592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184900,193456630,883,883,883,883,4588
|
|
20230907,184800,193456630,883,883,883,883,0
|
|
20230907,184700,193456630,883,883,883,883,0
|
|
20230907,184600,193456630,883,883,883,883,0
|
|
20230907,184500,193456630,883,883,883,883,0
|
|
20230907,184400,193456630,883,883,883,883,0
|
|
20230907,184300,193456630,883,883,883,883,0
|
|
20230907,184200,193456630,883,883,883,883,0
|
|
20230907,184100,193456630,883,883,883,883,0
|
|
20230907,184000,193456630,883,883,883,883,0
|
|
20230907,183900,193456630,883,883,883,883,0
|
|
20230907,183800,193456630,883,883,883,883,0
|
|
20230907,183700,193456630,883,883,883,883,0
|
|
20230907,183600,193456630,883,883,883,883,0
|
|
20230907,183500,193456630,883,883,883,883,0
|
|
20230907,183400,193456630,883,883,883,883,0
|
|
20230907,183300,193456630,883,883,883,883,0
|
|
20230907,183200,193456630,883,883,883,883,0
|
|
20230907,183100,193456630,883,883,883,883,0
|
|
20230907,183000,193456630,883,883,883,883,0
|
|
20230907,182900,193456630,883,883,883,883,0
|
|
20230907,182800,193456630,883,883,883,883,0
|
|
20230907,182700,193456630,883,883,883,883,0
|
|
20230907,182600,193456630,883,883,883,883,0
|
|
20230907,182500,193456630,883,883,883,883,0
|
|
20230907,182400,193456630,883,883,883,883,0
|
|
20230907,182300,193456630,883,883,883,883,0
|
|
20230907,182200,193456630,883,883,883,883,0
|
|
20230907,182100,193456630,883,883,883,883,0
|
|
20230907,182000,193456630,883,883,883,883,0
|
|
20230907,181900,193456630,883,883,883,883,4588
|
|
20230907,181800,193456630,883,883,883,883,0
|
|
20230907,181700,193456630,883,883,883,883,0
|
|
20230907,181600,193456630,883,883,883,883,0
|
|
20230907,181500,193456630,883,883,883,883,0
|
|
20230907,181400,193456630,883,883,883,883,0
|
|
20230907,181300,193456630,883,883,883,883,0
|
|
20230907,181200,193456630,883,883,883,883,0
|
|
20230907,181100,193456630,883,883,883,883,0
|
|
20230907,181000,193456630,883,883,883,883,0
|
|
20230907,180900,193456630,883,883,883,883,0
|
|
20230907,180800,193456630,883,883,883,883,0
|
|
20230907,180700,193456630,883,883,883,883,0
|
|
20230907,180600,193456630,883,883,883,883,0
|
|
20230907,180500,193456630,883,883,883,883,0
|
|
20230907,180400,193456630,883,883,883,883,0
|
|
20230907,180300,193456630,883,883,883,883,0
|
|
20230907,180200,193456630,883,883,883,883,0
|
|
20230907,180100,193456630,883,883,883,883,0
|
|
20230907,180000,193456630,883,883,883,883,0
|
|
20230907,175900,193456630,883,883,883,883,0
|
|
20230907,175800,193456630,883,883,883,883,0
|
|
20230907,175700,193456630,883,883,883,883,0
|
|
20230907,175600,193456630,883,883,883,883,0
|
|
20230907,175500,193456630,883,883,883,883,0
|
|
20230907,175400,193456630,883,883,883,883,0
|
|
20230907,175300,193456630,883,883,883,883,0
|
|
20230907,175200,193456630,883,883,883,883,0
|
|
20230907,175100,193456630,883,883,883,883,0
|
|
20230907,175000,193456630,883,883,883,883,0
|
|
20230907,174900,193456630,883,883,883,883,4588
|
|
20230907,174800,193456630,883,883,883,883,0
|
|
20230907,174700,193456630,883,883,883,883,0
|
|
20230907,174600,193456630,883,883,883,883,0
|
|
20230907,174500,193456630,883,883,883,883,0
|
|
20230907,174400,193456630,883,883,883,883,0
|
|
20230907,174300,193456630,883,883,883,883,0
|
|
20230907,174200,193456630,883,883,883,883,0
|
|
20230907,174100,193456630,883,883,883,883,0
|
|
20230907,174000,193456630,883,883,883,883,0
|
|
20230907,173900,193456630,883,883,883,883,0
|
|
20230907,173800,193456630,883,883,883,883,0
|
|
20230907,173700,193456630,883,883,883,883,0
|
|
