|
20230816,124200,12963066,1000,1000,1000,1000,0
|
|
20230816,124100,12963066,1000,1000,1000,1000,0
|
|
20230816,124000,12963066,1000,1000,1000,1000,0
|
|
20230816,123900,12963066,1000,1000,1000,1000,0
|
|
20230816,123800,12963066,1000,1000,1000,1000,0
|
|
20230816,123700,12963066,1000,1000,1000,1000,0
|
|
20230816,123600,12963066,1000,1000,1000,1000,0
|
|
20230816,123500,12963066,1000,1000,1000,1000,6
|
|
20230816,123400,12957066,999,999,999,999,0
|
|
20230816,123300,12957066,999,999,999,999,0
|
|
20230816,123200,12957066,999,999,999,999,0
|
|
20230816,123100,12957066,999,999,999,999,4
|
|
20230816,123000,12953070,999,1000,1000,999,51
|
|
20230816,122900,12902083,1000,1000,1000,1000,0
|
|
20230816,122800,12902083,1000,1000,1000,1000,0
|
|
20230816,122700,12902083,1000,1000,1000,1000,0
|
|
20230816,122600,12902083,1000,1000,1000,1000,9
|
|
20230816,122500,12893083,1000,1000,1000,1000,0
|
|
20230816,122400,12893083,1000,1000,1000,1000,0
|
|
20230816,122300,12893083,1000,1000,1000,1000,0
|
|
20230816,122200,12893083,1000,1000,1000,1000,0
|
|
20230816,122100,12893083,1000,1000,1000,1000,1
|
|
20230816,122000,12892083,999,999,999,999,0
|
|
20230816,121900,12892083,999,999,999,999,0
|
|
20230816,121800,12892083,999,999,999,999,0
|
|
20230816,121700,12892083,999,999,999,999,0
|
|
20230816,121600,12892083,999,999,999,999,40
|
|
20230816,121500,12852123,999,999,999,999,0
|
|
20230816,121400,12852123,999,999,999,999,0
|
|
20230816,121300,12852123,999,999,999,999,7
|
|
20230816,121200,12845130,999,999,999,999,1
|
|
20230816,121100,12844131,1000,1000,1000,1000,5
|
|
20230816,121000,12839131,1000,1000,1000,1000,0
|
|
20230816,120900,12839131,1000,1000,1000,1000,0
|
|
20230816,120800,12839131,1000,1000,1000,1000,0
|
|
20230816,120700,12839131,1000,1000,1000,1000,0
|
|
20230816,120600,12839131,1000,1000,1000,1000,0
|
|
20230816,120500,12839131,1000,1000,1000,1000,0
|
|
20230816,120400,12839131,1000,1000,1000,1000,2
|
|
20230816,120300,12837131,1000,1000,1000,1000,0
|
|
20230816,120200,12837131,1000,1000,1000,1000,1
|
|
20230816,120100,12836131,999,999,999,999,0
|
|
20230816,120000,12836131,999,999,999,999,3
|
|
20230816,115900,12833134,1000,1000,1000,1000,0
|
|
20230816,115800,12833134,1000,1000,1000,1000,0
|
|
20230816,115700,12833134,1000,1000,1000,1000,0
|
|
20230816,115600,12833134,1000,1000,1000,1000,0
|
|
20230816,115500,12833134,1000,1000,1000,1000,0
|
|
20230816,115400,12833134,1000,1000,1000,1000,0
|
|
20230816,115300,12833134,1000,1000,1000,1000,4
|
|
20230816,115200,12829134,999,999,999,999,10
|
|
20230816,115100,12819144,999,999,999,999,0
|
|
20230816,115000,12819144,999,999,999,999,1
|
|
20230816,114900,12818145,999,999,999,999,0
|
|
20230816,114800,12818145,999,1000,1000,999,30
|
|
20230816,114700,12788146,1000,1000,1000,1000,0
|
|
20230816,114600,12788146,1000,1000,1000,1000,0
|
|
20230816,114500,12788146,1000,1000,1000,1000,1
|
|
20230816,114400,12787146,1000,1000,1000,1000,0
|
|
20230816,114300,12787146,1000,1000,1000,1000,0
|
|
20230816,114200,12787146,1000,1000,1000,1000,0
|
|
20230816,114100,12787146,1000,1000,1000,1000,0
|
|
20230816,114000,12787146,1000,1000,1000,1000,0
|
|
20230816,113900,12787146,1000,1000,1000,1000,0
|
|
20230816,113800,12787146,1000,1000,1000,1000,0
|
|
20230816,113700,12787146,1000,1000,1000,1000,0
|
|
20230816,113600,12787146,1000,1000,1000,1000,0
|
|
20230816,113500,12787146,1000,1000,1000,1000,0
|
|
20230816,113400,12787146,1000,1000,1000,1000,0
|
|
20230816,113300,12787146,1000,1000,1000,1000,1
|
|
20230816,113200,12786146,999,999,999,999,0
|
|
20230816,113100,12786146,999,999,999,999,0
