600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185700,88708791,334,334,334,334,12806
|
|
20231023,185600,88708791,334,334,334,334,0
|
|
20231023,185500,88708791,334,334,334,334,0
|
|
20231023,185400,88708791,334,334,334,334,0
|
|
20231023,185300,88708791,334,334,334,334,0
|
|
20231023,185200,88708791,334,334,334,334,0
|
|
20231023,185100,88708791,334,334,334,334,0
|
|
20231023,185000,88708791,334,334,334,334,0
|
|
20231023,184900,88708791,334,334,334,334,0
|
|
20231023,184800,88708791,334,334,334,334,0
|
|
20231023,184700,88708791,334,334,334,334,0
|
|
20231023,184600,88708791,334,334,334,334,0
|
|
20231023,184500,88708791,334,334,334,334,0
|
|
20231023,184400,88708791,334,334,334,334,0
|
|
20231023,184300,88708791,334,334,334,334,0
|
|
20231023,184200,88708791,334,334,334,334,0
|
|
20231023,184100,88708791,334,334,334,334,0
|
|
20231023,184000,88708791,334,334,334,334,0
|
|
20231023,183900,88708791,334,334,334,334,0
|
|
20231023,183800,88708791,334,334,334,334,0
|
|
20231023,183700,88708791,334,334,334,334,0
|
|
20231023,183600,88708791,334,334,334,334,0
|
|
20231023,183500,88708791,334,334,334,334,0
|
|
20231023,183400,88708791,334,334,334,334,0
|
|
20231023,183300,88708791,334,334,334,334,0
|
|
20231023,183200,88708791,334,334,334,334,0
|
|
20231023,183100,88708791,334,334,334,334,0
|
|
20231023,183000,88708791,334,334,334,334,0
|
|
20231023,182900,88708791,334,334,334,334,0
|
|
20231023,182800,88708791,334,334,334,334,0
|
|
20231023,182700,88708791,334,334,334,334,12806
|
|
20231023,182600,88708791,334,334,334,334,0
|
|
20231023,182500,88708791,334,334,334,334,0
|
|
20231023,182400,88708791,334,334,334,334,0
|
|
20231023,182300,88708791,334,334,334,334,0
|
|
20231023,182200,88708791,334,334,334,334,0
|
|
20231023,182100,88708791,334,334,334,334,0
|
|
20231023,182000,88708791,334,334,334,334,0
|
|
20231023,181900,88708791,334,334,334,334,0
|
|
20231023,181800,88708791,334,334,334,334,0
|
|
20231023,181700,88708791,334,334,334,334,0
|
|
20231023,181600,88708791,334,334,334,334,0
|
|
20231023,181500,88708791,334,334,334,334,0
|
|
20231023,181400,88708791,334,334,334,334,0
|
|
20231023,181300,88708791,334,334,334,334,0
|
|
20231023,181200,88708791,334,334,334,334,0
|
|
20231023,181100,88708791,334,334,334,334,0
|
|
20231023,181000,88708791,334,334,334,334,0
|
|
20231023,180900,88708791,334,334,334,334,0
|
|
20231023,180800,88708791,334,334,334,334,0
|
|
20231023,180700,88708791,334,334,334,334,0
|
|
20231023,180600,88708791,334,334,334,334,0
|
|
20231023,180500,88708791,334,334,334,334,0
|
|
20231023,180400,88708791,334,334,334,334,0
|
|
20231023,180300,88708791,334,334,334,334,0
|
|
20231023,180200,88708791,334,334,334,334,0
|
|
20231023,180100,88708791,334,334,334,334,0
|
|
20231023,180000,88708791,334,334,334,334,0
|
|
20231023,175900,88708791,334,334,334,334,0
|
|
20231023,175800,88708791,334,334,334,334,0
|
|
20231023,175700,88708791,334,334,334,334,12806
|
|
20231023,175600,88708791,334,334,334,334,0
|
|
20231023,175500,88708791,334,334,334,334,0
|
|
20231023,175400,88708791,334,334,334,334,0
|
|
20231023,175300,88708791,334,334,334,334,0
|
|
20231023,175200,88708791,334,334,334,334,0
|
|
20231023,175100,88708791,334,334,334,334,0
|
|
20231023,175000,88708791,334,334,334,334,0
|
|
20231023,174900,88708791,334,334,334,334,0
|
|
20231023,174800,88708791,334,334,334,334,0
|
|
20231023,174700,88708791,334,334,334,334,0
|
|
20231023,174600,88708791,334,334,334,334,0
|
|
20231023,174500,88708791,334,334,334,334,0
|
|
20231023,174400,88708791,334,334,334,334,0
|
|
