674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201100,90407790,894,894,894,894,1378
|
|
20230905,201000,90407790,894,894,894,894,0
|
|
20230905,200900,90407790,894,894,894,894,0
|
|
20230905,200800,90407790,894,894,894,894,0
|
|
20230905,200700,90407790,894,894,894,894,0
|
|
20230905,200600,90407790,894,894,894,894,0
|
|
20230905,200500,90407790,894,894,894,894,0
|
|
20230905,200400,90407790,894,894,894,894,0
|
|
20230905,200300,90407790,894,894,894,894,0
|
|
20230905,200200,90407790,894,894,894,894,0
|
|
20230905,200100,90407790,894,894,894,894,0
|
|
20230905,200000,90407790,894,894,894,894,0
|
|
20230905,195900,90407790,894,894,894,894,0
|
|
20230905,195800,90407790,894,894,894,894,0
|
|
20230905,195700,90407790,894,894,894,894,0
|
|
20230905,195600,90407790,894,894,894,894,0
|
|
20230905,195500,90407790,894,894,894,894,0
|
|
20230905,195400,90407790,894,894,894,894,0
|
|
20230905,195300,90407790,894,894,894,894,0
|
|
20230905,195200,90407790,894,894,894,894,0
|
|
20230905,195100,90407790,894,894,894,894,0
|
|
20230905,195000,90407790,894,894,894,894,0
|
|
20230905,194900,90407790,894,894,894,894,0
|
|
20230905,194800,90407790,894,894,894,894,0
|
|
20230905,194700,90407790,894,894,894,894,0
|
|
20230905,194600,90407790,894,894,894,894,0
|
|
20230905,194500,90407790,894,894,894,894,0
|
|
20230905,194400,90407790,894,894,894,894,0
|
|
20230905,194300,90407790,894,894,894,894,0
|
|
20230905,194200,90407790,894,894,894,894,0
|
|
20230905,194100,90407790,894,894,894,894,1378
|
|
20230905,194000,90407790,894,894,894,894,0
|
|
20230905,193900,90407790,894,894,894,894,0
|
|
20230905,193800,90407790,894,894,894,894,0
|
|
20230905,193700,90407790,894,894,894,894,0
|
|
20230905,193600,90407790,894,894,894,894,0
|
|
20230905,193500,90407790,894,894,894,894,0
|
|
20230905,193400,90407790,894,894,894,894,0
|
|
20230905,193300,90407790,894,894,894,894,0
|
|
20230905,193200,90407790,894,894,894,894,0
|
|
20230905,193100,90407790,894,894,894,894,0
|
|
20230905,193000,90407790,894,894,894,894,0
|
|
20230905,192900,90407790,894,894,894,894,0
|
|
20230905,192800,90407790,894,894,894,894,0
|
|
20230905,192700,90407790,894,894,894,894,0
|
|
20230905,192600,90407790,894,894,894,894,0
|
|
20230905,192500,90407790,894,894,894,894,0
|
|
20230905,192400,90407790,894,894,894,894,0
|
|
20230905,192300,90407790,894,894,894,894,0
|
|
20230905,192200,90407790,894,894,894,894,0
|
|
20230905,192100,90407790,894,894,894,894,0
|
|
20230905,192000,90407790,894,894,894,894,0
|
|
20230905,191900,90407790,894,894,894,894,0
|
|
20230905,191800,90407790,894,894,894,894,0
|
|
20230905,191700,90407790,894,894,894,894,0
|
|
20230905,191600,90407790,894,894,894,894,0
|
|
20230905,191500,90407790,894,894,894,894,0
|
|
20230905,191400,90407790,894,894,894,894,0
|
|
20230905,191300,90407790,894,894,894,894,0
|
|
20230905,191200,90407790,894,894,894,894,0
|
|
20230905,191100,90407790,894,894,894,894,1378
|
|
20230905,191000,90407790,894,894,894,894,0
|
|
20230905,190900,90407790,894,894,894,894,0
|
|
20230905,190800,90407790,894,894,894,894,0
|
|
20230905,190700,90407790,894,894,894,894,0
|
|
20230905,190600,90407790,894,894,894,894,0
|
|
20230905,190500,90407790,894,894,894,894,0
|
|
20230905,190400,90407790,894,894,894,894,0
|
|
20230905,190300,90407790,894,894,894,894,0
|
|
20230905,190200,90407790,894,894,894,894,0
|
|
20230905,190100,90407790,894,894,894,894,0
|
|
20230905,190000,90407790,894,894,894,894,0
|
|
20230905,185900,90407790,894,894,894,894,0
|
|
20230905,185800,90407790,894,894,894,894,0
|
|
20230905,185700,90407790,894,894,894,894,0
|
|
20230905,185600,90407790,894,894,894,894,0
|
|
20230905,185500,90407790,894,894,894,894,0
|
|
20230905,185400,90407790,894,894,894,894,0
|
|
20230905,185300,90407790,894,894,894,894,0
|
|
20230905,185200,90407790,894,894,894,894,0
|
|
20230905,185100,90407790,894,894,894,894,0
|
|
20230905,185000,90407790,894,894,894,894,0
|
|
20230905,184900,90407790,894,894,894,894,0
|
|
20230905,184800,90407790,894,894,894,894,0
