591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184800,179182562,886,886,886,886,6623
|
|
20230908,184700,179182562,886,886,886,886,0
|
|
20230908,184600,179182562,886,886,886,886,0
|
|
20230908,184500,179182562,886,886,886,886,0
|
|
20230908,184400,179182562,886,886,886,886,0
|
|
20230908,184300,179182562,886,886,886,886,0
|
|
20230908,184200,179182562,886,886,886,886,0
|
|
20230908,184100,179182562,886,886,886,886,0
|
|
20230908,184000,179182562,886,886,886,886,0
|
|
20230908,183900,179182562,886,886,886,886,0
|
|
20230908,183800,179182562,886,886,886,886,0
|
|
20230908,183700,179182562,886,886,886,886,0
|
|
20230908,183600,179182562,886,886,886,886,0
|
|
20230908,183500,179182562,886,886,886,886,0
|
|
20230908,183400,179182562,886,886,886,886,0
|
|
20230908,183300,179182562,886,886,886,886,0
|
|
20230908,183200,179182562,886,886,886,886,0
|
|
20230908,183100,179182562,886,886,886,886,0
|
|
20230908,183000,179182562,886,886,886,886,0
|
|
20230908,182900,179182562,886,886,886,886,0
|
|
20230908,182800,179182562,886,886,886,886,0
|
|
20230908,182700,179182562,886,886,886,886,0
|
|
20230908,182600,179182562,886,886,886,886,0
|
|
20230908,182500,179182562,886,886,886,886,0
|
|
20230908,182400,179182562,886,886,886,886,0
|
|
20230908,182300,179182562,886,886,886,886,0
|
|
20230908,182200,179182562,886,886,886,886,0
|
|
20230908,182100,179182562,886,886,886,886,0
|
|
20230908,182000,179182562,886,886,886,886,0
|
|
20230908,181900,179182562,886,886,886,886,0
|
|
20230908,181800,179182562,886,886,886,886,6623
|
|
20230908,181700,179182562,886,886,886,886,0
|
|
20230908,181600,179182562,886,886,886,886,0
|
|
20230908,181500,179182562,886,886,886,886,0
|
|
20230908,181400,179182562,886,886,886,886,0
|
|
20230908,181300,179182562,886,886,886,886,0
|
|
20230908,181200,179182562,886,886,886,886,0
|
|
20230908,181100,179182562,886,886,886,886,0
|
|
20230908,181000,179182562,886,886,886,886,0
|
|
20230908,180900,179182562,886,886,886,886,0
|
|
20230908,180800,179182562,886,886,886,886,0
|
|
20230908,180700,179182562,886,886,886,886,0
|
|
20230908,180600,179182562,886,886,886,886,0
|
|
20230908,180500,179182562,886,886,886,886,0
|
|
20230908,180400,179182562,886,886,886,886,0
|
|
20230908,180300,179182562,886,886,886,886,0
|
|
20230908,180200,179182562,886,886,886,886,0
|
|
20230908,180100,179182562,886,886,886,886,0
|
|
20230908,180000,179182562,886,886,886,886,0
|
|
20230908,175900,179182562,886,886,886,886,0
|
|
20230908,175800,179182562,886,886,886,886,0
|
|
20230908,175700,179182562,886,886,886,886,0
|
|
20230908,175600,179182562,886,886,886,886,0
|
|
20230908,175500,179182562,886,886,886,886,0
|
|
20230908,175400,179182562,886,886,886,886,0
|
|
20230908,175300,179182562,886,886,886,886,0
|
|
20230908,175200,179182562,886,886,886,886,0
|
|
20230908,175100,179182562,886,886,886,886,0
|
|
20230908,175000,179182562,886,886,886,886,0
|
|
20230908,174900,179182562,886,886,886,886,0
|
|
20230908,174800,179182562,886,886,886,886,6623
|
|
20230908,174700,179182562,886,886,886,886,0
|
|
20230908,174600,179182562,886,886,886,886,0
|
|
20230908,174500,179182562,886,886,886,886,0
|
|
20230908,174400,179182562,886,886,886,886,0
|
|
20230908,174300,179182562,886,886,886,886,0
|
|
20230908,174200,179182562,886,886,886,886,0
|
|
20230908,174100,179182562,886,886,886,886,0
|
|
20230908,174000,179182562,886,886,886,886,0
|
|
20230908,173900,179182562,886,886,886,886,0
|
|
20230908,173800,179182562,886,886,886,886,0
|
|
20230908,173700,179182562,886,886,886,886,0
|
|
20230908,173600,179182562,886,886,886,886,0
|
|