20231023,174300,88708791,334,334,334,334,0
|
|
20231023,174200,88708791,334,334,334,334,0
|
|
20231023,174100,88708791,334,334,334,334,0
|
|
20231023,174000,88708791,334,334,334,334,0
|
|
20231023,173900,88708791,334,334,334,334,0
|
|
20231023,173800,88708791,334,334,334,334,0
|
|
20231023,173700,88708791,334,334,334,334,0
|
|
20231023,173600,88708791,334,334,334,334,0
|
|
20231023,173500,88708791,334,334,334,334,0
|
|
20231023,173400,88708791,334,334,334,334,0
|
|
20231023,173300,88708791,334,334,334,334,0
|
|
20231023,173200,88708791,334,334,334,334,0
|
|
20231023,173100,88708791,334,334,334,334,0
|
|
20231023,173000,88708791,334,334,334,334,0
|
|
20231023,172900,88708791,334,334,334,334,0
|
|
20231023,172800,88708791,334,334,334,334,0
|
|
20231023,172700,88708791,334,334,334,334,12806
|
|
20231023,172600,88708791,334,334,334,334,0
|
|
20231023,172500,88708791,334,334,334,334,0
|
|
20231023,172400,88708791,334,334,334,334,0
|
|
20231023,172300,88708791,334,334,334,334,0
|
|
20231023,172200,88708791,334,334,334,334,0
|
|
20231023,172100,88708791,334,334,334,334,0
|
|
20231023,172000,88708791,334,334,334,334,0
|
|
20231023,171900,88708791,334,334,334,334,0
|
|
20231023,171800,88708791,334,334,334,334,0
|
|
20231023,171700,88708791,334,334,334,334,0
|
|
20231023,171600,88708791,334,334,334,334,0
|
|
20231023,171500,88708791,334,334,334,334,0
|
|
20231023,171400,88708791,334,334,334,334,0
|
|
20231023,171300,88708791,334,334,334,334,0
|
|
20231023,171200,88708791,334,334,334,334,0
|
|
20231023,171100,88708791,334,334,334,334,0
|
|
20231023,171000,88708791,334,334,334,334,0
|
|
20231023,170900,88708791,334,334,334,334,0
|
|
20231023,170800,88708791,334,334,334,334,0
|
|
20231023,170700,88708791,334,334,334,334,0
|
|
20231023,170600,88708791,334,334,334,334,0
|
|
20231023,170500,88708791,334,334,334,334,0
|
|
20231023,170400,88708791,334,334,334,334,0
|
|
20231023,170300,88708791,334,334,334,334,0
|
|
20231023,170200,88708791,334,334,334,334,0
|
|
20231023,170100,88708791,334,334,334,334,0
|
|
20231023,170000,88708791,334,334,334,334,0
|
|
20231023,165900,88708791,334,334,334,334,0
|
|
20231023,165800,88708791,334,334,334,334,0
|
|
20231023,165700,88708791,334,334,334,334,12806
|
|
20231023,165600,88708791,334,334,334,334,0
|
|
20231023,165500,88708791,334,334,334,334,0
|
|
20231023,165400,88708791,334,334,334,334,0
|
|
20231023,165300,88708791,334,334,334,334,0
|
|
20231023,165200,88708791,334,334,334,334,0
|
|
20231023,165100,88708791,334,334,334,334,0
|
|
20231023,165000,88708791,334,334,334,334,0
|
|
20231023,164900,88708791,334,334,334,334,0
|
|
20231023,164800,88708791,334,334,334,334,0
|
|
20231023,164700,88708791,334,334,334,334,0
|
|
20231023,164600,88708791,334,334,334,334,0
|
|
20231023,164500,88708791,334,334,334,334,0
|
|
20231023,164400,88708791,334,334,334,334,0
|
|
20231023,164300,88708791,334,334,334,334,0
|
|
20231023,164200,88708791,334,334,334,334,0
|
|
20231023,164100,88708791,334,334,334,334,0
|
|
20231023,164000,88708791,334,334,334,334,0
|
|
20231023,163900,88708791,334,334,334,334,0
|
|
20231023,163800,88708791,334,334,334,334,0
|
|
20231023,163700,88708791,334,334,334,334,0
|
|
20231023,163600,88708791,334,334,334,334,0
|
|
20231023,163500,88708791,334,334,334,334,0
|
|
20231023,163400,88708791,334,334,334,334,0
|
|
20231023,163300,88708791,334,334,334,334,0
|
|
20231023,163200,88708791,334,334,334,334,0
|
|
20231023,163100,88708791,334,334,334,334,0
|
|
20231023,163000,88708791,334,334,334,334,0
|
|
20231023,162900,88708791,334,334,334,334,0
|
|
20231023,162800,88708791,334,334,334,334,0
