598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,128597002,336,336,336,336,2597
|
|
20231024,185400,128597002,336,336,336,336,0
|
|
20231024,185300,128597002,336,336,336,336,0
|
|
20231024,185200,128597002,336,336,336,336,0
|
|
20231024,185100,128597002,336,336,336,336,0
|
|
20231024,185000,128597002,336,336,336,336,0
|
|
20231024,184900,128597002,336,336,336,336,0
|
|
20231024,184800,128597002,336,336,336,336,0
|
|
20231024,184700,128597002,336,336,336,336,0
|
|
20231024,184600,128597002,336,336,336,336,0
|
|
20231024,184500,128597002,336,336,336,336,0
|
|
20231024,184400,128597002,336,336,336,336,0
|
|
20231024,184300,128597002,336,336,336,336,0
|
|
20231024,184200,128597002,336,336,336,336,0
|
|
20231024,184100,128597002,336,336,336,336,0
|
|
20231024,184000,128597002,336,336,336,336,0
|
|
20231024,183900,128597002,336,336,336,336,0
|
|
20231024,183800,128597002,336,336,336,336,0
|
|
20231024,183700,128597002,336,336,336,336,0
|
|
20231024,183600,128597002,336,336,336,336,0
|
|
20231024,183500,128597002,336,336,336,336,0
|
|
20231024,183400,128597002,336,336,336,336,0
|
|
20231024,183300,128597002,336,336,336,336,0
|
|
20231024,183200,128597002,336,336,336,336,0
|
|
20231024,183100,128597002,336,336,336,336,0
|
|
20231024,183000,128597002,336,336,336,336,0
|
|
20231024,182900,128597002,336,336,336,336,0
|
|
20231024,182800,128597002,336,336,336,336,0
|
|
20231024,182700,128597002,336,336,336,336,0
|
|
20231024,182600,128597002,336,336,336,336,0
|
|
20231024,182500,128597002,336,336,336,336,2597
|
|
20231024,182400,128597002,336,336,336,336,0
|
|
20231024,182300,128597002,336,336,336,336,0
|
|
20231024,182200,128597002,336,336,336,336,0
|
|
20231024,182100,128597002,336,336,336,336,0
|
|
20231024,182000,128597002,336,336,336,336,0
|
|
20231024,181900,128597002,336,336,336,336,0
|
|
20231024,181800,128597002,336,336,336,336,0
|
|
20231024,181700,128597002,336,336,336,336,0
|
|
20231024,181600,128597002,336,336,336,336,0
|
|
20231024,181500,128597002,336,336,336,336,0
|
|
20231024,181400,128597002,336,336,336,336,0
|
|
20231024,181300,128597002,336,336,336,336,0
|
|
20231024,181200,128597002,336,336,336,336,0
|
|
20231024,181100,128597002,336,336,336,336,0
|
|
20231024,181000,128597002,336,336,336,336,0
|
|
20231024,180900,128597002,336,336,336,336,0
|
|
20231024,180800,128597002,336,336,336,336,0
|
|
20231024,180700,128597002,336,336,336,336,0
|
|
20231024,180600,128597002,336,336,336,336,0
|
|
20231024,180500,128597002,336,336,336,336,0
|
|
20231024,180400,128597002,336,336,336,336,0
|
|
20231024,180300,128597002,336,336,336,336,0
|
|
20231024,180200,128597002,336,336,336,336,0
|
|
20231024,180100,128597002,336,336,336,336,0
|
|
20231024,180000,128597002,336,336,336,336,0
|
|
20231024,175900,128597002,336,336,336,336,0
|
|
20231024,175800,128597002,336,336,336,336,0
|
|
20231024,175700,128597002,336,336,336,336,0
|
|
20231024,175600,128597002,336,336,336,336,0
|
|
20231024,175500,128597002,336,336,336,336,2597
|
|
20231024,175400,128597002,336,336,336,336,0
|
|
20231024,175300,128597002,336,336,336,336,0
|
|
20231024,175200,128597002,336,336,336,336,0
|
|
20231024,175100,128597002,336,336,336,336,0
|
|
20231024,175000,128597002,336,336,336,336,0
|
|
20231024,174900,128597002,336,336,336,336,0
|
|
20231024,174800,128597002,336,336,336,336,0
|
|
20231024,174700,128597002,336,336,336,336,0
|
|
20231024,174600,128597002,336,336,336,336,0
|
|
20231024,174500,128597002,336,336,336,336,0
|
|
20231024,174400,128597002,336,336,336,336,0
|
|
20231024,174300,128597002,336,336,336,336,0
|
|
20231024,174200,128597002,336,336,336,336,0