|
|
20230905,184700,90407790,894,894,894,894,0
|
|
20230905,184600,90407790,894,894,894,894,0
|
|
20230905,184500,90407790,894,894,894,894,0
|
|
20230905,184400,90407790,894,894,894,894,0
|
|
20230905,184300,90407790,894,894,894,894,0
|
|
20230905,184200,90407790,894,894,894,894,0
|
|
20230905,184100,90407790,894,894,894,894,1378
|
|
20230905,184000,90407790,894,894,894,894,0
|
|
20230905,183900,90407790,894,894,894,894,0
|
|
20230905,183800,90407790,894,894,894,894,0
|
|
20230905,183700,90407790,894,894,894,894,0
|
|
20230905,183600,90407790,894,894,894,894,0
|
|
20230905,183500,90407790,894,894,894,894,0
|
|
20230905,183400,90407790,894,894,894,894,0
|
|
20230905,183300,90407790,894,894,894,894,0
|
|
20230905,183200,90407790,894,894,894,894,0
|
|
20230905,183100,90407790,894,894,894,894,0
|
|
20230905,183000,90407790,894,894,894,894,0
|
|
20230905,182900,90407790,894,894,894,894,0
|
|
20230905,182800,90407790,894,894,894,894,0
|
|
20230905,182700,90407790,894,894,894,894,0
|
|
20230905,182600,90407790,894,894,894,894,0
|
|
20230905,182500,90407790,894,894,894,894,0
|
|
20230905,182400,90407790,894,894,894,894,0
|
|
20230905,182300,90407790,894,894,894,894,0
|
|
20230905,182200,90407790,894,894,894,894,0
|
|
20230905,182100,90407790,894,894,894,894,0
|
|
20230905,182000,90407790,894,894,894,894,0
|
|
20230905,181900,90407790,894,894,894,894,0
|
|
20230905,181800,90407790,894,894,894,894,0
|
|
20230905,181700,90407790,894,894,894,894,0
|
|
20230905,181600,90407790,894,894,894,894,0
|
|
20230905,181500,90407790,894,894,894,894,0
|
|
20230905,181400,90407790,894,894,894,894,0
|
|
20230905,181300,90407790,894,894,894,894,0
|
|
20230905,181200,90407790,894,894,894,894,0
|
|
20230905,181100,90407790,894,894,894,894,1378
|
|
20230905,181000,90407790,894,894,894,894,0
|
|
20230905,180900,90407790,894,894,894,894,0
|
|
20230905,180800,90407790,894,894,894,894,0
|
|
20230905,180700,90407790,894,894,894,894,0
|
|
20230905,180600,90407790,894,894,894,894,0
|
|
20230905,180500,90407790,894,894,894,894,0
|
|
20230905,180400,90407790,894,894,894,894,0
|
|
20230905,180300,90407790,894,894,894,894,0
|
|
20230905,180200,90407790,894,894,894,894,0
|
|
20230905,180100,90407790,894,894,894,894,0
|
|
20230905,180000,90407790,894,894,894,894,0
|
|
20230905,175900,90407790,894,894,894,894,0
|
|
20230905,175800,90407790,894,894,894,894,0
|
|
20230905,175700,90407790,894,894,894,894,0
|
|
20230905,175600,90407790,894,894,894,894,0
|
|
20230905,175500,90407790,894,894,894,894,0
|
|
20230905,175400,90407790,894,894,894,894,0
|
|
20230905,175300,90407790,894,894,894,894,0
|
|
20230905,175200,90407790,894,894,894,894,0
|
|
20230905,175100,90407790,894,894,894,894,0
|
|
20230905,175000,90407790,894,894,894,894,0
|
|
20230905,174900,90407790,894,894,894,894,0
|
|
20230905,174800,90407790,894,894,894,894,0
|
|
20230905,174700,90407790,894,894,894,894,0
|
|
20230905,174600,90407790,894,894,894,894,0
|
|
20230905,174500,90407790,894,894,894,894,0
|
|
20230905,174400,90407790,894,894,894,894,0
|
|
20230905,174300,90407790,894,894,894,894,0
|
|
20230905,174200,90407790,894,894,894,894,0
|
|
20230905,174100,90407790,894,894,894,894,1378
|
|
20230905,174000,90407790,894,894,894,894,0
|
|
20230905,173900,90407790,894,894,894,894,0
|
|
20230905,173800,90407790,894,894,894,894,0
|
|
20230905,173700,90407790,894,894,894,894,0
|
|
20230905,173600,90407790,894,894,894,894,0
|
|
20230905,173500,90407790,894,894,894,894,0
|
|
20230905,173400,90407790,894,894,894,894,0
|
|
20230905,173300,90407790,894,894,894,894,0
|
|
20230905,173200,90407790,894,894,894,894,0
|
|
20230905,173100,90407790,894,894,894,894,0
|
|
20230905,173000,90407790,894,894,894,894,0
|
|
20230905,172900,90407790,894,894,894,894,0
|
|
20230905,172800,90407790,894,894,894,894,0
|
|
20230905,172700,90407790,894,894,894,894,0
|
|
20230905,172600,90407790,894,894,894,894,0
|
|
20230905,172500,90407790,894,894,894,894,0
|
|
20230905,172400,90407790,894,894,894,894,0
|
|
