603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190000,116783639,336,336,336,336,11169
|
|
20231107,185900,116783639,336,336,336,336,0
|
|
20231107,185800,116783639,336,336,336,336,0
|
|
20231107,185700,116783639,336,336,336,336,0
|
|
20231107,185600,116783639,336,336,336,336,0
|
|
20231107,185500,116783639,336,336,336,336,0
|
|
20231107,185400,116783639,336,336,336,336,0
|
|
20231107,185300,116783639,336,336,336,336,0
|
|
20231107,185200,116783639,336,336,336,336,0
|
|
20231107,185100,116783639,336,336,336,336,0
|
|
20231107,185000,116783639,336,336,336,336,0
|
|
20231107,184900,116783639,336,336,336,336,0
|
|
20231107,184800,116783639,336,336,336,336,0
|
|
20231107,184700,116783639,336,336,336,336,0
|
|
20231107,184600,116783639,336,336,336,336,0
|
|
20231107,184500,116783639,336,336,336,336,0
|
|
20231107,184400,116783639,336,336,336,336,0
|
|
20231107,184300,116783639,336,336,336,336,0
|
|
20231107,184200,116783639,336,336,336,336,0
|
|
20231107,184100,116783639,336,336,336,336,0
|
|
20231107,184000,116783639,336,336,336,336,0
|
|
20231107,183900,116783639,336,336,336,336,0
|
|
20231107,183800,116783639,336,336,336,336,0
|
|
20231107,183700,116783639,336,336,336,336,0
|
|
20231107,183600,116783639,336,336,336,336,0
|
|
20231107,183500,116783639,336,336,336,336,0
|
|
20231107,183400,116783639,336,336,336,336,0
|
|
20231107,183300,116783639,336,336,336,336,0
|
|
20231107,183200,116783639,336,336,336,336,0
|
|
20231107,183100,116783639,336,336,336,336,0
|
|
20231107,183000,116783639,336,336,336,336,11169
|
|
20231107,182900,116783639,336,336,336,336,0
|
|
20231107,182800,116783639,336,336,336,336,0
|
|
20231107,182700,116783639,336,336,336,336,0
|
|
20231107,182600,116783639,336,336,336,336,0
|
|
20231107,182500,116783639,336,336,336,336,0
|
|
20231107,182400,116783639,336,336,336,336,0
|
|
20231107,182300,116783639,336,336,336,336,0
|
|
20231107,182200,116783639,336,336,336,336,0
|
|
20231107,182100,116783639,336,336,336,336,0
|
|
20231107,182000,116783639,336,336,336,336,0
|
|
20231107,181900,116783639,336,336,336,336,0
|
|
20231107,181800,116783639,336,336,336,336,0
|
|
20231107,181700,116783639,336,336,336,336,0
|
|
20231107,181600,116783639,336,336,336,336,0
|
|
20231107,181500,116783639,336,336,336,336,0
|
|
20231107,181400,116783639,336,336,336,336,0
|
|
20231107,181300,116783639,336,336,336,336,0
|
|
20231107,181200,116783639,336,336,336,336,0
|
|
20231107,181100,116783639,336,336,336,336,0
|
|
20231107,181000,116783639,336,336,336,336,0
|
|
20231107,180900,116783639,336,336,336,336,0
|
|
20231107,180800,116783639,336,336,336,336,0
|
|
20231107,180700,116783639,336,336,336,336,0
|
|
20231107,180600,116783639,336,336,336,336,0
|
|
20231107,180500,116783639,336,336,336,336,0
|
|
20231107,180400,116783639,336,336,336,336,0
|
|
20231107,180300,116783639,336,336,336,336,0
|
|
20231107,180200,116783639,336,336,336,336,0
|
|
20231107,180100,116783639,336,336,336,336,0
|
|
20231107,180000,116783639,336,336,336,336,11169
|
|
20231107,175900,116783639,336,336,336,336,0
|
|
20231107,175800,116783639,336,336,336,336,0
|
|
20231107,175700,116783639,336,336,336,336,0