|
|
20231024,174100,128597002,336,336,336,336,0
|
|
20231024,174000,128597002,336,336,336,336,0
|
|
20231024,173900,128597002,336,336,336,336,0
|
|
20231024,173800,128597002,336,336,336,336,0
|
|
20231024,173700,128597002,336,336,336,336,0
|
|
20231024,173600,128597002,336,336,336,336,0
|
|
20231024,173500,128597002,336,336,336,336,0
|
|
20231024,173400,128597002,336,336,336,336,0
|
|
20231024,173300,128597002,336,336,336,336,0
|
|
20231024,173200,128597002,336,336,336,336,0
|
|
20231024,173100,128597002,336,336,336,336,0
|
|
20231024,173000,128597002,336,336,336,336,0
|
|
20231024,172900,128597002,336,336,336,336,0
|
|
20231024,172800,128597002,336,336,336,336,0
|
|
20231024,172700,128597002,336,336,336,336,0
|
|
20231024,172600,128597002,336,336,336,336,0
|
|
20231024,172500,128597002,336,336,336,336,2597
|
|
20231024,172400,128597002,336,336,336,336,0
|
|
20231024,172300,128597002,336,336,336,336,0
|
|
20231024,172200,128597002,336,336,336,336,0
|
|
20231024,172100,128597002,336,336,336,336,0
|
|
20231024,172000,128597002,336,336,336,336,0
|
|
20231024,171900,128597002,336,336,336,336,0
|
|
20231024,171800,128597002,336,336,336,336,0
|
|
20231024,171700,128597002,336,336,336,336,0
|
|
20231024,171600,128597002,336,336,336,336,0
|
|
20231024,171500,128597002,336,336,336,336,0
|
|
20231024,171400,128597002,336,336,336,336,0
|
|
20231024,171300,128597002,336,336,336,336,0
|
|
20231024,171200,128597002,336,336,336,336,0
|
|
20231024,171100,128597002,336,336,336,336,0
|
|
20231024,171000,128597002,336,336,336,336,0
|
|
20231024,170900,128597002,336,336,336,336,0
|
|
20231024,170800,128597002,336,336,336,336,0
|
|
20231024,170700,128597002,336,336,336,336,0
|
|
20231024,170600,128597002,336,336,336,336,0
|
|
20231024,170500,128597002,336,336,336,336,0
|
|
20231024,170400,128597002,336,336,336,336,0
|
|
20231024,170300,128597002,336,336,336,336,0
|
|
20231024,170200,128597002,336,336,336,336,0
|
|
20231024,170100,128597002,336,336,336,336,0
|
|
20231024,170000,128597002,336,336,336,336,0
|
|
20231024,165900,128597002,336,336,336,336,0
|
|
20231024,165800,128597002,336,336,336,336,0
|
|
20231024,165700,128597002,336,336,336,336,0
|
|
20231024,165600,128597002,336,336,336,336,0
|
|
20231024,165500,128597002,336,336,336,336,2597
|
|
20231024,165400,128597002,336,336,336,336,0
|
|
20231024,165300,128597002,336,336,336,336,0
|
|
20231024,165200,128597002,336,336,336,336,0
|
|
20231024,165100,128597002,336,336,336,336,0
|
|
20231024,165000,128597002,336,336,336,336,0
|
|
20231024,164900,128597002,336,336,336,336,0
|
|
20231024,164800,128597002,336,336,336,336,0
|
|
20231024,164700,128597002,336,336,336,336,0
|
|
20231024,164600,128597002,336,336,336,336,0
|
|
20231024,164500,128597002,336,336,336,336,0
|
|
20231024,164400,128597002,336,336,336,336,0
|
|
20231024,164300,128597002,336,336,336,336,0
|
|
20231024,164200,128597002,336,336,336,336,0
|
|
20231024,164100,128597002,336,336,336,336,0
|
|
20231024,164000,128597002,336,336,336,336,0
|
|
20231024,163900,128597002,336,336,336,336,0
|
|
20231024,163800,128597002,336,336,336,336,0
|
|
20231024,163700,128597002,336,336,336,336,0
|
|
20231024,163600,128597002,336,336,336,336,0
|
|
20231024,163500,128597002,336,336,336,336,0
|
|
20231024,163400,128597002,336,336,336,336,0
|
|
20231024,163300,128597002,336,336,336,336,0
|
|
20231024,163200,128597002,336,336,336,336,0
|
|
20231024,163100,128597002,336,336,336,336,0
|
|
20231024,163000,128597002,336,336,336,336,0
|
|
20231024,162900,128597002,336,336,336,336,0
|
|
20231024,162800,128597002,336,336,336,336,0
|
|
