602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185900,53029161,308,308,308,308,700
|
|
20230904,185800,53029161,308,308,308,308,0
|
|
20230904,185700,53029161,308,308,308,308,0
|
|
20230904,185600,53029161,308,308,308,308,0
|
|
20230904,185500,53029161,308,308,308,308,0
|
|
20230904,185400,53029161,308,308,308,308,0
|
|
20230904,185300,53029161,308,308,308,308,0
|
|
20230904,185200,53029161,308,308,308,308,0
|
|
20230904,185100,53029161,308,308,308,308,0
|
|
20230904,185000,53029161,308,308,308,308,0
|
|
20230904,184900,53029161,308,308,308,308,0
|
|
20230904,184800,53029161,308,308,308,308,0
|
|
20230904,184700,53029161,308,308,308,308,0
|
|
20230904,184600,53029161,308,308,308,308,0
|
|
20230904,184500,53029161,308,308,308,308,0
|
|
20230904,184400,53029161,308,308,308,308,0
|
|
20230904,184300,53029161,308,308,308,308,0
|
|
20230904,184200,53029161,308,308,308,308,0
|
|
20230904,184100,53029161,308,308,308,308,0
|
|
20230904,184000,53029161,308,308,308,308,0
|
|
20230904,183900,53029161,308,308,308,308,0
|
|
20230904,183800,53029161,308,308,308,308,0
|
|
20230904,183700,53029161,308,308,308,308,0
|
|
20230904,183600,53029161,308,308,308,308,0
|
|
20230904,183500,53029161,308,308,308,308,0
|
|
20230904,183400,53029161,308,308,308,308,0
|
|
20230904,183300,53029161,308,308,308,308,0
|
|
20230904,183200,53029161,308,308,308,308,0
|
|
20230904,183100,53029161,308,308,308,308,0
|
|
20230904,183000,53029161,308,308,308,308,0
|
|
20230904,182900,53029161,308,308,308,308,700
|
|
20230904,182800,53029161,308,308,308,308,0
|
|
20230904,182700,53029161,308,308,308,308,0
|
|
20230904,182600,53029161,308,308,308,308,0
|
|
20230904,182500,53029161,308,308,308,308,0
|
|
20230904,182400,53029161,308,308,308,308,0
|
|
20230904,182300,53029161,308,308,308,308,0
|
|
20230904,182200,53029161,308,308,308,308,0
|
|
20230904,182100,53029161,308,308,308,308,0
|
|
20230904,182000,53029161,308,308,308,308,0
|
|
20230904,181900,53029161,308,308,308,308,0
|
|
20230904,181800,53029161,308,308,308,308,0
|
|
20230904,181700,53029161,308,308,308,308,0
|
|
20230904,181600,53029161,308,308,308,308,0
|
|
20230904,181500,53029161,308,308,308,308,0
|
|
20230904,181400,53029161,308,308,308,308,0
|
|
20230904,181300,53029161,308,308,308,308,0
|
|
20230904,181200,53029161,308,308,308,308,0
|
|
20230904,181100,53029161,308,308,308,308,0
|
|
20230904,181000,53029161,308,308,308,308,0
|
|
20230904,180900,53029161,308,308,308,308,0
|
|
20230904,180800,53029161,308,308,308,308,0
|
|
20230904,180700,53029161,308,308,308,308,0
|
|
20230904,180600,53029161,308,308,308,308,0
|
|
20230904,180500,53029161,308,308,308,308,0
|
|
20230904,180400,53029161,308,308,308,308,0
|
|
20230904,180300,53029161,308,308,308,308,0
|
|
20230904,180200,53029161,308,308,308,308,0
|
|
20230904,180100,53029161,308,308,308,308,0
|
|
20230904,180000,53029161,308,308,308,308,0
|
|
20230904,175900,53029161,308,308,308,308,700
|
|
20230904,175800,53029161,308,308,308,308,0
|
|
20230904,175700,53029161,308,308,308,308,0
|
|
20230904,175600,53029161,308,308,308,308,0
|
|
20230904,175500,53029161,308,308,308,308,0
|
|
20230904,175400,53029161,308,308,308,308,0
|
|
20230904,175300,53029161,308,308,308,308,0
|
|
20230904,175200,53029161,308,308,308,308,0
|
|
20230904,175100,53029161,308,308,308,308,0
|
|
20230904,175000,53029161,308,308,308,308,0
|
|
20230904,174900,53029161,308,308,308,308,0
|
|
20230904,174800,53029161,308,308,308,308,0
|
|
20230904,174700,53029161,308,308,308,308,0
|
|
20230904,174600,53029161,308,308,308,308,0
