591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184800,240774185,892,892,892,892,10573
|
|
20230906,184700,240774185,892,892,892,892,0
|
|
20230906,184600,240774185,892,892,892,892,0
|
|
20230906,184500,240774185,892,892,892,892,0
|
|
20230906,184400,240774185,892,892,892,892,0
|
|
20230906,184300,240774185,892,892,892,892,0
|
|
20230906,184200,240774185,892,892,892,892,0
|
|
20230906,184100,240774185,892,892,892,892,0
|
|
20230906,184000,240774185,892,892,892,892,0
|
|
20230906,183900,240774185,892,892,892,892,0
|
|
20230906,183800,240774185,892,892,892,892,0
|
|
20230906,183700,240774185,892,892,892,892,0
|
|
20230906,183600,240774185,892,892,892,892,0
|
|
20230906,183500,240774185,892,892,892,892,0
|
|
20230906,183400,240774185,892,892,892,892,0
|
|
20230906,183300,240774185,892,892,892,892,0
|
|
20230906,183200,240774185,892,892,892,892,0
|
|
20230906,183100,240774185,892,892,892,892,0
|
|
20230906,183000,240774185,892,892,892,892,0
|
|
20230906,182900,240774185,892,892,892,892,0
|
|
20230906,182800,240774185,892,892,892,892,0
|
|
20230906,182700,240774185,892,892,892,892,0
|
|
20230906,182600,240774185,892,892,892,892,0
|
|
20230906,182500,240774185,892,892,892,892,0
|
|
20230906,182400,240774185,892,892,892,892,0
|
|
20230906,182300,240774185,892,892,892,892,0
|
|
20230906,182200,240774185,892,892,892,892,0
|
|
20230906,182100,240774185,892,892,892,892,0
|
|
20230906,182000,240774185,892,892,892,892,0
|
|
20230906,181900,240774185,892,892,892,892,0
|
|
20230906,181800,240774185,892,892,892,892,10573
|
|
20230906,181700,240774185,892,892,892,892,0
|
|
20230906,181600,240774185,892,892,892,892,0
|
|
20230906,181500,240774185,892,892,892,892,0
|
|
20230906,181400,240774185,892,892,892,892,0
|
|
20230906,181300,240774185,892,892,892,892,0
|
|
20230906,181200,240774185,892,892,892,892,0
|
|
20230906,181100,240774185,892,892,892,892,0
|
|
20230906,181000,240774185,892,892,892,892,0
|
|
20230906,180900,240774185,892,892,892,892,0
|
|
20230906,180800,240774185,892,892,892,892,0
|
|
20230906,180700,240774185,892,892,892,892,0
|
|
20230906,180600,240774185,892,892,892,892,0
|
|
20230906,180500,240774185,892,892,892,892,0
|
|
20230906,180400,240774185,892,892,892,892,0
|
|
20230906,180300,240774185,892,892,892,892,0
|
|
20230906,180200,240774185,892,892,892,892,0
|
|
20230906,180100,240774185,892,892,892,892,0
|
|
20230906,180000,240774185,892,892,892,892,0
|
|
20230906,175900,240774185,892,892,892,892,0
|
|
20230906,175800,240774185,892,892,892,892,0
|
|
20230906,175700,240774185,892,892,892,892,0
|
|
20230906,175600,240774185,892,892,892,892,0
|
|
20230906,175500,240774185,892,892,892,892,0
|
|
20230906,175400,240774185,892,892,892,892,0
|
|
20230906,175300,240774185,892,892,892,892,0
|
|
20230906,175200,240774185,892,892,892,892,0
|
|
20230906,175100,240774185,892,892,892,892,0
|
|
20230906,175000,240774185,892,892,892,892,0
|
|
20230906,174900,240774185,892,892,892,892,0
|
|
20230906,174800,240774185,892,892,892,892,10573
|
|
20230906,174700,240774185,892,892,892,892,0
|
|
20230906,174600,240774185,892,892,892,892,0
|
|
20230906,174500,240774185,892,892,892,892,0
|
|
20230906,174400,240774185,892,892,892,892,0
|
|
20230906,174300,240774185,892,892,892,892,0
|
|
20230906,174200,240774185,892,892,892,892,0
|
|
20230906,174100,240774185,892,892,892,892,0
|
|
20230906,174000,240774185,892,892,892,892,0
|
|
20230906,173900,240774185,892,892,892,892,0
|
|
20230906,173800,240774185,892,892,892,892,0
|
|
20230906,173700,240774185,892,892,892,892,0
|
|
20230906,173600,240774185,892,892,892,892,0