20231024,162700,128597002,336,336,336,336,0
|
|
20231024,162600,128597002,336,336,336,336,0
|
|
20231024,162500,128597002,336,336,336,336,2597
|
|
20231024,162400,128597002,336,336,336,336,0
|
|
20231024,162300,128597002,336,336,336,336,0
|
|
20231024,162200,128597002,336,336,336,336,0
|
|
20231024,162100,128597002,336,336,336,336,0
|
|
20231024,162000,128597002,336,336,336,336,0
|
|
20231024,161900,128597002,336,336,336,336,0
|
|
20231024,161800,128597002,336,336,336,336,0
|
|
20231024,161700,128597002,336,336,336,336,0
|
|
20231024,161600,128597002,336,336,336,336,0
|
|
20231024,161500,128597002,336,336,336,336,0
|
|
20231024,161400,128597002,336,336,336,336,0
|
|
20231024,161300,128597002,336,336,336,336,0
|
|
20231024,161200,128597002,336,336,336,336,0
|
|
20231024,161100,128597002,336,336,336,336,0
|
|
20231024,161000,128597002,336,336,336,336,0
|
|
20231024,160900,128597002,336,336,336,336,0
|
|
20231024,160800,128597002,336,336,336,336,0
|
|
20231024,160700,128597002,336,336,336,336,0
|
|
20231024,160600,128597002,336,336,336,336,0
|
|
20231024,160500,128597002,336,336,336,336,0
|
|
20231024,160400,128597002,336,336,336,336,0
|
|
20231024,160300,128597002,336,336,336,336,0
|
|
20231024,160200,128597002,336,336,336,336,0
|
|
20231024,160100,128597002,336,336,336,336,0
|
|
20231024,160000,128597002,336,336,336,336,0
|
|
20231024,155900,128597002,336,336,336,336,0
|
|
20231024,155800,128597002,336,336,336,336,0
|
|
20231024,155700,128597002,336,336,336,336,0
|
|
20231024,155600,128597002,336,336,336,336,0
|
|
20231024,155500,128597002,336,336,336,336,2597
|
|
20231024,155400,128597002,336,336,336,336,0
|
|
20231024,155300,128597002,336,336,336,336,0
|
|
20231024,155200,128597002,336,336,336,336,0
|
|
20231024,155100,128597002,336,336,336,336,0
|
|
20231024,155000,128597002,336,336,336,336,0
|
|
20231024,154900,128597002,336,336,336,336,0
|
|
20231024,154800,128597002,336,336,336,336,0
|
|
20231024,154700,128597002,336,336,336,336,0
|
|
20231024,154600,128597002,336,336,336,336,0
|
|
20231024,154500,128597002,336,336,336,336,0
|
|
20231024,154400,128597002,336,336,336,336,0
|
|
20231024,154300,128597002,336,336,336,336,0
|
|
20231024,154200,128597002,336,336,336,336,0
|
|
20231024,154100,128597002,336,336,336,336,0
|
|
20231024,154000,128597002,336,336,336,336,0
|
|
20231024,153900,128597002,336,336,336,336,0
|
|
20231024,153800,128597002,336,336,336,336,0
|
|
20231024,153700,128597002,336,336,336,336,0
|
|
20231024,153600,128597002,336,336,336,336,0
|
|
20231024,153500,128597002,336,336,336,336,0
|
|
20231024,153400,128597002,336,336,336,336,0
|
|
20231024,153300,128597002,336,336,336,336,0
|
|
20231024,153200,128597002,336,336,336,336,0
|
|
20231024,153100,128597002,336,336,336,336,0
|
|
20231024,153000,128597002,336,336,336,336,2597
|
|
20231024,152900,127724410,336,336,336,336,0
|
|
20231024,152800,127724410,336,336,336,336,0
|
|
20231024,152700,127724410,336,336,336,336,0
|
|
20231024,152600,127724410,336,336,336,336,0
|
|
20231024,152500,127724410,336,336,336,336,0
|
|
20231024,152400,127724410,336,336,336,336,0
|
|
20231024,152300,127724410,336,336,336,336,0
|
|
20231024,152200,127724410,336,336,336,336,0
|
|
20231024,152100,127724410,336,336,336,336,0
|
|
20231024,152000,127724410,336,336,336,336,0
|
|
20231024,151900,127724410,336,335,336,334,43
|
|
20231024,151800,127710005,336,335,336,335,201
|
|
20231024,151700,127642669,335,335,335,335,190
|
|
20231024,151600,127579019,336,336,336,336,0
|
|
20231024,151500,127579019,336,336,336,336,0
|
|
20231024,151400,127579019,336,336,336,336,1000
|
|
20231024,151300,127243019,335,335,335,335,1616
