601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,56518113,335,335,335,335,7112
|
|
20231027,185700,56518113,335,335,335,335,0
|
|
20231027,185600,56518113,335,335,335,335,0
|
|
20231027,185500,56518113,335,335,335,335,0
|
|
20231027,185400,56518113,335,335,335,335,0
|
|
20231027,185300,56518113,335,335,335,335,0
|
|
20231027,185200,56518113,335,335,335,335,0
|
|
20231027,185100,56518113,335,335,335,335,0
|
|
20231027,185000,56518113,335,335,335,335,0
|
|
20231027,184900,56518113,335,335,335,335,0
|
|
20231027,184800,56518113,335,335,335,335,0
|
|
20231027,184700,56518113,335,335,335,335,0
|
|
20231027,184600,56518113,335,335,335,335,0
|
|
20231027,184500,56518113,335,335,335,335,0
|
|
20231027,184400,56518113,335,335,335,335,0
|
|
20231027,184300,56518113,335,335,335,335,0
|
|
20231027,184200,56518113,335,335,335,335,0
|
|
20231027,184100,56518113,335,335,335,335,0
|
|
20231027,184000,56518113,335,335,335,335,0
|
|
20231027,183900,56518113,335,335,335,335,0
|
|
20231027,183800,56518113,335,335,335,335,0
|
|
20231027,183700,56518113,335,335,335,335,0
|
|
20231027,183600,56518113,335,335,335,335,0
|
|
20231027,183500,56518113,335,335,335,335,0
|
|
20231027,183400,56518113,335,335,335,335,0
|
|
20231027,183300,56518113,335,335,335,335,0
|
|
20231027,183200,56518113,335,335,335,335,0
|
|
20231027,183100,56518113,335,335,335,335,0
|
|
20231027,183000,56518113,335,335,335,335,0
|
|
20231027,182900,56518113,335,335,335,335,0
|
|
20231027,182800,56518113,335,335,335,335,7112
|
|
20231027,182700,56518113,335,335,335,335,0
|
|
20231027,182600,56518113,335,335,335,335,0
|
|
20231027,182500,56518113,335,335,335,335,0
|
|
20231027,182400,56518113,335,335,335,335,0
|
|
20231027,182300,56518113,335,335,335,335,0
|
|
20231027,182200,56518113,335,335,335,335,0
|
|
20231027,182100,56518113,335,335,335,335,0
|
|
20231027,182000,56518113,335,335,335,335,0
|
|
20231027,181900,56518113,335,335,335,335,0
|
|
20231027,181800,56518113,335,335,335,335,0
|
|
20231027,181700,56518113,335,335,335,335,0
|
|
20231027,181600,56518113,335,335,335,335,0
|
|
20231027,181500,56518113,335,335,335,335,0
|
|
20231027,181400,56518113,335,335,335,335,0
|
|
20231027,181300,56518113,335,335,335,335,0
|
|
20231027,181200,56518113,335,335,335,335,0
|
|
20231027,181100,56518113,335,335,335,335,0
|
|
20231027,181000,56518113,335,335,335,335,0
|
|
20231027,180900,56518113,335,335,335,335,0
|
|
20231027,180800,56518113,335,335,335,335,0
|
|
20231027,180700,56518113,335,335,335,335,0
|
|
20231027,180600,56518113,335,335,335,335,0
|
|
20231027,180500,56518113,335,335,335,335,0
|
|
20231027,180400,56518113,335,335,335,335,0
|
|
20231027,180300,56518113,335,335,335,335,0
|
|
20231027,180200,56518113,335,335,335,335,0
|
|
20231027,180100,56518113,335,335,335,335,0
|
|
20231027,180000,56518113,335,335,335,335,0
|
|
20231027,175900,56518113,335,335,335,335,0
|
|
20231027,175800,56518113,335,335,335,335,7112
|
|
20231027,175700,56518113,335,335,335,335,0
|
|
20231027,175600,56518113,335,335,335,335,0
|
|
20231027,175500,56518113,335,335,335,335,0
|
|
20231027,175400,56518113,335,335,335,335,0
|
|
20231027,175300,56518113,335,335,335,335,0
|
|
20231027,175200,56518113,335,335,335,335,0
|
|
20231027,175100,56518113,335,335,335,335,0
|
|
20231027,175000,56518113,335,335,335,335,0
|
|
20231027,174900,56518113,335,335,335,335,0
|
|
20231027,174800,56518113,335,335,335,335,0
|
|
20231027,174700,56518113,335,335,335,335,0
|
|
20231027,174600,56518113,335,335,335,335,0
|
|
20231027,174500,56518113,335,335,335,335,0
|
|