20230905,172300,90407790,894,894,894,894,0
|
|
20230905,172200,90407790,894,894,894,894,0
|
|
20230905,172100,90407790,894,894,894,894,0
|
|
20230905,172000,90407790,894,894,894,894,0
|
|
20230905,171900,90407790,894,894,894,894,0
|
|
20230905,171800,90407790,894,894,894,894,0
|
|
20230905,171700,90407790,894,894,894,894,0
|
|
20230905,171600,90407790,894,894,894,894,0
|
|
20230905,171500,90407790,894,894,894,894,0
|
|
20230905,171400,90407790,894,894,894,894,0
|
|
20230905,171300,90407790,894,894,894,894,0
|
|
20230905,171200,90407790,894,894,894,894,0
|
|
20230905,171100,90407790,894,894,894,894,1378
|
|
20230905,171000,90407790,894,894,894,894,0
|
|
20230905,170900,90407790,894,894,894,894,0
|
|
20230905,170800,90407790,894,894,894,894,0
|
|
20230905,170700,90407790,894,894,894,894,0
|
|
20230905,170600,90407790,894,894,894,894,0
|
|
20230905,170500,90407790,894,894,894,894,0
|
|
20230905,170400,90407790,894,894,894,894,0
|
|
20230905,170300,90407790,894,894,894,894,0
|
|
20230905,170200,90407790,894,894,894,894,0
|
|
20230905,170100,90407790,894,894,894,894,0
|
|
20230905,170000,90407790,894,894,894,894,0
|
|
20230905,165900,90407790,894,894,894,894,0
|
|
20230905,165800,90407790,894,894,894,894,0
|
|
20230905,165700,90407790,894,894,894,894,0
|
|
20230905,165600,90407790,894,894,894,894,0
|
|
20230905,165500,90407790,894,894,894,894,0
|
|
20230905,165400,90407790,894,894,894,894,0
|
|
20230905,165300,90407790,894,894,894,894,0
|
|
20230905,165200,90407790,894,894,894,894,0
|
|
20230905,165100,90407790,894,894,894,894,0
|
|
20230905,165000,90407790,894,894,894,894,0
|
|
20230905,164900,90407790,894,894,894,894,0
|
|
20230905,164800,90407790,894,894,894,894,0
|
|
20230905,164700,90407790,894,894,894,894,0
|
|
20230905,164600,90407790,894,894,894,894,0
|
|
20230905,164500,90407790,894,894,894,894,0
|
|
20230905,164400,90407790,894,894,894,894,0
|
|
20230905,164300,90407790,894,894,894,894,0
|
|
20230905,164200,90407790,894,894,894,894,0
|
|
20230905,164100,90407790,894,894,894,894,1378
|
|
20230905,164000,90407790,894,894,894,894,0
|
|
20230905,163900,90407790,894,894,894,894,0
|
|
20230905,163800,90407790,894,894,894,894,0
|
|
20230905,163700,90407790,894,894,894,894,0
|
|
20230905,163600,90407790,894,894,894,894,0
|
|
20230905,163500,90407790,894,894,894,894,0
|
|
20230905,163400,90407790,894,894,894,894,0
|
|
20230905,163300,90407790,894,894,894,894,0
|
|
20230905,163200,90407790,894,894,894,894,0
|
|
20230905,163100,90407790,894,894,894,894,0
|
|
20230905,163000,90407790,894,894,894,894,0
|
|
20230905,162900,90407790,894,894,894,894,0
|
|
20230905,162800,90407790,894,894,894,894,0
|
|
20230905,162700,90407790,894,894,894,894,0
|
|
20230905,162600,90407790,894,894,894,894,0
|
|
20230905,162500,90407790,894,894,894,894,0
|
|
20230905,162400,90407790,894,894,894,894,0
|
|
20230905,162300,90407790,894,894,894,894,0
|
|
20230905,162200,90407790,894,894,894,894,0
|
|
20230905,162100,90407790,894,894,894,894,0
|
|
20230905,162000,90407790,894,894,894,894,0
|
|
20230905,161900,90407790,894,894,894,894,0
|
|
20230905,161800,90407790,894,894,894,894,0
|
|
20230905,161700,90407790,894,894,894,894,0
|
|
20230905,161600,90407790,894,894,894,894,0
|
|
20230905,161500,90407790,894,894,894,894,0
|
|
20230905,161400,90407790,894,894,894,894,0
|
|
20230905,161300,90407790,894,894,894,894,0
|
|
20230905,161200,90407790,894,894,894,894,0
|
|
20230905,161100,90407790,894,894,894,894,1378
|
|
20230905,161000,90407790,894,894,894,894,0
|
|
20230905,160900,90407790,894,894,894,894,0
|
|
20230905,160800,90407790,894,894,894,894,0
|
|
20230905,160700,90407790,894,894,894,894,0
|
|
20230905,160600,90407790,894,894,894,894,0
|
|
20230905,160500,90407790,894,894,894,894,0
|
|
20230905,160400,90407790,894,894,894,894,0
|
|
20230905,160300,90407790,894,894,894,894,0
|
|
20230905,160200,90407790,894,894,894,894,0
|
|
20230905,160100,90407790,894,894,894,894,0
|
|
20230905,160000,90407790,894,894,894,894,0
|
|
20230905,155900,90407790,894,894,894,894,0