20230908,173500,179182562,886,886,886,886,0
|
|
20230908,173400,179182562,886,886,886,886,0
|
|
20230908,173300,179182562,886,886,886,886,0
|
|
20230908,173200,179182562,886,886,886,886,0
|
|
20230908,173100,179182562,886,886,886,886,0
|
|
20230908,173000,179182562,886,886,886,886,0
|
|
20230908,172900,179182562,886,886,886,886,0
|
|
20230908,172800,179182562,886,886,886,886,0
|
|
20230908,172700,179182562,886,886,886,886,0
|
|
20230908,172600,179182562,886,886,886,886,0
|
|
20230908,172500,179182562,886,886,886,886,0
|
|
20230908,172400,179182562,886,886,886,886,0
|
|
20230908,172300,179182562,886,886,886,886,0
|
|
20230908,172200,179182562,886,886,886,886,0
|
|
20230908,172100,179182562,886,886,886,886,0
|
|
20230908,172000,179182562,886,886,886,886,0
|
|
20230908,171900,179182562,886,886,886,886,0
|
|
20230908,171800,179182562,886,886,886,886,6623
|
|
20230908,171700,179182562,886,886,886,886,0
|
|
20230908,171600,179182562,886,886,886,886,0
|
|
20230908,171500,179182562,886,886,886,886,0
|
|
20230908,171400,179182562,886,886,886,886,0
|
|
20230908,171300,179182562,886,886,886,886,0
|
|
20230908,171200,179182562,886,886,886,886,0
|
|
20230908,171100,179182562,886,886,886,886,0
|
|
20230908,171000,179182562,886,886,886,886,0
|
|
20230908,170900,179182562,886,886,886,886,0
|
|
20230908,170800,179182562,886,886,886,886,0
|
|
20230908,170700,179182562,886,886,886,886,0
|
|
20230908,170600,179182562,886,886,886,886,0
|
|
20230908,170500,179182562,886,886,886,886,0
|
|
20230908,170400,179182562,886,886,886,886,0
|
|
20230908,170300,179182562,886,886,886,886,0
|
|
20230908,170200,179182562,886,886,886,886,0
|
|
20230908,170100,179182562,886,886,886,886,0
|
|
20230908,170000,179182562,886,886,886,886,0
|
|
20230908,165900,179182562,886,886,886,886,0
|
|
20230908,165800,179182562,886,886,886,886,0
|
|
20230908,165700,179182562,886,886,886,886,0
|
|
20230908,165600,179182562,886,886,886,886,0
|
|
20230908,165500,179182562,886,886,886,886,0
|
|
20230908,165400,179182562,886,886,886,886,0
|
|
20230908,165300,179182562,886,886,886,886,0
|
|
20230908,165200,179182562,886,886,886,886,0
|
|
20230908,165100,179182562,886,886,886,886,0
|
|
20230908,165000,179182562,886,886,886,886,0
|
|
20230908,164900,179182562,886,886,886,886,0
|
|
20230908,164800,179182562,886,886,886,886,6623
|
|
20230908,164700,179182562,886,886,886,886,0
|
|
20230908,164600,179182562,886,886,886,886,0
|
|
20230908,164500,179182562,886,886,886,886,0
|
|
20230908,164400,179182562,886,886,886,886,0
|
|
20230908,164300,179182562,886,886,886,886,0
|
|
20230908,164200,179182562,886,886,886,886,0
|
|
20230908,164100,179182562,886,886,886,886,0
|
|
20230908,164000,179182562,886,886,886,886,0
|
|
20230908,163900,179182562,886,886,886,886,0
|
|
20230908,163800,179182562,886,886,886,886,0
|
|
20230908,163700,179182562,886,886,886,886,0
|
|
20230908,163600,179182562,886,886,886,886,0
|
|
20230908,163500,179182562,886,886,886,886,0
|
|
20230908,163400,179182562,886,886,886,886,0
|
|
20230908,163300,179182562,886,886,886,886,0
|
|
20230908,163200,179182562,886,886,886,886,0
|
|
20230908,163100,179182562,886,886,886,886,0
|
|
20230908,163000,179182562,886,886,886,886,0
|
|
20230908,162900,179182562,886,886,886,886,0
|
|
20230908,162800,179182562,886,886,886,886,0
|
|
20230908,162700,179182562,886,886,886,886,0
|
|
20230908,162600,179182562,886,886,886,886,0
|
|
20230908,162500,179182562,886,886,886,886,0
|
|
20230908,162400,179182562,886,886,886,886,0
|
|
20230908,162300,179182562,886,886,886,886,0
|
|
20230908,162200,179182562,886,886,886,886,0
|
|