|
|
20231023,162700,88708791,334,334,334,334,12806
|
|
20231023,162600,88708791,334,334,334,334,0
|
|
20231023,162500,88708791,334,334,334,334,0
|
|
20231023,162400,88708791,334,334,334,334,0
|
|
20231023,162300,88708791,334,334,334,334,0
|
|
20231023,162200,88708791,334,334,334,334,0
|
|
20231023,162100,88708791,334,334,334,334,0
|
|
20231023,162000,88708791,334,334,334,334,0
|
|
20231023,161900,88708791,334,334,334,334,0
|
|
20231023,161800,88708791,334,334,334,334,0
|
|
20231023,161700,88708791,334,334,334,334,0
|
|
20231023,161600,88708791,334,334,334,334,0
|
|
20231023,161500,88708791,334,334,334,334,0
|
|
20231023,161400,88708791,334,334,334,334,0
|
|
20231023,161300,88708791,334,334,334,334,0
|
|
20231023,161200,88708791,334,334,334,334,0
|
|
20231023,161100,88708791,334,334,334,334,0
|
|
20231023,161000,88708791,334,334,334,334,0
|
|
20231023,160900,88708791,334,334,334,334,0
|
|
20231023,160800,88708791,334,334,334,334,0
|
|
20231023,160700,88708791,334,334,334,334,0
|
|
20231023,160600,88708791,334,334,334,334,0
|
|
20231023,160500,88708791,334,334,334,334,0
|
|
20231023,160400,88708791,334,334,334,334,0
|
|
20231023,160300,88708791,334,334,334,334,0
|
|
20231023,160200,88708791,334,334,334,334,0
|
|
20231023,160100,88708791,334,334,334,334,0
|
|
20231023,160000,88708791,334,334,334,334,0
|
|
20231023,155900,88708791,334,334,334,334,0
|
|
20231023,155800,88708791,334,334,334,334,0
|
|
20231023,155700,88708791,334,334,334,334,12806
|
|
20231023,155600,88708791,334,334,334,334,0
|
|
20231023,155500,88708791,334,334,334,334,0
|
|
20231023,155400,88708791,334,334,334,334,0
|
|
20231023,155300,88708791,334,334,334,334,0
|
|
20231023,155200,88708791,334,334,334,334,0
|
|
20231023,155100,88708791,334,334,334,334,0
|
|
20231023,155000,88708791,334,334,334,334,0
|
|
20231023,154900,88708791,334,334,334,334,0
|
|
20231023,154800,88708791,334,334,334,334,0
|
|
20231023,154700,88708791,334,334,334,334,0
|
|
20231023,154600,88708791,334,334,334,334,0
|
|
20231023,154500,88708791,334,334,334,334,0
|
|
20231023,154400,88708791,334,334,334,334,0
|
|
20231023,154300,88708791,334,334,334,334,0
|
|
20231023,154200,88708791,334,334,334,334,0
|
|
20231023,154100,88708791,334,334,334,334,0
|
|
20231023,154000,88708791,334,334,334,334,0
|
|
20231023,153900,88708791,334,334,334,334,0
|
|
20231023,153800,88708791,334,334,334,334,0
|
|
20231023,153700,88708791,334,334,334,334,0
|
|
20231023,153600,88708791,334,334,334,334,0
|
|
20231023,153500,88708791,334,334,334,334,0
|
|
20231023,153400,88708791,334,334,334,334,0
|
|
20231023,153300,88708791,334,334,334,334,0
|
|
20231023,153200,88708791,334,334,334,334,0
|
|
20231023,153100,88708791,334,334,334,334,0
|
|
20231023,153000,88708791,334,334,334,334,12806
|
|
20231023,152900,84431587,336,336,336,336,0
|
|
20231023,152800,84431587,336,336,336,336,0
|
|
20231023,152700,84431587,336,336,336,336,0
|
|
20231023,152600,84431587,336,336,336,336,0
|
|
20231023,152500,84431587,336,336,336,336,0
|
|
20231023,152400,84431587,336,336,336,336,0
|
|
20231023,152300,84431587,336,336,336,336,0
|
|
20231023,152200,84431587,336,336,336,336,0
|
|
20231023,152100,84431587,336,336,336,336,0
|
|
20231023,152000,84431587,336,336,336,336,0
|
|
20231023,151900,84431587,336,336,336,336,4469
|
|
20231023,151800,82930003,336,336,336,336,0
|
|
20231023,151700,82930003,336,336,336,336,0
|
|
20231023,151600,82930003,336,336,336,336,8
|
|
20231023,151500,82927315,336,336,336,336,0
|
|
20231023,151400,82927315,336,336,336,336,0
|
|
20231023,151300,82927315,336,336,336,336,0