20231027,174400,56518113,335,335,335,335,0
|
|
20231027,174300,56518113,335,335,335,335,0
|
|
20231027,174200,56518113,335,335,335,335,0
|
|
20231027,174100,56518113,335,335,335,335,0
|
|
20231027,174000,56518113,335,335,335,335,0
|
|
20231027,173900,56518113,335,335,335,335,0
|
|
20231027,173800,56518113,335,335,335,335,0
|
|
20231027,173700,56518113,335,335,335,335,0
|
|
20231027,173600,56518113,335,335,335,335,0
|
|
20231027,173500,56518113,335,335,335,335,0
|
|
20231027,173400,56518113,335,335,335,335,0
|
|
20231027,173300,56518113,335,335,335,335,0
|
|
20231027,173200,56518113,335,335,335,335,0
|
|
20231027,173100,56518113,335,335,335,335,0
|
|
20231027,173000,56518113,335,335,335,335,0
|
|
20231027,172900,56518113,335,335,335,335,0
|
|
20231027,172800,56518113,335,335,335,335,7112
|
|
20231027,172700,56518113,335,335,335,335,0
|
|
20231027,172600,56518113,335,335,335,335,0
|
|
20231027,172500,56518113,335,335,335,335,0
|
|
20231027,172400,56518113,335,335,335,335,0
|
|
20231027,172300,56518113,335,335,335,335,0
|
|
20231027,172200,56518113,335,335,335,335,0
|
|
20231027,172100,56518113,335,335,335,335,0
|
|
20231027,172000,56518113,335,335,335,335,0
|
|
20231027,171900,56518113,335,335,335,335,0
|
|
20231027,171800,56518113,335,335,335,335,0
|
|
20231027,171700,56518113,335,335,335,335,0
|
|
20231027,171600,56518113,335,335,335,335,0
|
|
20231027,171500,56518113,335,335,335,335,0
|
|
20231027,171400,56518113,335,335,335,335,0
|
|
20231027,171300,56518113,335,335,335,335,0
|
|
20231027,171200,56518113,335,335,335,335,0
|
|
20231027,171100,56518113,335,335,335,335,0
|
|
20231027,171000,56518113,335,335,335,335,0
|
|
20231027,170900,56518113,335,335,335,335,0
|
|
20231027,170800,56518113,335,335,335,335,0
|
|
20231027,170700,56518113,335,335,335,335,0
|
|
20231027,170600,56518113,335,335,335,335,0
|
|
20231027,170500,56518113,335,335,335,335,0
|
|
20231027,170400,56518113,335,335,335,335,0
|
|
20231027,170300,56518113,335,335,335,335,0
|
|
20231027,170200,56518113,335,335,335,335,0
|
|
20231027,170100,56518113,335,335,335,335,0
|
|
20231027,170000,56518113,335,335,335,335,0
|
|
20231027,165900,56518113,335,335,335,335,0
|
|
20231027,165800,56518113,335,335,335,335,7112
|
|
20231027,165700,56518113,335,335,335,335,0
|
|
20231027,165600,56518113,335,335,335,335,0
|
|
20231027,165500,56518113,335,335,335,335,0
|
|
20231027,165400,56518113,335,335,335,335,0
|
|
20231027,165300,56518113,335,335,335,335,0
|
|
20231027,165200,56518113,335,335,335,335,0
|
|
20231027,165100,56518113,335,335,335,335,0
|
|
20231027,165000,56518113,335,335,335,335,0
|
|
20231027,164900,56518113,335,335,335,335,0
|
|
20231027,164800,56518113,335,335,335,335,0
|
|
20231027,164700,56518113,335,335,335,335,0
|
|
20231027,164600,56518113,335,335,335,335,0
|
|
20231027,164500,56518113,335,335,335,335,0
|
|
20231027,164400,56518113,335,335,335,335,0
|
|
20231027,164300,56518113,335,335,335,335,0
|
|
20231027,164200,56518113,335,335,335,335,0
|
|
20231027,164100,56518113,335,335,335,335,0
|
|
20231027,164000,56518113,335,335,335,335,0
|
|
20231027,163900,56518113,335,335,335,335,0
|
|
20231027,163800,56518113,335,335,335,335,0
|
|
20231027,163700,56518113,335,335,335,335,0
|
|
20231027,163600,56518113,335,335,335,335,0
|
|
20231027,163500,56518113,335,335,335,335,0
|
|
20231027,163400,56518113,335,335,335,335,0
|
|
20231027,163300,56518113,335,335,335,335,0
|
|
20231027,163200,56518113,335,335,335,335,0
|
|
20231027,163100,56518113,335,335,335,335,0
|
|
20231027,163000,56518113,335,335,335,335,0
|
|