20230908,162100,179182562,886,886,886,886,0
|
|
20230908,162000,179182562,886,886,886,886,0
|
|
20230908,161900,179182562,886,886,886,886,0
|
|
20230908,161800,179182562,886,886,886,886,6623
|
|
20230908,161700,179182562,886,886,886,886,0
|
|
20230908,161600,179182562,886,886,886,886,0
|
|
20230908,161500,179182562,886,886,886,886,0
|
|
20230908,161400,179182562,886,886,886,886,0
|
|
20230908,161300,179182562,886,886,886,886,0
|
|
20230908,161200,179182562,886,886,886,886,0
|
|
20230908,161100,179182562,886,886,886,886,0
|
|
20230908,161000,179182562,886,886,886,886,0
|
|
20230908,160900,179182562,886,886,886,886,0
|
|
20230908,160800,179182562,886,886,886,886,0
|
|
20230908,160700,179182562,886,886,886,886,0
|
|
20230908,160600,179182562,886,886,886,886,0
|
|
20230908,160500,179182562,886,886,886,886,0
|
|
20230908,160400,179182562,886,886,886,886,0
|
|
20230908,160300,179182562,886,886,886,886,0
|
|
20230908,160200,179182562,886,886,886,886,0
|
|
20230908,160100,179182562,886,886,886,886,0
|
|
20230908,160000,179182562,886,886,886,886,0
|
|
20230908,155900,179182562,886,886,886,886,0
|
|
20230908,155800,179182562,886,886,886,886,0
|
|
20230908,155700,179182562,886,886,886,886,0
|
|
20230908,155600,179182562,886,886,886,886,0
|
|
20230908,155500,179182562,886,886,886,886,0
|
|
20230908,155400,179182562,886,886,886,886,0
|
|
20230908,155300,179182562,886,886,886,886,0
|
|
20230908,155200,179182562,886,886,886,886,0
|
|
20230908,155100,179182562,886,886,886,886,0
|
|
20230908,155000,179182562,886,886,886,886,0
|
|
20230908,154900,179182562,886,886,886,886,0
|
|
20230908,154800,179182562,886,886,886,886,6623
|
|
20230908,154700,179182562,886,886,886,886,0
|
|
20230908,154600,179182562,886,886,886,886,0
|
|
20230908,154500,179182562,886,886,886,886,0
|
|
20230908,154400,179182562,886,886,886,886,0
|
|
20230908,154300,179182562,886,886,886,886,0
|
|
20230908,154200,179182562,886,886,886,886,0
|
|
20230908,154100,179182562,886,886,886,886,0
|
|
20230908,154000,179182562,886,886,886,886,0
|
|
20230908,153900,179182562,886,886,886,886,0
|
|
20230908,153800,179182562,886,886,886,886,0
|
|
20230908,153700,179182562,886,886,886,886,0
|
|
20230908,153600,179182562,886,886,886,886,0
|
|
20230908,153500,179182562,886,886,886,886,0
|
|
20230908,153400,179182562,886,886,886,886,0
|
|
20230908,153300,179182562,886,886,886,886,0
|
|
20230908,153200,179182562,886,886,886,886,0
|
|
20230908,153100,179182562,886,886,886,886,0
|
|
20230908,153000,179182562,886,886,886,886,6623
|
|
20230908,152900,173314584,887,887,887,887,0
|
|
20230908,152800,173314584,887,887,887,887,0
|
|
20230908,152700,173314584,887,887,887,887,0
|
|
20230908,152600,173314584,887,887,887,887,0
|
|
20230908,152500,173314584,887,887,887,887,0
|
|
20230908,152400,173314584,887,887,887,887,0
|
|
20230908,152300,173314584,887,887,887,887,0
|
|
20230908,152200,173314584,887,887,887,887,0
|
|
20230908,152100,173314584,887,887,887,887,0
|
|
20230908,152000,173314584,887,887,887,887,0
|
|
20230908,151900,173314584,887,887,887,887,1
|
|
20230908,151800,173313697,887,887,887,887,200
|
|
20230908,151700,173136297,888,887,888,887,500
|
|
20230908,151600,172692319,887,887,887,887,464
|
|
20230908,151500,172280751,887,887,887,887,0
|
|
20230908,151400,172280751,887,887,887,887,0
|
|
20230908,151300,172280751,887,887,887,887,1014
|
|
20230908,151200,171381333,887,888,888,887,46
|
|
20230908,151100,171340487,888,888,888,888,5
|
|
20230908,151000,171336047,887,887,887,887,568
|
|
20230908,150900,170832231,887,887,887,887,5
|
|
20230908,150800,170827796,887,887,887,887,50