|
|
20230906,173500,240774185,892,892,892,892,0
|
|
20230906,173400,240774185,892,892,892,892,0
|
|
20230906,173300,240774185,892,892,892,892,0
|
|
20230906,173200,240774185,892,892,892,892,0
|
|
20230906,173100,240774185,892,892,892,892,0
|
|
20230906,173000,240774185,892,892,892,892,0
|
|
20230906,172900,240774185,892,892,892,892,0
|
|
20230906,172800,240774185,892,892,892,892,0
|
|
20230906,172700,240774185,892,892,892,892,0
|
|
20230906,172600,240774185,892,892,892,892,0
|
|
20230906,172500,240774185,892,892,892,892,0
|
|
20230906,172400,240774185,892,892,892,892,0
|
|
20230906,172300,240774185,892,892,892,892,0
|
|
20230906,172200,240774185,892,892,892,892,0
|
|
20230906,172100,240774185,892,892,892,892,0
|
|
20230906,172000,240774185,892,892,892,892,0
|
|
20230906,171900,240774185,892,892,892,892,0
|
|
20230906,171800,240774185,892,892,892,892,10573
|
|
20230906,171700,240774185,892,892,892,892,0
|
|
20230906,171600,240774185,892,892,892,892,0
|
|
20230906,171500,240774185,892,892,892,892,0
|
|
20230906,171400,240774185,892,892,892,892,0
|
|
20230906,171300,240774185,892,892,892,892,0
|
|
20230906,171200,240774185,892,892,892,892,0
|
|
20230906,171100,240774185,892,892,892,892,0
|
|
20230906,171000,240774185,892,892,892,892,0
|
|
20230906,170900,240774185,892,892,892,892,0
|
|
20230906,170800,240774185,892,892,892,892,0
|
|
20230906,170700,240774185,892,892,892,892,0
|
|
20230906,170600,240774185,892,892,892,892,0
|
|
20230906,170500,240774185,892,892,892,892,0
|
|
20230906,170400,240774185,892,892,892,892,0
|
|
20230906,170300,240774185,892,892,892,892,0
|
|
20230906,170200,240774185,892,892,892,892,0
|
|
20230906,170100,240774185,892,892,892,892,0
|
|
20230906,170000,240774185,892,892,892,892,0
|
|
20230906,165900,240774185,892,892,892,892,0
|
|
20230906,165800,240774185,892,892,892,892,0
|
|
20230906,165700,240774185,892,892,892,892,0
|
|
20230906,165600,240774185,892,892,892,892,0
|
|
20230906,165500,240774185,892,892,892,892,0
|
|
20230906,165400,240774185,892,892,892,892,0
|
|
20230906,165300,240774185,892,892,892,892,0
|
|
20230906,165200,240774185,892,892,892,892,0
|
|
20230906,165100,240774185,892,892,892,892,0
|
|
20230906,165000,240774185,892,892,892,892,0
|
|
20230906,164900,240774185,892,892,892,892,0
|
|
20230906,164800,240774185,892,892,892,892,10573
|
|
20230906,164700,240774185,892,892,892,892,0
|
|
20230906,164600,240774185,892,892,892,892,0
|
|
20230906,164500,240774185,892,892,892,892,0
|
|
20230906,164400,240774185,892,892,892,892,0
|
|
20230906,164300,240774185,892,892,892,892,0
|
|
20230906,164200,240774185,892,892,892,892,0
|
|
20230906,164100,240774185,892,892,892,892,0
|
|
20230906,164000,240774185,892,892,892,892,0
|
|
20230906,163900,240774185,892,892,892,892,0
|
|
20230906,163800,240774185,892,892,892,892,0
|
|
20230906,163700,240774185,892,892,892,892,0
|
|
20230906,163600,240774185,892,892,892,892,0
|
|
20230906,163500,240774185,892,892,892,892,0
|
|
20230906,163400,240774185,892,892,892,892,0
|
|
20230906,163300,240774185,892,892,892,892,0
|
|
20230906,163200,240774185,892,892,892,892,0
|
|
20230906,163100,240774185,892,892,892,892,0
|
|
20230906,163000,240774185,892,892,892,892,0
|
|
20230906,162900,240774185,892,892,892,892,0
|
|
20230906,162800,240774185,892,892,892,892,0
|
|
20230906,162700,240774185,892,892,892,892,0
|
|
20230906,162600,240774185,892,892,892,892,0
|
|
20230906,162500,240774185,892,892,892,892,0
|
|
20230906,162400,240774185,892,892,892,892,0
|
|
20230906,162300,240774185,892,892,892,892,0
|
|