20231027,162900,56518113,335,335,335,335,0
|
|
20231027,162800,56518113,335,335,335,335,7112
|
|
20231027,162700,56518113,335,335,335,335,0
|
|
20231027,162600,56518113,335,335,335,335,0
|
|
20231027,162500,56518113,335,335,335,335,0
|
|
20231027,162400,56518113,335,335,335,335,0
|
|
20231027,162300,56518113,335,335,335,335,0
|
|
20231027,162200,56518113,335,335,335,335,0
|
|
20231027,162100,56518113,335,335,335,335,0
|
|
20231027,162000,56518113,335,335,335,335,0
|
|
20231027,161900,56518113,335,335,335,335,0
|
|
20231027,161800,56518113,335,335,335,335,0
|
|
20231027,161700,56518113,335,335,335,335,0
|
|
20231027,161600,56518113,335,335,335,335,0
|
|
20231027,161500,56518113,335,335,335,335,0
|
|
20231027,161400,56518113,335,335,335,335,0
|
|
20231027,161300,56518113,335,335,335,335,0
|
|
20231027,161200,56518113,335,335,335,335,0
|
|
20231027,161100,56518113,335,335,335,335,0
|
|
20231027,161000,56518113,335,335,335,335,0
|
|
20231027,160900,56518113,335,335,335,335,0
|
|
20231027,160800,56518113,335,335,335,335,0
|
|
20231027,160700,56518113,335,335,335,335,0
|
|
20231027,160600,56518113,335,335,335,335,0
|
|
20231027,160500,56518113,335,335,335,335,0
|
|
20231027,160400,56518113,335,335,335,335,0
|
|
20231027,160300,56518113,335,335,335,335,0
|
|
20231027,160200,56518113,335,335,335,335,0
|
|
20231027,160100,56518113,335,335,335,335,0
|
|
20231027,160000,56518113,335,335,335,335,0
|
|
20231027,155900,56518113,335,335,335,335,0
|
|
20231027,155800,56518113,335,335,335,335,7112
|
|
20231027,155700,56518113,335,335,335,335,0
|
|
20231027,155600,56518113,335,335,335,335,0
|
|
20231027,155500,56518113,335,335,335,335,0
|
|
20231027,155400,56518113,335,335,335,335,0
|
|
20231027,155300,56518113,335,335,335,335,0
|
|
20231027,155200,56518113,335,335,335,335,0
|
|
20231027,155100,56518113,335,335,335,335,0
|
|
20231027,155000,56518113,335,335,335,335,0
|
|
20231027,154900,56518113,335,335,335,335,0
|
|
20231027,154800,56518113,335,335,335,335,0
|
|
20231027,154700,56518113,335,335,335,335,0
|
|
20231027,154600,56518113,335,335,335,335,0
|
|
20231027,154500,56518113,335,335,335,335,0
|
|
20231027,154400,56518113,335,335,335,335,0
|
|
20231027,154300,56518113,335,335,335,335,0
|
|
20231027,154200,56518113,335,335,335,335,0
|
|
20231027,154100,56518113,335,335,335,335,0
|
|
20231027,154000,56518113,335,335,335,335,0
|
|
20231027,153900,56518113,335,335,335,335,0
|
|
20231027,153800,56518113,335,335,335,335,0
|
|
20231027,153700,56518113,335,335,335,335,0
|
|
20231027,153600,56518113,335,335,335,335,0
|
|
20231027,153500,56518113,335,335,335,335,0
|
|
20231027,153400,56518113,335,335,335,335,0
|
|
20231027,153300,56518113,335,335,335,335,0
|
|
20231027,153200,56518113,335,335,335,335,0
|
|
20231027,153100,56518113,335,335,335,335,0
|
|
20231027,153000,56518113,335,335,335,335,7112
|
|
20231027,152900,54135593,336,336,336,336,0
|
|
20231027,152800,54135593,336,336,336,336,0
|
|
20231027,152700,54135593,336,336,336,336,0
|
|
20231027,152600,54135593,336,336,336,336,0
|
|
20231027,152500,54135593,336,336,336,336,0
|
|
20231027,152400,54135593,336,336,336,336,0
|
|
20231027,152300,54135593,336,336,336,336,0
|
|
20231027,152200,54135593,336,336,336,336,0
|
|
20231027,152100,54135593,336,336,336,336,0
|
|
20231027,152000,54135593,336,336,336,336,0
|
|
20231027,151900,54135593,336,336,336,336,5
|
|
20231027,151800,54133913,336,335,336,335,465
|
|
20231027,151700,53978134,336,335,336,335,3003
|
|
20231027,151600,52972126,335,335,335,335,685
|
|
20231027,151500,52742651,335,335,335,335,2
