590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,184700,154411940,886,886,886,886,14526
|
|
20230915,184600,154411940,886,886,886,886,0
|
|
20230915,184500,154411940,886,886,886,886,0
|
|
20230915,184400,154411940,886,886,886,886,0
|
|
20230915,184300,154411940,886,886,886,886,0
|
|
20230915,184200,154411940,886,886,886,886,0
|
|
20230915,184100,154411940,886,886,886,886,0
|
|
20230915,184000,154411940,886,886,886,886,0
|
|
20230915,183900,154411940,886,886,886,886,0
|
|
20230915,183800,154411940,886,886,886,886,0
|
|
20230915,183700,154411940,886,886,886,886,0
|
|
20230915,183600,154411940,886,886,886,886,0
|
|
20230915,183500,154411940,886,886,886,886,0
|
|
20230915,183400,154411940,886,886,886,886,0
|
|
20230915,183300,154411940,886,886,886,886,0
|
|
20230915,183200,154411940,886,886,886,886,0
|
|
20230915,183100,154411940,886,886,886,886,0
|
|
20230915,183000,154411940,886,886,886,886,0
|
|
20230915,182900,154411940,886,886,886,886,0
|
|
20230915,182800,154411940,886,886,886,886,0
|
|
20230915,182700,154411940,886,886,886,886,0
|
|
20230915,182600,154411940,886,886,886,886,0
|
|
20230915,182500,154411940,886,886,886,886,0
|
|
20230915,182400,154411940,886,886,886,886,0
|
|
20230915,182300,154411940,886,886,886,886,0
|
|
20230915,182200,154411940,886,886,886,886,0
|
|
20230915,182100,154411940,886,886,886,886,0
|
|
20230915,182000,154411940,886,886,886,886,0
|
|
20230915,181900,154411940,886,886,886,886,0
|
|
20230915,181800,154411940,886,886,886,886,0
|
|
20230915,181700,154411940,886,886,886,886,14526
|
|
20230915,181600,154411940,886,886,886,886,0
|
|
20230915,181500,154411940,886,886,886,886,0
|
|
20230915,181400,154411940,886,886,886,886,0
|
|
20230915,181300,154411940,886,886,886,886,0
|
|
20230915,181200,154411940,886,886,886,886,0
|
|
20230915,181100,154411940,886,886,886,886,0
|
|
20230915,181000,154411940,886,886,886,886,0
|
|
20230915,180900,154411940,886,886,886,886,0
|
|
20230915,180800,154411940,886,886,886,886,0
|
|
20230915,180700,154411940,886,886,886,886,0
|
|
20230915,180600,154411940,886,886,886,886,0
|
|
20230915,180500,154411940,886,886,886,886,0
|
|
20230915,180400,154411940,886,886,886,886,0
|
|
20230915,180300,154411940,886,886,886,886,0
|
|
20230915,180200,154411940,886,886,886,886,0
|
|
20230915,180100,154411940,886,886,886,886,0
|
|
20230915,180000,154411940,886,886,886,886,0
|
|
20230915,175900,154411940,886,886,886,886,0
|
|
20230915,175800,154411940,886,886,886,886,0
|
|
20230915,175700,154411940,886,886,886,886,0
|
|
20230915,175600,154411940,886,886,886,886,0
|
|
20230915,175500,154411940,886,886,886,886,0
|
|
20230915,175400,154411940,886,886,886,886,0
|
|
20230915,175300,154411940,886,886,886,886,0
|
|
20230915,175200,154411940,886,886,886,886,0
|
|
20230915,175100,154411940,886,886,886,886,0
|
|
20230915,175000,154411940,886,886,886,886,0
|
|
20230915,174900,154411940,886,886,886,886,0
|
|
20230915,174800,154411940,886,886,886,886,0
|
|
20230915,174700,154411940,886,886,886,886,14526
|
|
20230915,174600,154411940,886,886,886,886,0
|
|
20230915,174500,154411940,886,886,886,886,0
|
|
20230915,174400,154411940,886,886,886,886,0
|
|
20230915,174300,154411940,886,886,886,886,0
|
|
20230915,174200,154411940,886,886,886,886,0
|
|
20230915,174100,154411940,886,886,886,886,0
|
|
20230915,174000,154411940,886,886,886,886,0
|
|
20230915,173900,154411940,886,886,886,886,0
|
|
20230915,173800,154411940,886,886,886,886,0
|
|
20230915,173700,154411940,886,886,886,886,0
|
|
20230915,173600,154411940,886,886,886,886,0
|
|
20230915,173500,154411940,886,886,886,886,0