|
|
20230908,150700,170783446,886,886,886,886,51
|
|
20230908,150600,170738260,885,885,885,885,1718
|
|
20230908,150500,169217830,885,885,885,885,0
|
|
20230908,150400,169217830,885,886,886,885,2
|
|
20230908,150300,169216059,886,886,886,886,0
|
|
20230908,150200,169216059,886,886,886,886,5281
|
|
20230908,150100,164537093,886,886,886,886,100
|
|
20230908,150000,164448493,885,885,885,885,0
|
|
20230908,145900,164448493,885,885,885,885,8
|
|
20230908,145800,164441413,885,885,885,885,0
|
|
20230908,145700,164441413,885,885,885,885,0
|
|
20230908,145600,164441413,885,885,885,885,0
|
|
20230908,145500,164441413,885,885,885,885,0
|
|
20230908,145400,164441413,885,885,885,885,40
|
|
20230908,145300,164406013,885,886,886,885,1000
|
|
20230908,145200,163520928,886,886,886,886,100
|
|
20230908,145100,163432328,886,886,886,886,100
|
|
20230908,145000,163343728,887,887,887,887,0
|
|
20230908,144900,163343728,887,887,887,887,0
|
|
20230908,144800,163343728,887,887,887,887,0
|
|
20230908,144700,163343728,887,887,887,887,0
|
|
20230908,144600,163343728,887,887,887,887,0
|
|
20230908,144500,163343728,887,887,887,887,20
|
|
20230908,144400,163325988,887,887,887,887,0
|
|
20230908,144300,163325988,887,887,887,887,0
|
|
20230908,144200,163325988,887,887,887,887,0
|
|
20230908,144100,163325988,887,887,887,887,0
|
|
20230908,144000,163325988,887,887,887,887,0
|
|
20230908,143900,163325988,887,887,887,887,0
|
|
20230908,143800,163325988,887,887,887,887,0
|
|
20230908,143700,163325988,887,887,887,887,0
|
|
20230908,143600,163325988,887,887,887,887,1
|
|
20230908,143500,163325101,888,888,888,888,0
|
|
20230908,143400,163325101,888,888,888,888,73
|
|
20230908,143300,163260277,888,888,888,888,1
|
|
20230908,143200,163259389,886,886,886,886,0
|
|
20230908,143100,163259389,886,886,886,886,144
|
|
20230908,143000,163131805,886,885,886,885,280
|
|
20230908,142900,162884001,885,886,886,885,2002
|
|
20230908,142800,161112229,886,886,886,886,0
|
|
20230908,142700,161112229,886,886,886,886,50
|
|
20230908,142600,161067929,886,886,886,886,10
|
|
20230908,142500,161059069,885,885,885,885,0
|
|
20230908,142400,161059069,885,885,886,885,501
|
|
20230908,142300,160615414,888,888,888,888,0
|
|
20230908,142200,160615414,888,888,888,888,1
|
|
20230908,142100,160614526,888,888,888,888,15
|
|
20230908,142000,160601206,888,888,888,888,0
|
|
20230908,141900,160601206,888,888,888,888,0
|
|
20230908,141800,160601206,888,888,888,888,0
|
|
20230908,141700,160601206,888,888,888,888,0
|
|
20230908,141600,160601206,888,888,888,888,0
|
|
20230908,141500,160601206,888,888,888,888,0
|
|
20230908,141400,160601206,888,888,888,888,0
|
|
20230908,141300,160601206,888,888,888,888,0
|
|
20230908,141200,160601206,888,888,888,888,0
|
|
20230908,141100,160601206,888,888,888,888,0
|
|
20230908,141000,160601206,888,888,888,888,0
|
|
20230908,140900,160601206,888,888,888,888,4
|
|
20230908,140800,160597654,888,888,888,888,3
|
|
20230908,140700,160594990,884,884,884,884,0
|
|
20230908,140600,160594990,884,884,884,884,11100
|
|
20230908,140500,150782590,884,884,884,884,0
|
|
20230908,140400,150782590,884,884,884,884,0
|
|
20230908,140300,150782590,884,885,885,884,5000
|
|
20230908,140200,146362387,885,885,885,885,2000
|
|
20230908,140100,144592387,885,885,885,885,0
|
|
20230908,140000,144592387,885,885,885,885,0
|
|
20230908,135900,144592387,885,885,885,885,392
|
|
20230908,135800,144245467,885,885,885,885,2826
|
|
20230908,135700,141744457,886,886,886,886,0
|
|
20230908,135600,141744457,886,886,886,886,0
|
|
20230908,135500,141744457,886,886,886,886,680