|
|
20231024,151200,126701659,334,334,334,334,0
|
|
20231024,151100,126701659,334,334,334,334,1
|
|
20231024,151000,126701325,334,334,334,334,1
|
|
20231024,150900,126700991,335,335,335,335,54
|
|
20231024,150800,126682901,335,335,335,335,0
|
|
20231024,150700,126682901,335,335,335,335,0
|
|
20231024,150600,126682901,335,335,335,335,3242
|
|
20231024,150500,125596831,334,334,334,334,0
|
|
20231024,150400,125596831,334,334,334,334,0
|
|
20231024,150300,125596831,334,334,334,334,0
|
|
20231024,150200,125596831,334,334,334,334,3000
|
|
20231024,150100,124594831,334,335,335,334,6
|
|
20231024,150000,124592825,335,335,335,335,0
|
|
20231024,145900,124592825,335,335,335,335,19
|
|
20231024,145800,124586460,335,335,335,335,4
|
|
20231024,145700,124585120,334,334,334,334,0
|
|
20231024,145600,124585120,334,334,334,334,0
|
|
20231024,145500,124585120,334,334,334,334,1
|
|
20231024,145400,124584786,334,334,334,334,0
|
|
20231024,145300,124584786,334,334,334,334,1
|
|
20231024,145200,124584452,335,335,335,335,0
|
|
20231024,145100,124584452,335,335,335,335,51
|
|
20231024,145000,124567367,335,335,335,335,1
|
|
20231024,144900,124567032,334,334,334,334,199
|
|
20231024,144800,124500566,335,335,335,335,320
|
|
20231024,144700,124393366,335,335,335,335,1691
|
|
20231024,144600,123826881,334,334,334,334,0
|
|
20231024,144500,123826881,334,334,334,334,0
|
|
20231024,144400,123826881,334,334,334,334,1
|
|
20231024,144300,123826547,335,335,335,335,1
|
|
20231024,144200,123826212,335,335,335,335,0
|
|
20231024,144100,123826212,335,334,335,334,7483
|
|
20231024,144000,121320266,334,334,334,334,251
|
|
20231024,143900,121236432,334,334,334,334,0
|
|
20231024,143800,121236432,334,334,334,334,0
|
|
20231024,143700,121236432,334,334,334,334,0
|
|
20231024,143600,121236432,334,334,334,334,0
|
|
20231024,143500,121236432,334,334,334,334,300
|
|
20231024,143400,121136232,334,334,334,334,0
|
|
20231024,143300,121136232,334,334,334,334,0
|
|
20231024,143200,121136232,334,334,334,334,0
|
|
20231024,143100,121136232,334,334,334,334,0
|
|
20231024,143000,121136232,334,334,334,334,4171
|
|
20231024,142900,119743118,334,334,334,334,0
|
|
20231024,142800,119743118,334,334,334,334,249
|
|
20231024,142700,119659952,334,334,334,334,0
|
|
20231024,142600,119659952,334,334,334,334,0
|
|
20231024,142500,119659952,334,334,334,334,1
|
|
20231024,142400,119659618,332,332,332,332,5
|
|
20231024,142300,119657958,332,332,332,332,0
|
|
20231024,142200,119657958,332,332,332,332,0
|
|
20231024,142100,119657958,332,333,333,332,1300
|
|
20231024,142000,119226356,334,334,334,334,1
|
|
20231024,141900,119226022,333,332,333,332,3444
|
|
20231024,141800,118079770,332,332,332,332,0
|
|
20231024,141700,118079770,332,332,332,332,0
|
|
20231024,141600,118079770,332,332,332,332,1106
|
|
20231024,141500,117712578,332,332,332,332,300
|
|
20231024,141400,117612978,332,332,332,332,0
|
|
20231024,141300,117612978,332,332,332,332,10
|
|
20231024,141200,117609658,330,330,330,330,0
|
|
20231024,141100,117609658,330,330,330,330,0
|
|
20231024,141000,117609658,330,330,330,330,0
|
|
20231024,140900,117609658,330,330,330,330,0
|
|
20231024,140800,117609658,330,331,331,330,450
|
|
20231024,140700,117461157,332,332,332,332,0
|
|
20231024,140600,117461157,332,332,332,332,2372
|
|
20231024,140500,116673653,332,332,332,332,0
|
|
20231024,140400,116673653,332,332,332,332,0
|
|
20231024,140300,116673653,332,332,332,332,0
|
|
20231024,140200,116673653,332,332,332,332,0
|
|
20231024,140100,116673653,332,332,332,332,0
|
|
20231024,140000,116673653,332,332,332,332,0
|
|
20231024,135900,116673653,332,332,332,332,0