20230906,162200,240774185,892,892,892,892,0
|
|
20230906,162100,240774185,892,892,892,892,0
|
|
20230906,162000,240774185,892,892,892,892,0
|
|
20230906,161900,240774185,892,892,892,892,0
|
|
20230906,161800,240774185,892,892,892,892,10573
|
|
20230906,161700,240774185,892,892,892,892,0
|
|
20230906,161600,240774185,892,892,892,892,0
|
|
20230906,161500,240774185,892,892,892,892,0
|
|
20230906,161400,240774185,892,892,892,892,0
|
|
20230906,161300,240774185,892,892,892,892,0
|
|
20230906,161200,240774185,892,892,892,892,0
|
|
20230906,161100,240774185,892,892,892,892,0
|
|
20230906,161000,240774185,892,892,892,892,0
|
|
20230906,160900,240774185,892,892,892,892,0
|
|
20230906,160800,240774185,892,892,892,892,0
|
|
20230906,160700,240774185,892,892,892,892,0
|
|
20230906,160600,240774185,892,892,892,892,0
|
|
20230906,160500,240774185,892,892,892,892,0
|
|
20230906,160400,240774185,892,892,892,892,0
|
|
20230906,160300,240774185,892,892,892,892,0
|
|
20230906,160200,240774185,892,892,892,892,0
|
|
20230906,160100,240774185,892,892,892,892,0
|
|
20230906,160000,240774185,892,892,892,892,0
|
|
20230906,155900,240774185,892,892,892,892,0
|
|
20230906,155800,240774185,892,892,892,892,0
|
|
20230906,155700,240774185,892,892,892,892,0
|
|
20230906,155600,240774185,892,892,892,892,0
|
|
20230906,155500,240774185,892,892,892,892,0
|
|
20230906,155400,240774185,892,892,892,892,0
|
|
20230906,155300,240774185,892,892,892,892,0
|
|
20230906,155200,240774185,892,892,892,892,0
|
|
20230906,155100,240774185,892,892,892,892,0
|
|
20230906,155000,240774185,892,892,892,892,0
|
|
20230906,154900,240774185,892,892,892,892,0
|
|
20230906,154800,240774185,892,892,892,892,10573
|
|
20230906,154700,240774185,892,892,892,892,0
|
|
20230906,154600,240774185,892,892,892,892,0
|
|
20230906,154500,240774185,892,892,892,892,0
|
|
20230906,154400,240774185,892,892,892,892,0
|
|
20230906,154300,240774185,892,892,892,892,0
|
|
20230906,154200,240774185,892,892,892,892,0
|
|
20230906,154100,240774185,892,892,892,892,0
|
|
20230906,154000,240774185,892,892,892,892,0
|
|
20230906,153900,240774185,892,892,892,892,0
|
|
20230906,153800,240774185,892,892,892,892,0
|
|
20230906,153700,240774185,892,892,892,892,0
|
|
20230906,153600,240774185,892,892,892,892,0
|
|
20230906,153500,240774185,892,892,892,892,0
|
|
20230906,153400,240774185,892,892,892,892,0
|
|
20230906,153300,240774185,892,892,892,892,0
|
|
20230906,153200,240774185,892,892,892,892,0
|
|
20230906,153100,240774185,892,892,892,892,0
|
|
20230906,153000,240774185,892,892,892,892,10573
|
|
20230906,152900,231343069,890,890,890,890,0
|
|
20230906,152800,231343069,890,890,890,890,0
|
|
20230906,152700,231343069,890,890,890,890,0
|
|
20230906,152600,231343069,890,890,890,890,0
|
|
20230906,152500,231343069,890,890,890,890,0
|
|
20230906,152400,231343069,890,890,890,890,0
|
|
20230906,152300,231343069,890,890,890,890,0
|
|
20230906,152200,231343069,890,890,890,890,0
|
|
20230906,152100,231343069,890,890,890,890,0
|
|
20230906,152000,231343069,890,890,890,890,0
|
|
20230906,151900,231343069,890,891,891,890,293
|
|
20230906,151800,231082007,891,891,891,891,0
|
|
20230906,151700,231082007,891,891,891,891,1
|
|
20230906,151600,231081116,890,890,890,890,6109
|
|
20230906,151500,225644106,890,890,890,890,1
|
|
20230906,151400,225643216,890,890,890,890,101
|
|
20230906,151300,225553326,890,890,890,890,38
|
|
20230906,151200,225519506,890,890,890,890,1
|
|
20230906,151100,225518616,890,890,890,890,1
|
|
20230906,151000,225517726,890,890,890,890,2
|
|
20230906,150900,225515946,890,890,890,890,0