|
|
20230908,135400,141141977,886,886,886,886,0
|
|
20230908,135300,141141977,886,886,886,886,0
|
|
20230908,135200,141141977,886,886,886,886,0
|
|
20230908,135100,141141977,886,886,886,886,0
|
|
20230908,135000,141141977,886,886,886,886,120
|
|
20230908,134900,141035657,890,890,890,890,0
|
|
20230908,134800,141035657,890,890,890,890,0
|
|
20230908,134700,141035657,890,890,890,890,0
|
|
20230908,134600,141035657,890,890,890,890,0
|
|
20230908,134500,141035657,890,890,890,890,0
|
|
20230908,134400,141035657,890,890,890,890,0
|
|
20230908,134300,141035657,890,890,890,890,0
|
|
20230908,134200,141035657,890,890,890,890,0
|
|
20230908,134100,141035657,890,890,890,890,0
|
|
20230908,134000,141035657,890,890,890,890,1
|
|
20230908,133900,141034767,885,885,885,885,100
|
|
20230908,133800,140946267,890,890,890,890,0
|
|
20230908,133700,140946267,890,890,890,890,0
|
|
20230908,133600,140946267,890,890,890,890,0
|
|
20230908,133500,140946267,890,890,890,890,3
|
|
20230908,133400,140943597,890,890,890,890,0
|
|
20230908,133300,140943597,890,890,890,890,0
|
|
20230908,133200,140943597,890,890,890,890,0
|
|
20230908,133100,140943597,890,890,890,890,0
|
|
20230908,133000,140943597,890,890,890,890,0
|
|
20230908,132900,140943597,890,890,890,890,0
|
|
20230908,132800,140943597,890,890,890,890,0
|
|
20230908,132700,140943597,890,890,890,890,0
|
|
20230908,132600,140943597,890,890,890,890,0
|
|
20230908,132500,140943597,890,885,890,885,39
|
|
20230908,132400,140909027,890,890,890,890,0
|
|
20230908,132300,140909027,890,890,890,890,0
|
|
20230908,132200,140909027,890,890,890,890,0
|
|
20230908,132100,140909027,890,886,890,885,3699
|
|
20230908,132000,137635156,886,886,886,886,762
|
|
20230908,131900,136960024,887,887,887,887,0
|
|
20230908,131800,136960024,887,887,887,887,0
|
|
20230908,131700,136960024,887,888,888,887,1238
|
|
20230908,131600,135861915,890,890,890,890,0
|
|
20230908,131500,135861915,890,890,890,890,11
|
|
20230908,131400,135852125,888,888,888,888,0
|
|
20230908,131300,135852125,888,888,888,888,0
|
|
20230908,131200,135852125,888,888,888,888,6
|
|
20230908,131100,135846797,891,891,891,891,0
|
|
20230908,131000,135846797,891,891,891,891,0
|
|
20230908,130900,135846797,891,891,891,891,1
|
|
20230908,130800,135845906,887,887,887,887,0
|
|
20230908,130700,135845906,887,887,887,887,0
|
|
20230908,130600,135845906,887,887,887,887,0
|
|
20230908,130500,135845906,887,887,887,887,0
|
|
20230908,130400,135845906,887,887,887,887,0
|
|
20230908,130300,135845906,887,887,887,887,0
|
|
20230908,130200,135845906,887,887,887,887,0
|
|
20230908,130100,135845906,887,888,888,887,2313
|
|
20230908,130000,133793727,891,891,891,891,34
|
|
20230908,125900,133763433,891,891,891,891,50
|
|
20230908,125800,133718883,891,890,891,890,2
|
|
20230908,125700,133717102,891,891,891,891,0
|
|
20230908,125600,133717102,891,891,891,891,0
|
|
20230908,125500,133717102,891,891,891,891,0
|
|
20230908,125400,133717102,891,891,891,891,0
|
|
20230908,125300,133717102,891,891,891,891,200
|
|
20230908,125200,133538902,891,891,891,891,18
|
|
20230908,125100,133522864,891,891,891,891,0
|
|
20230908,125000,133522864,891,891,891,891,10
|
|
20230908,124900,133513954,889,889,889,889,0
|
|
20230908,124800,133513954,889,889,889,889,0
|
|
20230908,124700,133513954,889,889,889,889,57
|
|
20230908,124600,133463281,889,889,889,889,0
|
|
20230908,124500,133463281,889,889,889,889,0
|
|
20230908,124400,133463281,889,889,889,889,0
|
|
20230908,124300,133463281,889,889,889,889,300
|
|
20230908,124200,133196581,889,889,889,889,1500
|
|
20230908,124100,131863081,889,887,889,887,21