|
|
20230904,174500,53029161,308,308,308,308,0
|
|
20230904,174400,53029161,308,308,308,308,0
|
|
20230904,174300,53029161,308,308,308,308,0
|
|
20230904,174200,53029161,308,308,308,308,0
|
|
20230904,174100,53029161,308,308,308,308,0
|
|
20230904,174000,53029161,308,308,308,308,0
|
|
20230904,173900,53029161,308,308,308,308,0
|
|
20230904,173800,53029161,308,308,308,308,0
|
|
20230904,173700,53029161,308,308,308,308,0
|
|
20230904,173600,53029161,308,308,308,308,0
|
|
20230904,173500,53029161,308,308,308,308,0
|
|
20230904,173400,53029161,308,308,308,308,0
|
|
20230904,173300,53029161,308,308,308,308,0
|
|
20230904,173200,53029161,308,308,308,308,0
|
|
20230904,173100,53029161,308,308,308,308,0
|
|
20230904,173000,53029161,308,308,308,308,0
|
|
20230904,172900,53029161,308,308,308,308,700
|
|
20230904,172800,53029161,308,308,308,308,0
|
|
20230904,172700,53029161,308,308,308,308,0
|
|
20230904,172600,53029161,308,308,308,308,0
|
|
20230904,172500,53029161,308,308,308,308,0
|
|
20230904,172400,53029161,308,308,308,308,0
|
|
20230904,172300,53029161,308,308,308,308,0
|
|
20230904,172200,53029161,308,308,308,308,0
|
|
20230904,172100,53029161,308,308,308,308,0
|
|
20230904,172000,53029161,308,308,308,308,0
|
|
20230904,171900,53029161,308,308,308,308,0
|
|
20230904,171800,53029161,308,308,308,308,0
|
|
20230904,171700,53029161,308,308,308,308,0
|
|
20230904,171600,53029161,308,308,308,308,0
|
|
20230904,171500,53029161,308,308,308,308,0
|
|
20230904,171400,53029161,308,308,308,308,0
|
|
20230904,171300,53029161,308,308,308,308,0
|
|
20230904,171200,53029161,308,308,308,308,0
|
|
20230904,171100,53029161,308,308,308,308,0
|
|
20230904,171000,53029161,308,308,308,308,0
|
|
20230904,170900,53029161,308,308,308,308,0
|
|
20230904,170800,53029161,308,308,308,308,0
|
|
20230904,170700,53029161,308,308,308,308,0
|
|
20230904,170600,53029161,308,308,308,308,0
|
|
20230904,170500,53029161,308,308,308,308,0
|
|
20230904,170400,53029161,308,308,308,308,0
|
|
20230904,170300,53029161,308,308,308,308,0
|
|
20230904,170200,53029161,308,308,308,308,0
|
|
20230904,170100,53029161,308,308,308,308,0
|
|
20230904,170000,53029161,308,308,308,308,0
|
|
20230904,165900,53029161,308,308,308,308,700
|
|
20230904,165800,53029161,308,308,308,308,0
|
|
20230904,165700,53029161,308,308,308,308,0
|
|
20230904,165600,53029161,308,308,308,308,0
|
|
20230904,165500,53029161,308,308,308,308,0
|
|
20230904,165400,53029161,308,308,308,308,0
|
|
20230904,165300,53029161,308,308,308,308,0
|
|
20230904,165200,53029161,308,308,308,308,0
|
|
20230904,165100,53029161,308,308,308,308,0
|
|
20230904,165000,53029161,308,308,308,308,0
|
|
20230904,164900,53029161,308,308,308,308,0
|
|
20230904,164800,53029161,308,308,308,308,0
|
|
20230904,164700,53029161,308,308,308,308,0
|
|
20230904,164600,53029161,308,308,308,308,0
|
|
20230904,164500,53029161,308,308,308,308,0
|
|
20230904,164400,53029161,308,308,308,308,0
|
|
20230904,164300,53029161,308,308,308,308,0
|
|
20230904,164200,53029161,308,308,308,308,0
|
|
20230904,164100,53029161,308,308,308,308,0
|
|
20230904,164000,53029161,308,308,308,308,0
|
|
20230904,163900,53029161,308,308,308,308,0
|
|
20230904,163800,53029161,308,308,308,308,0
|
|
20230904,163700,53029161,308,308,308,308,0
|
|
20230904,163600,53029161,308,308,308,308,0
|
|
20230904,163500,53029161,308,308,308,308,0
|
|
20230904,163400,53029161,308,308,308,308,0
|
|
20230904,163300,53029161,308,308,308,308,0
|
|
20230904,163200,53029161,308,308,308,308,0
|
|
20230904,163100,53029161,308,308,308,308,0