|
|
20230816,113000,12786146,999,999,999,999,0
|
|
20230816,112900,12786146,999,999,999,999,1188
|
|
20230816,112800,11599334,998,998,998,998,0
|
|
20230816,112700,11599334,998,998,998,998,0
|
|
20230816,112600,11599334,998,998,998,998,0
|
|
20230816,112500,11599334,998,998,998,998,177
|
|
20230816,112400,11422688,999,999,999,999,0
|
|
20230816,112300,11422688,999,999,999,999,0
|
|
20230816,112200,11422688,999,999,999,999,0
|
|
20230816,112100,11422688,999,999,999,999,0
|
|
20230816,112000,11422688,999,999,999,999,0
|
|
20230816,111900,11422688,999,999,999,999,0
|
|
20230816,111800,11422688,999,999,999,999,0
|
|
20230816,111700,11422688,999,999,999,999,0
|
|
20230816,111600,11422688,999,999,999,999,35
|
|
20230816,111500,11387723,999,999,999,999,0
|
|
20230816,111400,11387723,999,999,999,999,1
|
|
20230816,111300,11386724,998,998,998,998,0
|
|
20230816,111200,11386724,998,998,998,998,0
|
|
20230816,111100,11386724,998,998,998,998,0
|
|
20230816,111000,11386724,998,998,998,998,0
|
|
20230816,110900,11386724,998,998,998,998,134
|
|
20230816,110800,11252992,999,999,999,999,0
|
|
20230816,110700,11252992,999,999,999,999,0
|
|
20230816,110600,11252992,999,999,999,999,0
|
|
20230816,110500,11252992,999,999,999,999,41
|
|
20230816,110400,11212033,998,999,999,998,3
|
|
20230816,110300,11209037,998,998,998,998,6
|
|
20230816,110200,11203049,998,999,999,998,1902
|
|
20230816,110100,9302995,999,999,999,999,5
|
|
20230816,110000,9298000,999,1000,1000,999,4
|
|
20230816,105900,9294003,999,999,999,999,512
|
|
20230816,105800,8782515,999,999,999,999,0
|
|
20230816,105700,8782515,999,999,999,999,518
|
|
20230816,105600,8265033,1000,1000,1000,1000,0
|
|
20230816,105500,8265033,1000,1000,1000,1000,0
|
|
20230816,105400,8265033,1000,1000,1000,1000,5
|
|
20230816,105300,8260033,999,999,999,999,0
|
|
20230816,105200,8260033,999,999,999,999,0
|
|
20230816,105100,8260033,999,999,999,999,0
|
|
20230816,105000,8260033,999,999,999,999,0
|
|
20230816,104900,8260033,999,999,999,999,0
|
|
20230816,104800,8260033,999,998,999,998,42
|
|
20230816,104700,8218096,999,999,999,998,41
|
|
20230816,104600,8177154,999,998,999,998,558
|
|
20230816,104500,7619715,999,999,999,998,86
|
|
20230816,104400,7533802,999,999,999,999,0
|
|
20230816,104300,7533802,999,999,999,999,0
|
|
20230816,104200,7533802,999,999,999,999,0
|
|
20230816,104100,7533802,999,999,999,999,8
|
|
20230816,104000,7525810,999,999,999,999,1
|
|
20230816,103900,7524811,998,998,998,998,0
|
|
20230816,103800,7524811,998,998,998,998,8
|
|
20230816,103700,7516827,999,999,999,999,0
|
|
20230816,103600,7516827,999,999,999,999,0
|
|
20230816,103500,7516827,999,999,999,999,0
|
|
20230816,103400,7516827,999,999,999,999,0
|
|
20230816,103300,7516827,999,999,999,999,0
|
|
20230816,103200,7516827,999,999,999,999,0
|
|
20230816,103100,7516827,999,999,999,999,1
|
|
20230816,103000,7515828,999,999,999,999,0
|
|
20230816,102900,7515828,999,999,999,999,0
|
|
20230816,102800,7515828,999,999,999,999,0
|
|
20230816,102700,7515828,999,999,999,999,53
|
|
20230816,102600,7462881,999,999,999,999,215
|
|
20230816,102500,7248096,999,999,999,999,2
|
|
20230816,102400,7246098,999,999,999,999,0
|
|
20230816,102300,7246098,999,999,999,999,1
|
|
20230816,102200,7245099,999,999,999,999,0
|
|
20230816,102100,7245099,999,999,999,999,1
|
|
20230816,102000,7244100,997,997,997,997,0
|
|
20230816,101900,7244100,997,997,997,997,175
|
|
20230816,101800,7069625,997,997,997,997,0
|
|
20230816,101700,7069625,997,997,997,997,0
|
|
20230816,101600,7069625,997,997,997,997,0
|
|
20230816,101500,7069625,997,997,997,997,25
|
|