|
|
20231023,151200,82927315,336,336,336,336,0
|
|
20231023,151100,82927315,336,337,337,336,77
|
|
20231023,151000,82901367,337,337,337,337,0
|
|
20231023,150900,82901367,337,337,337,337,0
|
|
20231023,150800,82901367,337,337,337,337,0
|
|
20231023,150700,82901367,337,336,337,336,26
|
|
20231023,150600,82892625,336,336,336,336,311
|
|
20231023,150500,82788129,336,336,336,336,1
|
|
20231023,150400,82787793,337,337,337,337,1
|
|
20231023,150300,82787456,336,336,336,336,500
|
|
20231023,150200,82619456,336,336,336,336,0
|
|
20231023,150100,82619456,336,336,336,336,0
|
|
20231023,150000,82619456,336,336,336,336,1
|
|
20231023,145900,82619120,336,337,337,336,3
|
|
20231023,145800,82618110,336,337,337,336,249
|
|
20231023,145700,82534198,336,336,336,336,1
|
|
20231023,145600,82533862,337,337,337,337,0
|
|
20231023,145500,82533862,337,337,337,337,0
|
|
20231023,145400,82533862,337,337,337,337,2
|
|
20231023,145300,82533188,336,336,336,336,0
|
|
20231023,145200,82533188,336,336,336,336,0
|
|
20231023,145100,82533188,336,336,336,336,0
|
|
20231023,145000,82533188,336,336,336,336,0
|
|
20231023,144900,82533188,336,336,336,336,0
|
|
20231023,144800,82533188,336,336,336,336,0
|
|
20231023,144700,82533188,336,336,336,336,0
|
|
20231023,144600,82533188,336,336,336,336,4000
|
|
20231023,144500,81189188,336,336,336,336,1000
|
|
20231023,144400,80853188,336,336,336,336,1
|
|
20231023,144300,80852852,337,337,337,337,0
|
|
20231023,144200,80852852,337,337,337,337,545
|
|
20231023,144100,80669187,337,337,337,337,5000
|
|
20231023,144000,78984187,337,337,337,337,2658
|
|
20231023,143900,78088441,337,337,337,337,0
|
|
20231023,143800,78088441,337,337,337,337,0
|
|
20231023,143700,78088441,337,337,337,337,0
|
|
20231023,143600,78088441,337,337,337,337,0
|
|
20231023,143500,78088441,337,337,337,337,0
|
|
20231023,143400,78088441,337,337,337,337,0
|
|
20231023,143300,78088441,337,337,337,337,0
|
|
20231023,143200,78088441,337,337,337,337,0
|
|
20231023,143100,78088441,337,337,337,337,0
|
|
20231023,143000,78088441,337,337,337,337,0
|
|
20231023,142900,78088441,337,337,337,337,1003
|
|
20231023,142800,77750430,336,337,338,336,2915
|
|
20231023,142700,76767840,337,337,337,337,10
|
|
20231023,142600,76764470,336,336,336,336,31
|
|
20231023,142500,76754054,336,336,336,336,1100
|
|
20231023,142400,76384454,336,336,336,336,3800
|
|
20231023,142300,75107654,336,336,336,336,9
|
|
20231023,142200,75104630,336,336,336,336,0
|
|
20231023,142100,75104630,336,336,336,336,0
|
|
20231023,142000,75104630,336,336,336,336,0
|
|
20231023,141900,75104630,336,336,336,336,0
|
|
20231023,141800,75104630,336,336,336,336,0
|
|
20231023,141700,75104630,336,336,336,336,0
|
|
20231023,141600,75104630,336,336,336,336,0
|
|
20231023,141500,75104630,336,336,336,336,0
|
|
20231023,141400,75104630,336,336,336,336,0
|
|
20231023,141300,75104630,336,336,336,336,500
|
|
20231023,141200,74936630,337,337,337,337,0
|
|
20231023,141100,74936630,337,336,337,336,872
|
|
20231023,141000,74643073,336,336,336,336,10
|
|
20231023,140900,74639713,335,336,336,335,1537
|
|
20231023,140800,74123282,336,336,336,336,0
|
|
20231023,140700,74123282,336,336,336,336,12
|
|
20231023,140600,74119250,336,336,336,336,1
|
|
20231023,140500,74118914,336,336,336,336,2
|
|
20231023,140400,74118242,336,336,336,336,15
|
|
20231023,140300,74113202,336,336,336,336,0
|
|
20231023,140200,74113202,336,336,336,336,4
|
|
20231023,140100,74111858,335,335,335,335,1
|
|
20231023,140000,74111523,336,336,336,336,0
|
|
20231023,135900,74111523,336,336,336,336,0
|
|