|
|
20230904,163000,53029161,308,308,308,308,0
|
|
20230904,162900,53029161,308,308,308,308,700
|
|
20230904,162800,53029161,308,308,308,308,0
|
|
20230904,162700,53029161,308,308,308,308,0
|
|
20230904,162600,53029161,308,308,308,308,0
|
|
20230904,162500,53029161,308,308,308,308,0
|
|
20230904,162400,53029161,308,308,308,308,0
|
|
20230904,162300,53029161,308,308,308,308,0
|
|
20230904,162200,53029161,308,308,308,308,0
|
|
20230904,162100,53029161,308,308,308,308,0
|
|
20230904,162000,53029161,308,308,308,308,0
|
|
20230904,161900,53029161,308,308,308,308,0
|
|
20230904,161800,53029161,308,308,308,308,0
|
|
20230904,161700,53029161,308,308,308,308,0
|
|
20230904,161600,53029161,308,308,308,308,0
|
|
20230904,161500,53029161,308,308,308,308,0
|
|
20230904,161400,53029161,308,308,308,308,0
|
|
20230904,161300,53029161,308,308,308,308,0
|
|
20230904,161200,53029161,308,308,308,308,0
|
|
20230904,161100,53029161,308,308,308,308,0
|
|
20230904,161000,53029161,308,308,308,308,0
|
|
20230904,160900,53029161,308,308,308,308,0
|
|
20230904,160800,53029161,308,308,308,308,0
|
|
20230904,160700,53029161,308,308,308,308,0
|
|
20230904,160600,53029161,308,308,308,308,0
|
|
20230904,160500,53029161,308,308,308,308,0
|
|
20230904,160400,53029161,308,308,308,308,0
|
|
20230904,160300,53029161,308,308,308,308,0
|
|
20230904,160200,53029161,308,308,308,308,0
|
|
20230904,160100,53029161,308,308,308,308,0
|
|
20230904,160000,53029161,308,308,308,308,0
|
|
20230904,155900,53029161,308,308,308,308,700
|
|
20230904,155800,53029161,308,308,308,308,0
|
|
20230904,155700,53029161,308,308,308,308,0
|
|
20230904,155600,53029161,308,308,308,308,0
|
|
20230904,155500,53029161,308,308,308,308,0
|
|
20230904,155400,53029161,308,308,308,308,0
|
|
20230904,155300,53029161,308,308,308,308,0
|
|
20230904,155200,53029161,308,308,308,308,0
|
|
20230904,155100,53029161,308,308,308,308,0
|
|
20230904,155000,53029161,308,308,308,308,0
|
|
20230904,154900,53029161,308,308,308,308,0
|
|
20230904,154800,53029161,308,308,308,308,0
|
|
20230904,154700,53029161,308,308,308,308,0
|
|
20230904,154600,53029161,308,308,308,308,0
|
|
20230904,154500,53029161,308,308,308,308,0
|
|
20230904,154400,53029161,308,308,308,308,0
|
|
20230904,154300,53029161,308,308,308,308,0
|
|
20230904,154200,53029161,308,308,308,308,0
|
|
20230904,154100,53029161,308,308,308,308,0
|
|
20230904,154000,53029161,308,308,308,308,0
|
|
20230904,153900,53029161,308,308,308,308,0
|
|
20230904,153800,53029161,308,308,308,308,0
|
|
20230904,153700,53029161,308,308,308,308,0
|
|
20230904,153600,53029161,308,308,308,308,0
|
|
20230904,153500,53029161,308,308,308,308,0
|
|
20230904,153400,53029161,308,308,308,308,0
|
|
20230904,153300,53029161,308,308,308,308,0
|
|
20230904,153200,53029161,308,308,308,308,0
|
|
20230904,153100,53029161,308,308,308,308,0
|
|
20230904,153000,53029161,308,308,308,308,700
|
|
20230904,152900,52813561,311,311,311,311,0
|
|
20230904,152800,52813561,311,311,311,311,0
|
|
20230904,152700,52813561,311,311,311,311,0
|
|
20230904,152600,52813561,311,311,311,311,0
|
|
20230904,152500,52813561,311,311,311,311,0
|
|
20230904,152400,52813561,311,311,311,311,0
|
|
20230904,152300,52813561,311,311,311,311,0
|
|
20230904,152200,52813561,311,311,311,311,0
|
|
20230904,152100,52813561,311,311,311,311,0
|
|
20230904,152000,52813561,311,311,311,311,0
|
|
20230904,151900,52813561,311,311,311,311,0
|
|
20230904,151800,52813561,311,310,311,310,10
|
|
20230904,151700,52810460,305,305,305,305,0
|
|
20230904,151600,52810460,305,308,308,305,46202