|
|
20230905,155800,90407790,894,894,894,894,0
|
|
20230905,155700,90407790,894,894,894,894,0
|
|
20230905,155600,90407790,894,894,894,894,0
|
|
20230905,155500,90407790,894,894,894,894,0
|
|
20230905,155400,90407790,894,894,894,894,0
|
|
20230905,155300,90407790,894,894,894,894,0
|
|
20230905,155200,90407790,894,894,894,894,0
|
|
20230905,155100,90407790,894,894,894,894,0
|
|
20230905,155000,90407790,894,894,894,894,0
|
|
20230905,154900,90407790,894,894,894,894,0
|
|
20230905,154800,90407790,894,894,894,894,0
|
|
20230905,154700,90407790,894,894,894,894,0
|
|
20230905,154600,90407790,894,894,894,894,0
|
|
20230905,154500,90407790,894,894,894,894,0
|
|
20230905,154400,90407790,894,894,894,894,0
|
|
20230905,154300,90407790,894,894,894,894,0
|
|
20230905,154200,90407790,894,894,894,894,0
|
|
20230905,154100,90407790,894,894,894,894,1378
|
|
20230905,154000,90407790,894,894,894,894,0
|
|
20230905,153900,90407790,894,894,894,894,0
|
|
20230905,153800,90407790,894,894,894,894,0
|
|
20230905,153700,90407790,894,894,894,894,0
|
|
20230905,153600,90407790,894,894,894,894,0
|
|
20230905,153500,90407790,894,894,894,894,0
|
|
20230905,153400,90407790,894,894,894,894,0
|
|
20230905,153300,90407790,894,894,894,894,0
|
|
20230905,153200,90407790,894,894,894,894,0
|
|
20230905,153100,90407790,894,894,894,894,0
|
|
20230905,153000,90407790,894,894,894,894,1378
|
|
20230905,152900,89175858,895,895,895,895,0
|
|
20230905,152800,89175858,895,895,895,895,0
|
|
20230905,152700,89175858,895,895,895,895,0
|
|
20230905,152600,89175858,895,895,895,895,0
|
|
20230905,152500,89175858,895,895,895,895,0
|
|
20230905,152400,89175858,895,895,895,895,0
|
|
20230905,152300,89175858,895,895,895,895,0
|
|
20230905,152200,89175858,895,895,895,895,0
|
|
20230905,152100,89175858,895,895,895,895,0
|
|
20230905,152000,89175858,895,895,895,895,0
|
|
20230905,151900,89175858,895,895,895,895,108
|
|
20230905,151800,89079198,895,895,895,895,14
|
|
20230905,151700,89066668,895,895,895,895,16
|
|
20230905,151600,89052348,895,895,895,895,12
|
|
20230905,151500,89041608,895,895,895,895,0
|
|
20230905,151400,89041608,895,895,895,895,21
|
|
20230905,151300,89022813,895,895,895,895,1000
|
|
20230905,151200,88127813,895,895,895,895,1
|
|
20230905,151100,88126918,887,895,895,887,2061
|
|
20230905,151000,86296880,895,895,895,894,619
|
|
20230905,150900,85742905,895,895,895,895,2
|
|
20230905,150800,85741115,895,895,895,895,57
|
|
20230905,150700,85690100,895,895,895,895,49
|
|
20230905,150600,85646245,895,895,895,895,70
|
|
20230905,150500,85583595,895,895,895,895,92
|
|
20230905,150400,85501255,895,895,895,895,0
|
|
20230905,150300,85501255,895,895,895,895,0
|
|
20230905,150200,85501255,895,895,895,895,5
|
|
20230905,150100,85496780,895,893,895,893,2001
|
|
20230905,150000,83706421,887,887,887,887,64
|
|
20230905,145900,83649653,893,893,893,893,34
|
|
20230905,145800,83619291,893,893,893,893,56
|
|
20230905,145700,83569283,893,893,893,893,60
|
|
20230905,145600,83515703,893,893,893,893,0
|
|
20230905,145500,83515703,893,892,893,892,1000
|
|
20230905,145400,82623431,894,894,894,894,0
|
|
20230905,145300,82623431,894,894,894,894,0
|
|
20230905,145200,82623431,894,894,894,894,0
|
|
20230905,145100,82623431,894,894,894,894,2
|
|
20230905,145000,82621643,895,895,895,895,0
|
|
20230905,144900,82621643,895,891,895,891,62
|
|
20230905,144800,82566270,886,889,889,886,1000
|
|
20230905,144700,81679940,887,887,887,887,0
|
|
20230905,144600,81679940,887,886,887,885,3332
|
|
20230905,144500,78725338,887,887,887,887,0
|
|
20230905,144400,78725338,887,887,887,887,50
|
|
20230905,144300,78680988,886,886,886,886,0
|
|
20230905,144200,78680988,886,886,886,886,1
|
|
20230905,144100,78680102,887,887,887,887,0
|
|
20230905,144000,78680102,887,887,887,886,1374
|
|
20230905,143900,77462411,887,887,887,887,0
|
|
20230905,143800,77462411,887,888,888,887,2000
|
|
20230905,143700,75687401,893,893,893,893,0
|
|
20230905,143600,75687401,893,893,893,893,10
|
|
20230905,143500,75678471,893,893,893,893,0