|
|
20230915,173400,154411940,886,886,886,886,0
|
|
20230915,173300,154411940,886,886,886,886,0
|
|
20230915,173200,154411940,886,886,886,886,0
|
|
20230915,173100,154411940,886,886,886,886,0
|
|
20230915,173000,154411940,886,886,886,886,0
|
|
20230915,172900,154411940,886,886,886,886,0
|
|
20230915,172800,154411940,886,886,886,886,0
|
|
20230915,172700,154411940,886,886,886,886,0
|
|
20230915,172600,154411940,886,886,886,886,0
|
|
20230915,172500,154411940,886,886,886,886,0
|
|
20230915,172400,154411940,886,886,886,886,0
|
|
20230915,172300,154411940,886,886,886,886,0
|
|
20230915,172200,154411940,886,886,886,886,0
|
|
20230915,172100,154411940,886,886,886,886,0
|
|
20230915,172000,154411940,886,886,886,886,0
|
|
20230915,171900,154411940,886,886,886,886,0
|
|
20230915,171800,154411940,886,886,886,886,0
|
|
20230915,171700,154411940,886,886,886,886,14526
|
|
20230915,171600,154411940,886,886,886,886,0
|
|
20230915,171500,154411940,886,886,886,886,0
|
|
20230915,171400,154411940,886,886,886,886,0
|
|
20230915,171300,154411940,886,886,886,886,0
|
|
20230915,171200,154411940,886,886,886,886,0
|
|
20230915,171100,154411940,886,886,886,886,0
|
|
20230915,171000,154411940,886,886,886,886,0
|
|
20230915,170900,154411940,886,886,886,886,0
|
|
20230915,170800,154411940,886,886,886,886,0
|
|
20230915,170700,154411940,886,886,886,886,0
|
|
20230915,170600,154411940,886,886,886,886,0
|
|
20230915,170500,154411940,886,886,886,886,0
|
|
20230915,170400,154411940,886,886,886,886,0
|
|
20230915,170300,154411940,886,886,886,886,0
|
|
20230915,170200,154411940,886,886,886,886,0
|
|
20230915,170100,154411940,886,886,886,886,0
|
|
20230915,170000,154411940,886,886,886,886,0
|
|
20230915,165900,154411940,886,886,886,886,0
|
|
20230915,165800,154411940,886,886,886,886,0
|
|
20230915,165700,154411940,886,886,886,886,0
|
|
20230915,165600,154411940,886,886,886,886,0
|
|
20230915,165500,154411940,886,886,886,886,0
|
|
20230915,165400,154411940,886,886,886,886,0
|
|
20230915,165300,154411940,886,886,886,886,0
|
|
20230915,165200,154411940,886,886,886,886,0
|
|
20230915,165100,154411940,886,886,886,886,0
|
|
20230915,165000,154411940,886,886,886,886,0
|
|
20230915,164900,154411940,886,886,886,886,0
|
|
20230915,164800,154411940,886,886,886,886,0
|
|
20230915,164700,154411940,886,886,886,886,14526
|
|
20230915,164600,154411940,886,886,886,886,0
|
|
20230915,164500,154411940,886,886,886,886,0
|
|
20230915,164400,154411940,886,886,886,886,0
|
|
20230915,164300,154411940,886,886,886,886,0
|
|
20230915,164200,154411940,886,886,886,886,0
|
|
20230915,164100,154411940,886,886,886,886,0
|
|
20230915,164000,154411940,886,886,886,886,0
|
|
20230915,163900,154411940,886,886,886,886,0
|
|
20230915,163800,154411940,886,886,886,886,0
|
|
20230915,163700,154411940,886,886,886,886,0
|
|
20230915,163600,154411940,886,886,886,886,0
|
|
20230915,163500,154411940,886,886,886,886,0
|
|
20230915,163400,154411940,886,886,886,886,0
|
|
20230915,163300,154411940,886,886,886,886,0
|
|
20230915,163200,154411940,886,886,886,886,0
|
|
20230915,163100,154411940,886,886,886,886,0
|
|
20230915,163000,154411940,886,886,886,886,0
|
|
20230915,162900,154411940,886,886,886,886,0
|
|
20230915,162800,154411940,886,886,886,886,0
|
|
20230915,162700,154411940,886,886,886,886,0
|
|
20230915,162600,154411940,886,886,886,886,0
|
|
20230915,162500,154411940,886,886,886,886,0
|
|
20230915,162400,154411940,886,886,886,886,0
|
|
20230915,162300,154411940,886,886,886,886,0
|
|
20230915,162200,154411940,886,886,886,886,0
|
|