|
|
20230906,150800,225515946,890,890,890,890,101
|
|
20230906,150700,225426056,890,890,890,890,100
|
|
20230906,150600,225337056,890,890,890,890,0
|
|
20230906,150500,225337056,890,890,890,890,0
|
|
20230906,150400,225337056,890,890,890,890,0
|
|
20230906,150300,225337056,890,890,890,890,0
|
|
20230906,150200,225337056,890,890,890,890,10
|
|
20230906,150100,225328156,888,888,888,888,0
|
|
20230906,150000,225328156,888,888,888,888,0
|
|
20230906,145900,225328156,888,888,888,888,10
|
|
20230906,145800,225319276,890,890,890,890,0
|
|
20230906,145700,225319276,890,889,890,888,119
|
|
20230906,145600,225213375,887,887,887,887,0
|
|
20230906,145500,225213375,887,888,888,887,22000
|
|
20230906,145400,205699354,888,888,888,888,1597
|
|
20230906,145300,204281218,888,890,890,888,5730
|
|
20230906,145200,199192957,888,889,889,888,48997
|
|
20230906,145100,155636624,889,889,889,889,0
|
|
20230906,145000,155636624,889,889,889,889,16800
|
|
20230906,144900,140701424,890,890,890,890,10
|
|
20230906,144800,140692524,890,890,890,890,10
|
|
20230906,144700,140683624,890,890,890,890,0
|
|
20230906,144600,140683624,890,890,890,890,0
|
|
20230906,144500,140683624,890,890,890,890,0
|
|
20230906,144400,140683624,890,890,890,890,0
|
|
20230906,144300,140683624,890,890,890,890,0
|
|
20230906,144200,140683624,890,890,890,890,561
|
|
20230906,144100,140184334,890,890,890,890,200
|
|
20230906,144000,140006334,890,890,890,890,0
|
|
20230906,143900,140006334,890,890,890,890,0
|
|
20230906,143800,140006334,890,890,890,890,0
|
|
20230906,143700,140006334,890,890,890,890,0
|
|
20230906,143600,140006334,890,890,890,890,0
|
|
20230906,143500,140006334,890,890,890,890,519
|
|
20230906,143400,139544424,890,890,890,890,31000
|
|
20230906,143300,111954424,891,891,891,891,0
|
|
20230906,143200,111954424,891,891,891,891,60
|
|
20230906,143100,111900964,891,891,891,891,0
|
|
20230906,143000,111900964,891,891,891,891,0
|
|
20230906,142900,111900964,891,891,891,891,0
|
|
20230906,142800,111900964,891,891,891,891,0
|
|
20230906,142700,111900964,891,891,891,891,391
|
|
20230906,142600,111552583,891,891,891,891,30
|
|
20230906,142500,111525853,890,891,891,890,121
|
|
20230906,142400,111418142,891,891,891,891,0
|
|
20230906,142300,111418142,891,891,891,891,0
|
|
20230906,142200,111418142,891,891,891,891,0
|
|
20230906,142100,111418142,891,891,891,891,0
|
|
20230906,142000,111418142,891,891,891,891,0
|
|
20230906,141900,111418142,891,891,891,891,0
|
|
20230906,141800,111418142,891,891,891,891,0
|
|
20230906,141700,111418142,891,891,891,891,502
|
|
20230906,141600,110970860,891,891,891,891,3010
|
|
20230906,141500,108288950,891,891,891,891,549
|
|
20230906,141400,107799791,891,891,891,891,20
|
|
20230906,141300,107781971,891,891,891,891,0
|
|
20230906,141200,107781971,891,891,891,891,0
|
|
20230906,141100,107781971,891,891,891,891,0
|
|
20230906,141000,107781971,891,891,891,891,0
|
|
20230906,140900,107781971,891,891,891,891,0
|
|
20230906,140800,107781971,891,891,891,891,0
|
|
20230906,140700,107781971,891,891,891,891,0
|
|
20230906,140600,107781971,891,891,891,891,21
|
|
20230906,140500,107763260,891,891,891,891,394
|
|
20230906,140400,107412206,890,890,890,890,0
|
|
20230906,140300,107412206,890,890,890,890,0
|
|
20230906,140200,107412206,890,891,891,890,921
|
|
20230906,140100,106592095,891,891,891,891,4
|
|
20230906,140000,106588531,890,890,890,890,0
|
|
20230906,135900,106588531,890,890,890,890,504
|
|
20230906,135800,106139971,890,890,890,890,0
|
|
20230906,135700,106139971,890,890,890,890,20
|
|
20230906,135600,106122171,890,890,890,890,0