|
|
20231024,135800,116673653,332,332,332,332,251
|
|
20231024,135700,116590321,332,332,332,332,0
|
|
20231024,135600,116590321,332,332,332,332,0
|
|
20231024,135500,116590321,332,332,332,332,0
|
|
20231024,135400,116590321,332,332,332,332,0
|
|
20231024,135300,116590321,332,332,332,332,0
|
|
20231024,135200,116590321,332,332,332,332,0
|
|
20231024,135100,116590321,332,332,332,332,100
|
|
20231024,135000,116557121,332,332,332,332,100
|
|
20231024,134900,116523921,330,330,330,330,0
|
|
20231024,134800,116523921,330,330,330,330,0
|
|
20231024,134700,116523921,330,330,330,330,0
|
|
20231024,134600,116523921,330,330,330,330,0
|
|
20231024,134500,116523921,330,330,330,330,0
|
|
20231024,134400,116523921,330,330,330,330,0
|
|
20231024,134300,116523921,330,330,332,330,10819
|
|
20231024,134200,112952026,330,331,331,330,10001
|
|
20231024,134100,109651695,331,331,331,331,0
|
|
20231024,134000,109651695,331,331,331,331,0
|
|
20231024,133900,109651695,331,331,331,331,2
|
|
20231024,133800,109651033,331,331,331,331,3865
|
|
20231024,133700,108371718,330,330,330,330,0
|
|
20231024,133600,108371718,330,330,330,330,0
|
|
20231024,133500,108371718,330,330,330,330,0
|
|
20231024,133400,108371718,330,330,330,330,0
|
|
20231024,133300,108371718,330,330,330,330,0
|
|
20231024,133200,108371718,330,330,330,330,1
|
|
20231024,133100,108371388,331,331,331,331,52
|
|
20231024,133000,108354176,331,331,331,331,2
|
|
20231024,132900,108353514,331,331,331,331,251
|
|
20231024,132800,108270433,331,331,331,331,32
|
|
20231024,132700,108259841,331,331,331,331,0
|
|
20231024,132600,108259841,331,331,331,331,2
|
|
20231024,132500,108259179,330,330,330,330,1000
|
|
20231024,132400,107929179,329,329,329,329,0
|
|
20231024,132300,107929179,329,329,329,329,0
|
|
20231024,132200,107929179,329,329,329,329,0
|
|
20231024,132100,107929179,329,329,329,329,0
|
|
20231024,132000,107929179,329,329,329,329,0
|
|
20231024,131900,107929179,329,329,329,329,0
|
|
20231024,131800,107929179,329,329,329,329,2351
|
|
20231024,131700,107155700,330,330,330,330,0
|
|
20231024,131600,107155700,330,330,330,330,0
|
|
20231024,131500,107155700,330,330,330,330,2649
|
|
20231024,131400,106281530,331,330,331,330,2621
|
|
20231024,131300,105414357,330,330,330,330,0
|
|
20231024,131200,105414357,330,330,330,330,0
|
|
20231024,131100,105414357,330,329,330,329,956
|
|
20231024,131000,105099133,329,329,330,329,3257
|
|
20231024,130900,104027579,330,329,330,329,701
|
|
20231024,130800,103796949,329,329,329,329,1
|
|
20231024,130700,103796620,329,329,329,329,0
|
|
20231024,130600,103796620,329,329,329,329,0
|
|
20231024,130500,103796620,329,329,329,329,1
|
|
20231024,130400,103796291,329,329,329,329,0
|
|
20231024,130300,103796291,329,329,329,329,1
|
|
20231024,130200,103795962,330,330,330,330,2000
|
|
20231024,130100,103135962,331,331,331,331,1
|
|
20231024,130000,103135631,330,330,330,330,0
|
|
20231024,125900,103135631,330,330,330,330,0
|
|
20231024,125800,103135631,330,330,330,330,0
|
|
20231024,125700,103135631,330,330,330,330,0
|
|
20231024,125600,103135631,330,330,330,330,200
|
|
20231024,125500,103069631,330,330,330,330,0
|
|
20231024,125400,103069631,330,330,330,330,0
|
|
20231024,125300,103069631,330,330,330,330,825
|
|
20231024,125200,102797381,330,330,330,330,0
|
|
20231024,125100,102797381,330,330,330,330,0
|
|
20231024,125000,102797381,330,330,330,330,6019
|
|
20231024,124900,100811111,330,330,330,330,0
|
|
20231024,124800,100811111,330,330,330,330,0
|
|
20231024,124700,100811111,330,330,330,330,0
|
|
20231024,124600,100811111,330,330,330,330,0
|
|