|
|
20230904,151500,38657235,308,308,308,308,0
|
|
20230904,151400,38657235,308,308,308,308,967
|
|
20230904,151300,38359399,308,308,308,308,1000
|
|
20230904,151200,38051399,308,308,308,308,1000
|
|
20230904,151100,37743399,308,308,308,308,15037
|
|
20230904,151000,33112003,308,308,308,308,0
|
|
20230904,150900,33112003,308,309,309,308,19865
|
|
20230904,150800,26975364,310,310,310,310,0
|
|
20230904,150700,26975364,310,310,310,310,0
|
|
20230904,150600,26975364,310,310,310,310,0
|
|
20230904,150500,26975364,310,310,310,310,1171
|
|
20230904,150400,26612354,310,310,310,310,0
|
|
20230904,150300,26612354,310,311,311,310,2
|
|
20230904,150200,26611733,310,310,310,310,600
|
|
20230904,150100,26425733,311,311,311,311,0
|
|
20230904,150000,26425733,311,311,311,311,0
|
|
20230904,145900,26425733,311,311,311,311,0
|
|
20230904,145800,26425733,311,311,311,311,0
|
|
20230904,145700,26425733,311,311,311,311,0
|
|
20230904,145600,26425733,311,311,311,311,57
|
|
20230904,145500,26408006,311,311,311,311,0
|
|
20230904,145400,26408006,311,311,311,311,1
|
|
20230904,145300,26407695,310,310,310,310,0
|
|
20230904,145200,26407695,310,310,310,310,0
|
|
20230904,145100,26407695,310,310,310,310,0
|
|
20230904,145000,26407695,310,310,310,310,0
|
|
20230904,144900,26407695,310,310,310,310,0
|
|
20230904,144800,26407695,310,310,310,310,3860
|
|
20230904,144700,25211095,310,310,310,310,100
|
|
20230904,144600,25180095,310,310,310,310,0
|
|
20230904,144500,25180095,310,310,310,310,0
|
|
20230904,144400,25180095,310,310,310,310,0
|
|
20230904,144300,25180095,310,310,310,310,30
|
|
20230904,144200,25170795,310,310,310,310,219
|
|
20230904,144100,25102905,310,310,310,310,0
|
|
20230904,144000,25102905,310,310,310,310,0
|
|
20230904,143900,25102905,310,310,310,310,0
|
|
20230904,143800,25102905,310,310,310,310,0
|
|
20230904,143700,25102905,310,310,310,310,5
|
|
20230904,143600,25101355,311,311,311,311,0
|
|
20230904,143500,25101355,311,311,311,311,0
|
|
20230904,143400,25101355,311,311,311,311,0
|
|
20230904,143300,25101355,311,311,311,311,0
|
|
20230904,143200,25101355,311,311,311,311,0
|
|
20230904,143100,25101355,311,311,311,311,0
|
|
20230904,143000,25101355,311,311,311,311,0
|
|
20230904,142900,25101355,311,311,311,311,0
|
|
20230904,142800,25101355,311,311,311,311,0
|
|
20230904,142700,25101355,311,311,311,311,0
|
|
20230904,142600,25101355,311,311,311,311,0
|
|
20230904,142500,25101355,311,311,311,311,0
|
|
20230904,142400,25101355,311,311,311,311,0
|
|
20230904,142300,25101355,311,311,311,311,0
|
|
20230904,142200,25101355,311,311,311,311,0
|
|
20230904,142100,25101355,311,311,311,311,0
|
|
20230904,142000,25101355,311,311,311,311,2
|
|
20230904,141900,25100733,311,311,311,311,2
|
|
20230904,141800,25100111,311,311,311,311,8
|
|
20230904,141700,25097623,311,311,311,311,16
|
|
20230904,141600,25092647,310,310,310,310,0
|
|
20230904,141500,25092647,310,310,310,310,0
|
|
20230904,141400,25092647,310,310,310,310,0
|
|
20230904,141300,25092647,310,310,310,310,0
|
|
20230904,141200,25092647,310,310,310,310,0
|
|
20230904,141100,25092647,310,310,310,310,0
|
|
20230904,141000,25092647,310,310,310,310,1000
|
|
20230904,140900,24782647,311,311,311,311,0
|
|
20230904,140800,24782647,311,311,311,311,0
|
|
20230904,140700,24782647,311,311,311,311,0
|
|
20230904,140600,24782647,311,311,311,311,0
|
|
20230904,140500,24782647,311,311,311,311,0
|
|
20230904,140400,24782647,311,311,311,311,0
|
|
20230904,140300,24782647,311,311,311,311,0
|
|
20230904,140200,24782647,311,311,311,310,4609
