599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185600,190208305,336,336,336,336,8484
|
|
20231020,185500,190208305,336,336,336,336,0
|
|
20231020,185400,190208305,336,336,336,336,0
|
|
20231020,185300,190208305,336,336,336,336,0
|
|
20231020,185200,190208305,336,336,336,336,0
|
|
20231020,185100,190208305,336,336,336,336,0
|
|
20231020,185000,190208305,336,336,336,336,0
|
|
20231020,184900,190208305,336,336,336,336,0
|
|
20231020,184800,190208305,336,336,336,336,0
|
|
20231020,184700,190208305,336,336,336,336,0
|
|
20231020,184600,190208305,336,336,336,336,0
|
|
20231020,184500,190208305,336,336,336,336,0
|
|
20231020,184400,190208305,336,336,336,336,0
|
|
20231020,184300,190208305,336,336,336,336,0
|
|
20231020,184200,190208305,336,336,336,336,0
|
|
20231020,184100,190208305,336,336,336,336,0
|
|
20231020,184000,190208305,336,336,336,336,0
|
|
20231020,183900,190208305,336,336,336,336,0
|
|
20231020,183800,190208305,336,336,336,336,0
|
|
20231020,183700,190208305,336,336,336,336,0
|
|
20231020,183600,190208305,336,336,336,336,0
|
|
20231020,183500,190208305,336,336,336,336,0
|
|
20231020,183400,190208305,336,336,336,336,0
|
|
20231020,183300,190208305,336,336,336,336,0
|
|
20231020,183200,190208305,336,336,336,336,0
|
|
20231020,183100,190208305,336,336,336,336,0
|
|
20231020,183000,190208305,336,336,336,336,0
|
|
20231020,182900,190208305,336,336,336,336,0
|
|
20231020,182800,190208305,336,336,336,336,0
|
|
20231020,182700,190208305,336,336,336,336,0
|
|
20231020,182600,190208305,336,336,336,336,8484
|
|
20231020,182500,190208305,336,336,336,336,0
|
|
20231020,182400,190208305,336,336,336,336,0
|
|
20231020,182300,190208305,336,336,336,336,0
|
|
20231020,182200,190208305,336,336,336,336,0
|
|
20231020,182100,190208305,336,336,336,336,0
|
|
20231020,182000,190208305,336,336,336,336,0
|
|
20231020,181900,190208305,336,336,336,336,0
|
|
20231020,181800,190208305,336,336,336,336,0
|
|
20231020,181700,190208305,336,336,336,336,0
|
|
20231020,181600,190208305,336,336,336,336,0
|
|
20231020,181500,190208305,336,336,336,336,0
|
|
20231020,181400,190208305,336,336,336,336,0
|
|
20231020,181300,190208305,336,336,336,336,0
|
|
20231020,181200,190208305,336,336,336,336,0
|
|
20231020,181100,190208305,336,336,336,336,0
|
|
20231020,181000,190208305,336,336,336,336,0
|
|
20231020,180900,190208305,336,336,336,336,0
|
|
20231020,180800,190208305,336,336,336,336,0
|
|
20231020,180700,190208305,336,336,336,336,0
|
|
20231020,180600,190208305,336,336,336,336,0
|
|
20231020,180500,190208305,336,336,336,336,0
|
|
20231020,180400,190208305,336,336,336,336,0
|
|
20231020,180300,190208305,336,336,336,336,0
|
|
20231020,180200,190208305,336,336,336,336,0
|
|
20231020,180100,190208305,336,336,336,336,0
|
|
20231020,180000,190208305,336,336,336,336,0
|
|
20231020,175900,190208305,336,336,336,336,0
|
|
20231020,175800,190208305,336,336,336,336,0
|
|
20231020,175700,190208305,336,336,336,336,0
|
|
20231020,175600,190208305,336,336,336,336,8484
|
|
20231020,175500,190208305,336,336,336,336,0
|
|
20231020,175400,190208305,336,336,336,336,0
|
|
20231020,175300,190208305,336,336,336,336,0
|
|
20231020,175200,190208305,336,336,336,336,0
|
|
20231020,175100,190208305,336,336,336,336,0
|
|
20231020,175000,190208305,336,336,336,336,0
|
|
20231020,174900,190208305,336,336,336,336,0
|
|
20231020,174800,190208305,336,336,336,336,0
|
|
20231020,174700,190208305,336,336,336,336,0
|
|
20231020,174600,190208305,336,336,336,336,0
|
|
20231020,174500,190208305,336,336,336,336,0
|
|
20231020,174400,190208305,336,336,336,336,0
|
|
20231020,174300,190208305,336,336,336,336,0