20231024,124500,100811111,330,330,330,330,0
|
|
20231024,124400,100811111,330,330,330,330,0
|
|
20231024,124300,100811111,330,330,330,330,0
|
|
20231024,124200,100811111,330,330,330,330,0
|
|
20231024,124100,100811111,330,330,330,330,3330
|
|
20231024,124000,99712211,330,330,330,330,9957
|
|
20231024,123900,96426401,330,330,330,330,0
|
|
20231024,123800,96426401,330,330,330,330,60
|
|
20231024,123700,96406601,329,329,329,329,0
|
|
20231024,123600,96406601,329,329,329,329,0
|
|
20231024,123500,96406601,329,329,329,329,0
|
|
20231024,123400,96406601,329,329,329,329,1800
|
|
20231024,123300,95814401,329,329,329,329,0
|
|
20231024,123200,95814401,329,329,329,329,0
|
|
20231024,123100,95814401,329,329,329,329,0
|
|
20231024,123000,95814401,329,329,329,329,2097
|
|
20231024,122900,95124488,330,330,330,330,0
|
|
20231024,122800,95124488,330,330,330,330,0
|
|
20231024,122700,95124488,330,330,330,330,100
|
|
20231024,122600,95091488,329,329,329,329,0
|
|
20231024,122500,95091488,329,329,329,329,3404
|
|
20231024,122400,93971572,329,329,329,329,10
|
|
20231024,122300,93968282,329,329,329,329,6526
|
|
20231024,122200,91821228,329,329,329,329,60
|
|
20231024,122100,91801488,328,328,328,328,50
|
|
20231024,122000,91785088,329,329,329,329,7748
|
|
20231024,121900,89235996,329,329,329,329,0
|
|
20231024,121800,89235996,329,329,329,329,1
|
|
20231024,121700,89235667,329,329,329,329,1
|
|
20231024,121600,89235338,328,328,329,328,10003
|
|
20231024,121500,85954353,329,329,329,329,3
|
|
20231024,121400,85953366,328,328,328,328,1
|
|
20231024,121300,85953038,329,329,329,329,0
|
|
20231024,121200,85953038,329,329,329,329,0
|
|
20231024,121100,85953038,329,329,329,329,0
|
|
20231024,121000,85953038,329,329,329,329,0
|
|
20231024,120900,85953038,329,329,329,329,0
|
|
20231024,120800,85953038,329,329,329,329,2
|
|
20231024,120700,85952380,329,329,329,329,1
|
|
20231024,120600,85952051,327,328,328,327,20004
|
|
20231024,120500,79398834,328,328,328,328,0
|
|
20231024,120400,79398834,328,328,328,328,1
|
|
20231024,120300,79398506,329,329,329,329,0
|
|
20231024,120200,79398506,329,329,329,329,303
|
|
20231024,120100,79298819,329,329,329,329,0
|
|
20231024,120000,79298819,329,329,329,329,0
|
|
20231024,115900,79298819,329,329,329,329,0
|
|
20231024,115800,79298819,329,329,329,329,0
|
|
20231024,115700,79298819,329,329,329,329,7
|
|
20231024,115600,79296516,330,330,330,330,0
|
|
20231024,115500,79296516,330,330,330,330,1
|
|
20231024,115400,79296186,329,329,329,329,0
|
|
20231024,115300,79296186,329,329,329,329,0
|
|
20231024,115200,79296186,329,329,329,329,100
|
|
20231024,115100,79263286,329,329,329,329,0
|
|
20231024,115000,79263286,329,329,329,329,0
|
|
20231024,114900,79263286,329,329,329,329,0
|
|
20231024,114800,79263286,329,329,329,329,599
|
|
20231024,114700,79066215,327,327,327,327,0
|
|
20231024,114600,79066215,327,327,327,327,1
|
|
20231024,114500,79065888,327,327,327,327,1
|
|
20231024,114400,79065561,326,327,327,326,31068
|
|
20231024,114300,68918505,329,329,329,329,1
|
|
20231024,114200,68918176,327,329,329,327,31075
|
|
20231024,114100,58745214,330,330,330,330,100
|
|
20231024,114000,58712214,330,330,330,330,336
|
|
20231024,113900,58601334,329,329,329,329,0
|
|
20231024,113800,58601334,329,329,329,329,0
|
|
20231024,113700,58601334,329,329,329,329,0
|
|
20231024,113600,58601334,329,329,329,329,0
|
|
20231024,113500,58601334,329,329,329,329,0
|
|
20231024,113400,58601334,329,329,329,329,0
|
|
20231024,113300,58601334,329,330,330,329,437
|
|
20231024,113200,58457524,330,330,330,330,400
|
|
20231024,113100,58325524,330,330,330,330,0
|
|