|
|
20230908,124000,131844434,887,887,887,887,19
|
|
20230908,123900,131827581,887,887,887,887,2
|
|
20230908,123800,131825807,886,886,886,886,0
|
|
20230908,123700,131825807,886,886,886,886,0
|
|
20230908,123600,131825807,886,886,886,886,0
|
|
20230908,123500,131825807,886,886,886,886,0
|
|
20230908,123400,131825807,886,886,886,886,0
|
|
20230908,123300,131825807,886,886,886,886,0
|
|
20230908,123200,131825807,886,886,886,886,500
|
|
20230908,123100,131382807,886,887,887,886,1001
|
|
20230908,123000,130495870,889,889,889,889,0
|
|
20230908,122900,130495870,889,889,889,889,1
|
|
20230908,122800,130494981,889,889,889,889,3
|
|
20230908,122700,130492314,889,889,889,889,0
|
|
20230908,122600,130492314,889,889,889,889,0
|
|
20230908,122500,130492314,889,889,889,889,0
|
|
20230908,122400,130492314,889,889,889,889,0
|
|
20230908,122300,130492314,889,889,889,889,100
|
|
20230908,122200,130403414,889,889,889,889,1
|
|
20230908,122100,130402525,886,886,886,886,0
|
|
20230908,122000,130402525,886,886,886,886,137
|
|
20230908,121900,130281143,886,888,889,886,3765
|
|
20230908,121800,126936334,890,890,890,890,0
|
|
20230908,121700,126936334,890,890,890,890,0
|
|
20230908,121600,126936334,890,890,890,890,1
|
|
20230908,121500,126935444,890,890,890,890,0
|
|
20230908,121400,126935444,890,890,890,890,65
|
|
20230908,121300,126877594,894,893,894,893,5
|
|
20230908,121200,126873127,895,895,895,895,0
|
|
20230908,121100,126873127,895,895,895,895,0
|
|
20230908,121000,126873127,895,892,895,888,38
|
|
20230908,120900,126839185,889,889,889,889,0
|
|
20230908,120800,126839185,889,889,889,889,0
|
|
20230908,120700,126839185,889,889,889,889,2
|
|
20230908,120600,126837407,888,888,888,888,99
|
|
20230908,120500,126749495,888,888,888,888,0
|
|
20230908,120400,126749495,888,888,888,888,0
|
|
20230908,120300,126749495,888,888,888,888,0
|
|
20230908,120200,126749495,888,888,888,888,0
|
|
20230908,120100,126749495,888,888,888,888,101
|
|
20230908,120000,126659807,885,885,885,885,6077
|
|
20230908,115900,121281662,890,890,890,890,0
|
|
20230908,115800,121281662,890,889,890,889,40
|
|
20230908,115700,121246098,885,890,890,885,4915
|
|
20230908,115600,116893823,885,892,892,885,11875
|
|
20230908,115500,106371674,894,894,894,894,0
|
|
20230908,115400,106371674,894,892,894,892,285
|
|
20230908,115300,106117004,892,892,892,892,0
|
|
20230908,115200,106117004,892,895,895,892,2
|
|
20230908,115100,106115217,892,892,892,892,1
|
|
20230908,115000,106114325,895,895,895,895,0
|
|
20230908,114900,106114325,895,895,895,895,3
|
|
20230908,114800,106111640,895,892,895,892,301
|
|
20230908,114700,105843145,895,895,895,895,0
|
|
20230908,114600,105843145,895,895,895,895,1072
|
|
20230908,114500,104883705,894,894,894,894,10
|
|
20230908,114400,104874765,897,897,897,897,0
|
|
20230908,114300,104874765,897,895,898,895,765
|
|
20230908,114200,104189151,898,895,898,895,3478
|
|
20230908,114100,101072961,894,898,899,894,783
|
|
20230908,114000,100372380,897,895,897,895,3250
|
|
20230908,113900,97462330,895,892,897,892,16369
|
|
20230908,113800,82822982,892,892,892,892,1102
|
|
20230908,113700,81839998,892,890,892,890,1109
|
|
20230908,113600,80852557,890,888,890,888,7254
|
|
20230908,113500,74397631,888,887,888,887,4443
|
|
20230908,113400,70453481,887,887,887,887,50
|
|
20230908,113300,70409131,884,884,884,884,0
|
|
20230908,113200,70409131,884,884,884,884,186
|
|
20230908,113100,70244707,884,884,884,884,33
|
|
20230908,113000,70215535,884,884,884,884,33
|
|
20230908,112900,70186363,884,884,884,884,510
|
|