20230907,173600,193456630,883,883,883,883,0
|
|
20230907,173500,193456630,883,883,883,883,0
|
|
20230907,173400,193456630,883,883,883,883,0
|
|
20230907,173300,193456630,883,883,883,883,0
|
|
20230907,173200,193456630,883,883,883,883,0
|
|
20230907,173100,193456630,883,883,883,883,0
|
|
20230907,173000,193456630,883,883,883,883,0
|
|
20230907,172900,193456630,883,883,883,883,0
|
|
20230907,172800,193456630,883,883,883,883,0
|
|
20230907,172700,193456630,883,883,883,883,0
|
|
20230907,172600,193456630,883,883,883,883,0
|
|
20230907,172500,193456630,883,883,883,883,0
|
|
20230907,172400,193456630,883,883,883,883,0
|
|
20230907,172300,193456630,883,883,883,883,0
|
|
20230907,172200,193456630,883,883,883,883,0
|
|
20230907,172100,193456630,883,883,883,883,0
|
|
20230907,172000,193456630,883,883,883,883,0
|
|
20230907,171900,193456630,883,883,883,883,4588
|
|
20230907,171800,193456630,883,883,883,883,0
|
|
20230907,171700,193456630,883,883,883,883,0
|
|
20230907,171600,193456630,883,883,883,883,0
|
|
20230907,171500,193456630,883,883,883,883,0
|
|
20230907,171400,193456630,883,883,883,883,0
|
|
20230907,171300,193456630,883,883,883,883,0
|
|
20230907,171200,193456630,883,883,883,883,0
|
|
20230907,171100,193456630,883,883,883,883,0
|
|
20230907,171000,193456630,883,883,883,883,0
|
|
20230907,170900,193456630,883,883,883,883,0
|
|
20230907,170800,193456630,883,883,883,883,0
|
|
20230907,170700,193456630,883,883,883,883,0
|
|
20230907,170600,193456630,883,883,883,883,0
|
|
20230907,170500,193456630,883,883,883,883,0
|
|
20230907,170400,193456630,883,883,883,883,0
|
|
20230907,170300,193456630,883,883,883,883,0
|
|
20230907,170200,193456630,883,883,883,883,0
|
|
20230907,170100,193456630,883,883,883,883,0
|
|
20230907,170000,193456630,883,883,883,883,0
|
|
20230907,165900,193456630,883,883,883,883,0
|
|
20230907,165800,193456630,883,883,883,883,0
|
|
20230907,165700,193456630,883,883,883,883,0
|
|
20230907,165600,193456630,883,883,883,883,0
|
|
20230907,165500,193456630,883,883,883,883,0
|
|
20230907,165400,193456630,883,883,883,883,0
|
|
20230907,165300,193456630,883,883,883,883,0
|
|
20230907,165200,193456630,883,883,883,883,0
|
|
20230907,165100,193456630,883,883,883,883,0
|
|
20230907,165000,193456630,883,883,883,883,0
|
|
20230907,164900,193456630,883,883,883,883,4588
|
|
20230907,164800,193456630,883,883,883,883,0
|
|
20230907,164700,193456630,883,883,883,883,0
|
|
20230907,164600,193456630,883,883,883,883,0
|
|
20230907,164500,193456630,883,883,883,883,0
|
|
20230907,164400,193456630,883,883,883,883,0
|
|
20230907,164300,193456630,883,883,883,883,0
|
|
20230907,164200,193456630,883,883,883,883,0
|
|
20230907,164100,193456630,883,883,883,883,0
|
|
20230907,164000,193456630,883,883,883,883,0
|
|
20230907,163900,193456630,883,883,883,883,0
|
|
20230907,163800,193456630,883,883,883,883,0
|
|
20230907,163700,193456630,883,883,883,883,0
|
|
20230907,163600,193456630,883,883,883,883,0
|
|
20230907,163500,193456630,883,883,883,883,0
|
|
20230907,163400,193456630,883,883,883,883,0
|
|
20230907,163300,193456630,883,883,883,883,0
|
|
20230907,163200,193456630,883,883,883,883,0
|
|
20230907,163100,193456630,883,883,883,883,0
|
|
20230907,163000,193456630,883,883,883,883,0
|
|
20230907,162900,193456630,883,883,883,883,0
|
|
20230907,162800,193456630,883,883,883,883,0
|
|
20230907,162700,193456630,883,883,883,883,0
|
|
20230907,162600,193456630,883,883,883,883,0
|
|
20230907,162500,193456630,883,883,883,883,0
|
|
20230907,162400,193456630,883,883,883,883,0
|
|
20230907,162300,193456630,883,883,883,883,0
|
|