20230915,162100,154411940,886,886,886,886,0
|
|
20230915,162000,154411940,886,886,886,886,0
|
|
20230915,161900,154411940,886,886,886,886,0
|
|
20230915,161800,154411940,886,886,886,886,0
|
|
20230915,161700,154411940,886,886,886,886,14526
|
|
20230915,161600,154411940,886,886,886,886,0
|
|
20230915,161500,154411940,886,886,886,886,0
|
|
20230915,161400,154411940,886,886,886,886,0
|
|
20230915,161300,154411940,886,886,886,886,0
|
|
20230915,161200,154411940,886,886,886,886,0
|
|
20230915,161100,154411940,886,886,886,886,0
|
|
20230915,161000,154411940,886,886,886,886,0
|
|
20230915,160900,154411940,886,886,886,886,0
|
|
20230915,160800,154411940,886,886,886,886,0
|
|
20230915,160700,154411940,886,886,886,886,0
|
|
20230915,160600,154411940,886,886,886,886,0
|
|
20230915,160500,154411940,886,886,886,886,0
|
|
20230915,160400,154411940,886,886,886,886,0
|
|
20230915,160300,154411940,886,886,886,886,0
|
|
20230915,160200,154411940,886,886,886,886,0
|
|
20230915,160100,154411940,886,886,886,886,0
|
|
20230915,160000,154411940,886,886,886,886,0
|
|
20230915,155900,154411940,886,886,886,886,0
|
|
20230915,155800,154411940,886,886,886,886,0
|
|
20230915,155700,154411940,886,886,886,886,0
|
|
20230915,155600,154411940,886,886,886,886,0
|
|
20230915,155500,154411940,886,886,886,886,0
|
|
20230915,155400,154411940,886,886,886,886,0
|
|
20230915,155300,154411940,886,886,886,886,0
|
|
20230915,155200,154411940,886,886,886,886,0
|
|
20230915,155100,154411940,886,886,886,886,0
|
|
20230915,155000,154411940,886,886,886,886,0
|
|
20230915,154900,154411940,886,886,886,886,0
|
|
20230915,154800,154411940,886,886,886,886,0
|
|
20230915,154700,154411940,886,886,886,886,14526
|
|
20230915,154600,154411940,886,886,886,886,0
|
|
20230915,154500,154411940,886,886,886,886,0
|
|
20230915,154400,154411940,886,886,886,886,0
|
|
20230915,154300,154411940,886,886,886,886,0
|
|
20230915,154200,154411940,886,886,886,886,0
|
|
20230915,154100,154411940,886,886,886,886,0
|
|
20230915,154000,154411940,886,886,886,886,0
|
|
20230915,153900,154411940,886,886,886,886,0
|
|
20230915,153800,154411940,886,886,886,886,0
|
|
20230915,153700,154411940,886,886,886,886,0
|
|
20230915,153600,154411940,886,886,886,886,0
|
|
20230915,153500,154411940,886,886,886,886,0
|
|
20230915,153400,154411940,886,886,886,886,0
|
|
20230915,153300,154411940,886,886,886,886,0
|
|
20230915,153200,154411940,886,886,886,886,0
|
|
20230915,153100,154411940,886,886,886,886,0
|
|
20230915,153000,154411940,886,886,886,886,14526
|
|
20230915,152900,141541904,888,888,888,888,0
|
|
20230915,152800,141541904,888,888,888,888,0
|
|
20230915,152700,141541904,888,888,888,888,0
|
|
20230915,152600,141541904,888,888,888,888,0
|
|
20230915,152500,141541904,888,888,888,888,0
|
|
20230915,152400,141541904,888,888,888,888,0
|
|
20230915,152300,141541904,888,888,888,888,0
|
|
20230915,152200,141541904,888,888,888,888,0
|
|
20230915,152100,141541904,888,888,888,888,0
|
|
20230915,152000,141541904,888,888,888,888,0
|
|
20230915,151900,141541904,888,888,888,888,1
|
|
20230915,151800,141541016,887,887,887,887,0
|
|
20230915,151700,141541016,887,887,887,887,0
|
|
20230915,151600,141541016,887,887,887,887,0
|
|
20230915,151500,141541016,887,887,887,887,0
|
|
20230915,151400,141541016,887,887,887,887,790
|
|
20230915,151300,140840286,888,888,888,888,27
|
|
20230915,151200,140816310,888,888,888,888,1976
|
|
20230915,151100,139061622,888,888,888,888,395
|
|
20230915,151000,138710862,886,886,887,886,1542
|
|
20230915,150900,137344150,886,886,886,886,0
|
|
