589 lines
25 KiB
CSV
589 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184600,64631989,505,505,505,505,111
|
|
20230901,184500,64631989,505,505,505,505,0
|
|
20230901,184400,64631989,505,505,505,505,0
|
|
20230901,184300,64631989,505,505,505,505,0
|
|
20230901,184200,64631989,505,505,505,505,0
|
|
20230901,184100,64631989,505,505,505,505,0
|
|
20230901,184000,64631989,505,505,505,505,0
|
|
20230901,183900,64631989,505,505,505,505,0
|
|
20230901,183800,64631989,505,505,505,505,0
|
|
20230901,183700,64631989,505,505,505,505,0
|
|
20230901,183600,64631989,505,505,505,505,0
|
|
20230901,183500,64631989,505,505,505,505,0
|
|
20230901,183400,64631989,505,505,505,505,0
|
|
20230901,183300,64631989,505,505,505,505,0
|
|
20230901,183200,64631989,505,505,505,505,0
|
|
20230901,183100,64631989,505,505,505,505,0
|
|
20230901,183000,64631989,505,505,505,505,0
|
|
20230901,182900,64631989,505,505,505,505,0
|
|
20230901,182800,64631989,505,505,505,505,0
|
|
20230901,182700,64631989,505,505,505,505,0
|
|
20230901,182600,64631989,505,505,505,505,0
|
|
20230901,182500,64631989,505,505,505,505,0
|
|
20230901,182400,64631989,505,505,505,505,0
|
|
20230901,182300,64631989,505,505,505,505,0
|
|
20230901,182200,64631989,505,505,505,505,0
|
|
20230901,182100,64631989,505,505,505,505,0
|
|
20230901,182000,64631989,505,505,505,505,0
|
|
20230901,181900,64631989,505,505,505,505,0
|
|
20230901,181800,64631989,505,505,505,505,0
|
|
20230901,181700,64631989,505,505,505,505,0
|
|
20230901,181600,64631989,505,505,505,505,111
|
|
20230901,181500,64631989,505,505,505,505,0
|
|
20230901,181400,64631989,505,505,505,505,0
|
|
20230901,181300,64631989,505,505,505,505,0
|
|
20230901,181200,64631989,505,505,505,505,0
|
|
20230901,181100,64631989,505,505,505,505,0
|
|
20230901,181000,64631989,505,505,505,505,0
|
|
20230901,180900,64631989,505,505,505,505,0
|
|
20230901,180800,64631989,505,505,505,505,0
|
|
20230901,180700,64631989,505,505,505,505,0
|
|
20230901,180600,64631989,505,505,505,505,0
|
|
20230901,180500,64631989,505,505,505,505,0
|
|
20230901,180400,64631989,505,505,505,505,0
|
|
20230901,180300,64631989,505,505,505,505,0
|
|
20230901,180200,64631989,505,505,505,505,0
|
|
20230901,180100,64631989,505,505,505,505,0
|
|
20230901,180000,64631989,505,505,505,505,0
|
|
20230901,175900,64631989,505,505,505,505,0
|
|
20230901,175800,64631989,505,505,505,505,0
|
|
20230901,175700,64631989,505,505,505,505,0
|
|
20230901,175600,64631989,505,505,505,505,0
|
|
20230901,175500,64631989,505,505,505,505,0
|
|
20230901,175400,64631989,505,505,505,505,0
|
|
20230901,175300,64631989,505,505,505,505,0
|
|
20230901,175200,64631989,505,505,505,505,0
|
|
20230901,175100,64631989,505,505,505,505,0
|
|
20230901,175000,64631989,505,505,505,505,0
|
|
20230901,174900,64631989,505,505,505,505,0
|
|
20230901,174800,64631989,505,505,505,505,0
|
|
20230901,174700,64631989,505,505,505,505,0
|
|
20230901,174600,64631989,505,505,505,505,111
|
|
20230901,174500,64631989,505,505,505,505,0
|
|
20230901,174400,64631989,505,505,505,505,0
|
|
20230901,174300,64631989,505,505,505,505,0
|
|
20230901,174200,64631989,505,505,505,505,0
|
|
20230901,174100,64631989,505,505,505,505,0
|
|
20230901,174000,64631989,505,505,505,505,0
|
|
20230901,173900,64631989,505,505,505,505,0
|
|
20230901,173800,64631989,505,505,505,505,0
|
|
20230901,173700,64631989,505,505,505,505,0
|
|
20230901,173600,64631989,505,505,505,505,0
|
|
20230901,173500,64631989,505,505,505,505,0
|
|