20230907,162200,193456630,883,883,883,883,0
|
|
20230907,162100,193456630,883,883,883,883,0
|
|
20230907,162000,193456630,883,883,883,883,0
|
|
20230907,161900,193456630,883,883,883,883,4588
|
|
20230907,161800,193456630,883,883,883,883,0
|
|
20230907,161700,193456630,883,883,883,883,0
|
|
20230907,161600,193456630,883,883,883,883,0
|
|
20230907,161500,193456630,883,883,883,883,0
|
|
20230907,161400,193456630,883,883,883,883,0
|
|
20230907,161300,193456630,883,883,883,883,0
|
|
20230907,161200,193456630,883,883,883,883,0
|
|
20230907,161100,193456630,883,883,883,883,0
|
|
20230907,161000,193456630,883,883,883,883,0
|
|
20230907,160900,193456630,883,883,883,883,0
|
|
20230907,160800,193456630,883,883,883,883,0
|
|
20230907,160700,193456630,883,883,883,883,0
|
|
20230907,160600,193456630,883,883,883,883,0
|
|
20230907,160500,193456630,883,883,883,883,0
|
|
20230907,160400,193456630,883,883,883,883,0
|
|
20230907,160300,193456630,883,883,883,883,0
|
|
20230907,160200,193456630,883,883,883,883,0
|
|
20230907,160100,193456630,883,883,883,883,0
|
|
20230907,160000,193456630,883,883,883,883,0
|
|
20230907,155900,193456630,883,883,883,883,0
|
|
20230907,155800,193456630,883,883,883,883,0
|
|
20230907,155700,193456630,883,883,883,883,0
|
|
20230907,155600,193456630,883,883,883,883,0
|
|
20230907,155500,193456630,883,883,883,883,0
|
|
20230907,155400,193456630,883,883,883,883,0
|
|
20230907,155300,193456630,883,883,883,883,0
|
|
20230907,155200,193456630,883,883,883,883,0
|
|
20230907,155100,193456630,883,883,883,883,0
|
|
20230907,155000,193456630,883,883,883,883,0
|
|
20230907,154900,193456630,883,883,883,883,4588
|
|
20230907,154800,193456630,883,883,883,883,0
|
|
20230907,154700,193456630,883,883,883,883,0
|
|
20230907,154600,193456630,883,883,883,883,0
|
|
20230907,154500,193456630,883,883,883,883,0
|
|
20230907,154400,193456630,883,883,883,883,0
|
|
20230907,154300,193456630,883,883,883,883,0
|
|
20230907,154200,193456630,883,883,883,883,0
|
|
20230907,154100,193456630,883,883,883,883,0
|
|
20230907,154000,193456630,883,883,883,883,0
|
|
20230907,153900,193456630,883,883,883,883,0
|
|
20230907,153800,193456630,883,883,883,883,0
|
|
20230907,153700,193456630,883,883,883,883,0
|
|
20230907,153600,193456630,883,883,883,883,0
|
|
20230907,153500,193456630,883,883,883,883,0
|
|
20230907,153400,193456630,883,883,883,883,0
|
|
20230907,153300,193456630,883,883,883,883,0
|
|
20230907,153200,193456630,883,883,883,883,0
|
|
20230907,153100,193456630,883,883,883,883,0
|
|
20230907,153000,193456630,883,883,883,883,4588
|
|
20230907,152900,189405426,883,883,883,883,0
|
|
20230907,152800,189405426,883,883,883,883,0
|
|
20230907,152700,189405426,883,883,883,883,0
|
|
20230907,152600,189405426,883,883,883,883,0
|
|
20230907,152500,189405426,883,883,883,883,0
|
|
20230907,152400,189405426,883,883,883,883,0
|
|
20230907,152300,189405426,883,883,883,883,0
|
|
20230907,152200,189405426,883,883,883,883,0
|
|
20230907,152100,189405426,883,883,883,883,0
|
|
20230907,152000,189405426,883,883,883,883,0
|
|
20230907,151900,189405426,883,883,883,883,517
|
|
20230907,151800,188948915,882,882,882,882,3796
|
|
20230907,151700,185600843,882,882,882,882,101
|
|
20230907,151600,185511761,882,882,882,882,2000
|
|
20230907,151500,183747761,882,883,883,882,1513
|
|
20230907,151400,182413095,883,883,883,883,0
|
|
20230907,151300,182413095,883,883,883,883,1
|
|
20230907,151200,182412212,883,883,883,883,1434
|
|
20230907,151100,181145990,883,883,883,882,376
|
|
20230907,151000,180814157,882,882,882,882,300
|
|
20230907,150900,180549557,883,883,883,883,110