|
|
20231027,151400,52741981,336,336,336,336,440
|
|
20231027,151300,52594141,336,336,336,336,2
|
|
20231027,151200,52593469,336,336,336,336,39
|
|
20231027,151100,52580365,336,336,336,336,10
|
|
20231027,151000,52577005,335,335,335,335,20
|
|
20231027,150900,52570305,336,336,336,336,0
|
|
20231027,150800,52570305,336,336,336,336,40
|
|
20231027,150700,52556865,336,336,336,336,130
|
|
20231027,150600,52513185,336,336,336,336,297
|
|
20231027,150500,52413393,336,336,336,336,0
|
|
20231027,150400,52413393,336,336,336,336,400
|
|
20231027,150300,52278993,336,335,336,335,11031
|
|
20231027,150200,48583607,335,335,335,335,0
|
|
20231027,150100,48583607,335,335,335,335,500
|
|
20231027,150000,48416107,334,334,334,334,0
|
|
20231027,145900,48416107,334,335,335,334,7250
|
|
20231027,145800,45994604,335,335,335,335,4
|
|
20231027,145700,45993264,335,335,335,335,0
|
|
20231027,145600,45993264,335,335,335,335,1
|
|
20231027,145500,45992929,333,334,334,333,7000
|
|
20231027,145400,43661075,334,334,334,334,0
|
|
20231027,145300,43661075,334,334,334,334,1000
|
|
20231027,145200,43327075,334,334,334,334,0
|
|
20231027,145100,43327075,334,334,334,334,0
|
|
20231027,145000,43327075,334,334,334,334,7424
|
|
20231027,144900,40847459,334,334,334,334,0
|
|
20231027,144800,40847459,334,334,334,334,250
|
|
20231027,144700,40763959,334,334,334,334,0
|
|
20231027,144600,40763959,334,334,334,334,0
|
|
20231027,144500,40763959,334,334,334,334,0
|
|
20231027,144400,40763959,334,335,335,334,5013
|
|
20231027,144300,39089604,335,335,335,335,0
|
|
20231027,144200,39089604,335,335,335,335,0
|
|
20231027,144100,39089604,335,335,335,335,0
|
|
20231027,144000,39089604,335,335,335,335,0
|
|
20231027,143900,39089604,335,335,335,335,0
|
|
20231027,143800,39089604,335,335,335,335,0
|
|
20231027,143700,39089604,335,335,335,335,0
|
|
20231027,143600,39089604,335,335,335,335,0
|
|
20231027,143500,39089604,335,335,335,335,2
|
|
20231027,143400,39088934,335,335,335,335,1
|
|
20231027,143300,39088599,334,334,334,334,0
|
|
20231027,143200,39088599,334,334,334,334,0
|
|
20231027,143100,39088599,334,334,334,334,0
|
|
20231027,143000,39088599,334,334,334,334,0
|
|
20231027,142900,39088599,334,334,334,334,161
|
|
20231027,142800,39034825,334,334,334,334,1
|
|
20231027,142700,39034491,334,334,334,334,2
|
|
20231027,142600,39033823,335,335,335,335,0
|
|
20231027,142500,39033823,335,335,335,335,0
|
|
20231027,142400,39033823,335,335,335,335,0
|
|
20231027,142300,39033823,335,335,335,335,0
|
|
20231027,142200,39033823,335,335,335,335,0
|
|
20231027,142100,39033823,335,335,335,335,0
|
|
20231027,142000,39033823,335,335,335,335,0
|
|
20231027,141900,39033823,335,335,335,335,0
|
|
20231027,141800,39033823,335,335,335,335,0
|
|
20231027,141700,39033823,335,335,335,335,0
|
|
20231027,141600,39033823,335,335,335,335,0
|
|
20231027,141500,39033823,335,335,335,335,1
|
|
20231027,141400,39033488,334,334,334,334,0
|
|
20231027,141300,39033488,334,334,334,334,0
|
|
20231027,141200,39033488,334,334,334,334,43
|
|
20231027,141100,39019126,334,334,334,334,0
|
|
20231027,141000,39019126,334,334,334,334,1
|
|
20231027,140900,39018792,334,334,334,334,0
|
|
20231027,140800,39018792,334,334,334,334,0
|
|
20231027,140700,39018792,334,334,334,334,2
|
|
20231027,140600,39018124,335,335,335,335,1
|
|
20231027,140500,39017789,334,334,334,334,0
|
|
20231027,140400,39017789,334,334,334,334,0
|
|
20231027,140300,39017789,334,334,334,334,0
|
|
20231027,140200,39017789,334,334,334,334,0
|
|
20231027,140100,39017789,334,334,334,334,80
|
|