20230915,150800,137344150,886,888,888,886,555
|
|
20230915,150700,136852198,886,887,887,886,3838
|
|
20230915,150600,133448093,888,888,888,888,80
|
|
20230915,150500,133377053,888,888,888,888,205
|
|
20230915,150400,133195013,888,888,888,888,2
|
|
20230915,150300,133193237,888,888,888,888,100
|
|
20230915,150200,133104437,887,887,887,887,30
|
|
20230915,150100,133077827,888,889,889,888,619
|
|
20230915,150000,132527995,889,889,889,889,20
|
|
20230915,145900,132510215,889,889,889,889,0
|
|
20230915,145800,132510215,889,889,889,889,11
|
|
20230915,145700,132500436,889,889,889,889,41
|
|
20230915,145600,132463987,890,890,890,890,0
|
|
20230915,145500,132463987,890,890,890,890,0
|
|
20230915,145400,132463987,890,890,890,890,0
|
|
20230915,145300,132463987,890,890,890,890,0
|
|
20230915,145200,132463987,890,890,890,890,0
|
|
20230915,145100,132463987,890,890,890,890,10
|
|
20230915,145000,132455087,890,890,890,890,307
|
|
20230915,144900,132181857,890,890,890,890,0
|
|
20230915,144800,132181857,890,890,890,890,0
|
|
20230915,144700,132181857,890,890,890,890,398
|
|
20230915,144600,131827637,890,890,890,890,0
|
|
20230915,144500,131827637,890,890,890,890,0
|
|
20230915,144400,131827637,890,890,890,890,0
|
|
20230915,144300,131827637,890,890,890,890,145
|
|
20230915,144200,131698587,890,890,890,890,1000
|
|
20230915,144100,130808587,890,890,890,890,0
|
|
20230915,144000,130808587,890,890,890,890,10
|
|
20230915,143900,130799687,890,890,890,890,1000
|
|
20230915,143800,129909687,890,890,890,890,0
|
|
20230915,143700,129909687,890,890,890,890,0
|
|
20230915,143600,129909687,890,890,890,890,0
|
|
20230915,143500,129909687,890,890,890,890,0
|
|
20230915,143400,129909687,890,890,890,890,0
|
|
20230915,143300,129909687,890,890,890,890,0
|
|
20230915,143200,129909687,890,890,890,890,0
|
|
20230915,143100,129909687,890,890,890,890,0
|
|
20230915,143000,129909687,890,890,890,890,0
|
|
20230915,142900,129909687,890,890,890,890,10
|
|
20230915,142800,129900787,890,888,890,888,206
|
|
20230915,142700,129717847,888,888,888,888,88
|
|
20230915,142600,129639703,890,890,890,890,0
|
|
20230915,142500,129639703,890,890,890,890,0
|
|
20230915,142400,129639703,890,890,890,890,23
|
|
20230915,142300,129619233,890,890,890,890,0
|
|
20230915,142200,129619233,890,890,890,890,0
|
|
20230915,142100,129619233,890,890,890,890,100
|
|
20230915,142000,129530233,891,891,891,891,0
|
|
20230915,141900,129530233,891,891,891,891,0
|
|
20230915,141800,129530233,891,891,891,891,0
|
|
20230915,141700,129530233,891,891,891,891,0
|
|
20230915,141600,129530233,891,891,891,891,0
|
|
20230915,141500,129530233,891,891,891,891,0
|
|
20230915,141400,129530233,891,891,891,891,0
|
|
20230915,141300,129530233,891,891,891,891,0
|
|
20230915,141200,129530233,891,891,891,891,0
|
|
20230915,141100,129530233,891,891,891,891,0
|
|
20230915,141000,129530233,891,891,891,891,0
|
|
20230915,140900,129530233,891,891,891,891,0
|
|
20230915,140800,129530233,891,891,891,891,0
|
|
20230915,140700,129530233,891,888,892,887,5281
|
|
20230915,140600,124843897,886,890,890,886,10381
|
|
20230915,140500,115628134,891,891,891,891,0
|
|
20230915,140400,115628134,891,891,891,891,0
|
|
20230915,140300,115628134,891,891,891,891,200
|
|
20230915,140200,115449934,892,892,892,892,79
|
|
20230915,140100,115379466,892,892,892,892,10
|
|
20230915,140000,115370546,892,892,892,892,0
|
|
20230915,135900,115370546,892,892,892,892,0
|
|
20230915,135800,115370546,892,892,892,892,0
|
|
20230915,135700,115370546,892,892,892,892,4
|
|
20230915,135600,115366978,892,892,892,892,0
|
|