|
|
20230906,135500,106122171,890,890,890,890,500
|
|
20230906,135400,105677171,889,889,889,889,0
|
|
20230906,135300,105677171,889,889,889,889,0
|
|
20230906,135200,105677171,889,889,889,889,0
|
|
20230906,135100,105677171,889,889,889,889,300
|
|
20230906,135000,105410471,890,890,890,890,0
|
|
20230906,134900,105410471,890,890,890,890,150
|
|
20230906,134800,105276971,889,889,889,889,0
|
|
20230906,134700,105276971,889,889,889,889,0
|
|
20230906,134600,105276971,889,889,889,889,0
|
|
20230906,134500,105276971,889,890,891,889,1061
|
|
20230906,134400,104333074,889,889,889,889,2500
|
|
20230906,134300,102110574,890,890,890,890,0
|
|
20230906,134200,102110574,890,890,890,890,13
|
|
20230906,134100,102099004,890,890,890,890,1051
|
|
20230906,134000,101163614,890,890,890,890,200
|
|
20230906,133900,100985614,890,890,890,890,0
|
|
20230906,133800,100985614,890,890,890,890,1
|
|
20230906,133700,100984724,891,891,891,891,0
|
|
20230906,133600,100984724,891,891,891,891,0
|
|
20230906,133500,100984724,891,891,891,891,1
|
|
20230906,133400,100983833,890,890,890,890,0
|
|
20230906,133300,100983833,890,890,890,890,0
|
|
20230906,133200,100983833,890,890,890,890,0
|
|
20230906,133100,100983833,890,890,890,890,500
|
|
20230906,133000,100538833,890,890,890,890,0
|
|
20230906,132900,100538833,890,890,890,890,0
|
|
20230906,132800,100538833,890,890,890,890,0
|
|
20230906,132700,100538833,890,890,890,890,0
|
|
20230906,132600,100538833,890,890,890,890,0
|
|
20230906,132500,100538833,890,890,890,890,0
|
|
20230906,132400,100538833,890,890,890,890,166
|
|
20230906,132300,100391093,891,891,891,891,0
|
|
20230906,132200,100391093,891,891,891,891,0
|
|
20230906,132100,100391093,891,891,891,891,19
|
|
20230906,132000,100374164,890,890,890,890,0
|
|
20230906,131900,100374164,890,890,890,890,0
|
|
20230906,131800,100374164,890,890,890,890,0
|
|
20230906,131700,100374164,890,890,890,890,0
|
|
20230906,131600,100374164,890,890,890,890,1
|
|
20230906,131500,100373274,890,890,890,890,58
|
|
20230906,131400,100321654,890,890,890,890,462
|
|
20230906,131300,99910474,890,890,890,890,0
|
|
20230906,131200,99910474,890,891,891,890,539
|
|
20230906,131100,99430763,890,890,890,890,0
|
|
20230906,131000,99430763,890,890,890,890,0
|
|
20230906,130900,99430763,890,890,890,890,0
|
|
20230906,130800,99430763,890,890,890,890,0
|
|
20230906,130700,99430763,890,890,890,890,962
|
|
20230906,130600,98574583,890,890,890,890,0
|
|
20230906,130500,98574583,890,890,890,890,0
|
|
20230906,130400,98574583,890,890,890,890,0
|
|
20230906,130300,98574583,890,890,890,890,0
|
|
20230906,130200,98574583,890,890,890,890,0
|
|
20230906,130100,98574583,890,890,890,890,281
|
|
20230906,130000,98324493,890,890,890,890,0
|
|
20230906,125900,98324493,890,890,890,890,0
|
|
20230906,125800,98324493,890,890,890,890,0
|
|
20230906,125700,98324493,890,890,890,890,0
|
|
20230906,125600,98324493,890,890,890,890,0
|
|
20230906,125500,98324493,890,890,890,890,0
|
|
20230906,125400,98324493,890,890,890,890,119
|
|
20230906,125300,98218583,890,890,890,890,0
|
|
20230906,125200,98218583,890,890,890,890,45
|
|
20230906,125100,98178533,890,890,890,890,236
|
|
20230906,125000,97968493,890,890,890,890,0
|
|
20230906,124900,97968493,890,890,890,890,94
|
|
20230906,124800,97884833,890,890,890,890,117
|
|
20230906,124700,97780703,889,889,889,889,500
|
|
20230906,124600,97336203,890,890,890,890,608
|
|
20230906,124500,96795083,891,891,891,891,0
|
|
20230906,124400,96795083,891,891,891,891,1
|
|
20230906,124300,96794192,890,890,890,890,0
|
|