|
|
20231020,174200,190208305,336,336,336,336,0
|
|
20231020,174100,190208305,336,336,336,336,0
|
|
20231020,174000,190208305,336,336,336,336,0
|
|
20231020,173900,190208305,336,336,336,336,0
|
|
20231020,173800,190208305,336,336,336,336,0
|
|
20231020,173700,190208305,336,336,336,336,0
|
|
20231020,173600,190208305,336,336,336,336,0
|
|
20231020,173500,190208305,336,336,336,336,0
|
|
20231020,173400,190208305,336,336,336,336,0
|
|
20231020,173300,190208305,336,336,336,336,0
|
|
20231020,173200,190208305,336,336,336,336,0
|
|
20231020,173100,190208305,336,336,336,336,0
|
|
20231020,173000,190208305,336,336,336,336,0
|
|
20231020,172900,190208305,336,336,336,336,0
|
|
20231020,172800,190208305,336,336,336,336,0
|
|
20231020,172700,190208305,336,336,336,336,0
|
|
20231020,172600,190208305,336,336,336,336,8484
|
|
20231020,172500,190208305,336,336,336,336,0
|
|
20231020,172400,190208305,336,336,336,336,0
|
|
20231020,172300,190208305,336,336,336,336,0
|
|
20231020,172200,190208305,336,336,336,336,0
|
|
20231020,172100,190208305,336,336,336,336,0
|
|
20231020,172000,190208305,336,336,336,336,0
|
|
20231020,171900,190208305,336,336,336,336,0
|
|
20231020,171800,190208305,336,336,336,336,0
|
|
20231020,171700,190208305,336,336,336,336,0
|
|
20231020,171600,190208305,336,336,336,336,0
|
|
20231020,171500,190208305,336,336,336,336,0
|
|
20231020,171400,190208305,336,336,336,336,0
|
|
20231020,171300,190208305,336,336,336,336,0
|
|
20231020,171200,190208305,336,336,336,336,0
|
|
20231020,171100,190208305,336,336,336,336,0
|
|
20231020,171000,190208305,336,336,336,336,0
|
|
20231020,170900,190208305,336,336,336,336,0
|
|
20231020,170800,190208305,336,336,336,336,0
|
|
20231020,170700,190208305,336,336,336,336,0
|
|
20231020,170600,190208305,336,336,336,336,0
|
|
20231020,170500,190208305,336,336,336,336,0
|
|
20231020,170400,190208305,336,336,336,336,0
|
|
20231020,170300,190208305,336,336,336,336,0
|
|
20231020,170200,190208305,336,336,336,336,0
|
|
20231020,170100,190208305,336,336,336,336,0
|
|
20231020,170000,190208305,336,336,336,336,0
|
|
20231020,165900,190208305,336,336,336,336,0
|
|
20231020,165800,190208305,336,336,336,336,0
|
|
20231020,165700,190208305,336,336,336,336,0
|
|
20231020,165600,190208305,336,336,336,336,8484
|
|
20231020,165500,190208305,336,336,336,336,0
|
|
20231020,165400,190208305,336,336,336,336,0
|
|
20231020,165300,190208305,336,336,336,336,0
|
|
20231020,165200,190208305,336,336,336,336,0
|
|
20231020,165100,190208305,336,336,336,336,0
|
|
20231020,165000,190208305,336,336,336,336,0
|
|
20231020,164900,190208305,336,336,336,336,0
|
|
20231020,164800,190208305,336,336,336,336,0
|
|
20231020,164700,190208305,336,336,336,336,0
|
|
20231020,164600,190208305,336,336,336,336,0
|
|
20231020,164500,190208305,336,336,336,336,0
|
|
20231020,164400,190208305,336,336,336,336,0
|
|
20231020,164300,190208305,336,336,336,336,0
|
|
20231020,164200,190208305,336,336,336,336,0
|
|
20231020,164100,190208305,336,336,336,336,0
|
|
20231020,164000,190208305,336,336,336,336,0
|
|
20231020,163900,190208305,336,336,336,336,0
|
|
20231020,163800,190208305,336,336,336,336,0
|
|
20231020,163700,190208305,336,336,336,336,0
|
|
20231020,163600,190208305,336,336,336,336,0
|
|
20231020,163500,190208305,336,336,336,336,0
|
|
20231020,163400,190208305,336,336,336,336,0
|
|
20231020,163300,190208305,336,336,336,336,0
|
|
20231020,163200,190208305,336,336,336,336,0
|
|
20231020,163100,190208305,336,336,336,336,0
|
|
20231020,163000,190208305,336,336,336,336,0
|
|
20231020,162900,190208305,336,336,336,336,0
|
|
20231020,162800,190208305,336,336,336,336,0