|
|
20231107,175600,116783639,336,336,336,336,0
|
|
20231107,175500,116783639,336,336,336,336,0
|
|
20231107,175400,116783639,336,336,336,336,0
|
|
20231107,175300,116783639,336,336,336,336,0
|
|
20231107,175200,116783639,336,336,336,336,0
|
|
20231107,175100,116783639,336,336,336,336,0
|
|
20231107,175000,116783639,336,336,336,336,0
|
|
20231107,174900,116783639,336,336,336,336,0
|
|
20231107,174800,116783639,336,336,336,336,0
|
|
20231107,174700,116783639,336,336,336,336,0
|
|
20231107,174600,116783639,336,336,336,336,0
|
|
20231107,174500,116783639,336,336,336,336,0
|
|
20231107,174400,116783639,336,336,336,336,0
|
|
20231107,174300,116783639,336,336,336,336,0
|
|
20231107,174200,116783639,336,336,336,336,0
|
|
20231107,174100,116783639,336,336,336,336,0
|
|
20231107,174000,116783639,336,336,336,336,0
|
|
20231107,173900,116783639,336,336,336,336,0
|
|
20231107,173800,116783639,336,336,336,336,0
|
|
20231107,173700,116783639,336,336,336,336,0
|
|
20231107,173600,116783639,336,336,336,336,0
|
|
20231107,173500,116783639,336,336,336,336,0
|
|
20231107,173400,116783639,336,336,336,336,0
|
|
20231107,173300,116783639,336,336,336,336,0
|
|
20231107,173200,116783639,336,336,336,336,0
|
|
20231107,173100,116783639,336,336,336,336,0
|
|
20231107,173000,116783639,336,336,336,336,11169
|
|
20231107,172900,116783639,336,336,336,336,0
|
|
20231107,172800,116783639,336,336,336,336,0
|
|
20231107,172700,116783639,336,336,336,336,0
|
|
20231107,172600,116783639,336,336,336,336,0
|
|
20231107,172500,116783639,336,336,336,336,0
|
|
20231107,172400,116783639,336,336,336,336,0
|
|
20231107,172300,116783639,336,336,336,336,0
|
|
20231107,172200,116783639,336,336,336,336,0
|
|
20231107,172100,116783639,336,336,336,336,0
|
|
20231107,172000,116783639,336,336,336,336,0
|
|
20231107,171900,116783639,336,336,336,336,0
|
|
20231107,171800,116783639,336,336,336,336,0
|
|
20231107,171700,116783639,336,336,336,336,0
|
|
20231107,171600,116783639,336,336,336,336,0
|
|
20231107,171500,116783639,336,336,336,336,0
|
|
20231107,171400,116783639,336,336,336,336,0
|
|
20231107,171300,116783639,336,336,336,336,0
|
|
20231107,171200,116783639,336,336,336,336,0
|
|
20231107,171100,116783639,336,336,336,336,0
|
|
20231107,171000,116783639,336,336,336,336,0
|
|
20231107,170900,116783639,336,336,336,336,0
|
|
20231107,170800,116783639,336,336,336,336,0
|
|
20231107,170700,116783639,336,336,336,336,0
|
|
20231107,170600,116783639,336,336,336,336,0
|
|
20231107,170500,116783639,336,336,336,336,0
|
|
20231107,170400,116783639,336,336,336,336,0
|
|
20231107,170300,116783639,336,336,336,336,0
|
|
20231107,170200,116783639,336,336,336,336,0
|
|
20231107,170100,116783639,336,336,336,336,0
|
|
20231107,170000,116783639,336,336,336,336,11169
|
|
20231107,165900,116783639,336,336,336,336,0
|
|
20231107,165800,116783639,336,336,336,336,0
|
|
20231107,165700,116783639,336,336,336,336,0
|
|
20231107,165600,116783639,336,336,336,336,0
|
|
20231107,165500,116783639,336,336,336,336,0
|
|
20231107,165400,116783639,336,336,336,336,0
|
|
20231107,165300,116783639,336,336,336,336,0
|
|
20231107,165200,116783639,336,336,336,336,0