20230906,124200,96794192,890,890,890,890,10
|
|
20230906,124100,96785292,890,890,890,890,0
|
|
20230906,124000,96785292,890,890,890,890,0
|
|
20230906,123900,96785292,890,890,890,890,0
|
|
20230906,123800,96785292,890,890,890,890,1
|
|
20230906,123700,96784402,890,890,890,890,0
|
|
20230906,123600,96784402,890,890,890,890,0
|
|
20230906,123500,96784402,890,890,890,890,0
|
|
20230906,123400,96784402,890,890,890,890,0
|
|
20230906,123300,96784402,890,890,890,890,0
|
|
20230906,123200,96784402,890,890,890,890,123
|
|
20230906,123100,96674932,890,890,890,890,1537
|
|
20230906,123000,95307002,891,891,891,891,0
|
|
20230906,122900,95307002,891,891,891,891,10
|
|
20230906,122800,95298092,889,889,889,889,0
|
|
20230906,122700,95298092,889,889,889,889,0
|
|
20230906,122600,95298092,889,889,889,889,0
|
|
20230906,122500,95298092,889,889,889,889,0
|
|
20230906,122400,95298092,889,889,889,889,1313
|
|
20230906,122300,94130835,889,889,889,889,0
|
|
20230906,122200,94130835,889,889,889,889,0
|
|
20230906,122100,94130835,889,889,889,889,0
|
|
20230906,122000,94130835,889,889,889,889,0
|
|
20230906,121900,94130835,889,889,889,889,45
|
|
20230906,121800,94090830,889,889,889,889,0
|
|
20230906,121700,94090830,889,889,889,889,0
|
|
20230906,121600,94090830,889,889,889,889,0
|
|
20230906,121500,94090830,889,889,889,889,0
|
|
20230906,121400,94090830,889,889,889,889,0
|
|
20230906,121300,94090830,889,889,889,889,0
|
|
20230906,121200,94090830,889,889,889,889,0
|
|
20230906,121100,94090830,889,889,889,889,0
|
|
20230906,121000,94090830,889,889,889,889,0
|
|
20230906,120900,94090830,889,889,889,889,0
|
|
20230906,120800,94090830,889,889,889,889,20
|
|
20230906,120700,94073050,889,889,889,889,0
|
|
20230906,120600,94073050,889,889,889,889,0
|
|
20230906,120500,94073050,889,889,889,889,0
|
|
20230906,120400,94073050,889,889,889,889,0
|
|
20230906,120300,94073050,889,889,889,889,1000
|
|
20230906,120200,93184050,890,890,890,890,0
|
|
20230906,120100,93184050,890,890,890,890,300
|
|
20230906,120000,92917050,890,890,890,890,0
|
|
20230906,115900,92917050,890,890,890,890,0
|
|
20230906,115800,92917050,890,890,890,890,0
|
|
20230906,115700,92917050,890,890,890,890,165
|
|
20230906,115600,92770200,890,890,890,890,0
|
|
20230906,115500,92770200,890,890,890,890,0
|
|
20230906,115400,92770200,890,890,890,890,0
|
|
20230906,115300,92770200,890,890,890,890,0
|
|
20230906,115200,92770200,890,890,890,890,0
|
|
20230906,115100,92770200,890,890,890,890,129
|
|
20230906,115000,92655390,890,890,890,890,3
|
|
20230906,114900,92652720,891,891,891,891,0
|
|
20230906,114800,92652720,891,891,891,891,50
|
|
20230906,114700,92608170,889,889,889,889,0
|
|
20230906,114600,92608170,889,890,890,889,1600
|
|
20230906,114500,91184777,890,890,890,890,10
|
|
20230906,114400,91175877,891,891,891,891,0
|
|
20230906,114300,91175877,891,891,891,891,1
|
|
20230906,114200,91174986,891,891,891,891,0
|
|
20230906,114100,91174986,891,891,891,891,3
|
|
20230906,114000,91172313,890,890,890,890,0
|
|
20230906,113900,91172313,890,890,890,890,100
|
|
20230906,113800,91083313,890,890,890,890,8
|
|
20230906,113700,91076193,891,891,891,891,0
|
|
20230906,113600,91076193,891,891,891,891,0
|
|
20230906,113500,91076193,891,891,891,891,50
|
|
20230906,113400,91031643,890,889,890,889,339
|
|
20230906,113300,90730268,890,890,890,890,1083
|
|
20230906,113200,89766398,890,890,890,890,0
|
|
20230906,113100,89766398,890,890,890,890,0
|
|
20230906,113000,89766398,890,890,890,890,0
|
|
20230906,112900,89766398,890,890,890,890,32
|
|
20230906,112800,89737918,891,891,891,891,0