|
|
20230904,140100,23353852,311,311,311,311,0
|
|
20230904,140000,23353852,311,311,311,311,0
|
|
20230904,135900,23353852,311,311,311,311,128
|
|
20230904,135800,23314044,311,311,311,311,0
|
|
20230904,135700,23314044,311,311,311,311,3
|
|
20230904,135600,23313111,311,311,311,311,0
|
|
20230904,135500,23313111,311,311,311,311,0
|
|
20230904,135400,23313111,311,311,311,311,0
|
|
20230904,135300,23313111,311,311,311,311,0
|
|
20230904,135200,23313111,311,311,311,311,0
|
|
20230904,135100,23313111,311,311,311,311,0
|
|
20230904,135000,23313111,311,311,311,311,0
|
|
20230904,134900,23313111,311,311,311,311,0
|
|
20230904,134800,23313111,311,311,311,311,0
|
|
20230904,134700,23313111,311,311,311,311,0
|
|
20230904,134600,23313111,311,311,311,311,0
|
|
20230904,134500,23313111,311,311,311,311,0
|
|
20230904,134400,23313111,311,311,311,311,0
|
|
20230904,134300,23313111,311,311,311,311,0
|
|
20230904,134200,23313111,311,311,311,311,32
|
|
20230904,134100,23303159,311,311,311,311,0
|
|
20230904,134000,23303159,311,311,311,311,0
|
|
20230904,133900,23303159,311,311,311,311,0
|
|
20230904,133800,23303159,311,311,311,311,0
|
|
20230904,133700,23303159,311,311,311,311,0
|
|
20230904,133600,23303159,311,311,311,311,1
|
|
20230904,133500,23302848,310,310,310,310,0
|
|
20230904,133400,23302848,310,310,310,310,5
|
|
20230904,133300,23301298,310,310,310,310,0
|
|
20230904,133200,23301298,310,310,310,310,4
|
|
20230904,133100,23300058,310,310,310,310,0
|
|
20230904,133000,23300058,310,310,310,310,0
|
|
20230904,132900,23300058,310,310,310,310,0
|
|
20230904,132800,23300058,310,310,310,310,0
|
|
20230904,132700,23300058,310,310,310,310,0
|
|
20230904,132600,23300058,310,310,310,310,0
|
|
20230904,132500,23300058,310,310,310,310,0
|
|
20230904,132400,23300058,310,310,310,310,0
|
|
20230904,132300,23300058,310,310,310,310,0
|
|
20230904,132200,23300058,310,310,310,310,30
|
|
20230904,132100,23290758,310,310,310,310,0
|
|
20230904,132000,23290758,310,310,310,310,0
|
|
20230904,131900,23290758,310,310,310,310,0
|
|
20230904,131800,23290758,310,310,310,310,0
|
|
20230904,131700,23290758,310,310,310,310,0
|
|
20230904,131600,23290758,310,310,310,310,0
|
|
20230904,131500,23290758,310,310,310,310,0
|
|
20230904,131400,23290758,310,310,310,310,8000
|
|
20230904,131300,20810758,310,310,310,310,0
|
|
20230904,131200,20810758,310,310,310,310,0
|
|
20230904,131100,20810758,310,310,310,310,2000
|
|
20230904,131000,20190758,310,310,310,310,10000
|
|
20230904,130900,17090758,310,310,310,310,0
|
|
20230904,130800,17090758,310,310,310,310,0
|
|
20230904,130700,17090758,310,310,310,310,0
|
|
20230904,130600,17090758,310,310,310,310,0
|
|
20230904,130500,17090758,310,310,310,310,0
|
|
20230904,130400,17090758,310,310,310,310,15
|
|
20230904,130300,17086108,310,310,310,310,0
|
|
20230904,130200,17086108,310,310,310,310,0
|
|
20230904,130100,17086108,310,310,310,310,3
|
|
20230904,130000,17085178,310,310,310,310,0
|
|
20230904,125900,17085178,310,310,310,310,0
|
|
20230904,125800,17085178,310,310,310,310,0
|
|
20230904,125700,17085178,310,310,310,310,1
|
|
20230904,125600,17084868,310,310,310,310,0
|
|
20230904,125500,17084868,310,310,310,310,0
|
|
20230904,125400,17084868,310,310,310,310,1
|
|
20230904,125300,17084558,310,310,310,310,0
|
|
20230904,125200,17084558,310,310,310,310,0
|
|
20230904,125100,17084558,310,310,310,310,20
|
|
20230904,125000,17078358,310,310,310,310,0
|
|
20230904,124900,17078358,310,310,310,310,1
|
|
20230904,124800,17078048,310,310,310,310,0
|
|