20231027,140000,38991069,334,334,334,334,0
|
|
20231027,135900,38991069,334,334,334,334,0
|
|
20231027,135800,38991069,334,334,334,334,254
|
|
20231027,135700,38906233,334,334,334,334,0
|
|
20231027,135600,38906233,334,334,334,334,0
|
|
20231027,135500,38906233,334,334,334,334,0
|
|
20231027,135400,38906233,334,334,334,334,0
|
|
20231027,135300,38906233,334,334,334,334,0
|
|
20231027,135200,38906233,334,334,334,334,0
|
|
20231027,135100,38906233,334,334,334,334,0
|
|
20231027,135000,38906233,334,334,334,334,1
|
|
20231027,134900,38905899,334,334,334,334,0
|
|
20231027,134800,38905899,334,334,334,334,0
|
|
20231027,134700,38905899,334,334,334,334,0
|
|
20231027,134600,38905899,334,334,334,334,3
|
|
20231027,134500,38904897,334,334,334,334,0
|
|
20231027,134400,38904897,334,334,334,334,5
|
|
20231027,134300,38903227,335,335,335,335,0
|
|
20231027,134200,38903227,335,335,335,335,0
|
|
20231027,134100,38903227,335,335,335,335,0
|
|
20231027,134000,38903227,335,335,335,335,0
|
|
20231027,133900,38903227,335,335,335,335,0
|
|
20231027,133800,38903227,335,335,335,335,0
|
|
20231027,133700,38903227,335,335,335,335,1
|
|
20231027,133600,38902892,334,334,334,334,0
|
|
20231027,133500,38902892,334,334,334,334,0
|
|
20231027,133400,38902892,334,334,334,334,0
|
|
20231027,133300,38902892,334,334,334,334,0
|
|
20231027,133200,38902892,334,334,334,334,0
|
|
20231027,133100,38902892,334,334,334,334,0
|
|
20231027,133000,38902892,334,334,334,334,0
|
|
20231027,132900,38902892,334,334,334,333,999
|
|
20231027,132800,38569526,334,334,334,334,0
|
|
20231027,132700,38569526,334,334,334,334,0
|
|
20231027,132600,38569526,334,334,334,334,0
|
|
20231027,132500,38569526,334,334,334,334,0
|
|
20231027,132400,38569526,334,333,334,333,1000
|
|
20231027,132300,38236226,334,334,334,334,80
|
|
20231027,132200,38209506,334,334,334,334,0
|
|
20231027,132100,38209506,334,334,334,334,0
|
|
20231027,132000,38209506,334,334,334,334,0
|
|
20231027,131900,38209506,334,334,334,334,0
|
|
20231027,131800,38209506,334,334,334,334,0
|
|
20231027,131700,38209506,334,334,334,334,0
|
|
20231027,131600,38209506,334,334,334,334,0
|
|
20231027,131500,38209506,334,334,334,334,0
|
|
20231027,131400,38209506,334,334,334,334,0
|
|
20231027,131300,38209506,334,334,334,334,0
|
|
20231027,131200,38209506,334,334,334,334,0
|
|
20231027,131100,38209506,334,334,334,334,0
|
|
20231027,131000,38209506,334,334,334,334,0
|
|
20231027,130900,38209506,334,334,334,334,0
|
|
20231027,130800,38209506,334,334,334,334,0
|
|
20231027,130700,38209506,334,334,334,334,0
|
|
20231027,130600,38209506,334,334,334,334,0
|
|
20231027,130500,38209506,334,334,334,334,0
|
|
20231027,130400,38209506,334,334,334,334,0
|
|
20231027,130300,38209506,334,334,334,334,0
|
|
20231027,130200,38209506,334,334,334,334,0
|
|
20231027,130100,38209506,334,334,334,334,2095
|
|
20231027,130000,37509776,334,334,334,334,0
|
|
20231027,125900,37509776,334,334,334,334,0
|
|
20231027,125800,37509776,334,334,334,334,0
|
|
20231027,125700,37509776,334,334,334,334,0
|
|
20231027,125600,37509776,334,334,334,334,1
|
|
20231027,125500,37509442,334,334,334,334,0
|
|
20231027,125400,37509442,334,334,334,334,1
|
|
20231027,125300,37509108,333,333,333,333,0
|
|
20231027,125200,37509108,333,333,333,333,0
|
|
20231027,125100,37509108,333,333,333,333,0
|
|
20231027,125000,37509108,333,333,333,333,0
|
|
20231027,124900,37509108,333,333,333,333,2
|
|
20231027,124800,37508442,334,334,334,334,1927
|
|
20231027,124700,36864824,334,334,334,334,1
|
|
20231027,124600,36864490,335,335,335,335,0
|
|