|
|
20230907,150800,180452427,883,883,883,883,100
|
|
20230907,150700,180364127,882,882,882,882,4
|
|
20230907,150600,180360599,883,883,883,883,1120
|
|
20230907,150500,179371639,883,883,883,883,0
|
|
20230907,150400,179371639,883,883,883,883,0
|
|
20230907,150300,179371639,883,883,883,883,904
|
|
20230907,150200,178573407,883,883,883,883,0
|
|
20230907,150100,178573407,883,884,884,883,97
|
|
20230907,150000,178487755,883,883,883,883,0
|
|
20230907,145900,178487755,883,884,884,883,4299
|
|
20230907,145800,174691688,884,884,884,884,40
|
|
20230907,145700,174656328,884,884,884,884,1033
|
|
20230907,145600,173743156,883,884,884,883,1300
|
|
20230907,145500,172595156,884,884,884,884,25
|
|
20230907,145400,172573056,883,883,883,883,0
|
|
20230907,145300,172573056,883,883,883,883,1285
|
|
20230907,145200,171438401,883,883,883,883,0
|
|
20230907,145100,171438401,883,883,883,883,0
|
|
20230907,145000,171438401,883,883,883,883,0
|
|
20230907,144900,171438401,883,883,883,883,100
|
|
20230907,144800,171350101,883,883,883,883,200
|
|
20230907,144700,171173501,884,884,884,884,105
|
|
20230907,144600,171080681,883,883,883,883,0
|
|
20230907,144500,171080681,883,884,884,883,2806
|
|
20230907,144400,168602978,883,883,883,883,0
|
|
20230907,144300,168602978,883,884,884,883,5
|
|
20230907,144200,168598560,883,883,883,883,0
|
|
20230907,144100,168598560,883,885,885,883,101
|
|
20230907,144000,168509352,886,886,886,886,20
|
|
20230907,143900,168491632,886,886,886,886,0
|
|
20230907,143800,168491632,886,886,886,886,1
|
|
20230907,143700,168490746,883,883,883,883,299
|
|
20230907,143600,168226729,883,883,883,882,2297
|
|
20230907,143500,166198978,883,882,883,882,1020
|
|
20230907,143400,165299318,883,883,883,882,1195
|
|
20230907,143300,164245133,883,883,883,882,2130
|
|
20230907,143200,162366343,883,883,883,883,838
|
|
20230907,143100,161626389,883,883,883,883,0
|
|
20230907,143000,161626389,883,883,883,883,0
|
|
20230907,142900,161626389,883,883,883,883,979
|
|
20230907,142800,160761932,884,884,884,884,20
|
|
20230907,142700,160744252,883,883,883,883,1000
|
|
20230907,142600,159861252,884,884,884,884,1
|
|
20230907,142500,159860368,883,885,885,883,1056
|
|
20230907,142400,158927880,885,885,885,885,1
|
|
20230907,142300,158926995,883,883,883,883,0
|
|
20230907,142200,158926995,883,886,886,883,18697
|
|
20230907,142100,142413701,886,886,886,886,0
|
|
20230907,142000,142413701,886,886,886,886,0
|
|
20230907,141900,142413701,886,886,886,886,0
|
|
20230907,141800,142413701,886,886,886,886,11
|
|
20230907,141700,142403955,886,886,886,886,0
|
|
20230907,141600,142403955,886,886,886,886,0
|
|
20230907,141500,142403955,886,886,886,886,0
|
|
20230907,141400,142403955,886,885,886,885,21
|
|
20230907,141300,142385362,885,885,885,885,0
|
|
20230907,141200,142385362,885,885,885,885,0
|
|
20230907,141100,142385362,885,885,885,885,291
|
|
20230907,141000,142127827,885,885,885,885,0
|
|
20230907,140900,142127827,885,886,886,885,369
|
|
20230907,140800,141801252,886,886,886,886,3
|
|
20230907,140700,141798594,885,885,885,885,0
|
|
20230907,140600,141798594,885,885,885,885,0
|
|
20230907,140500,141798594,885,885,885,885,0
|
|
20230907,140400,141798594,885,885,885,885,0
|
|
20230907,140300,141798594,885,885,885,885,0
|
|
20230907,140200,141798594,885,885,885,885,0
|
|
20230907,140100,141798594,885,885,885,885,1
|
|
20230907,140000,141797709,886,886,886,886,0
|
|
20230907,135900,141797709,886,886,886,886,2
|
|
20230907,135800,141795937,886,886,886,886,0
|
|
20230907,135700,141795937,886,886,886,886,0
|
|
20230907,135600,141795937,886,886,886,886,0