20230904,124700,17078048,310,310,310,310,0
|
|
20230904,124600,17078048,310,310,310,310,0
|
|
20230904,124500,17078048,310,310,310,310,1
|
|
20230904,124400,17077738,310,310,310,310,0
|
|
20230904,124300,17077738,310,310,310,310,2
|
|
20230904,124200,17077118,309,309,309,309,0
|
|
20230904,124100,17077118,309,309,309,309,0
|
|
20230904,124000,17077118,309,309,309,309,0
|
|
20230904,123900,17077118,309,309,309,309,450
|
|
20230904,123800,16938068,310,310,310,310,0
|
|
20230904,123700,16938068,310,310,310,310,0
|
|
20230904,123600,16938068,310,310,310,310,0
|
|
20230904,123500,16938068,310,310,310,310,0
|
|
20230904,123400,16938068,310,310,310,310,2
|
|
20230904,123300,16937448,310,310,310,310,0
|
|
20230904,123200,16937448,310,310,310,310,0
|
|
20230904,123100,16937448,310,310,310,310,18
|
|
20230904,123000,16931868,308,308,308,308,0
|
|
20230904,122900,16931868,308,308,308,308,0
|
|
20230904,122800,16931868,308,308,308,308,0
|
|
20230904,122700,16931868,308,308,308,308,0
|
|
20230904,122600,16931868,308,308,308,308,0
|
|
20230904,122500,16931868,308,308,308,308,0
|
|
20230904,122400,16931868,308,308,308,308,0
|
|
20230904,122300,16931868,308,309,309,308,2428
|
|
20230904,122200,16183433,309,309,309,309,2000
|
|
20230904,122100,15565433,308,308,308,308,0
|
|
20230904,122000,15565433,308,308,308,308,0
|
|
20230904,121900,15565433,308,308,308,308,0
|
|
20230904,121800,15565433,308,310,310,308,14078
|
|
20230904,121700,11216927,310,310,310,310,0
|
|
20230904,121600,11216927,310,310,310,310,0
|
|
20230904,121500,11216927,310,310,310,310,0
|
|
20230904,121400,11216927,310,310,310,310,0
|
|
20230904,121300,11216927,310,310,310,310,0
|
|
20230904,121200,11216927,310,310,310,310,1
|
|
20230904,121100,11216617,310,310,310,310,0
|
|
20230904,121000,11216617,310,310,310,310,0
|
|
20230904,120900,11216617,310,310,310,310,0
|
|
20230904,120800,11216617,310,310,310,310,0
|
|
20230904,120700,11216617,310,311,311,310,14000
|
|
20230904,120600,6876005,311,311,311,311,0
|
|
20230904,120500,6876005,311,311,311,311,0
|
|
20230904,120400,6876005,311,311,311,311,0
|
|
20230904,120300,6876005,311,311,311,311,0
|
|
20230904,120200,6876005,311,311,311,311,0
|
|
20230904,120100,6876005,311,311,311,311,0
|
|
20230904,120000,6876005,311,311,311,311,0
|
|
20230904,115900,6876005,311,311,311,311,0
|
|
20230904,115800,6876005,311,311,311,311,0
|
|
20230904,115700,6876005,311,311,311,311,0
|
|
20230904,115600,6876005,311,311,311,311,0
|
|
20230904,115500,6876005,311,311,311,311,0
|
|
20230904,115400,6876005,311,311,311,311,0
|
|
20230904,115300,6876005,311,311,311,311,0
|
|
20230904,115200,6876005,311,311,311,311,0
|
|
20230904,115100,6876005,311,311,311,311,0
|
|
20230904,115000,6876005,311,311,311,311,0
|
|
20230904,114900,6876005,311,311,311,311,0
|
|
20230904,114800,6876005,311,311,311,311,0
|
|
20230904,114700,6876005,311,311,311,311,0
|
|
20230904,114600,6876005,311,311,311,311,0
|
|
20230904,114500,6876005,311,311,311,311,0
|
|
20230904,114400,6876005,311,311,311,311,0
|
|
20230904,114300,6876005,311,311,311,311,0
|
|
20230904,114200,6876005,311,311,311,311,4648
|
|
20230904,114100,5430477,312,312,312,312,0
|
|
20230904,114000,5430477,312,312,312,312,0
|
|
20230904,113900,5430477,312,312,312,312,0
|
|
20230904,113800,5430477,312,312,312,312,0
|
|
20230904,113700,5430477,312,312,312,312,0
|
|
20230904,113600,5430477,312,312,312,312,0
|
|
20230904,113500,5430477,312,312,312,312,0
|
|
20230904,113400,5430477,312,312,312,312,131
|
|
20230904,113300,5389605,312,312,312,312,0
|
|