20230908,112800,69735523,884,884,884,884,0
|
|
20230908,112700,69735523,884,884,884,884,2238
|
|
20230908,112600,67757131,884,884,884,884,30
|
|
20230908,112500,67730611,887,887,887,887,0
|
|
20230908,112400,67730611,887,887,887,887,0
|
|
20230908,112300,67730611,887,887,887,887,300
|
|
20230908,112200,67464511,887,887,887,887,0
|
|
20230908,112100,67464511,887,887,887,887,100
|
|
20230908,112000,67375811,884,884,884,884,0
|
|
20230908,111900,67375811,884,884,884,884,0
|
|
20230908,111800,67375811,884,884,884,884,5
|
|
20230908,111700,67371391,887,887,887,887,31
|
|
20230908,111600,67343894,884,887,887,884,2068
|
|
20230908,111500,65514186,887,887,887,887,0
|
|
20230908,111400,65514186,887,887,887,887,56
|
|
20230908,111300,65464514,884,884,884,884,1000
|
|
20230908,111200,64580514,884,884,884,884,0
|
|
20230908,111100,64580514,884,884,884,884,0
|
|
20230908,111000,64580514,884,886,886,884,1001
|
|
20230908,110900,63695628,887,887,887,887,0
|
|
20230908,110800,63695628,887,887,887,887,300
|
|
20230908,110700,63429528,884,884,884,884,0
|
|
20230908,110600,63429528,884,884,884,884,0
|
|
20230908,110500,63429528,884,884,884,884,0
|
|
20230908,110400,63429528,884,884,884,884,0
|
|
20230908,110300,63429528,884,884,884,884,366
|
|
20230908,110200,63105984,884,884,884,884,0
|
|
20230908,110100,63105984,884,884,884,884,10
|
|
20230908,110000,63097144,884,884,884,884,0
|
|
20230908,105900,63097144,884,887,887,884,5111
|
|
20230908,105800,58575796,888,888,888,888,0
|
|
20230908,105700,58575796,888,888,888,888,0
|
|
20230908,105600,58575796,888,888,888,888,0
|
|
20230908,105500,58575796,888,888,888,888,0
|
|
20230908,105400,58575796,888,888,888,888,150
|
|
20230908,105300,58442596,888,888,888,888,0
|
|
20230908,105200,58442596,888,888,888,888,0
|
|
20230908,105100,58442596,888,888,888,888,0
|
|
20230908,105000,58442596,888,888,888,888,33
|
|
20230908,104900,58413292,888,888,888,888,885
|
|
20230908,104800,57627412,888,888,888,888,71
|
|
20230908,104700,57564364,887,887,887,887,834
|
|
20230908,104600,56824606,887,887,887,887,0
|
|
20230908,104500,56824606,887,887,887,887,3
|
|
20230908,104400,56821945,887,887,887,887,179
|
|
20230908,104300,56663172,887,887,887,887,995
|
|
20230908,104200,55780607,886,886,886,886,219
|
|
20230908,104100,55586573,886,886,886,886,7000
|
|
20230908,104000,49384573,886,886,886,886,3
|
|
20230908,103900,49381915,885,885,885,885,1260
|
|
20230908,103800,48266815,884,884,884,884,0
|
|
20230908,103700,48266815,884,884,884,884,0
|
|
20230908,103600,48266815,884,884,884,884,0
|
|
20230908,103500,48266815,884,884,884,884,0
|
|
20230908,103400,48266815,884,884,884,884,0
|
|
20230908,103300,48266815,884,884,884,884,500
|
|
20230908,103200,47824815,885,885,885,885,0
|
|
20230908,103100,47824815,885,885,885,885,200
|
|
20230908,103000,47647815,885,885,885,885,0
|
|
20230908,102900,47647815,885,885,885,885,0
|
|
20230908,102800,47647815,885,885,885,885,0
|
|
20230908,102700,47647815,885,885,885,885,0
|
|
20230908,102600,47647815,885,884,885,884,8300
|
|
20230908,102500,40302839,884,884,884,884,1000
|
|
20230908,102400,39418839,884,884,884,884,101
|
|
20230908,102300,39329555,884,884,884,884,0
|
|
20230908,102200,39329555,884,884,884,884,10
|
|
20230908,102100,39320715,882,882,882,882,0
|
|
20230908,102000,39320715,882,883,883,882,166
|
|
20230908,101900,39174293,883,883,883,883,44
|
|
20230908,101800,39135441,884,884,884,884,2
|
|
20230908,101700,39133673,883,883,883,883,0
|
|
20230908,101600,39133673,883,883,883,883,67
|
|
20230908,101500,39074512,883,883,883,883,151
|
|
20230908,101400,38941179,884,884,884,884,20