|
|
20230907,135500,141795937,886,886,886,886,29
|
|
20230907,135400,141770243,886,886,886,886,0
|
|
20230907,135300,141770243,886,886,886,886,0
|
|
20230907,135200,141770243,886,886,886,886,0
|
|
20230907,135100,141770243,886,886,886,886,2
|
|
20230907,135000,141768471,886,886,886,886,1
|
|
20230907,134900,141767585,886,886,886,886,0
|
|
20230907,134800,141767585,886,886,886,886,0
|
|
20230907,134700,141767585,886,885,886,885,302
|
|
20230907,134600,141500015,885,885,885,885,0
|
|
20230907,134500,141500015,885,885,885,885,2
|
|
20230907,134400,141498245,884,884,884,884,0
|
|
20230907,134300,141498245,884,884,884,884,0
|
|
20230907,134200,141498245,884,884,884,884,0
|
|
20230907,134100,141498245,884,884,884,884,0
|
|
20230907,134000,141498245,884,884,884,884,0
|
|
20230907,133900,141498245,884,884,884,884,0
|
|
20230907,133800,141498245,884,884,884,884,0
|
|
20230907,133700,141498245,884,884,884,884,400
|
|
20230907,133600,141144645,884,884,884,884,5
|
|
20230907,133500,141140225,887,887,887,887,0
|
|
20230907,133400,141140225,887,887,887,887,0
|
|
20230907,133300,141140225,887,887,887,887,0
|
|
20230907,133200,141140225,887,887,887,887,50
|
|
20230907,133100,141095875,884,884,884,884,0
|
|
20230907,133000,141095875,884,884,884,884,0
|
|
20230907,132900,141095875,884,883,884,883,1536
|
|
20230907,132800,139739551,884,884,884,884,1050
|
|
20230907,132700,138811351,884,884,884,884,220
|
|
20230907,132600,138616871,887,887,887,887,100
|
|
20230907,132500,138528171,886,886,886,886,400
|
|
20230907,132400,138173771,886,886,886,886,400
|
|
20230907,132300,137819371,886,886,886,886,386
|
|
20230907,132200,137477375,886,886,886,886,0
|
|
20230907,132100,137477375,886,886,886,886,0
|
|
20230907,132000,137477375,886,886,886,886,0
|
|
20230907,131900,137477375,886,886,886,886,0
|
|
20230907,131800,137477375,886,883,886,883,2
|
|
20230907,131700,137475606,883,885,885,883,6674
|
|
20230907,131600,131581863,886,886,886,886,0
|
|
20230907,131500,131581863,886,886,886,886,100
|
|
20230907,131400,131493263,886,886,886,886,200
|
|
20230907,131300,131316063,886,886,886,886,0
|
|
20230907,131200,131316063,886,886,886,886,0
|
|
20230907,131100,131316063,886,886,886,886,0
|
|
20230907,131000,131316063,886,884,886,884,2
|
|
20230907,130900,131314293,886,886,886,886,0
|
|
20230907,130800,131314293,886,886,886,886,0
|
|
20230907,130700,131314293,886,886,886,886,0
|
|
20230907,130600,131314293,886,886,886,886,10
|
|
20230907,130500,131305433,887,887,887,887,0
|
|
20230907,130400,131305433,887,887,887,887,0
|
|
20230907,130300,131305433,887,887,887,887,100
|
|
20230907,130200,131216733,887,887,887,887,0
|
|
20230907,130100,131216733,887,887,887,887,100
|
|
20230907,130000,131128033,887,887,887,887,0
|
|
20230907,125900,131128033,887,887,887,887,1
|
|
20230907,125800,131127146,883,883,883,883,0
|
|
20230907,125700,131127146,883,886,886,883,15000
|
|
20230907,125600,117872057,887,887,887,887,0
|
|
20230907,125500,117872057,887,887,887,887,300
|
|
20230907,125400,117605957,887,887,887,887,0
|
|
20230907,125300,117605957,887,887,887,887,0
|
|
20230907,125200,117605957,887,887,887,887,0
|
|
20230907,125100,117605957,887,887,887,887,0
|
|
20230907,125000,117605957,887,887,887,887,0
|
|
20230907,124900,117605957,887,887,887,887,1
|
|
20230907,124800,117605070,886,886,886,886,47
|
|
20230907,124700,117563428,886,886,886,886,128
|
|
20230907,124600,117450020,887,887,887,887,112
|
|
20230907,124500,117350676,887,887,887,887,1
|
|
20230907,124400,117349789,885,887,887,885,5313
|
|
20230907,124300,112647083,887,887,887,887,0