20230901,173400,64631989,505,505,505,505,0
|
|
20230901,173300,64631989,505,505,505,505,0
|
|
20230901,173200,64631989,505,505,505,505,0
|
|
20230901,173100,64631989,505,505,505,505,0
|
|
20230901,173000,64631989,505,505,505,505,0
|
|
20230901,172900,64631989,505,505,505,505,0
|
|
20230901,172800,64631989,505,505,505,505,0
|
|
20230901,172700,64631989,505,505,505,505,0
|
|
20230901,172600,64631989,505,505,505,505,0
|
|
20230901,172500,64631989,505,505,505,505,0
|
|
20230901,172400,64631989,505,505,505,505,0
|
|
20230901,172300,64631989,505,505,505,505,0
|
|
20230901,172200,64631989,505,505,505,505,0
|
|
20230901,172100,64631989,505,505,505,505,0
|
|
20230901,172000,64631989,505,505,505,505,0
|
|
20230901,171900,64631989,505,505,505,505,0
|
|
20230901,171800,64631989,505,505,505,505,0
|
|
20230901,171700,64631989,505,505,505,505,0
|
|
20230901,171600,64631989,505,505,505,505,111
|
|
20230901,171500,64631989,505,505,505,505,0
|
|
20230901,171400,64631989,505,505,505,505,0
|
|
20230901,171300,64631989,505,505,505,505,0
|
|
20230901,171200,64631989,505,505,505,505,0
|
|
20230901,171100,64631989,505,505,505,505,0
|
|
20230901,171000,64631989,505,505,505,505,0
|
|
20230901,170900,64631989,505,505,505,505,0
|
|
20230901,170800,64631989,505,505,505,505,0
|
|
20230901,170700,64631989,505,505,505,505,0
|
|
20230901,170600,64631989,505,505,505,505,0
|
|
20230901,170500,64631989,505,505,505,505,0
|
|
20230901,170400,64631989,505,505,505,505,0
|
|
20230901,170300,64631989,505,505,505,505,0
|
|
20230901,170200,64631989,505,505,505,505,0
|
|
20230901,170100,64631989,505,505,505,505,0
|
|
20230901,170000,64631989,505,505,505,505,0
|
|
20230901,165900,64631989,505,505,505,505,0
|
|
20230901,165800,64631989,505,505,505,505,0
|
|
20230901,165700,64631989,505,505,505,505,0
|
|
20230901,165600,64631989,505,505,505,505,0
|
|
20230901,165500,64631989,505,505,505,505,0
|
|
20230901,165400,64631989,505,505,505,505,0
|
|
20230901,165300,64631989,505,505,505,505,0
|
|
20230901,165200,64631989,505,505,505,505,0
|
|
20230901,165100,64631989,505,505,505,505,0
|
|
20230901,165000,64631989,505,505,505,505,0
|
|
20230901,164900,64631989,505,505,505,505,0
|
|
20230901,164800,64631989,505,505,505,505,0
|
|
20230901,164700,64631989,505,505,505,505,0
|
|
20230901,164600,64631989,505,505,505,505,111
|
|
20230901,164500,64631989,505,505,505,505,0
|
|
20230901,164400,64631989,505,505,505,505,0
|
|
20230901,164300,64631989,505,505,505,505,0
|
|
20230901,164200,64631989,505,505,505,505,0
|
|
20230901,164100,64631989,505,505,505,505,0
|
|
20230901,164000,64631989,505,505,505,505,0
|
|
20230901,163900,64631989,505,505,505,505,0
|
|
20230901,163800,64631989,505,505,505,505,0
|
|
20230901,163700,64631989,505,505,505,505,0
|
|
20230901,163600,64631989,505,505,505,505,0
|
|
20230901,163500,64631989,505,505,505,505,0
|
|
20230901,163400,64631989,505,505,505,505,0
|
|
20230901,163300,64631989,505,505,505,505,0
|
|
20230901,163200,64631989,505,505,505,505,0
|
|
20230901,163100,64631989,505,505,505,505,0
|
|
20230901,163000,64631989,505,505,505,505,0
|
|
20230901,162900,64631989,505,505,505,505,0
|
|
20230901,162800,64631989,505,505,505,505,0
|
|
20230901,162700,64631989,505,505,505,505,0
|
|
20230901,162600,64631989,505,505,505,505,0
|
|
20230901,162500,64631989,505,505,505,505,0
|
|
20230901,162400,64631989,505,505,505,505,0
|
|
20230901,162300,64631989,505,505,505,505,0
|
|
20230901,162200,64631989,505,505,505,505,0
|
|
20230901,162100,64631989,505,505,505,505,0
|
|