|
|
20230906,112700,89737918,891,891,891,891,0
|
|
20230906,112600,89737918,891,891,891,891,0
|
|
20230906,112500,89737918,891,891,891,891,0
|
|
20230906,112400,89737918,891,891,891,891,558
|
|
20230906,112300,89240740,890,890,890,890,10
|
|
20230906,112200,89231840,891,891,891,891,233
|
|
20230906,112100,89024237,891,891,891,891,0
|
|
20230906,112000,89024237,891,891,891,891,0
|
|
20230906,111900,89024237,891,891,891,891,500
|
|
20230906,111800,88578737,891,891,891,891,0
|
|
20230906,111700,88578737,891,891,891,891,0
|
|
20230906,111600,88578737,891,890,891,890,1100
|
|
20230906,111500,87598736,890,890,890,890,6
|
|
20230906,111400,87593396,890,890,890,890,1000
|
|
20230906,111300,86703396,890,890,890,890,0
|
|
20230906,111200,86703396,890,890,890,890,0
|
|
20230906,111100,86703396,890,890,890,890,0
|
|
20230906,111000,86703396,890,890,890,890,0
|
|
20230906,110900,86703396,890,890,890,890,0
|
|
20230906,110800,86703396,890,890,890,890,205
|
|
20230906,110700,86520946,890,890,890,890,32
|
|
20230906,110600,86492466,890,890,890,890,0
|
|
20230906,110500,86492466,890,890,890,890,0
|
|
20230906,110400,86492466,890,890,890,890,700
|
|
20230906,110300,85869466,889,889,889,889,0
|
|
20230906,110200,85869466,889,889,889,889,0
|
|
20230906,110100,85869466,889,889,889,889,0
|
|
20230906,110000,85869466,889,890,890,889,501
|
|
20230906,105900,85424076,890,890,890,890,1
|
|
20230906,105800,85423186,890,890,890,890,1
|
|
20230906,105700,85422296,890,890,890,890,1200
|
|
20230906,105600,84354296,890,890,890,890,0
|
|
20230906,105500,84354296,890,890,890,890,1
|
|
20230906,105400,84353406,890,890,890,890,114
|
|
20230906,105300,84251946,890,890,890,890,0
|
|
20230906,105200,84251946,890,890,890,890,1
|
|
20230906,105100,84251056,890,890,890,890,0
|
|
20230906,105000,84251056,890,890,890,890,100
|
|
20230906,104900,84162056,890,889,890,889,1748
|
|
20230906,104800,82608036,889,889,889,889,0
|
|
20230906,104700,82608036,889,889,889,889,100
|
|
20230906,104600,82519136,889,889,889,889,1713
|
|
20230906,104500,80996279,886,889,889,886,12001
|
|
20230906,104400,70353241,889,888,889,888,4201
|
|
20230906,104300,66622752,888,888,888,888,216
|
|
20230906,104200,66430944,889,889,889,889,0
|
|
20230906,104100,66430944,889,889,889,889,0
|
|
20230906,104000,66430944,889,889,889,889,102
|
|
20230906,103900,66340266,889,889,889,889,52
|
|
20230906,103800,66294038,889,889,889,889,4
|
|
20230906,103700,66290482,889,889,889,889,0
|
|
20230906,103600,66290482,889,889,889,889,50
|
|
20230906,103500,66246032,889,889,889,889,0
|
|
20230906,103400,66246032,889,890,890,889,59
|
|
20230906,103300,66193528,890,890,890,890,1
|
|
20230906,103200,66192638,890,889,890,889,196
|
|
20230906,103100,66018392,889,889,889,888,26
|
|
20230906,103000,65995288,889,889,889,889,0
|
|
20230906,102900,65995288,889,889,889,889,1025
|
|
20230906,102800,65084063,889,889,889,889,651
|
|
20230906,102700,64505324,889,889,889,889,16
|
|
20230906,102600,64491100,889,889,889,889,0
|
|
20230906,102500,64491100,889,889,889,889,0
|
|
20230906,102400,64491100,889,889,889,889,0
|
|
20230906,102300,64491100,889,889,889,889,2
|
|
20230906,102200,64489322,889,889,889,889,11
|
|
20230906,102100,64479543,889,889,889,889,0
|
|
20230906,102000,64479543,889,889,889,889,3
|
|
20230906,101900,64476876,889,889,889,889,10
|
|
20230906,101800,64467986,889,889,889,889,7
|
|
20230906,101700,64461763,889,889,889,889,1
|
|
20230906,101600,64460874,889,889,889,889,1000
|
|
20230906,101500,63571874,889,889,889,889,99
|
|
20230906,101400,63483863,889,889,889,889,3
|