|
|
20231020,162700,190208305,336,336,336,336,0
|
|
20231020,162600,190208305,336,336,336,336,8484
|
|
20231020,162500,190208305,336,336,336,336,0
|
|
20231020,162400,190208305,336,336,336,336,0
|
|
20231020,162300,190208305,336,336,336,336,0
|
|
20231020,162200,190208305,336,336,336,336,0
|
|
20231020,162100,190208305,336,336,336,336,0
|
|
20231020,162000,190208305,336,336,336,336,0
|
|
20231020,161900,190208305,336,336,336,336,0
|
|
20231020,161800,190208305,336,336,336,336,0
|
|
20231020,161700,190208305,336,336,336,336,0
|
|
20231020,161600,190208305,336,336,336,336,0
|
|
20231020,161500,190208305,336,336,336,336,0
|
|
20231020,161400,190208305,336,336,336,336,0
|
|
20231020,161300,190208305,336,336,336,336,0
|
|
20231020,161200,190208305,336,336,336,336,0
|
|
20231020,161100,190208305,336,336,336,336,0
|
|
20231020,161000,190208305,336,336,336,336,0
|
|
20231020,160900,190208305,336,336,336,336,0
|
|
20231020,160800,190208305,336,336,336,336,0
|
|
20231020,160700,190208305,336,336,336,336,0
|
|
20231020,160600,190208305,336,336,336,336,0
|
|
20231020,160500,190208305,336,336,336,336,0
|
|
20231020,160400,190208305,336,336,336,336,0
|
|
20231020,160300,190208305,336,336,336,336,0
|
|
20231020,160200,190208305,336,336,336,336,0
|
|
20231020,160100,190208305,336,336,336,336,0
|
|
20231020,160000,190208305,336,336,336,336,0
|
|
20231020,155900,190208305,336,336,336,336,0
|
|
20231020,155800,190208305,336,336,336,336,0
|
|
20231020,155700,190208305,336,336,336,336,0
|
|
20231020,155600,190208305,336,336,336,336,8484
|
|
20231020,155500,190208305,336,336,336,336,0
|
|
20231020,155400,190208305,336,336,336,336,0
|
|
20231020,155300,190208305,336,336,336,336,0
|
|
20231020,155200,190208305,336,336,336,336,0
|
|
20231020,155100,190208305,336,336,336,336,0
|
|
20231020,155000,190208305,336,336,336,336,0
|
|
20231020,154900,190208305,336,336,336,336,0
|
|
20231020,154800,190208305,336,336,336,336,0
|
|
20231020,154700,190208305,336,336,336,336,0
|
|
20231020,154600,190208305,336,336,336,336,0
|
|
20231020,154500,190208305,336,336,336,336,0
|
|
20231020,154400,190208305,336,336,336,336,0
|
|
20231020,154300,190208305,336,336,336,336,0
|
|
20231020,154200,190208305,336,336,336,336,0
|
|
20231020,154100,190208305,336,336,336,336,0
|
|
20231020,154000,190208305,336,336,336,336,0
|
|
20231020,153900,190208305,336,336,336,336,0
|
|
20231020,153800,190208305,336,336,336,336,0
|
|
20231020,153700,190208305,336,336,336,336,0
|
|
20231020,153600,190208305,336,336,336,336,0
|
|
20231020,153500,190208305,336,336,336,336,0
|
|
20231020,153400,190208305,336,336,336,336,0
|
|
20231020,153300,190208305,336,336,336,336,0
|
|
20231020,153200,190208305,336,336,336,336,0
|
|
20231020,153100,190208305,336,336,336,336,0
|
|
20231020,153000,190208305,336,336,336,336,8484
|
|
20231020,152900,187357681,337,337,337,337,0
|
|
20231020,152800,187357681,337,337,337,337,0
|
|
20231020,152700,187357681,337,337,337,337,0
|
|
20231020,152600,187357681,337,337,337,337,0
|
|
20231020,152500,187357681,337,337,337,337,0
|
|
20231020,152400,187357681,337,337,337,337,0
|
|
20231020,152300,187357681,337,337,337,337,0
|
|
20231020,152200,187357681,337,337,337,337,0
|
|
20231020,152100,187357681,337,337,337,337,0
|
|
20231020,152000,187357681,337,337,337,337,0
|
|
20231020,151900,187357681,337,336,337,336,8002
|
|
20231020,151800,184669007,336,336,336,336,0
|
|
20231020,151700,184669007,336,336,336,336,1
|
|
20231020,151600,184668671,336,336,336,336,7
|
|
20231020,151500,184666319,337,337,337,337,0
|
|
20231020,151400,184666319,337,337,337,337,15
|
|
20231020,151300,184661264,336,336,336,336,0