20230901,162000,64631989,505,505,505,505,0
|
|
20230901,161900,64631989,505,505,505,505,0
|
|
20230901,161800,64631989,505,505,505,505,0
|
|
20230901,161700,64631989,505,505,505,505,0
|
|
20230901,161600,64631989,505,505,505,505,111
|
|
20230901,161500,64631989,505,505,505,505,0
|
|
20230901,161400,64631989,505,505,505,505,0
|
|
20230901,161300,64631989,505,505,505,505,0
|
|
20230901,161200,64631989,505,505,505,505,0
|
|
20230901,161100,64631989,505,505,505,505,0
|
|
20230901,161000,64631989,505,505,505,505,0
|
|
20230901,160900,64631989,505,505,505,505,0
|
|
20230901,160800,64631989,505,505,505,505,0
|
|
20230901,160700,64631989,505,505,505,505,0
|
|
20230901,160600,64631989,505,505,505,505,0
|
|
20230901,160500,64631989,505,505,505,505,0
|
|
20230901,160400,64631989,505,505,505,505,0
|
|
20230901,160300,64631989,505,505,505,505,0
|
|
20230901,160200,64631989,505,505,505,505,0
|
|
20230901,160100,64631989,505,505,505,505,0
|
|
20230901,160000,64631989,505,505,505,505,0
|
|
20230901,155900,64631989,505,505,505,505,0
|
|
20230901,155800,64631989,505,505,505,505,0
|
|
20230901,155700,64631989,505,505,505,505,0
|
|
20230901,155600,64631989,505,505,505,505,0
|
|
20230901,155500,64631989,505,505,505,505,0
|
|
20230901,155400,64631989,505,505,505,505,0
|
|
20230901,155300,64631989,505,505,505,505,0
|
|
20230901,155200,64631989,505,505,505,505,0
|
|
20230901,155100,64631989,505,505,505,505,0
|
|
20230901,155000,64631989,505,505,505,505,0
|
|
20230901,154900,64631989,505,505,505,505,0
|
|
20230901,154800,64631989,505,505,505,505,0
|
|
20230901,154700,64631989,505,505,505,505,0
|
|
20230901,154600,64631989,505,505,505,505,111
|
|
20230901,154500,64631989,505,505,505,505,0
|
|
20230901,154400,64631989,505,505,505,505,0
|
|
20230901,154300,64631989,505,505,505,505,0
|
|
20230901,154200,64631989,505,505,505,505,0
|
|
20230901,154100,64631989,505,505,505,505,0
|
|
20230901,154000,64631989,505,505,505,505,0
|
|
20230901,153900,64631989,505,505,505,505,0
|
|
20230901,153800,64631989,505,505,505,505,0
|
|
20230901,153700,64631989,505,505,505,505,0
|
|
20230901,153600,64631989,505,505,505,505,0
|
|
20230901,153500,64631989,505,505,505,505,0
|
|
20230901,153400,64631989,505,505,505,505,0
|
|
20230901,153300,64631989,505,505,505,505,0
|
|
20230901,153200,64631989,505,505,505,505,0
|
|
20230901,153100,64631989,505,505,505,505,0
|
|
20230901,153000,64631989,505,505,505,505,111
|
|
20230901,152900,64575934,505,505,505,505,0
|
|
20230901,152800,64575934,505,505,505,505,0
|
|
20230901,152700,64575934,505,505,505,505,0
|
|
20230901,152600,64575934,505,505,505,505,0
|
|
20230901,152500,64575934,505,505,505,505,0
|
|
20230901,152400,64575934,505,505,505,505,0
|
|
20230901,152300,64575934,505,505,505,505,0
|
|
20230901,152200,64575934,505,505,505,505,0
|
|
20230901,152100,64575934,505,505,505,505,0
|
|
20230901,152000,64575934,505,505,505,505,0
|
|
20230901,151900,64575934,505,505,505,505,2
|
|
20230901,151800,64574924,505,505,505,505,1
|
|
20230901,151700,64574419,504,504,504,504,252
|
|
20230901,151600,64447411,504,504,504,504,6896
|
|
20230901,151500,60971827,504,504,504,504,0
|
|
20230901,151400,60971827,504,504,504,504,0
|
|
20230901,151300,60971827,504,504,504,504,0
|
|
20230901,151200,60971827,504,504,504,504,0
|
|
20230901,151100,60971827,504,504,504,504,0
|
|
20230901,151000,60971827,504,504,504,504,1
|
|
20230901,150900,60971323,504,504,504,504,2
|
|
20230901,150800,60970315,503,503,503,503,0
|
|
20230901,150700,60970315,503,503,503,503,150