20231024,113000,58325524,330,330,330,330,0
|
|
20231024,112900,58325524,330,330,330,330,0
|
|
20231024,112800,58325524,330,330,330,330,0
|
|
20231024,112700,58325524,330,330,330,330,2
|
|
20231024,112600,58324864,331,331,331,331,16
|
|
20231024,112500,58319568,331,331,331,331,35
|
|
20231024,112400,58307983,329,329,329,329,0
|
|
20231024,112300,58307983,329,329,329,329,0
|
|
20231024,112200,58307983,329,329,329,329,1
|
|
20231024,112100,58307654,331,331,331,331,0
|
|
20231024,112000,58307654,331,331,331,331,0
|
|
20231024,111900,58307654,331,331,331,331,0
|
|
20231024,111800,58307654,331,331,331,331,0
|
|
20231024,111700,58307654,331,331,331,331,0
|
|
20231024,111600,58307654,331,331,331,331,1
|
|
20231024,111500,58307323,331,331,331,331,100
|
|
20231024,111400,58274223,332,331,332,331,4020
|
|
20231024,111300,56943602,331,331,331,331,0
|
|
20231024,111200,56943602,331,331,331,331,1
|
|
20231024,111100,56943271,331,331,331,331,0
|
|
20231024,111000,56943271,331,330,331,330,14665
|
|
20231024,110900,52091621,329,329,329,329,605
|
|
20231024,110800,51892576,329,329,329,329,0
|
|
20231024,110700,51892576,329,329,329,329,5
|
|
20231024,110600,51890931,328,328,328,328,0
|
|
20231024,110500,51890931,328,328,328,328,20
|
|
20231024,110400,51884371,325,325,325,325,0
|
|
20231024,110300,51884371,325,325,325,325,0
|
|
20231024,110200,51884371,325,325,325,325,0
|
|
20231024,110100,51884371,325,325,325,325,0
|
|
20231024,110000,51884371,325,325,325,325,0
|
|
20231024,105900,51884371,325,325,325,325,0
|
|
20231024,105800,51884371,325,325,325,325,0
|
|
20231024,105700,51884371,325,325,325,325,0
|
|
20231024,105600,51884371,325,327,327,325,20018
|
|
20231024,105500,45348363,326,329,329,326,30000
|
|
20231024,105400,35535334,329,329,329,329,0
|
|
20231024,105300,35535334,329,329,329,329,6672
|
|
20231024,105200,33340246,329,329,329,329,0
|
|
20231024,105100,33340246,329,329,329,329,1
|
|
20231024,105000,33339917,330,330,330,330,0
|
|
20231024,104900,33339917,330,330,330,330,8129
|
|
20231024,104800,30657347,330,330,330,330,0
|
|
20231024,104700,30657347,330,331,331,330,600
|
|
20231024,104600,30459146,330,330,330,330,60
|
|
20231024,104500,30439346,332,332,332,332,0
|
|
20231024,104400,30439346,332,332,332,332,0
|
|
20231024,104300,30439346,332,332,332,332,0
|
|
20231024,104200,30439346,332,332,332,332,1
|
|
20231024,104100,30439014,331,331,331,331,0
|
|
20231024,104000,30439014,331,331,331,331,0
|
|
20231024,103900,30439014,331,331,331,331,0
|
|
20231024,103800,30439014,331,331,331,331,48
|
|
20231024,103700,30423126,331,331,331,331,3602
|
|
20231024,103600,29230864,333,333,333,333,0
|
|
20231024,103500,29230864,333,333,333,333,0
|
|
20231024,103400,29230864,333,333,333,333,0
|
|
20231024,103300,29230864,333,333,333,333,0
|
|
20231024,103200,29230864,333,333,333,333,0
|
|
20231024,103100,29230864,333,333,333,333,0
|
|
20231024,103000,29230864,333,333,333,333,0
|
|
20231024,102900,29230864,333,333,333,333,0
|
|
20231024,102800,29230864,333,333,333,333,10
|
|
20231024,102700,29227534,333,333,333,333,5
|
|
20231024,102600,29225869,333,333,333,333,0
|
|
20231024,102500,29225869,333,333,333,333,10
|
|
20231024,102400,29222539,333,333,333,333,0
|
|
20231024,102300,29222539,333,331,333,331,551
|
|
20231024,102200,29040156,332,332,332,332,0
|
|
20231024,102100,29040156,332,332,332,332,250
|
|
20231024,102000,28957156,332,332,332,332,1521
|
|
20231024,101900,28452184,333,333,333,333,0
|
|
20231024,101800,28452184,333,333,333,333,0
|
|
20231024,101700,28452184,333,333,333,333,0
|
|
20231024,101600,28452184,333,333,333,333,0
|
|
20231024,101500,28452184,333,334,334,333,9