20230904,113200,5389605,312,312,312,312,0
|
|
20230904,113100,5389605,312,312,312,312,0
|
|
20230904,113000,5389605,312,312,312,312,0
|
|
20230904,112900,5389605,312,312,312,312,0
|
|
20230904,112800,5389605,312,312,312,312,0
|
|
20230904,112700,5389605,312,312,312,312,0
|
|
20230904,112600,5389605,312,312,312,312,0
|
|
20230904,112500,5389605,312,312,312,312,0
|
|
20230904,112400,5389605,312,312,312,312,0
|
|
20230904,112300,5389605,312,312,312,312,0
|
|
20230904,112200,5389605,312,312,312,312,0
|
|
20230904,112100,5389605,312,312,312,312,0
|
|
20230904,112000,5389605,312,312,312,312,0
|
|
20230904,111900,5389605,312,312,312,312,0
|
|
20230904,111800,5389605,312,312,312,312,0
|
|
20230904,111700,5389605,312,312,312,312,0
|
|
20230904,111600,5389605,312,312,312,312,0
|
|
20230904,111500,5389605,312,312,312,312,0
|
|
20230904,111400,5389605,312,312,312,312,0
|
|
20230904,111300,5389605,312,312,312,312,0
|
|
20230904,111200,5389605,312,312,312,312,0
|
|
20230904,111100,5389605,312,312,312,312,0
|
|
20230904,111000,5389605,312,312,312,312,0
|
|
20230904,110900,5389605,312,312,312,312,0
|
|
20230904,110800,5389605,312,312,312,312,0
|
|
20230904,110700,5389605,312,312,312,312,0
|
|
20230904,110600,5389605,312,312,312,312,0
|
|
20230904,110500,5389605,312,312,312,312,0
|
|
20230904,110400,5389605,312,312,312,312,974
|
|
20230904,110300,5085717,312,312,312,312,26
|
|
20230904,110200,5077605,312,312,312,312,174
|
|
20230904,110100,5023317,312,312,312,312,0
|
|
20230904,110000,5023317,312,312,312,312,0
|
|
20230904,105900,5023317,312,312,312,312,300
|
|
20230904,105800,4929717,312,312,312,312,0
|
|
20230904,105700,4929717,312,312,312,312,0
|
|
20230904,105600,4929717,312,312,312,312,0
|
|
20230904,105500,4929717,312,312,312,312,0
|
|
20230904,105400,4929717,312,312,312,312,144
|
|
20230904,105300,4884789,312,312,312,312,0
|
|
20230904,105200,4884789,312,312,312,312,0
|
|
20230904,105100,4884789,312,312,312,312,0
|
|
20230904,105000,4884789,312,312,312,312,0
|
|
20230904,104900,4884789,312,312,312,312,0
|
|
20230904,104800,4884789,312,312,312,312,0
|
|
20230904,104700,4884789,312,312,312,312,30
|
|
20230904,104600,4875429,312,312,312,312,0
|
|
20230904,104500,4875429,312,312,312,312,0
|
|
20230904,104400,4875429,312,312,312,312,0
|
|
20230904,104300,4875429,312,312,312,312,0
|
|
20230904,104200,4875429,312,312,312,312,2069
|
|
20230904,104100,4229901,313,313,313,313,0
|
|
20230904,104000,4229901,313,313,313,313,0
|
|
20230904,103900,4229901,313,313,313,313,0
|
|
20230904,103800,4229901,313,313,313,313,0
|
|
20230904,103700,4229901,313,313,313,313,100
|
|
20230904,103600,4198601,313,313,313,313,0
|
|
20230904,103500,4198601,313,313,313,313,0
|
|
20230904,103400,4198601,313,313,313,313,0
|
|
20230904,103300,4198601,313,313,313,313,0
|
|
20230904,103200,4198601,313,313,313,313,0
|
|
20230904,103100,4198601,313,313,313,313,0
|
|
20230904,103000,4198601,313,313,313,313,0
|
|
20230904,102900,4198601,313,313,313,313,0
|
|
20230904,102800,4198601,313,313,313,313,10
|
|
20230904,102700,4195471,313,313,313,313,2
|
|
20230904,102600,4194845,313,313,313,313,0
|
|
20230904,102500,4194845,313,313,313,313,0
|
|
20230904,102400,4194845,313,313,313,313,0
|
|
20230904,102300,4194845,313,313,313,313,0
|
|
20230904,102200,4194845,313,313,313,313,0
|
|
20230904,102100,4194845,313,313,313,313,0
|
|
20230904,102000,4194845,313,313,313,313,0
|
|
20230904,101900,4194845,313,313,313,313,0
|
|
20230904,101800,4194845,313,313,313,313,0
|
|
20230904,101700,4194845,313,313,313,313,1000
|
|
20230904,101600,3881845,313,313,313,313,0