|
|
20231020,151200,184661264,336,336,336,336,1
|
|
20231020,151100,184660928,337,337,337,337,2
|
|
20231020,151000,184660254,337,337,337,337,6016
|
|
20231020,150900,182632862,337,337,337,337,2
|
|
20231020,150800,182632188,337,337,337,337,2
|
|
20231020,150700,182631514,334,336,336,334,1000
|
|
20231020,150600,182297500,337,337,337,337,0
|
|
20231020,150500,182297500,337,337,337,337,1
|
|
20231020,150400,182297163,336,336,336,336,0
|
|
20231020,150300,182297163,336,334,336,334,9260
|
|
20231020,150200,179204303,337,337,337,337,0
|
|
20231020,150100,179204303,337,337,337,337,0
|
|
20231020,150000,179204303,337,337,337,337,0
|
|
20231020,145900,179204303,337,337,337,334,15249
|
|
20231020,145800,174108736,337,337,337,337,1
|
|
20231020,145700,174108399,335,335,335,335,1
|
|
20231020,145600,174108064,335,335,335,335,125
|
|
20231020,145500,174066189,335,335,335,335,1
|
|
20231020,145400,174065854,335,335,335,335,11
|
|
20231020,145300,174062169,337,337,337,337,1
|
|
20231020,145200,174061832,337,337,337,337,0
|
|
20231020,145100,174061832,337,337,337,337,2
|
|
20231020,145000,174061158,335,335,335,335,0
|
|
20231020,144900,174061158,335,336,336,335,386
|
|
20231020,144800,173931494,336,336,336,336,5
|
|
20231020,144700,173929814,337,337,337,337,0
|
|
20231020,144600,173929814,337,337,337,337,0
|
|
20231020,144500,173929814,337,337,337,337,0
|
|
20231020,144400,173929814,337,337,337,337,0
|
|
20231020,144300,173929814,337,337,337,337,0
|
|
20231020,144200,173929814,337,337,337,337,1
|
|
20231020,144100,173929477,336,336,336,336,151
|
|
20231020,144000,173878741,336,336,336,336,1000
|
|
20231020,143900,173542741,337,337,337,337,0
|
|
20231020,143800,173542741,337,337,337,337,6
|
|
20231020,143700,173540719,336,336,336,336,0
|
|
20231020,143600,173540719,336,336,336,336,0
|
|
20231020,143500,173540719,336,337,337,336,49
|
|
20231020,143400,173524251,336,336,336,336,45
|
|
20231020,143300,173509131,336,336,336,336,0
|
|
20231020,143200,173509131,336,336,336,336,0
|
|
20231020,143100,173509131,336,336,336,336,0
|
|
20231020,143000,173509131,336,336,336,336,0
|
|
20231020,142900,173509131,336,338,338,336,346
|
|
20231020,142800,173392383,338,338,338,338,0
|
|
20231020,142700,173392383,338,338,338,338,0
|
|
20231020,142600,173392383,338,338,338,338,0
|
|
20231020,142500,173392383,338,338,338,338,1
|
|
20231020,142400,173392045,337,337,337,336,5026
|
|
20231020,142300,171703150,338,338,338,338,0
|
|
20231020,142200,171703150,338,338,338,338,0
|
|
20231020,142100,171703150,338,338,338,338,0
|
|
20231020,142000,171703150,338,338,338,338,0
|
|
20231020,141900,171703150,338,338,338,338,200
|
|
20231020,141800,171635550,336,336,336,336,0
|
|
20231020,141700,171635550,336,336,336,336,0
|
|
20231020,141600,171635550,336,336,336,336,1
|
|
20231020,141500,171635214,339,337,339,337,130
|
|
20231020,141400,171591255,336,337,337,336,59
|
|
20231020,141300,171571373,339,339,339,339,0
|
|
20231020,141200,171571373,339,339,339,339,0
|
|
20231020,141100,171571373,339,338,339,338,5002
|
|
20231020,141000,169880695,337,337,337,337,0
|
|
20231020,140900,169880695,337,337,337,337,0
|
|
20231020,140800,169880695,337,337,337,337,0
|
|
20231020,140700,169880695,337,337,337,337,2000
|
|
20231020,140600,169206695,337,337,337,337,1333
|
|
20231020,140500,168757474,337,337,337,337,216
|
|
20231020,140400,168684682,339,338,339,338,16230
|
|
20231020,140300,163198941,337,335,337,335,16404
|
|
20231020,140200,157677354,335,335,335,335,800
|
|
20231020,140100,157409354,335,335,335,335,201
|
|
20231020,140000,157342019,335,335,335,335,1361
|
|
20231020,135900,156886084,335,335,335,335,249