20230915,135500,115366978,892,892,892,892,0
|
|
20230915,135400,115366978,892,892,892,892,0
|
|
20230915,135300,115366978,892,892,892,892,0
|
|
20230915,135200,115366978,892,892,892,892,0
|
|
20230915,135100,115366978,892,892,892,892,5
|
|
20230915,135000,115362518,890,891,891,890,1220
|
|
20230915,134900,114276698,891,891,891,891,10046
|
|
20230915,134800,105325712,891,891,891,891,0
|
|
20230915,134700,105325712,891,891,891,891,0
|
|
20230915,134600,105325712,891,891,891,891,1617
|
|
20230915,134500,103884965,889,889,889,889,0
|
|
20230915,134400,103884965,889,889,889,889,0
|
|
20230915,134300,103884965,889,889,889,889,0
|
|
20230915,134200,103884965,889,889,889,889,0
|
|
20230915,134100,103884965,889,889,889,889,0
|
|
20230915,134000,103884965,889,891,891,889,50
|
|
20230915,133900,103840512,889,889,889,889,0
|
|
20230915,133800,103840512,889,889,889,889,1500
|
|
20230915,133700,102507012,889,889,889,889,0
|
|
20230915,133600,102507012,889,890,890,889,589
|
|
20230915,133500,101983047,892,892,892,892,0
|
|
20230915,133400,101983047,892,892,892,892,0
|
|
20230915,133300,101983047,892,892,892,892,518
|
|
20230915,133200,101520991,892,892,892,892,170
|
|
20230915,133100,101369351,892,892,892,892,10
|
|
20230915,133000,101360431,893,893,893,893,0
|
|
20230915,132900,101360431,893,893,893,893,0
|
|
20230915,132800,101360431,893,893,893,893,0
|
|
20230915,132700,101360431,893,893,893,893,1
|
|
20230915,132600,101359538,893,893,893,892,1124
|
|
20230915,132500,100355807,893,893,893,893,399
|
|
20230915,132400,99999500,893,893,893,893,604
|
|
20230915,132300,99460128,892,891,892,891,302
|
|
20230915,132200,99190745,890,893,893,890,28
|
|
20230915,132100,99165744,894,894,894,894,0
|
|
20230915,132000,99165744,894,894,894,894,0
|
|
20230915,131900,99165744,894,894,894,894,0
|
|
20230915,131800,99165744,894,894,894,894,0
|
|
20230915,131700,99165744,894,894,894,894,0
|
|
20230915,131600,99165744,894,894,894,894,0
|
|
20230915,131500,99165744,894,894,894,894,0
|
|
20230915,131400,99165744,894,894,894,894,0
|
|
20230915,131300,99165744,894,894,894,894,0
|
|
20230915,131200,99165744,894,894,894,894,0
|
|
20230915,131100,99165744,894,894,894,894,100
|
|
20230915,131000,99076344,895,895,895,895,0
|
|
20230915,130900,99076344,895,895,895,895,0
|
|
20230915,130800,99076344,895,894,895,894,1000
|
|
20230915,130700,98182128,894,893,894,893,2044
|
|
20230915,130600,96355906,893,892,893,892,2000
|
|
20230915,130500,94571130,892,890,892,890,1000
|
|
20230915,130400,93679530,888,889,889,888,500
|
|
20230915,130300,93235036,891,891,891,891,4
|
|
20230915,130200,93231472,892,892,892,892,0
|
|
20230915,130100,93231472,892,892,892,892,0
|
|
20230915,130000,93231472,892,892,892,892,0
|
|
20230915,125900,93231472,892,892,892,892,0
|
|
20230915,125800,93231472,892,892,892,892,0
|
|
20230915,125700,93231472,892,892,892,892,1
|
|
20230915,125600,93230580,892,892,892,892,0
|
|
20230915,125500,93230580,892,892,892,892,0
|
|
20230915,125400,93230580,892,892,892,892,0
|
|
20230915,125300,93230580,892,892,892,892,10
|
|
20230915,125200,93221660,892,891,892,891,300
|
|
20230915,125100,92954322,891,891,891,891,0
|
|
20230915,125000,92954322,891,891,891,891,0
|
|
20230915,124900,92954322,891,891,891,891,0
|
|
20230915,124800,92954322,891,891,891,891,0
|
|
20230915,124700,92954322,891,891,891,891,0
|
|
20230915,124600,92954322,891,891,891,891,0
|
|
20230915,124500,92954322,891,891,891,891,0
|
|
20230915,124400,92954322,891,891,891,891,0
|
|
20230915,124300,92954322,891,891,891,891,0
|
|
20230915,124200,92954322,891,891,891,891,0