|
|
20230901,150600,60894865,503,503,503,503,4102
|
|
20230901,150500,58831559,503,503,503,503,1
|
|
20230901,150400,58831056,503,503,503,503,0
|
|
20230901,150300,58831056,503,503,503,503,0
|
|
20230901,150200,58831056,503,503,503,503,0
|
|
20230901,150100,58831056,503,503,503,503,0
|
|
20230901,150000,58831056,503,503,503,503,100
|
|
20230901,145900,58780756,503,503,503,503,1
|
|
20230901,145800,58780253,503,503,503,503,0
|
|
20230901,145700,58780253,503,503,503,503,0
|
|
20230901,145600,58780253,503,503,503,503,300
|
|
20230901,145500,58629353,502,502,502,502,2
|
|
20230901,145400,58628349,503,503,503,503,25
|
|
20230901,145300,58615774,502,502,502,502,0
|
|
20230901,145200,58615774,502,502,502,502,0
|
|
20230901,145100,58615774,502,502,502,502,259
|
|
20230901,145000,58485756,503,503,503,503,0
|
|
20230901,144900,58485756,503,502,503,502,2100
|
|
20230901,144800,57431456,503,503,503,503,26
|
|
20230901,144700,57418378,503,503,503,503,0
|
|
20230901,144600,57418378,503,503,503,503,0
|
|
20230901,144500,57418378,503,503,503,503,0
|
|
20230901,144400,57418378,503,503,503,503,0
|
|
20230901,144300,57418378,503,503,503,503,0
|
|
20230901,144200,57418378,503,503,503,503,0
|
|
20230901,144100,57418378,503,503,503,503,0
|
|
20230901,144000,57418378,503,503,503,503,0
|
|
20230901,143900,57418378,503,503,503,503,2000
|
|
20230901,143800,56412378,503,503,503,503,17
|
|
20230901,143700,56403827,503,503,503,503,0
|
|
20230901,143600,56403827,503,503,503,503,0
|
|
20230901,143500,56403827,503,503,503,503,0
|
|
20230901,143400,56403827,503,503,503,503,1
|
|
20230901,143300,56403324,502,502,502,502,0
|
|
20230901,143200,56403324,502,502,502,502,0
|
|
20230901,143100,56403324,502,502,502,502,0
|
|
20230901,143000,56403324,502,502,502,502,3
|
|
20230901,142900,56401818,502,502,502,502,3
|
|
20230901,142800,56400312,502,503,503,502,103
|
|
20230901,142700,56348507,503,503,503,503,0
|
|
20230901,142600,56348507,503,503,503,503,18
|
|
20230901,142500,56339453,503,503,503,503,1
|
|
20230901,142400,56338950,503,503,503,503,1
|
|
20230901,142300,56338447,503,503,503,503,0
|
|
20230901,142200,56338447,503,503,503,503,0
|
|
20230901,142100,56338447,503,503,503,503,0
|
|
20230901,142000,56338447,503,503,503,503,0
|
|
20230901,141900,56338447,503,503,503,503,380
|
|
20230901,141800,56147307,503,503,503,503,208
|
|
20230901,141700,56042683,503,503,503,503,0
|
|
20230901,141600,56042683,503,503,503,503,0
|
|
20230901,141500,56042683,503,503,503,503,0
|
|
20230901,141400,56042683,503,503,503,503,0
|
|
20230901,141300,56042683,503,502,503,502,203
|
|
20230901,141200,55940774,501,502,502,501,71
|
|
20230901,141100,55905183,502,501,502,500,5283
|
|
20230901,141000,53263246,501,501,501,501,51
|
|
20230901,140900,53237695,502,502,502,502,12
|
|
20230901,140800,53231671,503,503,503,503,0
|
|
20230901,140700,53231671,503,503,503,503,0
|
|
20230901,140600,53231671,503,503,503,503,0
|
|
20230901,140500,53231671,503,503,503,503,0
|
|
20230901,140400,53231671,503,503,503,503,0
|
|
20230901,140300,53231671,503,503,503,503,0
|
|
20230901,140200,53231671,503,503,503,503,0
|
|
20230901,140100,53231671,503,503,503,503,0
|
|
20230901,140000,53231671,503,503,503,503,0
|
|
20230901,135900,53231671,503,503,503,503,0
|
|
20230901,135800,53231671,503,503,503,503,0
|
|
20230901,135700,53231671,503,503,503,503,0
|
|
20230901,135600,53231671,503,503,503,503,1
|
|
20230901,135500,53231168,503,503,503,503,2
|
|
20230901,135400,53230162,503,502,503,502,23