20231027,124500,36864490,335,335,335,335,0
|
|
20231027,124400,36864490,335,335,335,335,0
|
|
20231027,124300,36864490,335,335,335,335,0
|
|
20231027,124200,36864490,335,335,335,335,0
|
|
20231027,124100,36864490,335,335,335,335,0
|
|
20231027,124000,36864490,335,335,335,335,0
|
|
20231027,123900,36864490,335,335,335,335,0
|
|
20231027,123800,36864490,335,335,335,335,0
|
|
20231027,123700,36864490,335,335,335,335,0
|
|
20231027,123600,36864490,335,335,335,335,0
|
|
20231027,123500,36864490,335,335,335,335,0
|
|
20231027,123400,36864490,335,335,335,335,0
|
|
20231027,123300,36864490,335,335,335,335,0
|
|
20231027,123200,36864490,335,335,335,335,0
|
|
20231027,123100,36864490,335,335,335,335,1
|
|
20231027,123000,36864155,335,335,335,335,20
|
|
20231027,122900,36857455,335,335,335,335,3
|
|
20231027,122800,36856450,333,333,333,333,0
|
|
20231027,122700,36856450,333,333,333,333,0
|
|
20231027,122600,36856450,333,333,333,333,0
|
|
20231027,122500,36856450,333,333,333,333,0
|
|
20231027,122400,36856450,333,333,333,333,0
|
|
20231027,122300,36856450,333,333,333,333,0
|
|
20231027,122200,36856450,333,333,333,333,0
|
|
20231027,122100,36856450,333,333,333,333,0
|
|
20231027,122000,36856450,333,333,333,333,137
|
|
20231027,121900,36810829,334,334,334,334,70
|
|
20231027,121800,36787449,334,334,334,334,2
|
|
20231027,121700,36786781,334,334,334,334,2
|
|
20231027,121600,36786113,335,335,335,335,4
|
|
20231027,121500,36784773,336,336,336,336,98
|
|
20231027,121400,36751845,336,336,336,336,0
|
|
20231027,121300,36751845,336,336,336,336,0
|
|
20231027,121200,36751845,336,336,336,336,1
|
|
20231027,121100,36751509,336,336,336,336,2
|
|
20231027,121000,36750837,336,336,336,336,1002
|
|
20231027,120900,36414165,336,336,336,336,0
|
|
20231027,120800,36414165,336,336,336,336,0
|
|
20231027,120700,36414165,336,336,336,336,0
|
|
20231027,120600,36414165,336,336,336,336,0
|
|
20231027,120500,36414165,336,336,336,336,0
|
|
20231027,120400,36414165,336,336,336,336,0
|
|
20231027,120300,36414165,336,336,336,336,0
|
|
20231027,120200,36414165,336,336,336,336,0
|
|
20231027,120100,36414165,336,336,336,336,0
|
|
20231027,120000,36414165,336,336,336,336,0
|
|
20231027,115900,36414165,336,336,336,336,0
|
|
20231027,115800,36414165,336,336,336,336,1000
|
|
20231027,115700,36078165,336,336,336,336,0
|
|
20231027,115600,36078165,336,336,336,336,0
|
|
20231027,115500,36078165,336,335,336,335,5
|
|
20231027,115400,36076489,334,334,334,334,0
|
|
20231027,115300,36076489,334,334,334,334,1
|
|
20231027,115200,36076155,336,336,336,336,0
|
|
20231027,115100,36076155,336,336,336,336,4162
|
|
20231027,115000,34677723,336,335,336,335,11864
|
|
20231027,114900,30691433,335,335,335,335,30
|
|
20231027,114800,30681383,336,336,336,336,0
|
|
20231027,114700,30681383,336,336,336,336,0
|
|
20231027,114600,30681383,336,336,336,336,0
|
|
20231027,114500,30681383,336,335,336,335,5136
|
|
20231027,114400,28960822,334,334,334,334,0
|
|
20231027,114300,28960822,334,334,334,334,0
|
|
20231027,114200,28960822,334,334,334,334,0
|
|
20231027,114100,28960822,334,334,334,334,7718
|
|
20231027,114000,26383010,335,335,335,335,1000
|
|
20231027,113900,26048010,335,334,335,334,7459
|
|
20231027,113800,23551242,334,334,334,334,0
|
|
20231027,113700,23551242,334,334,334,334,0
|
|
20231027,113600,23551242,334,334,334,334,0
|
|
20231027,113500,23551242,334,334,334,334,0
|
|
20231027,113400,23551242,334,334,334,334,0
|
|
20231027,113300,23551242,334,334,334,334,0
|
|
20231027,113200,23551242,334,334,334,334,0
|
|
20231027,113100,23551242,334,333,334,333,15611