|
|
20230915,124100,92954322,891,891,891,891,0
|
|
20230915,124000,92954322,891,891,891,891,0
|
|
20230915,123900,92954322,891,891,891,891,11
|
|
20230915,123800,92944521,892,892,892,892,0
|
|
20230915,123700,92944521,892,892,892,892,0
|
|
20230915,123600,92944521,892,892,892,892,0
|
|
20230915,123500,92944521,892,892,892,892,2
|
|
20230915,123400,92942737,892,892,892,892,0
|
|
20230915,123300,92942737,892,892,892,892,0
|
|
20230915,123200,92942737,892,887,892,887,110
|
|
20230915,123100,92844732,887,887,887,887,0
|
|
20230915,123000,92844732,887,888,888,887,5000
|
|
20230915,122900,88408212,888,888,888,888,20
|
|
20230915,122800,88390452,892,892,892,892,0
|
|
20230915,122700,88390452,892,892,892,892,0
|
|
20230915,122600,88390452,892,892,892,888,5133
|
|
20230915,122500,83828095,892,892,892,892,0
|
|
20230915,122400,83828095,892,890,892,890,260
|
|
20230915,122300,83596404,891,891,891,891,653
|
|
20230915,122200,83014581,892,892,892,892,0
|
|
20230915,122100,83014581,892,892,892,892,0
|
|
20230915,122000,83014581,892,892,892,892,0
|
|
20230915,121900,83014581,892,892,892,892,152
|
|
20230915,121800,82878997,891,891,891,891,354
|
|
20230915,121700,82563583,891,891,891,891,90
|
|
20230915,121600,82483393,890,890,890,890,0
|
|
20230915,121500,82483393,890,890,890,890,0
|
|
20230915,121400,82483393,890,890,890,890,0
|
|
20230915,121300,82483393,890,890,890,890,0
|
|
20230915,121200,82483393,890,890,890,890,0
|
|
20230915,121100,82483393,890,890,890,890,0
|
|
20230915,121000,82483393,890,890,890,890,1
|
|
20230915,120900,82482503,890,890,890,890,0
|
|
20230915,120800,82482503,890,890,890,890,0
|
|
20230915,120700,82482503,890,890,890,890,0
|
|
20230915,120600,82482503,890,890,890,890,0
|
|
20230915,120500,82482503,890,890,890,890,0
|
|
20230915,120400,82482503,890,890,890,890,0
|
|
20230915,120300,82482503,890,890,890,890,111
|
|
20230915,120200,82383713,890,890,890,890,0
|
|
20230915,120100,82383713,890,890,890,890,50
|
|
20230915,120000,82339213,891,891,891,891,15
|
|
20230915,115900,82325848,890,890,890,890,500
|
|
20230915,115800,81880848,891,891,891,891,1001
|
|
20230915,115700,80988957,890,890,890,890,0
|
|
20230915,115600,80988957,890,889,890,889,8197
|
|
20230915,115500,73695130,889,889,889,889,20
|
|
20230915,115400,73677350,890,889,890,889,4000
|
|
20230915,115300,70119005,889,888,889,888,877
|
|
20230915,115200,69340074,890,890,890,890,0
|
|
20230915,115100,69340074,890,890,890,890,0
|
|
20230915,115000,69340074,890,889,890,889,500
|
|
20230915,114900,68895474,889,887,889,887,4661
|
|
20230915,114800,64755953,887,887,887,887,3500
|
|
20230915,114700,61651453,887,887,887,887,1000
|
|
20230915,114600,60764453,887,887,887,887,0
|
|
20230915,114500,60764453,887,887,887,887,0
|
|
20230915,114400,60764453,887,887,887,887,500
|
|
20230915,114300,60320953,887,887,887,887,0
|
|
20230915,114200,60320953,887,887,887,887,0
|
|
20230915,114100,60320953,887,887,887,887,202
|
|
20230915,114000,60141779,887,887,887,887,200
|
|
20230915,113900,59964379,887,887,887,887,0
|
|
20230915,113800,59964379,887,886,887,886,267
|
|
20230915,113700,59727615,887,887,887,887,0
|
|
20230915,113600,59727615,887,887,887,887,0
|
|
20230915,113500,59727615,887,887,887,887,0
|
|
20230915,113400,59727615,887,887,887,887,0
|
|
20230915,113300,59727615,887,887,887,887,203
|
|
20230915,113200,59547554,887,887,887,887,0
|
|
20230915,113100,59547554,887,887,887,887,0
|
|
20230915,113000,59547554,887,887,887,887,6
|
|
20230915,112900,59542232,887,887,887,887,5
|
|
20230915,112800,59537797,885,885,885,885,0