|
|
20231107,165100,116783639,336,336,336,336,0
|
|
20231107,165000,116783639,336,336,336,336,0
|
|
20231107,164900,116783639,336,336,336,336,0
|
|
20231107,164800,116783639,336,336,336,336,0
|
|
20231107,164700,116783639,336,336,336,336,0
|
|
20231107,164600,116783639,336,336,336,336,0
|
|
20231107,164500,116783639,336,336,336,336,0
|
|
20231107,164400,116783639,336,336,336,336,0
|
|
20231107,164300,116783639,336,336,336,336,0
|
|
20231107,164200,116783639,336,336,336,336,0
|
|
20231107,164100,116783639,336,336,336,336,0
|
|
20231107,164000,116783639,336,336,336,336,0
|
|
20231107,163900,116783639,336,336,336,336,0
|
|
20231107,163800,116783639,336,336,336,336,0
|
|
20231107,163700,116783639,336,336,336,336,0
|
|
20231107,163600,116783639,336,336,336,336,0
|
|
20231107,163500,116783639,336,336,336,336,0
|
|
20231107,163400,116783639,336,336,336,336,0
|
|
20231107,163300,116783639,336,336,336,336,0
|
|
20231107,163200,116783639,336,336,336,336,0
|
|
20231107,163100,116783639,336,336,336,336,0
|
|
20231107,163000,116783639,336,336,336,336,11169
|
|
20231107,162900,116783639,336,336,336,336,0
|
|
20231107,162800,116783639,336,336,336,336,0
|
|
20231107,162700,116783639,336,336,336,336,0
|
|
20231107,162600,116783639,336,336,336,336,0
|
|
20231107,162500,116783639,336,336,336,336,0
|
|
20231107,162400,116783639,336,336,336,336,0
|
|
20231107,162300,116783639,336,336,336,336,0
|
|
20231107,162200,116783639,336,336,336,336,0
|
|
20231107,162100,116783639,336,336,336,336,0
|
|
20231107,162000,116783639,336,336,336,336,0
|
|
20231107,161900,116783639,336,336,336,336,0
|
|
20231107,161800,116783639,336,336,336,336,0
|
|
20231107,161700,116783639,336,336,336,336,0
|
|
20231107,161600,116783639,336,336,336,336,0
|
|
20231107,161500,116783639,336,336,336,336,0
|
|
20231107,161400,116783639,336,336,336,336,0
|
|
20231107,161300,116783639,336,336,336,336,0
|
|
20231107,161200,116783639,336,336,336,336,0
|
|
20231107,161100,116783639,336,336,336,336,0
|
|
20231107,161000,116783639,336,336,336,336,0
|
|
20231107,160900,116783639,336,336,336,336,0
|
|
20231107,160800,116783639,336,336,336,336,0
|
|
20231107,160700,116783639,336,336,336,336,0
|
|
20231107,160600,116783639,336,336,336,336,0
|
|
20231107,160500,116783639,336,336,336,336,0
|
|
20231107,160400,116783639,336,336,336,336,0
|
|
20231107,160300,116783639,336,336,336,336,0
|
|
20231107,160200,116783639,336,336,336,336,0
|
|
20231107,160100,116783639,336,336,336,336,0
|
|
20231107,160000,116783639,336,336,336,336,11169
|
|
20231107,155900,116783639,336,336,336,336,0
|
|
20231107,155800,116783639,336,336,336,336,0
|
|
20231107,155700,116783639,336,336,336,336,0
|
|
20231107,155600,116783639,336,336,336,336,0
|
|
20231107,155500,116783639,336,336,336,336,0
|
|
20231107,155400,116783639,336,336,336,336,0
|
|
20231107,155300,116783639,336,336,336,336,0
|
|
20231107,155200,116783639,336,336,336,336,0
|
|
20231107,155100,116783639,336,336,336,336,0
|
|
20231107,155000,116783639,336,336,336,336,0
|
|
20231107,154900,116783639,336,336,336,336,0
|
|
20231107,154800,116783639,336,336,336,336,0
|
|
20231107,154700,116783639,336,336,336,336,0