|
|
20231024,101400,28449184,334,334,334,334,1
|
|
20231024,101300,28448850,333,333,333,333,4
|
|
20231024,101200,28447518,334,334,334,334,0
|
|
20231024,101100,28447518,334,334,334,334,0
|
|
20231024,101000,28447518,334,334,334,334,0
|
|
20231024,100900,28447518,334,334,334,334,1
|
|
20231024,100800,28447184,331,331,331,331,0
|
|
20231024,100700,28447184,331,331,331,331,0
|
|
20231024,100600,28447184,331,331,331,331,0
|
|
20231024,100500,28447184,331,333,333,331,12685
|
|
20231024,100400,24237869,333,333,333,333,10000
|
|
20231024,100300,20907869,333,333,333,333,0
|
|
20231024,100200,20907869,333,333,333,333,5000
|
|
20231024,100100,19242869,334,334,334,334,0
|
|
20231024,100000,19242869,334,334,334,334,930
|
|
20231024,095900,18932249,335,335,335,335,0
|
|
20231024,095800,18932249,335,335,335,335,10
|
|
20231024,095700,18928899,334,334,334,334,0
|
|
20231024,095600,18928899,334,334,334,334,0
|
|
20231024,095500,18928899,334,334,334,334,1
|
|
20231024,095400,18928565,334,334,334,334,10001
|
|
20231024,095300,15588231,335,335,335,335,0
|
|
20231024,095200,15588231,335,335,335,335,0
|
|
20231024,095100,15588231,335,335,335,335,0
|
|
20231024,095000,15588231,335,335,335,335,0
|
|
20231024,094900,15588231,335,335,335,335,900
|
|
20231024,094800,15286731,334,335,335,334,5000
|
|
20231024,094700,13612930,335,335,335,335,0
|
|
20231024,094600,13612930,335,335,335,335,0
|
|
20231024,094500,13612930,335,335,335,335,0
|
|
20231024,094400,13612930,335,335,335,335,0
|
|
20231024,094300,13612930,335,335,335,335,10
|
|
20231024,094200,13609580,335,335,335,335,0
|
|
20231024,094100,13609580,335,335,335,335,2
|
|
20231024,094000,13608910,335,335,335,335,0
|
|
20231024,093900,13608910,335,335,335,335,90
|
|
20231024,093800,13578760,336,336,336,336,0
|
|
20231024,093700,13578760,336,336,336,336,1
|
|
20231024,093600,13578424,335,335,335,335,0
|
|
20231024,093500,13578424,335,335,335,335,2
|
|
20231024,093400,13577754,335,335,335,335,123
|
|
20231024,093300,13536549,335,335,335,335,3
|
|
20231024,093200,13535544,334,335,335,334,4
|
|
20231024,093100,13534205,335,335,335,335,236
|
|
20231024,093000,13455145,334,335,335,334,2413
|
|
20231024,092900,12646791,336,336,336,336,81
|
|
20231024,092800,12619575,337,337,337,337,0
|
|
20231024,092700,12619575,337,337,337,337,1
|
|
20231024,092600,12619238,335,335,335,335,1
|
|
20231024,092500,12618903,337,337,337,337,2
|
|
20231024,092400,12618229,335,336,337,335,10008
|
|
20231024,092300,9265537,335,337,337,335,4
|
|
20231024,092200,9264195,339,338,339,335,652
|
|
20231024,092100,9043820,338,338,338,338,4000
|
|
20231024,092000,7691820,338,335,338,335,1012
|
|
20231024,091900,7352764,338,338,338,338,1
|
|
20231024,091800,7352426,338,338,338,338,5020
|
|
20231024,091700,5655666,338,337,338,337,7017
|
|
20231024,091600,3285921,337,337,337,334,2713
|
|
20231024,091500,2371643,334,334,334,334,0
|
|
20231024,091400,2371643,334,337,337,334,301
|
|
20231024,091300,2271106,338,337,338,337,501
|
|
20231024,091200,2102268,338,338,338,334,1210
|
|
20231024,091100,1693728,338,337,338,337,1501
|
|
20231024,091000,1186391,337,337,337,337,84
|
|
20231024,090900,1158083,337,338,338,337,222
|
|
20231024,090800,1083064,334,334,338,334,1007
|
|
20231024,090700,742726,338,338,338,338,2
|
|
20231024,090600,742050,338,338,338,338,2
|
|
20231024,090500,741374,337,337,337,337,201
|
|
20231024,090400,673637,337,337,337,337,1
|
|
20231024,090300,673300,337,335,337,333,350
|
|
20231024,090200,555860,337,334,337,334,227
|
|
20231024,090100,479838,334,334,334,334,5
|
|
20231024,090000,478168,334,332,334,332,1440
|