|
|
20230901,135300,53218613,502,502,502,502,0
|
|
20230901,135200,53218613,502,502,502,502,0
|
|
20230901,135100,53218613,502,502,502,502,1
|
|
20230901,135000,53218111,502,502,502,502,0
|
|
20230901,134900,53218111,502,502,502,502,50
|
|
20230901,134800,53193011,502,502,502,502,0
|
|
20230901,134700,53193011,502,502,502,502,5
|
|
20230901,134600,53190501,502,502,502,502,997
|
|
20230901,134500,52690007,502,502,502,502,0
|
|
20230901,134400,52690007,502,502,502,502,0
|
|
20230901,134300,52690007,502,502,502,502,0
|
|
20230901,134200,52690007,502,502,502,502,1
|
|
20230901,134100,52689505,501,501,501,501,0
|
|
20230901,134000,52689505,501,501,501,501,1
|
|
20230901,133900,52689004,501,501,501,501,0
|
|
20230901,133800,52689004,501,501,501,501,100
|
|
20230901,133700,52638904,502,502,502,502,0
|
|
20230901,133600,52638904,502,502,502,502,0
|
|
20230901,133500,52638904,502,502,502,502,0
|
|
20230901,133400,52638904,502,502,502,502,0
|
|
20230901,133300,52638904,502,502,502,502,0
|
|
20230901,133200,52638904,502,502,502,502,0
|
|
20230901,133100,52638904,502,502,502,502,10
|
|
20230901,133000,52633884,500,500,500,500,0
|
|
20230901,132900,52633884,500,500,500,500,0
|
|
20230901,132800,52633884,500,500,500,500,22
|
|
20230901,132700,52622884,500,500,500,500,0
|
|
20230901,132600,52622884,500,500,500,500,0
|
|
20230901,132500,52622884,500,500,500,500,70
|
|
20230901,132400,52587884,500,500,500,500,0
|
|
20230901,132300,52587884,500,500,500,500,540
|
|
20230901,132200,52317884,500,501,501,500,942
|
|
20230901,132100,51846784,500,500,500,500,0
|
|
20230901,132000,51846784,500,500,500,500,486
|
|
20230901,131900,51603784,500,501,501,500,1544
|
|
20230901,131800,50831724,500,500,500,500,0
|
|
20230901,131700,50831724,500,500,500,500,0
|
|
20230901,131600,50831724,500,503,503,500,568
|
|
20230901,131500,50547574,503,500,503,500,1630
|
|
20230901,131400,49732571,500,500,500,500,873
|
|
20230901,131300,49296071,500,503,503,500,18334
|
|
20230901,131200,40115118,503,504,504,503,2
|
|
20230901,131100,40114111,503,503,503,503,5
|
|
20230901,131000,40111596,503,503,503,503,5
|
|
20230901,130900,40109081,504,504,504,504,137
|
|
20230901,130800,40040033,503,503,503,503,0
|
|
20230901,130700,40040033,503,503,503,503,0
|
|
20230901,130600,40040033,503,503,503,503,0
|
|
20230901,130500,40040033,503,503,503,503,0
|
|
20230901,130400,40040033,503,503,503,503,2
|
|
20230901,130300,40039027,503,503,503,503,59
|
|
20230901,130200,40009350,503,503,503,503,0
|
|
20230901,130100,40009350,503,503,503,503,0
|
|
20230901,130000,40009350,503,503,503,503,0
|
|
20230901,125900,40009350,503,503,503,503,0
|
|
20230901,125800,40009350,503,503,503,503,2
|
|
20230901,125700,40008344,503,503,503,503,0
|
|
20230901,125600,40008344,503,503,503,503,13
|
|
20230901,125500,40001805,503,503,503,503,6
|
|
20230901,125400,39998787,504,504,504,504,180
|
|
20230901,125300,39908067,504,504,504,504,0
|
|
20230901,125200,39908067,504,504,504,504,0
|
|
20230901,125100,39908067,504,504,504,504,2
|
|
20230901,125000,39907059,504,504,504,504,18
|
|
20230901,124900,39897987,504,504,504,504,21
|
|
20230901,124800,39887403,505,505,505,505,520
|
|
20230901,124700,39624803,505,505,505,505,0
|
|
20230901,124600,39624803,505,505,505,505,3
|
|
20230901,124500,39623288,506,506,506,506,0
|
|
20230901,124400,39623288,506,506,506,506,0
|
|
20230901,124300,39623288,506,506,506,506,0
|
|
20230901,124200,39623288,506,506,506,506,0
|
|
20230901,124100,39623288,506,506,506,506,0