|
|
20231107,154600,116783639,336,336,336,336,0
|
|
20231107,154500,116783639,336,336,336,336,0
|
|
20231107,154400,116783639,336,336,336,336,0
|
|
20231107,154300,116783639,336,336,336,336,0
|
|
20231107,154200,116783639,336,336,336,336,0
|
|
20231107,154100,116783639,336,336,336,336,0
|
|
20231107,154000,116783639,336,336,336,336,0
|
|
20231107,153900,116783639,336,336,336,336,0
|
|
20231107,153800,116783639,336,336,336,336,0
|
|
20231107,153700,116783639,336,336,336,336,0
|
|
20231107,153600,116783639,336,336,336,336,0
|
|
20231107,153500,116783639,336,336,336,336,0
|
|
20231107,153400,116783639,336,336,336,336,0
|
|
20231107,153300,116783639,336,336,336,336,0
|
|
20231107,153200,116783639,336,336,336,336,0
|
|
20231107,153100,116783639,336,336,336,336,0
|
|
20231107,153000,116783639,336,336,336,336,22338
|
|
20231107,152900,113030855,336,336,336,336,0
|
|
20231107,152800,113030855,336,336,336,336,0
|
|
20231107,152700,113030855,336,336,336,336,0
|
|
20231107,152600,113030855,336,336,336,336,0
|
|
20231107,152500,113030855,336,336,336,336,0
|
|
20231107,152400,113030855,336,336,336,336,0
|
|
20231107,152300,113030855,336,336,336,336,0
|
|
20231107,152200,113030855,336,336,336,336,0
|
|
20231107,152100,113030855,336,336,336,336,0
|
|
20231107,152000,113030855,336,336,336,336,0
|
|
20231107,151900,113030855,336,336,336,334,3070
|
|
20231107,151800,112004227,336,336,336,336,437
|
|
20231107,151700,111857395,336,336,336,336,1
|
|
20231107,151600,111857059,336,336,336,336,33
|
|
20231107,151500,111845971,335,335,335,335,3
|
|
20231107,151400,111844966,336,336,336,336,1
|
|
20231107,151300,111844630,336,336,336,336,1
|
|
20231107,151200,111844294,336,336,336,336,1
|
|
20231107,151100,111843958,336,336,336,336,0
|
|
20231107,151000,111843958,336,334,336,333,31
|
|
20231107,150900,111833622,336,336,336,336,0
|
|
20231107,150800,111833622,336,336,336,336,1
|
|
20231107,150700,111833286,333,333,333,333,1
|
|
20231107,150600,111832953,336,336,336,333,324
|
|
20231107,150500,111724983,336,336,336,336,0
|
|
20231107,150400,111724983,336,336,336,336,1
|
|
20231107,150300,111724647,333,333,333,333,2
|
|
20231107,150200,111723981,336,333,336,333,49
|
|
20231107,150100,111707520,336,336,336,333,125272
|
|
20231107,150000,69918210,337,337,337,337,0
|
|
20231107,145900,69918210,337,337,337,337,549
|
|
20231107,145800,69733197,337,337,337,337,0
|
|
20231107,145700,69733197,337,337,337,337,0
|
|
20231107,145600,69733197,337,337,337,337,0
|
|
20231107,145500,69733197,337,337,337,337,0
|
|
20231107,145400,69733197,337,337,337,337,0
|
|
20231107,145300,69733197,337,337,337,337,2
|
|
20231107,145200,69732523,337,337,337,337,0
|
|
20231107,145100,69732523,337,337,337,337,0
|
|
20231107,145000,69732523,337,337,337,337,0
|
|
20231107,144900,69732523,337,337,337,337,0
|
|
20231107,144800,69732523,337,337,337,337,0
|
|
20231107,144700,69732523,337,337,337,337,2
|
|
20231107,144600,69731849,336,337,337,336,46
|
|
20231107,144500,69716392,337,337,337,337,0
|
|
20231107,144400,69716392,337,337,337,337,0
|
|
20231107,144300,69716392,337,337,337,337,0
|
|