|
20230906,101300,63481196,889,889,889,889,2
|
|
20230906,101200,63479418,889,889,889,889,1
|
|
20230906,101100,63478529,889,889,889,889,401
|
|
20230906,101000,63122040,889,889,889,889,1024
|
|
20230906,100900,62211704,889,887,889,887,131
|
|
20230906,100800,62095431,889,889,889,889,1
|
|
20230906,100700,62094542,889,889,889,889,1
|
|
20230906,100600,62093653,890,890,890,890,0
|
|
20230906,100500,62093653,890,887,890,886,10425
|
|
20230906,100400,52853787,887,887,887,887,300
|
|
20230906,100300,52587687,887,890,890,887,1401
|
|
20230906,100200,51344997,887,890,890,887,2205
|
|
20230906,100100,49389147,890,890,890,890,0
|
|
20230906,100000,49389147,890,888,890,887,9001
|
|
20230906,095900,41404790,889,889,889,889,0
|
|
20230906,095800,41404790,889,889,889,889,144
|
|
20230906,095700,41276774,891,891,891,891,9
|
|
20230906,095600,41268755,887,887,887,887,0
|
|
20230906,095500,41268755,887,887,887,887,992
|
|
20230906,095400,40388851,891,890,891,887,913
|
|
20230906,095300,39578852,891,891,891,891,0
|
|
20230906,095200,39578852,891,891,891,891,2
|
|
20230906,095100,39577070,891,891,891,891,1
|
|
20230906,095000,39576179,891,891,891,891,0
|
|
20230906,094900,39576179,891,891,891,891,0
|
|
20230906,094800,39576179,891,891,891,891,0
|
|
20230906,094700,39576179,891,888,891,887,9011
|
|
20230906,094600,31580067,889,891,891,889,1284
|
|
20230906,094500,30438589,892,892,892,892,0
|
|
20230906,094400,30438589,892,891,892,891,2
|
|
20230906,094300,30436806,889,889,889,889,693
|
|
20230906,094200,29820729,889,888,892,888,2001
|
|
20230906,094100,28042837,888,888,889,888,6211
|
|
20230906,094000,22527458,889,890,890,889,3677
|
|
20230906,093900,19258095,893,893,893,893,3
|
|
20230906,093800,19255416,893,893,893,893,0
|
|
20230906,093700,19255416,893,890,893,889,3455
|
|
20230906,093600,16183506,890,890,890,890,1500
|
|
20230906,093500,14848506,893,893,893,893,1
|
|
20230906,093400,14847613,893,893,893,893,649
|
|
20230906,093300,14268056,893,893,893,893,1
|
|
20230906,093200,14267163,893,893,893,893,2
|
|
20230906,093100,14265377,893,893,893,893,5
|
|
20230906,093000,14260912,893,893,893,893,101
|
|
20230906,092900,14170719,893,893,893,893,0
|
|
20230906,092800,14170719,893,891,893,890,1827
|
|
20230906,092700,12544622,891,892,893,891,69
|
|
20230906,092600,12483074,894,894,894,894,0
|
|
20230906,092500,12483074,894,894,894,894,1
|
|
20230906,092400,12482180,894,894,894,894,2608
|
|
20230906,092300,10150628,893,893,893,893,943
|
|
20230906,092200,9308529,893,891,893,891,4015
|
|
20230906,092100,5726208,891,891,891,891,0
|
|
20230906,092000,5726208,891,891,891,891,2
|
|
20230906,091900,5724426,890,890,892,890,1038
|
|
20230906,091800,4800602,891,891,891,891,50
|
|
20230906,091700,4756052,892,892,892,892,52
|
|
20230906,091600,4709668,891,891,891,891,5
|
|
20230906,091500,4705213,891,891,891,891,10
|
|
20230906,091400,4696303,891,893,893,891,150
|
|
20230906,091300,4562567,893,893,893,893,0
|
|
20230906,091200,4562567,893,892,893,892,530
|
|
20230906,091100,4089803,892,892,892,892,0
|
|
20230906,091000,4089803,892,892,892,892,12
|
|
20230906,090900,4079099,892,892,892,892,0
|
|
20230906,090800,4079099,892,892,892,892,1
|
|
20230906,090700,4078207,892,890,892,890,315
|
|
20230906,090600,3797849,890,890,890,890,2
|
|
20230906,090500,3796069,888,890,890,888,886
|
|
20230906,090400,3007768,890,889,890,889,399
|
|
20230906,090300,2653055,888,889,889,888,151
|
|
20230906,090200,2518966,889,889,889,889,2
|
|
20230906,090100,2517188,889,888,889,887,1088
|
|
20230906,090000,1551827,889,887,889,887,1749
|