|
|
20230901,124000,39623288,506,506,506,506,0
|
|
20230901,123900,39623288,506,506,506,506,0
|
|
20230901,123800,39623288,506,506,506,506,0
|
|
20230901,123700,39623288,506,504,506,504,7
|
|
20230901,123600,39619754,506,506,506,506,50
|
|
20230901,123500,39594454,506,506,506,506,0
|
|
20230901,123400,39594454,506,506,506,506,0
|
|
20230901,123300,39594454,506,506,506,506,0
|
|
20230901,123200,39594454,506,506,506,506,0
|
|
20230901,123100,39594454,506,503,506,503,25
|
|
20230901,123000,39581870,501,501,501,501,0
|
|
20230901,122900,39581870,501,501,501,501,0
|
|
20230901,122800,39581870,501,501,501,501,0
|
|
20230901,122700,39581870,501,501,501,501,0
|
|
20230901,122600,39581870,501,501,501,501,0
|
|
20230901,122500,39581870,501,500,501,500,362
|
|
20230901,122400,39400509,501,501,501,501,475
|
|
20230901,122300,39162534,501,501,501,501,495
|
|
20230901,122200,38914539,500,500,500,500,26628
|
|
20230901,122100,25600539,500,500,500,500,11620
|
|
20230901,122000,19790539,500,500,500,500,540
|
|
20230901,121900,19520539,500,500,500,500,0
|
|
20230901,121800,19520539,500,500,500,500,880
|
|
20230901,121700,19080539,500,500,500,500,1500
|
|
20230901,121600,18330539,500,500,500,500,1500
|
|
20230901,121500,17580539,500,500,500,500,686
|
|
20230901,121400,17237539,500,501,501,500,2301
|
|
20230901,121300,16086920,501,500,501,500,231
|
|
20230901,121200,15971191,500,500,500,500,3651
|
|
20230901,121100,14145691,501,502,502,501,2531
|
|
20230901,121000,12877630,502,504,504,502,2002
|
|
20230901,120900,11871047,504,504,504,504,20
|
|
20230901,120800,11860967,504,504,504,504,0
|
|
20230901,120700,11860967,504,504,504,504,20
|
|
20230901,120600,11850887,505,505,505,505,0
|
|
20230901,120500,11850887,505,505,505,505,1
|
|
20230901,120400,11850382,504,505,505,504,304
|
|
20230901,120300,11697161,505,505,505,505,31
|
|
20230901,120200,11681506,505,505,505,505,0
|
|
20230901,120100,11681506,505,505,505,505,1
|
|
20230901,120000,11681001,506,506,506,506,20
|
|
20230901,115900,11670881,506,506,506,506,0
|
|
20230901,115800,11670881,506,506,506,506,0
|
|
20230901,115700,11670881,506,506,506,506,0
|
|
20230901,115600,11670881,506,506,506,506,0
|
|
20230901,115500,11670881,506,506,506,506,0
|
|
20230901,115400,11670881,506,506,506,506,0
|
|
20230901,115300,11670881,506,506,506,506,0
|
|
20230901,115200,11670881,506,506,506,506,20
|
|
20230901,115100,11660761,506,506,506,506,500
|
|
20230901,115000,11407761,505,505,505,505,0
|
|
20230901,114900,11407761,505,505,505,505,2
|
|
20230901,114800,11406751,504,504,504,504,0
|
|
20230901,114700,11406751,504,504,504,504,0
|
|
20230901,114600,11406751,504,504,504,504,100
|
|
20230901,114500,11356351,505,505,505,505,0
|
|
20230901,114400,11356351,505,505,505,505,4
|
|
20230901,114300,11354331,504,504,504,504,0
|
|
20230901,114200,11354331,504,504,504,504,13
|
|
20230901,114100,11347779,504,504,504,504,1
|
|
20230901,114000,11347275,505,505,505,505,0
|
|
20230901,113900,11347275,505,505,505,505,0
|
|
20230901,113800,11347275,505,505,505,505,0
|
|
20230901,113700,11347275,505,505,505,505,0
|
|
20230901,113600,11347275,505,505,505,505,10
|
|
20230901,113500,11342225,504,504,504,504,0
|
|
20230901,113400,11342225,504,504,504,504,0
|
|
20230901,113300,11342225,504,504,504,504,0
|
|
20230901,113200,11342225,504,504,504,504,0
|
|
20230901,113100,11342225,504,504,504,504,2
|
|
20230901,113000,11341217,504,504,504,504,114
|
|
20230901,112900,11283761,505,505,505,505,0
|
|
20230901,112800,11283761,505,505,505,505,0