20231023,135800,74111523,336,336,336,336,251
|
|
20231023,135700,74027187,336,336,336,336,0
|
|
20231023,135600,74027187,336,335,336,335,5001
|
|
20231023,135500,72351851,335,335,335,335,1
|
|
20231023,135400,72351516,336,335,336,335,365
|
|
20231023,135300,72228877,336,336,336,336,0
|
|
20231023,135200,72228877,336,336,336,336,806
|
|
20231023,135100,71958061,336,336,336,336,0
|
|
20231023,135000,71958061,336,336,336,336,0
|
|
20231023,134900,71958061,336,336,336,336,1
|
|
20231023,134800,71957725,336,336,336,336,475
|
|
20231023,134700,71798125,337,337,337,337,0
|
|
20231023,134600,71798125,337,337,337,337,0
|
|
20231023,134500,71798125,337,336,337,336,4
|
|
20231023,134400,71796779,336,335,336,335,2
|
|
20231023,134300,71796108,336,336,336,336,1
|
|
20231023,134200,71795772,335,335,335,335,1
|
|
20231023,134100,71795437,336,336,336,336,0
|
|
20231023,134000,71795437,336,336,336,336,0
|
|
20231023,133900,71795437,336,336,336,336,0
|
|
20231023,133800,71795437,336,336,336,336,0
|
|
20231023,133700,71795437,336,336,336,336,538
|
|
20231023,133600,71614669,336,336,336,336,0
|
|
20231023,133500,71614669,336,336,336,336,0
|
|
20231023,133400,71614669,336,336,336,336,0
|
|
20231023,133300,71614669,336,336,336,336,0
|
|
20231023,133200,71614669,336,336,336,336,0
|
|
20231023,133100,71614669,336,336,336,336,0
|
|
20231023,133000,71614669,336,336,336,336,0
|
|
20231023,132900,71614669,336,336,336,336,12011
|
|
20231023,132800,67578973,336,336,336,336,0
|
|
20231023,132700,67578973,336,336,336,336,0
|
|
20231023,132600,67578973,336,336,336,336,2
|
|
20231023,132500,67578301,337,337,337,337,0
|
|
20231023,132400,67578301,337,337,337,337,2
|
|
20231023,132300,67577627,335,335,335,335,0
|
|
20231023,132200,67577627,335,335,335,335,0
|
|
20231023,132100,67577627,335,335,335,335,0
|
|
20231023,132000,67577627,335,335,335,335,0
|
|
20231023,131900,67577627,335,335,335,335,0
|
|
20231023,131800,67577627,335,335,335,335,1
|
|
20231023,131700,67577292,335,335,335,335,0
|
|
20231023,131600,67577292,335,335,335,335,0
|
|
20231023,131500,67577292,335,335,335,335,710
|
|
20231023,131400,67339442,335,336,336,335,1549
|
|
20231023,131300,66819302,337,337,337,337,0
|
|
20231023,131200,66819302,337,337,337,337,0
|
|
20231023,131100,66819302,337,337,337,337,0
|
|
20231023,131000,66819302,337,337,337,337,0
|
|
20231023,130900,66819302,337,337,337,337,0
|
|
20231023,130800,66819302,337,337,337,337,0
|
|
20231023,130700,66819302,337,337,337,337,1
|
|
20231023,130600,66818965,337,337,337,337,0
|
|
20231023,130500,66818965,337,337,337,337,0
|
|
20231023,130400,66818965,337,337,337,337,0
|
|
20231023,130300,66818965,337,337,337,337,0
|
|
20231023,130200,66818965,337,337,337,337,0
|
|
20231023,130100,66818965,337,337,337,337,0
|
|
20231023,130000,66818965,337,337,337,337,0
|
|
20231023,125900,66818965,337,337,337,337,10
|
|
20231023,125800,66815595,337,337,337,337,0
|
|
20231023,125700,66815595,337,337,337,337,0
|
|
20231023,125600,66815595,337,337,337,337,0
|
|
20231023,125500,66815595,337,337,337,337,0
|
|
20231023,125400,66815595,337,337,337,337,0
|
|
20231023,125300,66815595,337,337,337,337,0
|
|
20231023,125200,66815595,337,337,337,337,0
|
|
20231023,125100,66815595,337,337,337,337,0
|
|
20231023,125000,66815595,337,337,337,337,1
|
|
20231023,124900,66815258,337,337,337,337,1
|
|
20231023,124800,66814921,335,335,335,335,0
|
|
20231023,124700,66814921,335,335,335,335,0
|
|
20231023,124600,66814921,335,335,335,335,0
|
|
20231023,124500,66814921,335,335,335,335,0
|
|
20231023,124400,66814921,335,335,335,335,0
|
|