|
|
20231020,135800,156802669,334,334,334,334,990
|
|
20231020,135700,156472009,334,334,334,334,30
|
|
20231020,135600,156461989,336,336,336,336,0
|
|
20231020,135500,156461989,336,336,336,336,2
|
|
20231020,135400,156461317,335,335,335,335,5271
|
|
20231020,135300,154695532,335,335,335,335,7676
|
|
20231020,135200,152124072,334,334,334,334,1500
|
|
20231020,135100,151623072,334,334,334,334,1000
|
|
20231020,135000,151289072,333,333,333,333,0
|
|
20231020,134900,151289072,333,333,333,333,0
|
|
20231020,134800,151289072,333,333,333,333,2
|
|
20231020,134700,151288406,335,335,335,335,1
|
|
20231020,134600,151288071,335,335,335,334,2669
|
|
20231020,134500,150396620,334,334,334,334,7342
|
|
20231020,134400,147944392,333,334,334,333,2
|
|
20231020,134300,147943725,333,333,333,333,3
|
|
20231020,134200,147942726,334,334,334,334,0
|
|
20231020,134100,147942726,334,334,334,334,0
|
|
20231020,134000,147942726,334,334,334,334,0
|
|
20231020,133900,147942726,334,334,334,334,2
|
|
20231020,133800,147942058,333,333,333,333,200
|
|
20231020,133700,147875458,333,333,333,333,7
|
|
20231020,133600,147873127,333,333,333,333,1894
|
|
20231020,133500,147242425,333,333,333,333,0
|
|
20231020,133400,147242425,333,333,333,333,0
|
|
20231020,133300,147242425,333,333,333,333,1
|
|
20231020,133200,147242092,333,331,333,331,51
|
|
20231020,133100,147225160,331,331,331,331,0
|
|
20231020,133000,147225160,331,331,331,331,0
|
|
20231020,132900,147225160,331,332,332,331,1954
|
|
20231020,132800,146576435,333,333,333,333,1
|
|
20231020,132700,146576102,333,333,333,333,0
|
|
20231020,132600,146576102,333,333,333,333,0
|
|
20231020,132500,146576102,333,333,333,333,0
|
|
20231020,132400,146576102,333,333,333,333,0
|
|
20231020,132300,146576102,333,333,333,333,0
|
|
20231020,132200,146576102,333,332,333,332,52
|
|
20231020,132100,146558836,332,332,332,332,0
|
|
20231020,132000,146558836,332,332,332,332,149
|
|
20231020,131900,146509368,332,332,332,332,1
|
|
20231020,131800,146509036,332,332,332,332,1
|
|
20231020,131700,146508704,332,332,332,332,8
|
|
20231020,131600,146506048,332,332,332,332,0
|
|
20231020,131500,146506048,332,332,332,332,0
|
|
20231020,131400,146506048,332,332,332,332,0
|
|
20231020,131300,146506048,332,332,332,332,1
|
|
20231020,131200,146505716,332,330,332,330,2
|
|
20231020,131100,146505054,330,330,330,330,2
|
|
20231020,131000,146504394,330,333,333,330,10003
|
|
20231020,130900,143193401,333,333,333,333,2
|
|
20231020,130800,143192735,333,333,333,333,2
|
|
20231020,130700,143192069,330,332,332,330,13001
|
|
20231020,130600,138894933,332,332,332,332,2
|
|
20231020,130500,138894269,333,333,333,333,3
|
|
20231020,130400,138893270,332,332,332,332,7191
|
|
20231020,130300,136505858,331,331,331,331,810
|
|
20231020,130200,136237748,330,330,330,330,219
|
|
20231020,130100,136165478,331,330,331,330,56
|
|
20231020,130000,136146974,330,330,330,330,0
|
|
20231020,125900,136146974,330,330,330,330,0
|
|
20231020,125800,136146974,330,330,330,330,0
|
|
20231020,125700,136146974,330,330,330,330,0
|
|
20231020,125600,136146974,330,330,330,330,10172
|
|
20231020,125500,132790214,332,332,332,332,0
|
|
20231020,125400,132790214,332,332,332,332,0
|
|
20231020,125300,132790214,332,332,332,332,0
|
|
20231020,125200,132790214,332,332,332,332,0
|
|
20231020,125100,132790214,332,332,332,332,500
|
|
20231020,125000,132624214,332,332,332,332,2
|
|
20231020,124900,132623550,330,331,331,330,8946
|
|
20231020,124800,129670724,331,331,331,331,4321
|
|
20231020,124700,128240473,330,330,330,330,0
|
|
20231020,124600,128240473,330,330,330,330,4000
|
|