|
|
20230915,112700,59537797,885,885,885,885,1
|
|
20230915,112600,59536912,888,888,888,888,0
|
|
20230915,112500,59536912,888,887,888,887,500
|
|
20230915,112400,59093265,887,887,887,887,0
|
|
20230915,112300,59093265,887,887,887,887,0
|
|
20230915,112200,59093265,887,887,887,887,0
|
|
20230915,112100,59093265,887,887,887,887,50
|
|
20230915,112000,59048915,887,887,887,887,1
|
|
20230915,111900,59048028,886,886,886,886,104
|
|
20230915,111800,58955884,885,886,886,885,11
|
|
20230915,111700,58946139,886,887,887,885,1461
|
|
20230915,111600,57652938,886,886,886,886,114
|
|
20230915,111500,57551934,886,886,886,886,386
|
|
20230915,111400,57209938,887,887,887,887,171
|
|
20230915,111300,57058261,887,888,888,887,152
|
|
20230915,111200,56923425,888,888,888,888,487
|
|
20230915,111100,56490969,888,887,888,887,1063
|
|
20230915,111000,55547902,887,886,887,886,1872
|
|
20230915,110900,53888877,886,886,886,886,10
|
|
20230915,110800,53880017,886,886,886,886,0
|
|
20230915,110700,53880017,886,886,886,886,3000
|
|
20230915,110600,51222017,886,885,886,885,41
|
|
20230915,110500,51185727,885,885,885,885,1800
|
|
20230915,110400,49592727,885,886,886,885,1102
|
|
20230915,110300,48617119,886,886,886,886,0
|
|
20230915,110200,48617119,886,886,886,886,1
|
|
20230915,110100,48616233,885,884,885,884,15973
|
|
20230915,110000,34488007,883,883,883,883,1500
|
|
20230915,105900,33163507,884,884,884,884,0
|
|
20230915,105800,33163507,884,884,884,884,3
|
|
20230915,105700,33160855,884,884,884,884,20
|
|
20230915,105600,33143175,884,884,884,884,0
|
|
20230915,105500,33143175,884,884,884,884,0
|
|
20230915,105400,33143175,884,884,884,884,0
|
|
20230915,105300,33143175,884,884,884,884,55
|
|
20230915,105200,33094555,883,883,883,883,0
|
|
20230915,105100,33094555,883,883,883,883,0
|
|
20230915,105000,33094555,883,883,883,883,1
|
|
20230915,104900,33093672,883,883,883,883,2700
|
|
20230915,104800,30709572,883,883,883,883,0
|
|
20230915,104700,30709572,883,883,883,883,1880
|
|
20230915,104600,29049532,883,883,883,883,0
|
|
20230915,104500,29049532,883,883,883,883,0
|
|
20230915,104400,29049532,883,883,883,883,200
|
|
20230915,104300,28872932,883,883,883,883,0
|
|
20230915,104200,28872932,883,883,883,883,0
|
|
20230915,104100,28872932,883,882,883,882,2
|
|
20230915,104000,28871167,883,883,883,883,0
|
|
20230915,103900,28871167,883,882,883,882,2
|
|
20230915,103800,28869402,883,883,883,883,113
|
|
20230915,103700,28769623,883,883,883,883,0
|
|
20230915,103600,28769623,883,883,883,883,1
|
|
20230915,103500,28768740,883,883,883,883,0
|
|
20230915,103400,28768740,883,883,883,883,0
|
|
20230915,103300,28768740,883,883,883,883,0
|
|
20230915,103200,28768740,883,883,883,883,3016
|
|
20230915,103100,26105612,883,883,883,883,77
|
|
20230915,103000,26037621,884,884,884,884,0
|
|
20230915,102900,26037621,884,884,884,884,10
|
|
20230915,102800,26028781,884,884,884,884,20
|
|
20230915,102700,26011101,884,884,884,884,0
|
|
20230915,102600,26011101,884,884,884,884,0
|
|
20230915,102500,26011101,884,884,884,884,113
|
|
20230915,102400,25911209,883,883,883,883,10
|
|
20230915,102300,25902379,883,883,883,883,0
|
|
20230915,102200,25902379,883,883,883,883,0
|
|
20230915,102100,25902379,883,883,883,883,2000
|
|
20230915,102000,24136379,883,883,883,883,200
|
|
20230915,101900,23959779,883,883,883,883,10
|
|
20230915,101800,23950949,883,883,883,883,0
|
|
20230915,101700,23950949,883,884,884,883,81
|
|
20230915,101600,23879356,884,884,884,884,487
|
|
20230915,101500,23448848,884,885,885,884,1010
|
|