|
|
20230904,101500,3881845,313,313,313,313,1
|
|
20230904,101400,3881532,314,314,314,314,0
|
|
20230904,101300,3881532,314,314,314,314,25
|
|
20230904,101200,3873682,314,314,314,314,0
|
|
20230904,101100,3873682,314,314,314,314,0
|
|
20230904,101000,3873682,314,314,314,314,0
|
|
20230904,100900,3873682,314,314,314,314,50
|
|
20230904,100800,3857982,313,313,313,313,0
|
|
20230904,100700,3857982,313,313,313,313,0
|
|
20230904,100600,3857982,313,313,313,313,0
|
|
20230904,100500,3857982,313,313,313,313,0
|
|
20230904,100400,3857982,313,313,313,313,0
|
|
20230904,100300,3857982,313,313,313,313,0
|
|
20230904,100200,3857982,313,313,313,313,1000
|
|
20230904,100100,3544982,314,314,314,314,0
|
|
20230904,100000,3544982,314,314,314,314,0
|
|
20230904,095900,3544982,314,314,314,314,0
|
|
20230904,095800,3544982,314,314,314,314,7
|
|
20230904,095700,3542784,314,314,314,314,0
|
|
20230904,095600,3542784,314,314,314,314,0
|
|
20230904,095500,3542784,314,314,314,314,0
|
|
20230904,095400,3542784,314,314,314,314,0
|
|
20230904,095300,3542784,314,314,314,314,0
|
|
20230904,095200,3542784,314,314,314,314,5
|
|
20230904,095100,3541214,313,314,314,313,54
|
|
20230904,095000,3524285,314,314,314,314,0
|
|
20230904,094900,3524285,314,314,314,314,0
|
|
20230904,094800,3524285,314,314,314,314,0
|
|
20230904,094700,3524285,314,314,314,314,0
|
|
20230904,094600,3524285,314,314,314,314,0
|
|
20230904,094500,3524285,314,314,314,314,0
|
|
20230904,094400,3524285,314,314,314,314,0
|
|
20230904,094300,3524285,314,314,314,314,0
|
|
20230904,094200,3524285,314,314,314,314,1
|
|
20230904,094100,3523971,315,315,315,315,0
|
|
20230904,094000,3523971,315,315,315,315,1
|
|
20230904,093900,3523656,315,315,315,315,0
|
|
20230904,093800,3523656,315,315,315,315,1
|
|
20230904,093700,3523341,315,315,315,315,0
|
|
20230904,093600,3523341,315,315,315,315,1
|
|
20230904,093500,3523026,315,315,315,315,0
|
|
20230904,093400,3523026,315,315,315,315,0
|
|
20230904,093300,3523026,315,315,315,315,0
|
|
20230904,093200,3523026,315,312,315,312,2
|
|
20230904,093100,3522399,314,314,314,314,2
|
|
20230904,093000,3521771,314,314,314,314,20
|
|
20230904,092900,3515491,312,313,313,312,5038
|
|
20230904,092800,1942124,313,313,313,313,0
|
|
20230904,092700,1942124,313,313,313,313,0
|
|
20230904,092600,1942124,313,313,313,313,0
|
|
20230904,092500,1942124,313,313,313,313,0
|
|
20230904,092400,1942124,313,313,313,313,0
|
|
20230904,092300,1942124,313,313,313,313,0
|
|
20230904,092200,1942124,313,313,313,313,0
|
|
20230904,092100,1942124,313,313,313,313,0
|
|
20230904,092000,1942124,313,313,313,313,0
|
|
20230904,091900,1942124,313,313,313,313,0
|
|
20230904,091800,1942124,313,313,313,313,50
|
|
20230904,091700,1926474,314,312,314,312,2340
|
|
20230904,091600,1196389,312,312,312,312,0
|
|
20230904,091500,1196389,312,312,312,312,0
|
|
20230904,091400,1196389,312,312,312,312,0
|
|
20230904,091300,1196389,312,312,312,312,0
|
|
20230904,091200,1196389,312,312,312,312,0
|
|
20230904,091100,1196389,312,312,312,312,1000
|
|
20230904,091000,884389,311,311,311,311,0
|
|
20230904,090900,884389,311,311,311,311,0
|
|
20230904,090800,884389,311,311,311,311,0
|
|
20230904,090700,884389,311,312,312,311,172
|
|
20230904,090600,830896,311,311,311,311,0
|
|
20230904,090500,830896,311,311,311,311,0
|
|
20230904,090400,830896,311,311,311,311,0
|
|
20230904,090300,830896,311,311,311,311,0
|
|
20230904,090200,830896,311,311,311,311,0
|
|
20230904,090100,830896,311,313,313,311,2603
|
|
20230904,090000,18266,314,315,315,314,58
|