20231107,144200,69716392,337,337,337,337,0
|
|
20231107,144100,69716392,337,337,337,337,0
|
|
20231107,144000,69716392,337,337,337,337,0
|
|
20231107,143900,69716392,337,337,337,337,2
|
|
20231107,143800,69715718,335,337,337,335,31
|
|
20231107,143700,69705273,337,337,337,337,0
|
|
20231107,143600,69705273,337,337,337,337,0
|
|
20231107,143500,69705273,337,337,337,337,0
|
|
20231107,143400,69705273,337,337,337,337,0
|
|
20231107,143300,69705273,337,337,337,337,2870
|
|
20231107,143200,68738083,337,337,337,337,0
|
|
20231107,143100,68738083,337,337,337,337,0
|
|
20231107,143000,68738083,337,337,337,337,0
|
|
20231107,142900,68738083,337,337,337,337,247
|
|
20231107,142800,68654844,337,337,337,337,0
|
|
20231107,142700,68654844,337,337,337,337,0
|
|
20231107,142600,68654844,337,337,337,337,0
|
|
20231107,142500,68654844,337,337,337,337,0
|
|
20231107,142400,68654844,337,337,337,337,1
|
|
20231107,142300,68654507,334,334,334,334,0
|
|
20231107,142200,68654507,334,334,334,334,0
|
|
20231107,142100,68654507,334,334,334,334,0
|
|
20231107,142000,68654507,334,334,334,334,0
|
|
20231107,141900,68654507,334,334,334,334,0
|
|
20231107,141800,68654507,334,334,334,334,0
|
|
20231107,141700,68654507,334,334,334,334,0
|
|
20231107,141600,68654507,334,334,334,334,0
|
|
20231107,141500,68654507,334,334,334,334,0
|
|
20231107,141400,68654507,334,334,334,334,0
|
|
20231107,141300,68654507,334,334,334,334,0
|
|
20231107,141200,68654507,334,334,334,334,1
|
|
20231107,141100,68654173,335,335,335,335,0
|
|
20231107,141000,68654173,335,335,335,335,1253
|
|
20231107,140900,68234418,335,335,335,335,1
|
|
20231107,140800,68234083,335,335,335,335,0
|
|
20231107,140700,68234083,335,336,336,335,44
|
|
20231107,140600,68219342,337,337,337,337,1
|
|
20231107,140500,68219005,336,336,336,336,1
|
|
20231107,140400,68218669,337,337,337,337,0
|
|
20231107,140300,68218669,337,337,337,337,0
|
|
20231107,140200,68218669,337,337,337,337,1
|
|
20231107,140100,68218332,337,337,337,337,0
|
|
20231107,140000,68218332,337,335,337,335,2
|
|
20231107,135900,68217660,337,337,337,337,250
|
|
20231107,135800,68133410,334,334,334,334,1
|
|
20231107,135700,68133076,337,337,337,337,0
|
|
20231107,135600,68133076,337,337,337,337,0
|
|
20231107,135500,68133076,337,337,337,337,0
|
|
20231107,135400,68133076,337,337,337,337,0
|
|
20231107,135300,68133076,337,337,337,337,0
|
|
20231107,135200,68133076,337,337,337,337,0
|
|
20231107,135100,68133076,337,337,337,337,0
|
|
20231107,135000,68133076,337,337,337,337,0
|
|
20231107,134900,68133076,337,337,337,337,0
|
|
20231107,134800,68133076,337,337,337,337,0
|
|
20231107,134700,68133076,337,337,337,337,10
|
|
20231107,134600,68129706,334,334,334,334,1
|
|
20231107,134500,68129372,334,334,334,334,1
|
|
20231107,134400,68129038,334,335,335,334,300
|
|
20231107,134300,68028784,337,337,337,337,0
|
|
20231107,134200,68028784,337,337,337,337,0
|
|
20231107,134100,68028784,337,337,337,337,1
|
|
20231107,134000,68028447,334,334,334,334,0
|
|
20231107,133900,68028447,334,336,336,334,272
|
|
20231107,133800,67937057,336,336,336,336,29
|
|
20231107,133700,67927313,334,334,334,334,0
|
|