|
|
20230907,124200,112647083,887,887,887,887,0
|
|
20230907,124100,112647083,887,887,887,887,359
|
|
20230907,124000,112328650,886,886,886,886,0
|
|
20230907,123900,112328650,886,886,886,886,0
|
|
20230907,123800,112328650,886,886,886,886,2450
|
|
20230907,123700,110157950,887,887,887,887,0
|
|
20230907,123600,110157950,887,887,887,887,0
|
|
20230907,123500,110157950,887,887,887,887,0
|
|
20230907,123400,110157950,887,887,887,887,1
|
|
20230907,123300,110157063,887,887,887,887,0
|
|
20230907,123200,110157063,887,887,887,887,0
|
|
20230907,123100,110157063,887,887,887,887,0
|
|
20230907,123000,110157063,887,887,887,887,0
|
|
20230907,122900,110157063,887,887,887,887,0
|
|
20230907,122800,110157063,887,887,887,887,0
|
|
20230907,122700,110157063,887,887,887,887,30
|
|
20230907,122600,110130453,887,887,887,887,0
|
|
20230907,122500,110130453,887,887,887,887,10
|
|
20230907,122400,110121583,887,886,887,886,44
|
|
20230907,122300,110082569,887,887,887,887,0
|
|
20230907,122200,110082569,887,887,887,887,1
|
|
20230907,122100,110081682,886,886,886,886,0
|
|
20230907,122000,110081682,886,886,886,886,0
|
|
20230907,121900,110081682,886,886,886,886,0
|
|
20230907,121800,110081682,886,886,886,886,0
|
|
20230907,121700,110081682,886,886,886,886,0
|
|
20230907,121600,110081682,886,886,886,886,0
|
|
20230907,121500,110081682,886,886,886,886,0
|
|
20230907,121400,110081682,886,886,886,886,0
|
|
20230907,121300,110081682,886,886,886,886,0
|
|
20230907,121200,110081682,886,886,886,886,0
|
|
20230907,121100,110081682,886,886,886,886,0
|
|
20230907,121000,110081682,886,886,886,886,0
|
|
20230907,120900,110081682,886,886,886,886,1360
|
|
20230907,120800,108876722,887,887,887,887,0
|
|
20230907,120700,108876722,887,887,887,887,0
|
|
20230907,120600,108876722,887,887,887,887,1
|
|
20230907,120500,108875835,885,885,885,885,0
|
|
20230907,120400,108875835,885,885,885,885,3500
|
|
20230907,120300,105778335,885,885,885,885,1000
|
|
20230907,120200,104893335,885,885,885,885,0
|
|
20230907,120100,104893335,885,885,885,885,0
|
|
20230907,120000,104893335,885,885,885,885,0
|
|
20230907,115900,104893335,885,886,886,885,807
|
|
20230907,115800,104179006,886,886,886,886,0
|
|
20230907,115700,104179006,886,886,886,886,0
|
|
20230907,115600,104179006,886,886,886,886,0
|
|
20230907,115500,104179006,886,887,887,886,578
|
|
20230907,115400,103666868,887,887,887,887,0
|
|
20230907,115300,103666868,887,887,887,887,0
|
|
20230907,115200,103666868,887,887,887,887,0
|
|
20230907,115100,103666868,887,887,887,887,0
|
|
20230907,115000,103666868,887,887,887,887,10
|
|
20230907,114900,103657998,887,887,887,887,0
|
|
20230907,114800,103657998,887,887,887,887,0
|
|
20230907,114700,103657998,887,887,887,887,0
|
|
20230907,114600,103657998,887,887,887,887,0
|
|
20230907,114500,103657998,887,887,887,887,0
|
|
20230907,114400,103657998,887,887,887,887,1663
|
|
20230907,114300,102182917,888,888,888,888,0
|
|
20230907,114200,102182917,888,888,888,888,11
|
|
20230907,114100,102173149,888,888,888,888,0
|
|
20230907,114000,102173149,888,888,888,888,8
|
|
20230907,113900,102166045,887,887,887,887,4
|
|
20230907,113800,102162497,888,888,888,888,0
|
|
20230907,113700,102162497,888,888,888,888,0
|
|
20230907,113600,102162497,888,888,888,888,1975
|
|
20230907,113500,100408697,887,887,887,887,33
|
|
20230907,113400,100379426,887,887,887,887,1047
|
|
20230907,113300,99450737,885,885,885,885,0
|
|
20230907,113200,99450737,885,885,885,885,0
|
|
20230907,113100,99450737,885,885,885,885,0
|
|
20230907,113000,99450737,885,885,885,885,0
|
|