|
|
20230905,143400,75678471,893,893,893,893,10
|
|
20230905,143300,75669541,893,893,893,893,20
|
|
20230905,143200,75651681,891,891,891,891,0
|
|
20230905,143100,75651681,891,891,891,891,0
|
|
20230905,143000,75651681,891,891,891,891,20
|
|
20230905,142900,75633861,893,893,893,893,0
|
|
20230905,142800,75633861,893,893,893,893,1
|
|
20230905,142700,75632968,888,888,888,888,0
|
|
20230905,142600,75632968,888,888,888,888,354
|
|
20230905,142500,75318616,889,889,889,889,9
|
|
20230905,142400,75310615,893,893,893,893,0
|
|
20230905,142300,75310615,893,893,893,893,0
|
|
20230905,142200,75310615,893,893,893,893,2
|
|
20230905,142100,75308829,893,893,893,893,0
|
|
20230905,142000,75308829,893,893,893,893,0
|
|
20230905,141900,75308829,893,893,893,893,0
|
|
20230905,141800,75308829,893,893,893,893,0
|
|
20230905,141700,75308829,893,893,893,893,0
|
|
20230905,141600,75308829,893,893,893,893,1363
|
|
20230905,141500,74091670,893,893,893,893,0
|
|
20230905,141400,74091670,893,893,893,893,0
|
|
20230905,141300,74091670,893,893,893,893,598
|
|
20230905,141200,73557656,893,889,893,889,2609
|
|
20230905,141100,71235478,889,889,889,889,0
|
|
20230905,141000,71235478,889,889,889,889,0
|
|
20230905,140900,71235478,889,889,889,889,0
|
|
20230905,140800,71235478,889,889,889,889,0
|
|
20230905,140700,71235478,889,889,889,889,0
|
|
20230905,140600,71235478,889,889,889,889,0
|
|
20230905,140500,71235478,889,889,889,889,421
|
|
20230905,140400,70861209,890,890,890,890,0
|
|
20230905,140300,70861209,890,889,890,889,30
|
|
20230905,140200,70834519,889,889,889,889,500
|
|
20230905,140100,70390019,890,890,890,890,76
|
|
20230905,140000,70322379,890,890,890,890,0
|
|
20230905,135900,70322379,890,890,890,890,0
|
|
20230905,135800,70322379,890,890,890,890,56
|
|
20230905,135700,70272539,890,890,890,890,0
|
|
20230905,135600,70272539,890,890,890,890,0
|
|
20230905,135500,70272539,890,890,890,890,0
|
|
20230905,135400,70272539,890,890,890,890,0
|
|
20230905,135300,70272539,890,890,890,890,12
|
|
20230905,135200,70261859,890,890,890,890,0
|
|
20230905,135100,70261859,890,890,890,890,0
|
|
20230905,135000,70261859,890,890,890,890,0
|
|
20230905,134900,70261859,890,890,890,890,4
|
|
20230905,134800,70258299,890,890,890,890,0
|
|
20230905,134700,70258299,890,890,890,890,0
|
|
20230905,134600,70258299,890,890,890,890,100
|
|
20230905,134500,70169299,890,890,890,890,30
|
|
20230905,134400,70142599,890,890,890,890,10
|
|
20230905,134300,70133699,890,890,890,890,0
|
|
20230905,134200,70133699,890,890,890,890,0
|
|
20230905,134100,70133699,890,890,890,890,0
|
|
20230905,134000,70133699,890,890,890,890,0
|
|
20230905,133900,70133699,890,890,890,890,0
|
|
20230905,133800,70133699,890,890,890,890,0
|
|
20230905,133700,70133699,890,890,890,890,0
|
|
20230905,133600,70133699,890,890,890,890,0
|
|
20230905,133500,70133699,890,890,890,890,0
|
|
20230905,133400,70133699,890,890,890,890,0
|
|
20230905,133300,70133699,890,890,890,890,0
|
|
20230905,133200,70133699,890,890,890,890,0
|
|
20230905,133100,70133699,890,890,890,890,0
|
|
20230905,133000,70133699,890,890,890,890,0
|
|
20230905,132900,70133699,890,890,890,890,0
|
|
20230905,132800,70133699,890,890,890,890,0
|
|
20230905,132700,70133699,890,890,890,890,0
|
|
20230905,132600,70133699,890,890,890,890,0
|
|
20230905,132500,70133699,890,890,890,890,0
|
|
20230905,132400,70133699,890,890,890,890,0
|
|
20230905,132300,70133699,890,890,890,890,0
|
|
20230905,132200,70133699,890,890,891,890,4717
|
|
20230905,132100,65935064,890,890,890,890,0
|
|
20230905,132000,65935064,890,890,890,890,1
|
|
20230905,131900,65934174,890,890,890,890,0
|
|
20230905,131800,65934174,890,890,890,890,1000
|
|
20230905,131700,65044174,885,885,885,885,3
|
|
20230905,131600,65041519,885,885,885,885,0
|
|
20230905,131500,65041519,885,885,885,885,0
|
|
20230905,131400,65041519,885,886,886,885,2000
|
|
20230905,131300,63271220,885,885,885,885,0
|
|
20230905,131200,63271220,885,885,885,885,0
|
|
20230905,131100,63271220,885,885,885,885,20