|
|
20231027,113000,18350928,333,334,334,333,8913
|
|
20231027,112900,15382898,333,333,333,333,4611
|
|
20231027,112800,13847435,333,333,333,333,0
|
|
20231027,112700,13847435,333,333,333,333,0
|
|
20231027,112600,13847435,333,333,333,333,1000
|
|
20231027,112500,13514435,334,334,334,334,0
|
|
20231027,112400,13514435,334,334,334,334,0
|
|
20231027,112300,13514435,334,334,334,334,1
|
|
20231027,112200,13514101,333,334,334,333,2001
|
|
20231027,112100,12847767,333,333,333,333,1000
|
|
20231027,112000,12514767,334,334,334,334,9
|
|
20231027,111900,12511761,334,332,334,332,701
|
|
20231027,111800,12279027,332,332,332,332,0
|
|
20231027,111700,12279027,332,333,333,332,2003
|
|
20231027,111600,11613968,333,332,333,332,1001
|
|
20231027,111500,11281635,332,332,332,332,0
|
|
20231027,111400,11281635,332,332,332,332,0
|
|
20231027,111300,11281635,332,332,332,332,3000
|
|
20231027,111200,10285635,333,333,333,333,0
|
|
20231027,111100,10285635,333,333,333,333,0
|
|
20231027,111000,10285635,333,333,333,333,0
|
|
20231027,110900,10285635,333,333,333,333,928
|
|
20231027,110800,9976611,333,333,333,333,0
|
|
20231027,110700,9976611,333,333,333,333,0
|
|
20231027,110600,9976611,333,333,333,333,2
|
|
20231027,110500,9975945,332,332,332,332,1
|
|
20231027,110400,9975613,334,334,334,334,0
|
|
20231027,110300,9975613,334,333,334,333,473
|
|
20231027,110200,9818103,334,334,334,334,0
|
|
20231027,110100,9818103,334,334,334,334,0
|
|
20231027,110000,9818103,334,334,334,334,0
|
|
20231027,105900,9818103,334,334,334,334,1
|
|
20231027,105800,9817769,333,333,333,333,1528
|
|
20231027,105700,9308945,332,332,332,332,0
|
|
20231027,105600,9308945,332,332,332,332,0
|
|
20231027,105500,9308945,332,332,332,332,0
|
|
20231027,105400,9308945,332,332,332,332,0
|
|
20231027,105300,9308945,332,333,333,332,1007
|
|
20231027,105200,8974587,334,334,334,334,0
|
|
20231027,105100,8974587,334,334,334,334,1
|
|
20231027,105000,8974253,333,333,333,333,0
|
|
20231027,104900,8974253,333,333,333,333,1
|
|
20231027,104800,8973920,334,334,334,334,0
|
|
20231027,104700,8973920,334,334,334,334,0
|
|
20231027,104600,8973920,334,334,334,334,1
|
|
20231027,104500,8973586,334,334,334,334,0
|
|
20231027,104400,8973586,334,334,334,334,0
|
|
20231027,104300,8973586,334,334,334,334,0
|
|
20231027,104200,8973586,334,334,334,334,1
|
|
20231027,104100,8973252,334,334,334,334,2
|
|
20231027,104000,8972584,333,333,333,333,1
|
|
20231027,103900,8972251,333,333,333,333,0
|
|
20231027,103800,8972251,333,333,333,333,0
|
|
20231027,103700,8972251,333,333,333,333,0
|
|
20231027,103600,8972251,333,333,333,333,0
|
|
20231027,103500,8972251,333,333,333,333,1006
|
|
20231027,103400,8637253,333,332,333,332,2
|
|
20231027,103300,8636588,333,333,333,333,0
|
|
20231027,103200,8636588,333,333,333,333,1
|
|
20231027,103100,8636255,333,333,333,333,0
|
|
20231027,103000,8636255,333,333,333,333,0
|
|
20231027,102900,8636255,333,333,333,333,0
|
|
20231027,102800,8636255,333,333,333,333,0
|
|
20231027,102700,8636255,333,333,333,333,0
|
|
20231027,102600,8636255,333,333,333,333,0
|
|
20231027,102500,8636255,333,333,333,333,4
|
|
20231027,102400,8634923,333,333,333,333,0
|
|
20231027,102300,8634923,333,333,333,333,0
|
|
20231027,102200,8634923,333,333,333,333,0
|
|
20231027,102100,8634923,333,333,333,333,0
|
|
20231027,102000,8634923,333,333,333,333,0
|
|
20231027,101900,8634923,333,333,333,333,0
|
|
20231027,101800,8634923,333,333,333,333,0
|
|
20231027,101700,8634923,333,333,333,333,0
|
|
20231027,101600,8634923,333,333,333,333,0