20230915,101400,22555008,885,885,885,885,0
|
|
20230915,101300,22555008,885,885,885,885,9
|
|
20230915,101200,22547043,885,885,885,885,0
|
|
20230915,101100,22547043,885,885,885,885,0
|
|
20230915,101000,22547043,885,885,885,885,0
|
|
20230915,100900,22547043,885,884,885,884,355
|
|
20230915,100800,22233001,884,884,884,884,1109
|
|
20230915,100700,21252645,884,884,884,884,0
|
|
20230915,100600,21252645,884,884,884,884,0
|
|
20230915,100500,21252645,884,884,884,884,0
|
|
20230915,100400,21252645,884,884,884,884,133
|
|
20230915,100300,21135073,884,884,884,884,40
|
|
20230915,100200,21099713,884,884,884,884,0
|
|
20230915,100100,21099713,884,884,884,884,0
|
|
20230915,100000,21099713,884,884,884,884,0
|
|
20230915,095900,21099713,884,884,884,884,65
|
|
20230915,095800,21042253,884,884,884,884,0
|
|
20230915,095700,21042253,884,884,884,884,0
|
|
20230915,095600,21042253,884,884,884,884,0
|
|
20230915,095500,21042253,884,884,884,884,200
|
|
20230915,095400,20865453,884,884,884,884,0
|
|
20230915,095300,20865453,884,884,884,884,0
|
|
20230915,095200,20865453,884,884,884,884,1
|
|
20230915,095100,20864569,885,885,885,885,0
|
|
20230915,095000,20864569,885,885,885,885,822
|
|
20230915,094900,20137099,885,885,885,885,0
|
|
20230915,094800,20137099,885,885,885,885,1
|
|
20230915,094700,20136214,884,884,884,884,752
|
|
20230915,094600,19471446,884,884,884,884,0
|
|
20230915,094500,19471446,884,884,884,884,0
|
|
20230915,094400,19471446,884,884,884,884,595
|
|
20230915,094300,18945466,885,885,885,885,0
|
|
20230915,094200,18945466,885,885,885,885,0
|
|
20230915,094100,18945466,885,885,885,885,0
|
|
20230915,094000,18945466,885,885,885,885,0
|
|
20230915,093900,18945466,885,885,885,885,0
|
|
20230915,093800,18945466,885,884,885,884,906
|
|
20230915,093700,18144561,884,883,884,883,88
|
|
20230915,093600,18066849,884,884,884,884,3
|
|
20230915,093500,18064197,884,884,884,884,7
|
|
20230915,093400,18058009,883,883,884,883,50
|
|
20230915,093300,18013829,883,884,884,883,501
|
|
20230915,093200,17571445,883,884,884,883,697
|
|
20230915,093100,16955988,884,884,884,884,6004
|
|
20230915,093000,11648452,884,883,884,883,608
|
|
20230915,092900,11111587,883,883,883,883,80
|
|
20230915,092800,11040947,883,883,883,883,902
|
|
20230915,092700,10244481,883,883,883,883,0
|
|
20230915,092600,10244481,883,883,883,883,0
|
|
20230915,092500,10244481,883,883,883,883,2113
|
|
20230915,092400,8378702,883,881,883,881,3617
|
|
20230915,092300,5188810,882,882,882,882,987
|
|
20230915,092200,4318276,883,883,883,883,0
|
|
20230915,092100,4318276,883,882,883,882,1045
|
|
20230915,092000,3396584,882,882,882,882,331
|
|
20230915,091900,3104642,881,881,881,881,10
|
|
20230915,091800,3095832,881,881,881,881,1
|
|
20230915,091700,3094951,881,881,881,881,790
|
|
20230915,091600,2398961,881,881,881,881,62
|
|
20230915,091500,2344339,880,881,881,880,116
|
|
20230915,091400,2242173,881,881,881,881,0
|
|
20230915,091300,2242173,881,881,881,881,0
|
|
20230915,091200,2242173,881,881,881,881,502
|
|
20230915,091100,1799911,881,881,881,881,763
|
|
20230915,091000,1127708,881,881,881,881,0
|
|
20230915,090900,1127708,881,882,882,881,13
|
|
20230915,090800,1116252,882,882,882,882,2
|
|
20230915,090700,1114488,882,881,882,881,15
|
|
20230915,090600,1101268,883,883,883,883,0
|
|
20230915,090500,1101268,883,883,883,883,3
|
|
20230915,090400,1098619,883,883,883,883,0
|
|
20230915,090300,1098619,883,883,883,883,0
|
|
20230915,090200,1098619,883,883,883,883,0
|
|
20230915,090100,1098619,883,883,883,883,0
|
|
20230915,090000,1098619,883,881,883,881,1247
|