20231023,124300,66814921,335,335,335,335,1
|
|
20231023,124200,66814586,337,337,337,337,2
|
|
20231023,124100,66813912,335,335,335,335,0
|
|
20231023,124000,66813912,335,335,335,335,197
|
|
20231023,123900,66747917,334,334,334,334,0
|
|
20231023,123800,66747917,334,334,334,334,1
|
|
20231023,123700,66747583,335,335,335,335,53
|
|
20231023,123600,66729828,334,335,335,334,613
|
|
20231023,123500,66524474,335,336,336,335,1228
|
|
20231023,123400,66113061,336,336,336,336,1
|
|
20231023,123300,66112725,336,336,336,336,1
|
|
20231023,123200,66112389,337,337,337,337,0
|
|
20231023,123100,66112389,337,337,337,337,0
|
|
20231023,123000,66112389,337,337,337,337,0
|
|
20231023,122900,66112389,337,337,337,337,20
|
|
20231023,122800,66105649,337,337,337,337,20
|
|
20231023,122700,66098909,336,336,336,336,0
|
|
20231023,122600,66098909,336,336,336,336,0
|
|
20231023,122500,66098909,336,336,336,336,0
|
|
20231023,122400,66098909,336,336,336,336,0
|
|
20231023,122300,66098909,336,336,336,336,1
|
|
20231023,122200,66098573,337,337,337,337,0
|
|
20231023,122100,66098573,337,337,337,337,5
|
|
20231023,122000,66096888,337,337,337,337,0
|
|
20231023,121900,66096888,337,337,337,337,0
|
|
20231023,121800,66096888,337,337,337,337,0
|
|
20231023,121700,66096888,337,337,337,337,0
|
|
20231023,121600,66096888,337,337,337,337,0
|
|
20231023,121500,66096888,337,337,337,337,0
|
|
20231023,121400,66096888,337,337,337,337,0
|
|
20231023,121300,66096888,337,337,337,337,0
|
|
20231023,121200,66096888,337,337,337,337,1
|
|
20231023,121100,66096551,337,337,337,337,0
|
|
20231023,121000,66096551,337,337,337,337,1
|
|
20231023,120900,66096214,336,336,336,336,2
|
|
20231023,120800,66095542,336,336,336,336,0
|
|
20231023,120700,66095542,336,336,336,336,0
|
|
20231023,120600,66095542,336,336,336,336,1
|
|
20231023,120500,66095206,338,338,338,338,0
|
|
20231023,120400,66095206,338,338,338,338,30
|
|
20231023,120300,66085066,339,339,339,339,0
|
|
20231023,120200,66085066,339,338,339,338,60
|
|
20231023,120100,66064737,338,338,338,338,10
|
|
20231023,120000,66061357,338,338,338,338,10
|
|
20231023,115900,66057977,338,338,338,338,20
|
|
20231023,115800,66051217,337,337,337,337,0
|
|
20231023,115700,66051217,337,337,337,337,4
|
|
20231023,115600,66049869,337,337,337,337,0
|
|
20231023,115500,66049869,337,337,337,337,0
|
|
20231023,115400,66049869,337,337,337,337,0
|
|
20231023,115300,66049869,337,337,337,337,20
|
|
20231023,115200,66043129,337,337,337,337,0
|
|
20231023,115100,66043129,337,337,337,337,0
|
|
20231023,115000,66043129,337,337,337,337,3
|
|
20231023,114900,66042118,337,337,337,337,0
|
|
20231023,114800,66042118,337,337,337,337,20
|
|
20231023,114700,66035378,337,337,337,337,0
|
|
20231023,114600,66035378,337,337,337,337,1
|
|
20231023,114500,66035041,336,336,336,336,0
|
|
20231023,114400,66035041,336,336,336,336,1
|
|
20231023,114300,66034705,334,334,334,334,0
|
|
20231023,114200,66034705,334,334,334,334,0
|
|
20231023,114100,66034705,334,334,334,334,0
|
|
20231023,114000,66034705,334,334,334,334,0
|
|
20231023,113900,66034705,334,337,337,334,10000
|
|
20231023,113800,62675557,337,337,337,337,0
|
|
20231023,113700,62675557,337,337,337,337,0
|
|
20231023,113600,62675557,337,337,337,337,0
|
|
20231023,113500,62675557,337,337,337,337,2
|
|
20231023,113400,62674883,339,339,339,339,0
|
|
20231023,113300,62674883,339,339,339,339,0
|
|
20231023,113200,62674883,339,339,339,339,0
|
|
20231023,113100,62674883,339,339,339,339,0
|
|
20231023,113000,62674883,339,339,339,339,0
|
|
20231023,112900,62674883,339,339,339,339,0
|
|
20231023,112800,62674883,339,339,339,339,0