20231020,124500,126920473,331,331,331,331,0
|
|
20231020,124400,126920473,331,331,331,331,2
|
|
20231020,124300,126919811,330,330,330,330,0
|
|
20231020,124200,126919811,330,330,330,330,3000
|
|
20231020,124100,125929811,330,330,330,330,4000
|
|
20231020,124000,124609811,330,330,330,330,0
|
|
20231020,123900,124609811,330,330,330,330,0
|
|
20231020,123800,124609811,330,330,330,330,0
|
|
20231020,123700,124609811,330,330,330,330,0
|
|
20231020,123600,124609811,330,330,330,330,0
|
|
20231020,123500,124609811,330,330,330,330,0
|
|
20231020,123400,124609811,330,330,330,330,0
|
|
20231020,123300,124609811,330,330,330,330,0
|
|
20231020,123200,124609811,330,330,330,330,0
|
|
20231020,123100,124609811,330,330,330,330,18994
|
|
20231020,123000,118341791,329,331,331,329,7350
|
|
20231020,122900,115922633,330,331,331,330,3
|
|
20231020,122800,115921642,331,331,331,331,1
|
|
20231020,122700,115921311,330,331,331,330,3
|
|
20231020,122600,115920320,331,331,331,331,2
|
|
20231020,122500,115919658,330,330,330,330,0
|
|
20231020,122400,115919658,330,330,330,330,3000
|
|
20231020,122300,114929658,330,330,330,330,6004
|
|
20231020,122200,112948338,329,329,329,329,1000
|
|
20231020,122100,112619338,329,330,330,329,1001
|
|
20231020,122000,112290008,329,329,329,329,0
|
|
20231020,121900,112290008,329,329,329,329,18251
|
|
20231020,121800,106285429,328,328,328,328,1
|
|
20231020,121700,106285101,328,328,328,328,0
|
|
20231020,121600,106285101,328,328,328,328,5604
|
|
20231020,121500,104446989,327,327,327,327,0
|
|
20231020,121400,104446989,327,327,327,327,0
|
|
20231020,121300,104446989,327,327,327,327,300
|
|
20231020,121200,104348889,327,327,327,327,20000
|
|
20231020,121100,97808889,328,328,328,328,0
|
|
20231020,121000,97808889,328,328,328,328,400
|
|
20231020,120900,97677689,327,327,327,327,1
|
|
20231020,120800,97677362,328,328,328,328,1
|
|
20231020,120700,97677034,328,328,328,328,100
|
|
20231020,120600,97644234,328,328,328,328,9725
|
|
20231020,120500,94454434,329,329,329,329,0
|
|
20231020,120400,94454434,329,329,329,329,0
|
|
20231020,120300,94454434,329,329,329,329,0
|
|
20231020,120200,94454434,329,329,329,329,0
|
|
20231020,120100,94454434,329,329,329,329,4
|
|
20231020,120000,94453118,329,329,329,329,17
|
|
20231020,115900,94447525,329,329,329,329,0
|
|
20231020,115800,94447525,329,329,329,329,0
|
|
20231020,115700,94447525,329,329,329,329,0
|
|
20231020,115600,94447525,329,329,329,329,0
|
|
20231020,115500,94447525,329,329,329,329,0
|
|
20231020,115400,94447525,329,329,329,329,0
|
|
20231020,115300,94447525,329,329,329,329,2
|
|
20231020,115200,94446867,329,329,329,329,0
|
|
20231020,115100,94446867,329,329,329,329,0
|
|
20231020,115000,94446867,329,329,329,329,0
|
|
20231020,114900,94446867,329,329,329,329,0
|
|
20231020,114800,94446867,329,329,329,329,642
|
|
20231020,114700,94235649,329,329,329,329,0
|
|
20231020,114600,94235649,329,329,329,329,0
|
|
20231020,114500,94235649,329,329,329,329,0
|
|
20231020,114400,94235649,329,328,329,328,5050
|
|
20231020,114300,92579199,328,328,328,328,0
|
|
20231020,114200,92579199,328,328,328,328,1098
|
|
20231020,114100,92219055,328,328,328,328,710
|
|
20231020,114000,91986175,328,328,328,328,0
|
|
20231020,113900,91986175,328,329,329,328,7542
|
|
20231020,113800,89512141,329,329,329,329,0
|
|
20231020,113700,89512141,329,329,329,329,0
|
|
20231020,113600,89512141,329,329,329,329,0
|
|
20231020,113500,89512141,329,329,329,329,0
|
|
20231020,113400,89512141,329,329,329,329,0
|
|
20231020,113300,89512141,329,329,329,329,0
|
|
20231020,113200,89512141,329,329,329,329,0
|
|
20231020,113100,89512141,329,329,329,329,0
|