20230907,112900,99450737,885,885,885,885,0
|
|
20230907,112800,99450737,885,886,886,885,1292
|
|
20230907,112700,98307216,886,886,887,886,40
|
|
20230907,112600,98271766,886,886,886,886,0
|
|
20230907,112500,98271766,886,886,886,886,3
|
|
20230907,112400,98269108,885,885,885,885,0
|
|
20230907,112300,98269108,885,885,885,885,0
|
|
20230907,112200,98269108,885,887,887,885,210
|
|
20230907,112100,98083124,887,887,887,887,0
|
|
20230907,112000,98083124,887,887,887,887,10
|
|
20230907,111900,98074254,885,885,885,885,0
|
|
20230907,111800,98074254,885,885,885,885,0
|
|
20230907,111700,98074254,885,885,885,885,0
|
|
20230907,111600,98074254,885,885,885,885,0
|
|
20230907,111500,98074254,885,885,885,885,0
|
|
20230907,111400,98074254,885,885,885,885,1011
|
|
20230907,111300,97179519,886,886,886,886,0
|
|
20230907,111200,97179519,886,886,886,886,1100
|
|
20230907,111100,96204919,885,885,885,885,0
|
|
20230907,111000,96204919,885,885,885,885,1107
|
|
20230907,110900,95225224,888,888,888,888,0
|
|
20230907,110800,95225224,888,887,888,887,110
|
|
20230907,110700,95127609,888,888,888,888,0
|
|
20230907,110600,95127609,888,888,888,888,0
|
|
20230907,110500,95127609,888,888,888,888,0
|
|
20230907,110400,95127609,888,887,888,887,596
|
|
20230907,110300,94598561,887,887,887,887,347
|
|
20230907,110200,94290772,887,887,887,887,2458
|
|
20230907,110100,92110526,887,887,887,887,0
|
|
20230907,110000,92110526,887,887,887,887,0
|
|
20230907,105900,92110526,887,887,887,887,3
|
|
20230907,105800,92107865,887,887,887,887,1850
|
|
20230907,105700,90466915,884,884,884,884,0
|
|
20230907,105600,90466915,884,884,884,884,0
|
|
20230907,105500,90466915,884,884,884,884,500
|
|
20230907,105400,90024915,887,887,887,887,0
|
|
20230907,105300,90024915,887,887,887,887,0
|
|
20230907,105200,90024915,887,887,887,887,0
|
|
20230907,105100,90024915,887,887,887,887,0
|
|
20230907,105000,90024915,887,887,887,887,0
|
|
20230907,104900,90024915,887,885,887,885,297
|
|
20230907,104800,89762068,885,885,885,885,0
|
|
20230907,104700,89762068,885,885,885,885,530
|
|
20230907,104600,89293018,885,885,885,885,10
|
|
20230907,104500,89284168,885,885,885,885,42
|
|
20230907,104400,89246998,885,885,885,885,31
|
|
20230907,104300,89219563,885,885,885,885,20
|
|
20230907,104200,89201863,885,885,885,885,0
|
|
20230907,104100,89201863,885,885,885,885,0
|
|
20230907,104000,89201863,885,885,885,885,0
|
|
20230907,103900,89201863,885,885,885,885,186
|
|
20230907,103800,89037253,885,885,885,885,0
|
|
20230907,103700,89037253,885,885,885,885,100
|
|
20230907,103600,88948753,885,885,885,885,5018
|
|
20230907,103500,84507823,885,884,885,884,561
|
|
20230907,103400,84011898,885,885,885,885,0
|
|
20230907,103300,84011898,885,885,885,885,0
|
|
20230907,103200,84011898,885,885,885,885,0
|
|
20230907,103100,84011898,885,885,885,885,0
|
|
20230907,103000,84011898,885,885,885,885,0
|
|
20230907,102900,84011898,885,885,885,885,10
|
|
20230907,102800,84003048,885,885,885,885,0
|
|
20230907,102700,84003048,885,885,885,885,2
|
|
20230907,102600,84001278,885,885,885,885,1
|
|
20230907,102500,84000393,885,885,885,885,39
|
|
20230907,102400,83965878,885,885,885,885,1001
|
|
20230907,102300,83079993,885,883,885,883,4151
|
|
20230907,102200,79414634,883,883,883,883,1502
|
|
20230907,102100,78088368,883,883,883,883,1316
|
|
20230907,102000,76926340,883,883,883,883,1995
|
|
20230907,101900,75164755,882,883,883,882,3031
|
|
20230907,101800,72489381,883,884,884,883,5493
|
|
20230907,101700,67639054,884,885,885,884,5504
|
|
20230907,101600,62771606,887,886,887,885,600
|
|
20230907,101500,62240405,887,887,887,887,1