20231107,133600,67927313,334,334,334,334,0
|
|
20231107,133500,67927313,334,334,334,334,0
|
|
20231107,133400,67927313,334,334,334,334,0
|
|
20231107,133300,67927313,334,334,334,334,0
|
|
20231107,133200,67927313,334,334,334,334,1
|
|
20231107,133100,67926979,334,334,334,334,0
|
|
20231107,133000,67926979,334,334,334,334,0
|
|
20231107,132900,67926979,334,334,334,334,0
|
|
20231107,132800,67926979,334,334,334,334,0
|
|
20231107,132700,67926979,334,334,334,334,0
|
|
20231107,132600,67926979,334,334,334,334,300
|
|
20231107,132500,67826779,334,334,334,334,0
|
|
20231107,132400,67826779,334,334,334,334,0
|
|
20231107,132300,67826779,334,334,334,334,0
|
|
20231107,132200,67826779,334,334,334,334,0
|
|
20231107,132100,67826779,334,334,334,334,0
|
|
20231107,132000,67826779,334,334,334,334,0
|
|
20231107,131900,67826779,334,334,334,334,2
|
|
20231107,131800,67826111,336,336,336,336,2
|
|
20231107,131700,67825439,334,334,334,334,0
|
|
20231107,131600,67825439,334,334,334,334,0
|
|
20231107,131500,67825439,334,334,334,334,0
|
|
20231107,131400,67825439,334,335,335,334,19
|
|
20231107,131300,67819083,334,334,334,334,0
|
|
20231107,131200,67819083,334,335,335,334,5000
|
|
20231107,131100,66148699,335,335,335,335,0
|
|
20231107,131000,66148699,335,335,335,335,0
|
|
20231107,130900,66148699,335,335,335,335,0
|
|
20231107,130800,66148699,335,335,335,335,0
|
|
20231107,130700,66148699,335,335,335,335,0
|
|
20231107,130600,66148699,335,335,335,335,0
|
|
20231107,130500,66148699,335,335,335,335,0
|
|
20231107,130400,66148699,335,335,335,335,0
|
|
20231107,130300,66148699,335,335,335,335,0
|
|
20231107,130200,66148699,335,336,336,335,2
|
|
20231107,130100,66148028,336,336,336,336,999
|
|
20231107,130000,65812364,336,336,338,336,965
|
|
20231107,125900,65488104,333,333,333,333,0
|
|
20231107,125800,65488104,333,336,336,333,100000
|
|
20231107,125700,32051526,337,337,337,337,0
|
|
20231107,125600,32051526,337,337,337,337,37
|
|
20231107,125500,32039057,339,339,339,339,0
|
|
20231107,125400,32039057,339,339,339,339,0
|
|
20231107,125300,32039057,339,339,339,339,1
|
|
20231107,125200,32038718,339,339,339,339,0
|
|
20231107,125100,32038718,339,339,339,339,0
|
|
20231107,125000,32038718,339,339,339,339,0
|
|
20231107,124900,32038718,339,339,339,339,0
|
|
20231107,124800,32038718,339,339,339,339,1001
|
|
20231107,124700,31699379,336,336,336,336,0
|
|
20231107,124600,31699379,336,336,336,336,106
|
|
20231107,124500,31663763,337,337,337,337,115
|
|
20231107,124400,31625008,337,337,337,337,61
|
|
20231107,124300,31604451,337,337,337,337,147
|
|
20231107,124200,31554912,338,338,338,338,500
|
|
20231107,124100,31385912,337,337,337,337,0
|
|
20231107,124000,31385912,337,337,337,337,0
|
|
20231107,123900,31385912,337,337,337,337,1
|
|
20231107,123800,31385575,338,338,338,338,36
|
|
20231107,123700,31373407,339,339,339,339,0
|
|
20231107,123600,31373407,339,339,339,339,1
|
|
20231107,123500,31373068,338,338,338,338,7
|
|
20231107,123400,31370702,338,338,338,338,0
|
|
20231107,123300,31370702,338,338,338,338,1
|
|
20231107,123200,31370364,337,337,337,337,1
|
|
20231107,123100,31370027,338,338,338,338,392
|
|