|
|
20230905,131000,63253520,890,890,890,890,300
|
|
20230905,130900,62986520,890,890,890,890,200
|
|
20230905,130800,62808520,890,890,890,890,0
|
|
20230905,130700,62808520,890,890,890,890,0
|
|
20230905,130600,62808520,890,890,890,890,1
|
|
20230905,130500,62807630,888,888,888,888,0
|
|
20230905,130400,62807630,888,888,888,888,0
|
|
20230905,130300,62807630,888,888,888,888,49
|
|
20230905,130200,62764118,888,888,888,888,0
|
|
20230905,130100,62764118,888,888,888,888,0
|
|
20230905,130000,62764118,888,888,888,888,10
|
|
20230905,125900,62755238,885,885,885,885,0
|
|
20230905,125800,62755238,885,885,885,885,0
|
|
20230905,125700,62755238,885,886,886,885,45
|
|
20230905,125600,62715412,886,886,886,886,5
|
|
20230905,125500,62710982,885,885,885,885,0
|
|
20230905,125400,62710982,885,885,885,885,0
|
|
20230905,125300,62710982,885,885,885,885,0
|
|
20230905,125200,62710982,885,885,885,885,0
|
|
20230905,125100,62710982,885,885,885,885,0
|
|
20230905,125000,62710982,885,886,886,885,390
|
|
20230905,124900,62365820,886,887,887,886,3
|
|
20230905,124800,62363160,888,888,888,888,0
|
|
20230905,124700,62363160,888,888,888,888,0
|
|
20230905,124600,62363160,888,888,888,888,51
|
|
20230905,124500,62317872,889,889,889,889,0
|
|
20230905,124400,62317872,889,889,889,889,0
|
|
20230905,124300,62317872,889,889,889,889,0
|
|
20230905,124200,62317872,889,889,889,889,0
|
|
20230905,124100,62317872,889,889,889,889,0
|
|
20230905,124000,62317872,889,889,889,889,0
|
|
20230905,123900,62317872,889,889,889,889,0
|
|
20230905,123800,62317872,889,889,889,889,0
|
|
20230905,123700,62317872,889,889,889,889,0
|
|
20230905,123600,62317872,889,890,890,889,2
|
|
20230905,123500,62316093,890,890,890,890,0
|
|
20230905,123400,62316093,890,890,890,890,0
|
|
20230905,123300,62316093,890,890,890,890,0
|
|
20230905,123200,62316093,890,890,890,890,0
|
|
20230905,123100,62316093,890,890,890,890,0
|
|
20230905,123000,62316093,890,890,890,890,0
|
|
20230905,122900,62316093,890,890,890,890,0
|
|
20230905,122800,62316093,890,890,890,890,0
|
|
20230905,122700,62316093,890,890,890,890,2
|
|
20230905,122600,62314313,890,890,890,890,0
|
|
20230905,122500,62314313,890,890,890,890,5
|
|
20230905,122400,62309863,890,890,890,890,0
|
|
20230905,122300,62309863,890,887,890,887,5500
|
|
20230905,122200,57417868,885,886,886,885,8600
|
|
20230905,122100,49806817,886,886,886,886,55
|
|
20230905,122000,49758087,886,886,886,886,1945
|
|
20230905,121900,48034817,887,887,887,887,0
|
|
20230905,121800,48034817,887,887,887,887,0
|
|
20230905,121700,48034817,887,887,887,887,4
|
|
20230905,121600,48031269,886,889,889,886,501
|
|
20230905,121500,47587378,886,886,886,886,0
|
|
20230905,121400,47587378,886,886,886,886,0
|
|
20230905,121300,47587378,886,886,886,886,0
|
|
20230905,121200,47587378,886,886,886,886,0
|
|
20230905,121100,47587378,886,886,886,886,0
|
|
20230905,121000,47587378,886,886,886,886,0
|
|
20230905,120900,47587378,886,886,886,886,0
|
|
20230905,120800,47587378,886,886,886,886,0
|
|
20230905,120700,47587378,886,887,887,886,81
|
|
20230905,120600,47515546,887,887,887,887,0
|
|
20230905,120500,47515546,887,887,887,887,0
|
|
20230905,120400,47515546,887,887,887,887,0
|
|
20230905,120300,47515546,887,887,887,887,37
|
|
20230905,120200,47482727,887,887,887,887,0
|
|
20230905,120100,47482727,887,887,887,887,25
|
|
20230905,120000,47460552,887,887,887,887,66
|
|
20230905,115900,47402010,887,887,887,887,0
|
|
20230905,115800,47402010,887,887,887,887,0
|
|
20230905,115700,47402010,887,887,887,887,0
|
|
20230905,115600,47402010,887,887,887,887,2845
|
|
20230905,115500,44878495,887,887,887,887,0
|
|
20230905,115400,44878495,887,887,887,887,0
|
|
20230905,115300,44878495,887,885,887,885,1060
|
|
20230905,115200,43938475,885,885,885,885,0
|
|
20230905,115100,43938475,885,885,885,885,0
|
|
20230905,115000,43938475,885,885,885,885,0
|
|
20230905,114900,43938475,885,885,885,885,0
|
|
20230905,114800,43938475,885,885,885,885,352
|
|
20230905,114700,43626955,884,885,885,884,128