|
|
20230907,101400,62239518,887,887,887,886,33
|
|
20230907,101300,62210269,888,888,888,888,0
|
|
20230907,101200,62210269,888,888,888,888,3
|
|
20230907,101100,62207605,888,885,888,885,56
|
|
20230907,101000,62158042,885,885,885,885,2945
|
|
20230907,100900,59551717,888,888,888,888,0
|
|
20230907,100800,59551717,888,888,888,888,0
|
|
20230907,100700,59551717,888,885,888,885,518
|
|
20230907,100600,59093284,885,885,885,885,30
|
|
20230907,100500,59066734,889,888,889,885,9179
|
|
20230907,100400,50942938,888,888,888,888,120
|
|
20230907,100300,50836378,885,886,886,885,3404
|
|
20230907,100200,47823292,886,886,886,886,0
|
|
20230907,100100,47823292,886,886,886,886,2909
|
|
20230907,100000,45245918,887,887,887,887,0
|
|
20230907,095900,45245918,887,887,887,887,0
|
|
20230907,095800,45245918,887,887,890,887,364
|
|
20230907,095700,44923047,887,887,887,887,215
|
|
20230907,095600,44732342,887,887,887,887,1
|
|
20230907,095500,44731455,887,887,887,887,21
|
|
20230907,095400,44712828,887,888,888,887,434
|
|
20230907,095300,44327770,888,888,888,888,11
|
|
20230907,095200,44318002,888,888,888,888,0
|
|
20230907,095100,44318002,888,888,888,886,5554
|
|
20230907,095000,39393283,888,889,889,888,33009
|
|
20230907,094900,10051192,890,890,890,890,1151
|
|
20230907,094800,9026802,891,891,891,891,1
|
|
20230907,094700,9025911,891,891,891,891,1
|
|
20230907,094600,9025020,891,891,891,891,1
|
|
20230907,094500,9024129,891,891,891,891,1
|
|
20230907,094400,9023238,891,891,891,891,0
|
|
20230907,094300,9023238,891,891,891,891,0
|
|
20230907,094200,9023238,891,891,891,891,2
|
|
20230907,094100,9021456,891,891,891,891,0
|
|
20230907,094000,9021456,891,891,891,891,0
|
|
20230907,093900,9021456,891,891,891,891,0
|
|
20230907,093800,9021456,891,891,891,891,6
|
|
20230907,093700,9016110,891,891,891,891,103
|
|
20230907,093600,8924337,891,891,891,891,6
|
|
20230907,093500,8918991,891,891,891,891,78
|
|
20230907,093400,8849493,891,891,891,891,0
|
|
20230907,093300,8849493,891,891,891,891,277
|
|
20230907,093200,8602686,892,892,892,892,1
|
|
20230907,093100,8601794,892,892,892,892,1
|
|
20230907,093000,8600902,892,892,892,892,10
|
|
20230907,092900,8591982,891,891,891,891,0
|
|
20230907,092800,8591982,891,891,891,891,112
|
|
20230907,092700,8492190,891,891,891,891,7
|
|
20230907,092600,8485953,892,890,892,889,650
|
|
20230907,092500,7908047,892,892,892,892,0
|
|
20230907,092400,7908047,892,892,892,892,0
|
|
20230907,092300,7908047,892,892,892,892,0
|
|
20230907,092200,7908047,892,892,892,892,0
|
|
20230907,092100,7908047,892,892,892,892,1
|
|
20230907,092000,7907155,889,889,889,889,284
|
|
20230907,091900,7654679,890,890,890,890,20
|
|
20230907,091800,7636879,889,889,889,889,0
|
|
20230907,091700,7636879,889,889,889,889,0
|
|
20230907,091600,7636879,889,889,889,889,10
|
|
20230907,091500,7627989,889,889,889,889,178
|
|
20230907,091400,7469747,889,889,889,889,1312
|
|
20230907,091300,6303379,890,890,890,890,5
|
|
20230907,091200,6298929,890,890,890,890,64
|
|
20230907,091100,6241969,890,890,890,890,19
|
|
20230907,091000,6225059,892,892,892,892,1
|
|
20230907,090900,6224167,889,889,889,889,0
|
|
20230907,090800,6224167,889,891,891,889,600
|
|
20230907,090700,5690160,892,892,892,892,100
|
|
20230907,090600,5600960,892,892,892,892,0
|
|
20230907,090500,5600960,892,892,892,892,0
|
|
20230907,090400,5600960,892,892,892,892,21
|
|
20230907,090300,5582228,892,892,892,892,1984
|
|
20230907,090200,3812500,892,892,892,892,10
|
|
20230907,090100,3803580,891,893,893,891,2088
|
|
20230907,090000,1940992,892,892,892,892,2176
|