20230816,101400,7044700,997,997,997,997,0
|
|
20230816,101300,7044700,997,997,997,997,0
|
|
20230816,101200,7044700,997,997,997,997,0
|
|
20230816,101100,7044700,997,997,997,997,0
|
|
20230816,101000,7044700,997,997,997,997,0
|
|
20230816,100900,7044700,997,997,997,997,0
|
|
20230816,100800,7044700,997,997,997,997,0
|
|
20230816,100700,7044700,997,997,997,997,1
|
|
20230816,100600,7043703,998,998,998,998,1
|
|
20230816,100500,7042705,999,999,999,999,0
|
|
20230816,100400,7042705,999,999,999,999,45
|
|
20230816,100300,6997750,999,999,999,999,0
|
|
20230816,100200,6997750,999,999,999,999,1
|
|
20230816,100100,6996751,1000,1000,1000,1000,0
|
|
20230816,100000,6996751,1000,1000,1000,1000,0
|
|
20230816,095900,6996751,1000,1000,1000,1000,0
|
|
20230816,095800,6996751,1000,1000,1000,1000,0
|
|
20230816,095700,6996751,1000,1000,1000,1000,0
|
|
20230816,095600,6996751,1000,1000,1000,1000,0
|
|
20230816,095500,6996751,1000,998,1000,998,13
|
|
20230816,095400,6983771,998,998,998,998,0
|
|
20230816,095300,6983771,998,998,998,998,0
|
|
20230816,095200,6983771,998,998,998,998,0
|
|
20230816,095100,6983771,998,998,998,998,0
|
|
20230816,095000,6983771,998,998,998,998,0
|
|
20230816,094900,6983771,998,999,999,998,21
|
|
20230816,094800,6962795,998,999,999,998,3
|
|
20230816,094700,6959800,999,999,999,999,0
|
|
20230816,094600,6959800,999,999,999,999,1
|
|
20230816,094500,6958801,999,999,999,999,0
|
|
20230816,094400,6958801,999,999,999,999,0
|
|
20230816,094300,6958801,999,999,999,999,0
|
|
20230816,094200,6958801,999,999,999,999,0
|
|
20230816,094100,6958801,999,999,999,999,0
|
|
20230816,094000,6958801,999,999,999,999,1
|
|
20230816,093900,6957802,1000,1000,1000,1000,113
|
|
20230816,093800,6844802,1000,1000,1001,999,49
|
|
20230816,093700,6795802,1000,1000,1000,1000,10
|
|
20230816,093600,6785802,1001,1001,1001,1001,5
|
|
20230816,093500,6780797,1000,1000,1000,1000,0
|
|
20230816,093400,6780797,1000,1001,1001,1000,4
|
|
20230816,093300,6776794,1001,1001,1001,1001,11
|
|
20230816,093200,6765783,1001,1001,1001,1001,2
|
|
20230816,093100,6763781,1001,1001,1001,1001,0
|
|
20230816,093000,6763781,1001,1001,1001,1001,0
|
|
20230816,092900,6763781,1001,1001,1001,1001,0
|
|
20230816,092800,6763781,1001,1001,1001,1001,0
|
|
20230816,092700,6763781,1001,1001,1001,1001,0
|
|
20230816,092600,6763781,1001,1001,1001,1001,0
|
|
20230816,092500,6763781,1001,1001,1001,1001,0
|
|
20230816,092400,6763781,1001,1001,1001,1001,0
|
|
20230816,092300,6763781,1001,1001,1001,1001,0
|
|
20230816,092200,6763781,1001,1001,1001,1001,0
|
|
20230816,092100,6763781,1001,1001,1001,1001,4
|
|
20230816,092000,6759777,1000,1000,1000,1000,3
|
|
20230816,091900,6756777,998,998,998,998,0
|
|
20230816,091800,6756777,998,998,998,998,90
|
|
20230816,091700,6666957,998,998,998,998,5
|
|
20230816,091600,6661967,996,996,996,996,0
|
|
20230816,091500,6661967,996,997,997,996,202
|
|
20230816,091400,6460765,997,997,997,997,1991
|
|
20230816,091300,4475738,997,997,997,997,509
|
|
20230816,091200,3968265,997,996,997,996,796
|
|
20230816,091100,3174958,993,993,993,993,1198
|
|
20230816,091000,1985344,994,996,996,994,12
|
|
20230816,090900,1973396,994,994,994,994,24
|
|
20230816,090800,1949540,994,994,994,994,2
|
|
20230816,090700,1947552,994,997,997,994,168
|
|
20230816,090600,1780356,996,996,996,996,300
|
|
20230816,090500,1481556,993,993,993,993,0
|
|
20230816,090400,1481556,993,993,993,993,0
|
|
20230816,090300,1481556,993,993,993,993,0
|
|
20230816,090200,1481556,993,993,993,993,0
|
|
20230816,090100,1481556,993,993,993,993,900
|
|
20230816,090000,587856,993,993,993,993,592
|