|
|
20230905,114600,43513775,884,884,884,884,0
|
|
20230905,114500,43513775,884,884,884,884,0
|
|
20230905,114400,43513775,884,884,884,884,500
|
|
20230905,114300,43071775,884,884,884,884,30
|
|
20230905,114200,43045255,884,884,884,884,1
|
|
20230905,114100,43044371,885,885,885,885,10
|
|
20230905,114000,43035521,885,885,885,885,0
|
|
20230905,113900,43035521,885,885,885,885,42
|
|
20230905,113800,42998351,885,885,885,885,0
|
|
20230905,113700,42998351,885,888,888,885,4884
|
|
20230905,113600,38667249,887,887,887,887,0
|
|
20230905,113500,38667249,887,887,887,887,1471
|
|
20230905,113400,37362472,887,887,887,887,0
|
|
20230905,113300,37362472,887,887,887,887,0
|
|
20230905,113200,37362472,887,887,887,887,0
|
|
20230905,113100,37362472,887,887,887,887,114
|
|
20230905,113000,37261354,885,885,885,885,0
|
|
20230905,112900,37261354,885,885,885,885,0
|
|
20230905,112800,37261354,885,885,887,885,12
|
|
20230905,112700,37250714,884,884,884,884,1
|
|
20230905,112600,37249830,887,887,887,887,0
|
|
20230905,112500,37249830,887,885,887,885,1299
|
|
20230905,112400,36100075,885,885,885,885,64
|
|
20230905,112300,36043435,885,885,885,885,0
|
|
20230905,112200,36043435,885,885,885,885,1
|
|
20230905,112100,36042550,884,886,886,884,3000
|
|
20230905,112000,33388431,886,886,886,886,0
|
|
20230905,111900,33388431,886,886,886,886,0
|
|
20230905,111800,33388431,886,886,886,886,0
|
|
20230905,111700,33388431,886,886,886,886,300
|
|
20230905,111600,33122631,887,887,887,887,106
|
|
20230905,111500,33028609,887,887,887,887,700
|
|
20230905,111400,32407709,887,887,887,887,0
|
|
20230905,111300,32407709,887,887,887,887,0
|
|
20230905,111200,32407709,887,887,887,887,0
|
|
20230905,111100,32407709,887,887,887,887,0
|
|
20230905,111000,32407709,887,887,887,887,0
|
|
20230905,110900,32407709,887,887,887,887,23
|
|
20230905,110800,32387308,887,888,889,887,648
|
|
20230905,110700,31811811,889,889,889,889,0
|
|
20230905,110600,31811811,889,889,889,889,0
|
|
20230905,110500,31811811,889,889,889,889,1
|
|
20230905,110400,31810922,889,889,889,889,0
|
|
20230905,110300,31810922,889,889,889,889,0
|
|
20230905,110200,31810922,889,889,889,889,120
|
|
20230905,110100,31704242,889,889,889,889,0
|
|
20230905,110000,31704242,889,889,889,889,0
|
|
20230905,105900,31704242,889,889,889,889,1
|
|
20230905,105800,31703353,889,889,889,889,0
|
|
20230905,105700,31703353,889,889,889,889,0
|
|
20230905,105600,31703353,889,889,889,889,134
|
|
20230905,105500,31584227,889,889,889,889,128
|
|
20230905,105400,31470435,889,889,889,889,0
|
|
20230905,105300,31470435,889,889,889,889,0
|
|
20230905,105200,31470435,889,889,889,889,0
|
|
20230905,105100,31470435,889,889,889,889,0
|
|
20230905,105000,31470435,889,889,889,889,0
|
|
20230905,104900,31470435,889,889,889,889,0
|
|
20230905,104800,31470435,889,889,889,889,1179
|
|
20230905,104700,30422304,889,889,889,889,2
|
|
20230905,104600,30420526,889,889,889,889,0
|
|
20230905,104500,30420526,889,889,889,889,6
|
|
20230905,104400,30415192,889,889,889,889,809
|
|
20230905,104300,29695991,889,889,889,889,0
|
|
20230905,104200,29695991,889,889,889,889,0
|
|
20230905,104100,29695991,889,889,889,889,0
|
|
20230905,104000,29695991,889,889,889,889,0
|
|
20230905,103900,29695991,889,889,889,889,0
|
|
20230905,103800,29695991,889,889,889,889,0
|
|
20230905,103700,29695991,889,889,889,889,119
|
|
20230905,103600,29590200,889,889,889,889,154
|
|
20230905,103500,29453294,889,889,890,889,202
|
|
20230905,103400,29273715,889,886,889,886,1184
|
|
20230905,103300,28221641,885,885,885,885,0
|
|
20230905,103200,28221641,885,885,885,885,0
|
|
20230905,103100,28221641,885,885,885,885,0
|
|
20230905,103000,28221641,885,885,885,885,0
|
|
20230905,102900,28221641,885,885,885,885,0
|
|
20230905,102800,28221641,885,885,885,885,0
|
|
20230905,102700,28221641,885,885,885,885,4
|
|
20230905,102600,28218101,885,885,885,885,0
|
|
20230905,102500,28218101,885,885,885,885,0
|
|
20230905,102400,28218101,885,885,885,885,0
|
|
20230905,102300,28218101,885,886,886,885,2506