|
|
20231027,101500,8634923,333,333,333,333,0
|
|
20231027,101400,8634923,333,333,333,333,0
|
|
20231027,101300,8634923,333,333,333,333,0
|
|
20231027,101200,8634923,333,333,333,333,1
|
|
20231027,101100,8634590,332,332,332,332,1
|
|
20231027,101000,8634258,333,333,333,333,0
|
|
20231027,100900,8634258,333,333,333,333,6
|
|
20231027,100800,8632260,333,333,333,333,0
|
|
20231027,100700,8632260,333,333,333,333,1
|
|
20231027,100600,8631927,331,331,331,331,0
|
|
20231027,100500,8631927,331,331,331,331,1
|
|
20231027,100400,8631596,331,331,331,331,3
|
|
20231027,100300,8630603,333,333,333,333,9
|
|
20231027,100200,8627606,333,333,333,333,0
|
|
20231027,100100,8627606,333,333,333,333,0
|
|
20231027,100000,8627606,333,333,333,333,1
|
|
20231027,095900,8627273,333,333,333,333,0
|
|
20231027,095800,8627273,333,333,333,333,1
|
|
20231027,095700,8626940,332,332,332,332,281
|
|
20231027,095600,8533648,332,333,333,332,523
|
|
20231027,095500,8360007,333,333,333,333,10
|
|
20231027,095400,8356677,333,333,333,333,0
|
|
20231027,095300,8356677,333,333,333,333,1
|
|
20231027,095200,8356344,333,333,333,333,0
|
|
20231027,095100,8356344,333,333,333,333,0
|
|
20231027,095000,8356344,333,333,333,333,0
|
|
20231027,094900,8356344,333,333,333,333,0
|
|
20231027,094800,8356344,333,333,333,333,1
|
|
20231027,094700,8356011,333,333,333,333,0
|
|
20231027,094600,8356011,333,333,333,333,10
|
|
20231027,094500,8352681,331,331,331,331,1
|
|
20231027,094400,8352350,333,333,333,333,10
|
|
20231027,094300,8349020,333,333,333,333,0
|
|
20231027,094200,8349020,333,333,333,333,0
|
|
20231027,094100,8349020,333,333,333,333,2
|
|
20231027,094000,8348354,334,334,334,334,2000
|
|
20231027,093900,7680354,334,334,334,334,0
|
|
20231027,093800,7680354,334,334,334,334,0
|
|
20231027,093700,7680354,334,334,334,334,0
|
|
20231027,093600,7680354,334,334,334,334,1
|
|
20231027,093500,7680020,334,334,334,334,0
|
|
20231027,093400,7680020,334,334,334,332,274
|
|
20231027,093300,7589046,334,334,334,334,8
|
|
20231027,093200,7586374,334,334,334,334,0
|
|
20231027,093100,7586374,334,334,334,332,12
|
|
20231027,093000,7582368,334,332,334,332,683
|
|
20231027,092900,7355610,332,332,332,332,658
|
|
20231027,092800,7137154,334,334,334,334,0
|
|
20231027,092700,7137154,334,334,334,334,1
|
|
20231027,092600,7136820,333,333,333,333,5
|
|
20231027,092500,7135155,334,334,334,334,1
|
|
20231027,092400,7134821,332,332,332,332,4
|
|
20231027,092300,7133493,334,334,334,334,0
|
|
20231027,092200,7133493,334,334,334,334,0
|
|
20231027,092100,7133493,334,334,334,334,0
|
|
20231027,092000,7133493,334,334,334,334,1
|
|
20231027,091900,7133159,334,334,334,334,1
|
|
20231027,091800,7132825,334,334,335,334,262
|
|
20231027,091700,7045315,332,332,332,332,0
|
|
20231027,091600,7045315,332,334,334,332,10
|
|
20231027,091500,7041991,334,334,334,334,1
|
|
20231027,091400,7041657,334,334,334,334,1
|
|
20231027,091300,7041323,334,334,334,334,2
|
|
20231027,091200,7040655,334,333,334,333,12
|
|
20231027,091100,7036657,333,333,333,333,3
|
|
20231027,091000,7035658,334,334,334,334,1
|
|
20231027,090900,7035324,334,333,334,333,101
|
|
20231027,090800,7001690,332,332,332,332,0
|
|
20231027,090700,7001690,332,332,332,332,0
|
|
20231027,090600,7001690,332,332,332,332,0
|
|
20231027,090500,7001690,332,332,332,332,134
|
|
20231027,090400,6957202,330,330,330,330,0
|
|
20231027,090300,6957202,330,331,331,330,3002
|
|
20231027,090200,5964532,331,332,332,331,10000
|
|
20231027,090100,2654508,334,334,334,334,2
|
|
20231027,090000,2653840,332,331,332,331,8003
|