|
|
20230901,112700,11283761,505,505,505,505,0
|
|
20230901,112600,11283761,505,505,505,505,0
|
|
20230901,112500,11283761,505,505,505,505,0
|
|
20230901,112400,11283761,505,505,505,505,0
|
|
20230901,112300,11283761,505,505,505,505,0
|
|
20230901,112200,11283761,505,505,505,505,0
|
|
20230901,112100,11283761,505,504,505,504,47
|
|
20230901,112000,11260031,504,506,506,504,123
|
|
20230901,111900,11197997,505,505,505,505,0
|
|
20230901,111800,11197997,505,505,505,505,0
|
|
20230901,111700,11197997,505,505,505,505,0
|
|
20230901,111600,11197997,505,505,505,505,0
|
|
20230901,111500,11197997,505,505,505,505,522
|
|
20230901,111400,10934387,505,505,505,505,1112
|
|
20230901,111300,10372827,505,505,505,505,0
|
|
20230901,111200,10372827,505,505,505,505,265
|
|
20230901,111100,10239002,505,505,505,505,0
|
|
20230901,111000,10239002,505,505,505,505,1
|
|
20230901,110900,10238497,505,505,505,505,0
|
|
20230901,110800,10238497,505,505,505,505,0
|
|
20230901,110700,10238497,505,506,506,505,74
|
|
20230901,110600,10201055,505,505,505,505,0
|
|
20230901,110500,10201055,505,505,505,505,0
|
|
20230901,110400,10201055,505,505,505,505,1
|
|
20230901,110300,10200550,505,505,505,505,7
|
|
20230901,110200,10197015,505,505,505,505,0
|
|
20230901,110100,10197015,505,505,505,505,0
|
|
20230901,110000,10197015,505,505,505,505,0
|
|
20230901,105900,10197015,505,505,505,505,0
|
|
20230901,105800,10197015,505,505,505,505,0
|
|
20230901,105700,10197015,505,505,505,505,0
|
|
20230901,105600,10197015,505,504,505,504,35
|
|
20230901,105500,10179354,505,506,506,505,402
|
|
20230901,105400,9976247,506,506,506,506,0
|
|
20230901,105300,9976247,506,506,506,506,0
|
|
20230901,105200,9976247,506,506,506,506,10
|
|
20230901,105100,9971187,506,506,506,506,0
|
|
20230901,105000,9971187,506,506,506,506,0
|
|
20230901,104900,9971187,506,506,506,506,0
|
|
20230901,104800,9971187,506,506,506,506,0
|
|
20230901,104700,9971187,506,506,506,506,0
|
|
20230901,104600,9971187,506,506,506,506,0
|
|
20230901,104500,9971187,506,506,506,506,0
|
|
20230901,104400,9971187,506,506,506,506,0
|
|
20230901,104300,9971187,506,506,506,506,0
|
|
20230901,104200,9971187,506,506,506,506,0
|
|
20230901,104100,9971187,506,506,506,506,0
|
|
20230901,104000,9971187,506,506,506,506,0
|
|
20230901,103900,9971187,506,506,506,506,0
|
|
20230901,103800,9971187,506,506,506,506,0
|
|
20230901,103700,9971187,506,506,506,506,36
|
|
20230901,103600,9952971,508,508,508,508,0
|
|
20230901,103500,9952971,508,508,508,508,0
|
|
20230901,103400,9952971,508,506,508,506,2005
|
|
20230901,103300,8935622,506,506,506,506,0
|
|
20230901,103200,8935622,506,506,506,506,1225
|
|
20230901,103100,8315772,506,507,507,506,333
|
|
20230901,103000,8147258,507,507,507,507,7
|
|
20230901,102900,8143709,507,507,507,507,0
|
|
20230901,102800,8143709,507,507,507,507,0
|
|
20230901,102700,8143709,507,507,507,507,27
|
|
20230901,102600,8130020,507,507,507,507,0
|
|
20230901,102500,8130020,507,507,507,507,0
|
|
20230901,102400,8130020,507,507,507,507,0
|
|
20230901,102300,8130020,507,507,507,507,0
|
|
20230901,102200,8130020,507,507,507,507,379
|
|
20230901,102100,7937867,506,506,506,506,0
|
|
20230901,102000,7937867,506,506,506,506,500
|
|
20230901,101900,7684867,507,506,507,506,5
|
|
20230901,101800,7682336,507,507,507,507,0
|
|
20230901,101700,7682336,507,507,507,507,2
|
|
20230901,101600,7681322,507,508,508,507,745
|
|
20230901,101500,7303107,508,508,508,508,0
|
|
20230901,101400,7303107,508,508,508,508,0