|
20231020,113000,89512141,329,329,329,329,0
|
|
20231020,112900,89512141,329,329,329,329,0
|
|
20231020,112800,89512141,329,329,329,329,0
|
|
20231020,112700,89512141,329,329,329,329,0
|
|
20231020,112600,89512141,329,329,329,329,0
|
|
20231020,112500,89512141,329,329,329,329,0
|
|
20231020,112400,89512141,329,329,329,329,0
|
|
20231020,112300,89512141,329,329,329,329,9
|
|
20231020,112200,89509180,329,329,329,329,5
|
|
20231020,112100,89507535,329,329,329,329,0
|
|
20231020,112000,89507535,329,329,329,329,0
|
|
20231020,111900,89507535,329,329,329,329,0
|
|
20231020,111800,89507535,329,329,329,329,0
|
|
20231020,111700,89507535,329,329,329,329,0
|
|
20231020,111600,89507535,329,329,329,329,8
|
|
20231020,111500,89504903,329,329,329,329,0
|
|
20231020,111400,89504903,329,329,329,329,0
|
|
20231020,111300,89504903,329,329,329,329,3039
|
|
20231020,111200,88505072,329,329,329,329,0
|
|
20231020,111100,88505072,329,329,329,329,0
|
|
20231020,111000,88505072,329,329,329,329,0
|
|
20231020,110900,88505072,329,329,329,329,0
|
|
20231020,110800,88505072,329,329,329,329,110
|
|
20231020,110700,88468882,328,328,328,328,1
|
|
20231020,110600,88468554,328,328,328,328,3
|
|
20231020,110500,88467570,329,329,329,329,0
|
|
20231020,110400,88467570,329,329,329,329,0
|
|
20231020,110300,88467570,329,329,329,329,0
|
|
20231020,110200,88467570,329,329,329,329,0
|
|
20231020,110100,88467570,329,329,329,329,0
|
|
20231020,110000,88467570,329,329,329,329,0
|
|
20231020,105900,88467570,329,329,329,329,0
|
|
20231020,105800,88467570,329,329,329,329,1
|
|
20231020,105700,88467241,329,329,329,329,1
|
|
20231020,105600,88466912,328,328,328,328,0
|
|
20231020,105500,88466912,328,328,328,328,0
|
|
20231020,105400,88466912,328,328,328,328,10000
|
|
20231020,105300,85186912,329,329,329,329,0
|
|
20231020,105200,85186912,329,329,329,329,0
|
|
20231020,105100,85186912,329,329,329,329,100
|
|
20231020,105000,85154012,328,328,328,328,4
|
|
20231020,104900,85152700,328,328,328,328,418
|
|
20231020,104800,85015596,329,329,329,329,31
|
|
20231020,104700,85005397,329,329,329,329,0
|
|
20231020,104600,85005397,329,329,329,329,0
|
|
20231020,104500,85005397,329,329,329,329,0
|
|
20231020,104400,85005397,329,329,329,329,2
|
|
20231020,104300,85004739,329,329,329,329,0
|
|
20231020,104200,85004739,329,329,329,329,1
|
|
20231020,104100,85004410,329,329,329,329,0
|
|
20231020,104000,85004410,329,329,329,329,1
|
|
20231020,103900,85004081,327,327,327,327,0
|
|
20231020,103800,85004081,327,328,328,327,15000
|
|
20231020,103700,80094013,329,329,329,329,4
|
|
20231020,103600,80092697,329,329,329,329,43
|
|
20231020,103500,80078550,328,328,328,328,0
|
|
20231020,103400,80078550,328,328,328,328,9
|
|
20231020,103300,80075598,329,329,329,329,0
|
|
20231020,103200,80075598,329,329,329,329,0
|
|
20231020,103100,80075598,329,329,329,329,0
|
|
20231020,103000,80075598,329,329,329,329,0
|
|
20231020,102900,80075598,329,329,329,329,1000
|
|
20231020,102800,79746598,329,329,329,329,2000
|
|
20231020,102700,79088598,329,329,329,329,0
|
|
20231020,102600,79088598,329,329,329,329,7
|
|
20231020,102500,79086295,329,329,329,329,49
|
|
20231020,102400,79070174,329,329,329,329,0
|
|
20231020,102300,79070174,329,329,329,329,0
|
|
20231020,102200,79070174,329,329,329,329,0
|
|
20231020,102100,79070174,329,329,329,329,0
|
|
20231020,102000,79070174,329,329,329,329,0
|
|
20231020,101900,79070174,329,328,329,328,15002
|
|
20231020,101800,74149516,329,331,331,329,1603
|
|
20231020,101700,73622075,331,331,331,331,2
|
|
20231020,101600,73621413,328,328,328,328,0
|
|
20231020,101500,73621413,328,328,328,328,0