|
|
20230908,101300,38923499,884,884,884,884,0
|
|
20230908,101200,38923499,884,884,884,884,2966
|
|
20230908,101100,36301555,883,883,883,883,57
|
|
20230908,101000,36251224,883,883,883,883,54
|
|
20230908,100900,36203542,883,883,883,883,446
|
|
20230908,100800,35809724,883,883,883,883,0
|
|
20230908,100700,35809724,883,883,883,883,6
|
|
20230908,100600,35804426,883,883,883,883,0
|
|
20230908,100500,35804426,883,883,883,883,566
|
|
20230908,100400,35304648,882,883,883,882,50
|
|
20230908,100300,35260538,883,883,883,883,0
|
|
20230908,100200,35260538,883,883,883,883,132
|
|
20230908,100100,35143982,883,883,883,883,30
|
|
20230908,100000,35117492,882,883,883,882,5773
|
|
20230908,095900,30020855,884,884,884,884,700
|
|
20230908,095800,29402055,884,884,884,884,10
|
|
20230908,095700,29393215,884,884,884,884,0
|
|
20230908,095600,29393215,884,884,884,884,210
|
|
20230908,095500,29207575,884,884,884,884,0
|
|
20230908,095400,29207575,884,884,884,884,922
|
|
20230908,095300,28392527,884,884,884,884,60
|
|
20230908,095200,28339487,884,884,884,884,2
|
|
20230908,095100,28337719,885,885,885,885,0
|
|
20230908,095000,28337719,885,885,885,885,3
|
|
20230908,094900,28335064,884,884,884,884,6526
|
|
20230908,094800,22566080,885,885,885,885,1000
|
|
20230908,094700,21681080,885,885,885,885,0
|
|
20230908,094600,21681080,885,885,885,885,9
|
|
20230908,094500,21673115,885,885,885,885,753
|
|
20230908,094400,21006710,884,884,884,884,500
|
|
20230908,094300,20564710,885,885,885,885,0
|
|
20230908,094200,20564710,885,885,885,885,1
|
|
20230908,094100,20563825,884,884,884,884,55
|
|
20230908,094000,20515205,885,885,885,885,0
|
|
20230908,093900,20515205,885,885,885,885,1
|
|
20230908,093800,20514320,883,883,883,883,1
|
|
20230908,093700,20513437,885,883,885,883,2
|
|
20230908,093600,20511669,885,885,885,885,10
|
|
20230908,093500,20502819,885,885,885,885,0
|
|
20230908,093400,20502819,885,885,885,885,8
|
|
20230908,093300,20495739,883,884,884,883,103
|
|
20230908,093200,20404785,885,885,885,885,5
|
|
20230908,093100,20400360,885,885,885,885,0
|
|
20230908,093000,20400360,885,885,885,885,1
|
|
20230908,092900,20399475,883,885,885,883,790
|
|
20230908,092800,19701878,885,885,885,885,22
|
|
20230908,092700,19682408,885,885,885,885,111
|
|
20230908,092600,19584173,885,885,885,885,0
|
|
20230908,092500,19584173,885,885,885,885,0
|
|
20230908,092400,19584173,885,885,885,885,1083
|
|
20230908,092300,18625718,886,886,886,886,25
|
|
20230908,092200,18603568,886,886,886,886,75
|
|
20230908,092100,18537118,886,886,886,886,0
|
|
20230908,092000,18537118,886,886,886,886,100
|
|
20230908,091900,18448518,886,886,886,886,65
|
|
20230908,091800,18390928,886,885,886,885,1219
|
|
20230908,091700,17312112,885,885,885,885,1
|
|
20230908,091600,17311227,884,883,884,882,5124
|
|
20230908,091500,12786000,884,884,884,884,303
|
|
20230908,091400,12518148,885,885,885,885,100
|
|
20230908,091300,12429648,885,885,885,885,1
|
|
20230908,091200,12428763,884,882,884,882,444
|
|
20230908,091100,12036741,883,883,883,883,245
|
|
20230908,091000,11820406,883,883,883,883,601
|
|
20230908,090900,11289723,884,884,884,884,60
|
|
20230908,090800,11236683,885,885,885,885,0
|
|
20230908,090700,11236683,885,884,885,884,202
|
|
20230908,090600,11058113,885,885,885,885,0
|
|
20230908,090500,11058113,885,885,885,885,4
|
|
20230908,090400,11054573,885,885,885,885,0
|
|
20230908,090300,11054573,885,883,885,882,2420
|
|
20230908,090200,8920079,885,885,885,885,0
|
|
20230908,090100,8920079,885,885,885,885,1
|
|
20230908,090000,8919194,886,881,886,881,10106
|