|
|
20230905,102200,26000285,886,886,886,886,15
|
|
20230905,102100,25986995,886,885,886,885,43
|
|
20230905,102000,25948936,885,885,885,885,197
|
|
20230905,101900,25774591,886,885,886,885,7
|
|
20230905,101800,25768393,885,887,888,885,100
|
|
20230905,101700,25679603,888,888,888,888,20
|
|
20230905,101600,25661843,886,886,886,886,0
|
|
20230905,101500,25661843,886,885,886,885,19
|
|
20230905,101400,25645014,885,887,887,885,1000
|
|
20230905,101300,24759066,888,888,888,888,0
|
|
20230905,101200,24759066,888,888,888,888,1
|
|
20230905,101100,24758178,887,887,887,887,0
|
|
20230905,101000,24758178,887,887,887,887,1
|
|
20230905,100900,24757291,886,886,886,886,0
|
|
20230905,100800,24757291,886,886,886,886,0
|
|
20230905,100700,24757291,886,886,886,886,1000
|
|
20230905,100600,23871291,886,886,886,886,0
|
|
20230905,100500,23871291,886,886,886,886,0
|
|
20230905,100400,23871291,886,886,886,886,0
|
|
20230905,100300,23871291,886,886,886,886,1
|
|
20230905,100200,23870405,888,888,888,888,0
|
|
20230905,100100,23870405,888,888,888,888,0
|
|
20230905,100000,23870405,888,888,888,888,0
|
|
20230905,095900,23870405,888,888,888,888,0
|
|
20230905,095800,23870405,888,886,888,886,1124
|
|
20230905,095700,22874370,885,885,885,885,0
|
|
20230905,095600,22874370,885,884,885,884,3
|
|
20230905,095500,22871717,885,885,885,885,44
|
|
20230905,095400,22832777,886,886,886,886,20
|
|
20230905,095300,22815057,886,886,886,886,0
|
|
20230905,095200,22815057,886,886,886,886,8
|
|
20230905,095100,22807969,886,886,886,886,2
|
|
20230905,095000,22806197,887,887,887,887,0
|
|
20230905,094900,22806197,887,882,887,882,1001
|
|
20230905,094800,21923310,882,886,886,882,5588
|
|
20230905,094700,16984588,888,888,888,888,0
|
|
20230905,094600,16984588,888,888,888,888,0
|
|
20230905,094500,16984588,888,888,888,888,105
|
|
20230905,094400,16891348,888,887,888,887,289
|
|
20230905,094300,16634927,885,885,885,885,924
|
|
20230905,094200,15817187,887,887,887,887,2
|
|
20230905,094100,15815413,886,888,888,886,21
|
|
20230905,094000,15796783,888,888,888,888,35
|
|
20230905,093900,15765703,888,888,888,888,200
|
|
20230905,093800,15588103,888,889,889,888,51
|
|
20230905,093700,15542765,885,885,885,885,0
|
|
20230905,093600,15542765,885,886,886,885,2000
|
|
20230905,093500,13772385,888,888,888,888,1887
|
|
20230905,093400,12096729,888,888,888,888,1
|
|
20230905,093300,12095841,888,888,888,888,159
|
|
20230905,093200,11954649,888,888,888,888,13
|
|
20230905,093100,11943105,887,887,887,887,0
|
|
20230905,093000,11943105,887,887,887,887,32
|
|
20230905,092900,11914721,887,888,888,887,201
|
|
20230905,092800,11736234,888,888,888,888,1
|
|
20230905,092700,11735346,888,888,888,888,0
|
|
20230905,092600,11735346,888,888,888,888,1
|
|
20230905,092500,11734458,888,888,888,885,511
|
|
20230905,092400,11282170,890,890,890,890,0
|
|
20230905,092300,11282170,890,890,890,890,1
|
|
20230905,092200,11281280,888,888,888,888,5
|
|
20230905,092100,11276840,884,884,884,884,0
|
|
20230905,092000,11276840,884,890,890,884,1478
|
|
20230905,091900,9968330,887,888,888,887,806
|
|
20230905,091800,9252766,890,890,890,890,5
|
|
20230905,091700,9248316,889,889,889,889,0
|
|
20230905,091600,9248316,889,889,889,889,3
|
|
20230905,091500,9245649,888,888,888,888,0
|
|
20230905,091400,9245649,888,888,888,888,501
|
|
20230905,091300,8800761,888,888,888,888,500
|
|
20230905,091200,8356761,888,888,888,888,3
|
|
20230905,091100,8354097,887,887,887,887,200
|
|
20230905,091000,8176697,887,887,887,887,0
|
|
20230905,090900,8176697,887,888,888,887,598
|
|
20230905,090800,7646134,888,888,888,888,200
|
|
20230905,090700,7468534,888,891,891,888,213
|
|
20230905,090600,7279073,891,892,892,891,121
|
|
20230905,090500,7171252,900,888,900,888,3554
|
|
20230905,090400,4005595,888,889,890,888,2067
|
|
20230905,090300,2167178,889,890,890,889,80
|
|
20230905,090200,2096048,888,888,888,888,1045
|
|
20230905,090100,1168088,888,888,888,888,1177
|
|
20230905,090000,122912,888,891,891,888,138
|