|
|
20231020,101400,73621413,328,328,328,328,16
|
|
20231020,101300,73616165,331,331,331,331,0
|
|
20231020,101200,73616165,331,331,331,331,0
|
|
20231020,101100,73616165,331,331,331,331,0
|
|
20231020,101000,73616165,331,331,331,331,2
|
|
20231020,100900,73615503,328,328,328,328,0
|
|
20231020,100800,73615503,328,331,331,328,10
|
|
20231020,100700,73612196,330,330,330,330,0
|
|
20231020,100600,73612196,330,330,330,330,19
|
|
20231020,100500,73605926,332,332,332,332,20
|
|
20231020,100400,73599286,332,332,332,332,0
|
|
20231020,100300,73599286,332,332,332,332,0
|
|
20231020,100200,73599286,332,330,332,330,1000
|
|
20231020,100100,73267582,330,330,330,330,2
|
|
20231020,100000,73266922,328,328,328,328,18960
|
|
20231020,095900,67048042,328,328,328,328,20000
|
|
20231020,095800,60488042,328,332,332,328,11041
|
|
20231020,095700,56865550,331,331,331,331,304
|
|
20231020,095600,56764926,331,331,332,331,20017
|
|
20231020,095500,50139298,331,331,331,331,20
|
|
20231020,095400,50132678,331,331,331,331,20
|
|
20231020,095300,50126058,331,331,331,331,20
|
|
20231020,095200,50119438,331,331,331,331,0
|
|
20231020,095100,50119438,331,331,331,331,0
|
|
20231020,095000,50119438,331,331,331,331,7
|
|
20231020,094900,50117121,331,331,331,331,13
|
|
20231020,094800,50112818,331,331,331,331,0
|
|
20231020,094700,50112818,331,331,331,331,0
|
|
20231020,094600,50112818,331,331,331,331,0
|
|
20231020,094500,50112818,331,330,331,330,12
|
|
20231020,094400,50108856,329,329,329,329,0
|
|
20231020,094300,50108856,329,329,329,329,2
|
|
20231020,094200,50108198,331,331,331,331,4
|
|
20231020,094100,50106874,328,330,331,328,10002
|
|
20231020,094000,46823805,332,332,332,332,0
|
|
20231020,093900,46823805,332,332,332,332,2
|
|
20231020,093800,46823141,329,332,332,329,91
|
|
20231020,093700,46792932,329,329,329,329,3
|
|
20231020,093600,46791945,332,330,333,330,213
|
|
20231020,093500,46721436,328,329,329,328,29999
|
|
20231020,093400,36871765,329,332,333,329,10025
|
|
20231020,093300,33573469,332,330,332,330,2197
|
|
20231020,093200,32846266,331,331,331,331,20
|
|
20231020,093100,32839646,329,329,329,329,0
|
|
20231020,093000,32839646,329,330,330,329,31
|
|
20231020,092900,32829417,330,330,330,329,822
|
|
20231020,092800,32558958,329,329,329,329,0
|
|
20231020,092700,32558958,329,329,329,329,0
|
|
20231020,092600,32558958,329,329,329,329,355
|
|
20231020,092500,32442163,330,329,330,329,11
|
|
20231020,092400,32438534,328,328,328,328,1
|
|
20231020,092300,32438206,328,328,328,328,1
|
|
20231020,092200,32437878,331,331,331,331,1
|
|
20231020,092100,32437547,330,328,330,328,11
|
|
20231020,092000,32433919,328,328,328,328,1
|
|
20231020,091900,32433591,327,328,330,327,24
|
|
20231020,091800,32425680,327,328,328,327,51
|
|
20231020,091700,32408984,328,327,328,327,2
|
|
20231020,091600,32408329,330,329,330,327,113
|
|
20231020,091500,32371043,330,327,330,326,10003
|
|
20231020,091400,29100057,327,329,332,327,27568
|
|
20231020,091300,20057451,332,329,332,329,10004
|
|
20231020,091200,16766129,329,332,334,329,52
|
|
20231020,091100,16748784,332,333,333,332,3
|
|
20231020,091000,16747786,333,328,334,328,613
|
|
20231020,090900,16543506,329,331,335,329,30031
|
|
20231020,090800,6632651,332,334,335,332,11004
|
|
20231020,090700,2976303,334,332,334,332,2191
|
|
20231020,090600,2244705,333,332,334,331,6223
|
|
20231020,090500,181830,331,331,331,331,0
|
|
20231020,090400,181830,331,331,331,331,62
|
|
20231020,090300,161308,332,332,332,332,0
|
|
20231020,090200,161308,332,333,333,331,6
|
|
20231020,090100,159314,332,334,334,332,101
|
|
20231020,090000,125780,331,331,331,331,380
|