|
|
20230901,101300,7303107,508,508,508,508,3
|
|
20230901,101200,7301583,507,507,507,507,0
|
|
20230901,101100,7301583,507,508,508,507,11
|
|
20230901,101000,7296005,506,506,506,506,0
|
|
20230901,100900,7296005,506,506,506,506,101
|
|
20230901,100800,7244899,507,507,507,507,1
|
|
20230901,100700,7244392,507,506,507,506,11
|
|
20230901,100600,7238824,508,508,508,508,0
|
|
20230901,100500,7238824,508,508,508,508,0
|
|
20230901,100400,7238824,508,508,508,508,1
|
|
20230901,100300,7238316,508,507,508,507,111
|
|
20230901,100200,7182038,507,507,507,507,0
|
|
20230901,100100,7182038,507,507,507,507,251
|
|
20230901,100000,7054781,508,508,508,508,0
|
|
20230901,095900,7054781,508,508,508,508,0
|
|
20230901,095800,7054781,508,508,508,508,0
|
|
20230901,095700,7054781,508,508,508,508,1
|
|
20230901,095600,7054273,508,508,508,508,0
|
|
20230901,095500,7054273,508,508,508,508,0
|
|
20230901,095400,7054273,508,508,508,508,1
|
|
20230901,095300,7053765,508,508,508,508,0
|
|
20230901,095200,7053765,508,508,508,508,0
|
|
20230901,095100,7053765,508,508,508,508,0
|
|
20230901,095000,7053765,508,508,508,508,0
|
|
20230901,094900,7053765,508,505,508,505,1025
|
|
20230901,094800,6536119,508,508,508,508,0
|
|
20230901,094700,6536119,508,508,508,508,596
|
|
20230901,094600,6233351,508,508,508,508,2
|
|
20230901,094500,6232335,508,508,508,508,0
|
|
20230901,094400,6232335,508,508,508,508,2
|
|
20230901,094300,6231319,508,508,508,508,304
|
|
20230901,094200,6076887,508,508,508,508,26
|
|
20230901,094100,6063679,508,508,508,508,11
|
|
20230901,094000,6058091,508,508,508,508,0
|
|
20230901,093900,6058091,508,508,508,508,7
|
|
20230901,093800,6054535,508,508,508,508,0
|
|
20230901,093700,6054535,508,508,508,508,8
|
|
20230901,093600,6050471,508,508,508,508,2
|
|
20230901,093500,6049455,508,508,508,508,1267
|
|
20230901,093400,5405819,508,508,508,508,1
|
|
20230901,093300,5405311,508,508,508,508,0
|
|
20230901,093200,5405311,508,508,508,508,3
|
|
20230901,093100,5403787,508,508,508,506,9
|
|
20230901,093000,5399217,508,508,508,508,771
|
|
20230901,092900,5007549,508,505,508,505,6
|
|
20230901,092800,5004504,505,505,509,505,5265
|
|
20230901,092700,2329490,504,504,504,504,100
|
|
20230901,092600,2279090,506,506,506,506,0
|
|
20230901,092500,2279090,506,506,506,506,0
|
|
20230901,092400,2279090,506,505,506,505,58
|
|
20230901,092300,2249798,505,505,505,505,74
|
|
20230901,092200,2212428,505,505,505,505,0
|
|
20230901,092100,2212428,505,505,505,505,66
|
|
20230901,092000,2179098,505,505,505,505,9
|
|
20230901,091900,2174553,504,504,504,504,0
|
|
20230901,091800,2174553,504,504,504,504,76
|
|
20230901,091700,2136249,504,504,504,504,0
|
|
20230901,091600,2136249,504,503,504,503,50
|
|
20230901,091500,2111065,502,502,502,502,58
|
|
20230901,091400,2081949,502,502,502,502,0
|
|
20230901,091300,2081949,502,502,502,502,0
|
|
20230901,091200,2081949,502,502,502,502,1
|
|
20230901,091100,2081447,502,502,502,502,0
|
|
20230901,091000,2081447,502,504,504,502,301
|
|
20230901,090900,1930343,501,501,501,501,200
|
|
20230901,090800,1830143,501,504,506,501,221
|
|
20230901,090700,1719144,509,503,509,503,137
|
|
20230901,090600,1650066,503,503,503,503,401
|
|
20230901,090500,1448363,502,502,502,500,503
|
|
20230901,090400,1196582,503,503,503,503,0
|
|
20230901,090300,1196582,503,503,503,503,25
|
|
20230901,090200,1184007,503,503,503,503,20
|
|
20230901,090100,1173947,503,503,503,503,51
|
|
20230901,090000,1148294,503,501,503,501,2292
|