|
|
20231023,112700,62674883,339,339,339,339,0
|
|
20231023,112600,62674883,339,339,339,339,0
|
|
20231023,112500,62674883,339,339,339,339,1
|
|
20231023,112400,62674544,338,338,338,338,0
|
|
20231023,112300,62674544,338,338,338,338,0
|
|
20231023,112200,62674544,338,338,338,338,7
|
|
20231023,112100,62672178,337,337,337,337,2
|
|
20231023,112000,62671504,338,338,338,338,0
|
|
20231023,111900,62671504,338,338,338,338,0
|
|
20231023,111800,62671504,338,338,338,338,0
|
|
20231023,111700,62671504,338,338,338,338,1675
|
|
20231023,111600,62105354,339,339,339,339,1
|
|
20231023,111500,62105015,339,338,339,338,1010
|
|
20231023,111400,61762626,339,339,339,339,0
|
|
20231023,111300,61762626,339,339,339,339,0
|
|
20231023,111200,61762626,339,339,339,339,0
|
|
20231023,111100,61762626,339,339,339,339,2
|
|
20231023,111000,61761948,339,339,339,339,0
|
|
20231023,110900,61761948,339,339,339,339,0
|
|
20231023,110800,61761948,339,339,339,339,0
|
|
20231023,110700,61761948,339,339,339,339,0
|
|
20231023,110600,61761948,339,339,339,339,0
|
|
20231023,110500,61761948,339,339,339,339,0
|
|
20231023,110400,61761948,339,339,339,339,0
|
|
20231023,110300,61761948,339,339,339,339,0
|
|
20231023,110200,61761948,339,339,339,339,0
|
|
20231023,110100,61761948,339,339,339,339,5
|
|
20231023,110000,61760253,339,339,339,339,0
|
|
20231023,105900,61760253,339,339,339,339,0
|
|
20231023,105800,61760253,339,339,339,339,0
|
|
20231023,105700,61760253,339,339,339,339,0
|
|
20231023,105600,61760253,339,339,339,339,1
|
|
20231023,105500,61759914,337,337,337,337,593
|
|
20231023,105400,61560073,337,337,337,337,0
|
|
20231023,105300,61560073,337,337,337,337,0
|
|
20231023,105200,61560073,337,337,337,337,15000
|
|
20231023,105100,56505073,337,337,337,337,1699
|
|
20231023,105000,55932510,337,337,337,337,20000
|
|
20231023,104900,49192510,339,339,339,339,0
|
|
20231023,104800,49192510,339,339,339,339,1
|
|
20231023,104700,49192171,340,340,340,340,1
|
|
20231023,104600,49191831,337,340,340,337,3
|
|
20231023,104500,49190814,340,337,340,337,5
|
|
20231023,104400,49189126,337,340,340,337,7
|
|
20231023,104300,49186764,340,340,340,340,2
|
|
20231023,104200,49186084,340,340,340,340,1
|
|
20231023,104100,49185744,340,340,340,340,0
|
|
20231023,104000,49185744,340,340,340,340,1
|
|
20231023,103900,49185404,340,339,340,339,1475
|
|
20231023,103800,48685061,339,339,339,339,2
|
|
20231023,103700,48684383,339,339,339,339,0
|
|
20231023,103600,48684383,339,339,339,339,0
|
|
20231023,103500,48684383,339,339,339,339,0
|
|
20231023,103400,48684383,339,339,339,339,1
|
|
20231023,103300,48684044,339,339,339,339,0
|
|
20231023,103200,48684044,339,339,339,339,0
|
|
20231023,103100,48684044,339,339,339,339,0
|
|
20231023,103000,48684044,339,339,339,339,0
|
|
20231023,102900,48684044,339,339,339,339,1
|
|
20231023,102800,48683705,339,339,339,339,0
|
|
20231023,102700,48683705,339,339,339,339,0
|
|
20231023,102600,48683705,339,339,339,339,0
|
|
20231023,102500,48683705,339,339,339,339,0
|
|
20231023,102400,48683705,339,339,339,339,0
|
|
20231023,102300,48683705,339,338,339,338,607
|
|
20231023,102200,48478502,335,335,335,335,0
|
|
20231023,102100,48478502,335,337,337,335,5000
|
|
20231023,102000,46802130,338,338,338,338,514
|
|
20231023,101900,46628398,338,338,338,338,133
|
|
20231023,101800,46583444,338,338,338,338,1884
|
|
20231023,101700,45946652,337,337,337,337,965
|
|
20231023,101600,45621447,337,336,337,336,1178
|
|
20231023,101500,45224777,336,336,336,336,0
|
|
20231023,101400,45224777,336,336,336,336,0
|
|
20231023,101300,45224777,336,336,336,336,0
|
|
20231023,101200,45224777,336,336,336,336,0
|
|
20231023,101100,45224777,336,336,336,336,0
|
|
20231023,101000,45224777,336,336,336,336,0
|
|
20231023,100900,45224777,336,336,336,336,0
|
|
20231023,100800,45224777,336,336,336,336,1000
|
|
20231023,100700,44888777,333,333,333,333,0
|
|
20231023,100600,44888777,333,334,334,333,10008
|
|
20231023,100500,41556106,338,338,338,338,0
|
|
20231023,100400,41556106,338,338,338,338,0
|
|
20231023,100300,41556106,338,338,338,338,0
|
|
20231023,100200,41556106,338,338,338,338,9
|
|
20231023,100100,41553064,334,338,338,334,10000
|
|
20231023,100000,38200575,338,338,338,338,41
|
|
20231023,095900,38186717,338,338,338,338,1426
|
|
20231023,095800,37704729,338,338,338,338,298
|
|
20231023,095700,37604005,337,337,337,337,4
|
|
20231023,095600,37602657,337,337,337,337,0
|
|
20231023,095500,37602657,337,337,337,337,0
|
|
20231023,095400,37602657,337,337,337,337,0
|
|
20231023,095300,37602657,337,337,337,337,0
|
|
20231023,095200,37602657,337,338,338,337,2201
|
|
20231023,095100,36858720,338,338,338,338,1
|
|
20231023,095000,36858382,338,338,338,338,0
|
|
20231023,094900,36858382,338,338,338,338,0
|
|
20231023,094800,36858382,338,338,338,338,2004
|
|
20231023,094700,36181030,338,336,338,336,15
|
|
20231023,094600,36175984,336,336,336,336,6
|
|
20231023,094500,36173968,338,338,338,338,22
|
|
20231023,094400,36166532,338,338,338,338,336
|
|
20231023,094300,36052964,338,338,338,338,3
|
|
20231023,094200,36051950,336,339,339,336,6
|
|
20231023,094100,36049928,339,339,339,339,2
|
|
20231023,094000,36049250,339,339,339,339,0
|
|
20231023,093900,36049250,339,339,339,339,1
|
|
20231023,093800,36048911,339,338,339,338,30
|
|
20231023,093700,36038769,338,337,338,337,19
|
|
20231023,093600,36032363,337,337,337,337,2
|
|
20231023,093500,36031689,336,336,336,336,1
|
|
20231023,093400,36031353,336,336,336,336,3
|
|
20231023,093300,36030345,336,336,336,336,5
|
|
20231023,093200,36028665,335,336,336,335,10000
|
|
20231023,093100,32678025,338,338,338,338,1
|
|
20231023,093000,32677687,336,336,336,336,0
|
|
20231023,092900,32677687,336,336,336,336,0
|
|
20231023,092800,32677687,336,336,336,336,5
|
|
20231023,092700,32676007,336,336,336,336,3
|
|
20231023,092600,32674999,337,338,338,337,6
|
|
20231023,092500,32672976,337,337,337,337,2
|
|
20231023,092400,32672302,340,340,340,340,4
|
|
20231023,092300,32670942,339,337,339,337,20143
|
|
20231023,092200,25844122,337,337,337,337,2002
|
|
20231023,092100,25169448,336,336,336,336,798
|
|
20231023,092000,24901320,335,335,335,335,327
|
|
20231023,091900,24791775,335,335,335,335,0
|
|
20231023,091800,24791775,335,335,335,335,1
|
|
20231023,091700,24791440,335,335,335,335,1
|
|
20231023,091600,24791105,336,336,336,336,500
|
|
20231023,091500,24623105,333,335,335,333,10100
|
|
20231023,091400,21257485,336,337,337,336,226
|
|
20231023,091300,21181548,336,335,336,335,12331
|
|
20231023,091200,17038950,334,335,335,334,2
|
|
20231023,091100,17038281,334,334,334,334,0
|
|
20231023,091000,17038281,334,334,334,334,21
|
|
20231023,090900,17031267,334,334,334,332,495
|
|
20231023,090800,16865949,334,334,334,334,300
|
|
20231023,090700,16765749,334,333,334,333,3711
|
|
20231023,090600,15527180,332,334,334,331,3606
|
|
20231023,090500,14327347,334,332,334,332,10101
|
|
20231023,090400,10973613,330,333,333,329,20003
|
|
20231023,090300,4360148,333,335,336,333,1311
|
|
20231023,090200,3921014,335,333,335,333,401
|
|
20231023,090100,3787019,333,332,333,332,1487
|
|
20231023,090000,3293290,329,329,329,329,10010
|