20231107,123000,31237531,338,337,338,337,5460
|
|
20231107,122900,29397101,337,337,337,337,0
|
|
20231107,122800,29397101,337,337,337,337,0
|
|
20231107,122700,29397101,337,336,337,336,200
|
|
20231107,122600,29329801,336,336,336,336,0
|
|
20231107,122500,29329801,336,336,336,336,0
|
|
20231107,122400,29329801,336,336,336,336,0
|
|
20231107,122300,29329801,336,336,336,336,0
|
|
20231107,122200,29329801,336,336,336,336,0
|
|
20231107,122100,29329801,336,336,336,336,0
|
|
20231107,122000,29329801,336,336,336,336,0
|
|
20231107,121900,29329801,336,336,336,336,1
|
|
20231107,121800,29329465,336,336,336,336,0
|
|
20231107,121700,29329465,336,336,336,336,0
|
|
20231107,121600,29329465,336,336,336,336,0
|
|
20231107,121500,29329465,336,336,336,336,0
|
|
20231107,121400,29329465,336,336,336,336,0
|
|
20231107,121300,29329465,336,336,336,336,0
|
|
20231107,121200,29329465,336,336,336,336,0
|
|
20231107,121100,29329465,336,336,336,336,0
|
|
20231107,121000,29329465,336,336,336,336,300
|
|
20231107,120900,29228665,336,336,336,336,0
|
|
20231107,120800,29228665,336,336,336,336,10
|
|
20231107,120700,29225305,336,336,336,336,0
|
|
20231107,120600,29225305,336,336,336,336,0
|
|
20231107,120500,29225305,336,336,336,336,0
|
|
20231107,120400,29225305,336,336,336,336,0
|
|
20231107,120300,29225305,336,336,336,336,0
|
|
20231107,120200,29225305,336,336,336,336,179
|
|
20231107,120100,29165161,336,336,336,336,0
|
|
20231107,120000,29165161,336,336,336,336,11102
|
|
20231107,115900,25434889,337,337,337,337,34
|
|
20231107,115800,25423431,337,337,337,337,0
|
|
20231107,115700,25423431,337,337,337,337,0
|
|
20231107,115600,25423431,337,337,337,337,0
|
|
20231107,115500,25423431,337,338,338,337,8864
|
|
20231107,115400,22432710,339,339,339,339,0
|
|
20231107,115300,22432710,339,339,339,339,0
|
|
20231107,115200,22432710,339,339,339,339,0
|
|
20231107,115100,22432710,339,339,339,339,0
|
|
20231107,115000,22432710,339,339,339,339,0
|
|
20231107,114900,22432710,339,339,339,339,0
|
|
20231107,114800,22432710,339,339,339,339,2000
|
|
20231107,114700,21754710,340,340,340,340,0
|
|
20231107,114600,21754710,340,340,340,340,0
|
|
20231107,114500,21754710,340,340,340,340,0
|
|
20231107,114400,21754710,340,340,340,340,0
|
|
20231107,114300,21754710,340,340,340,340,0
|
|
20231107,114200,21754710,340,340,340,340,0
|
|
20231107,114100,21754710,340,340,340,340,0
|
|
20231107,114000,21754710,340,340,340,340,0
|
|
20231107,113900,21754710,340,340,340,340,0
|
|
20231107,113800,21754710,340,340,340,340,0
|
|
20231107,113700,21754710,340,340,340,340,0
|
|
20231107,113600,21754710,340,340,340,340,0
|
|
20231107,113500,21754710,340,340,340,340,0
|
|
20231107,113400,21754710,340,340,340,340,0
|
|
20231107,113300,21754710,340,340,340,340,1
|
|
20231107,113200,21754370,340,340,340,340,1500
|
|
20231107,113100,21244370,340,340,340,340,1
|
|
20231107,113000,21244030,339,339,339,339,0
|
|
20231107,112900,21244030,339,339,339,339,474
|
|
20231107,112800,21083344,339,339,339,339,46
|
|
20231107,112700,21067750,339,339,339,339,0
|
|
20231107,112600,21067750,339,339,339,339,0
|
|
20231107,112500,21067750,339,339,339,339,0
|
|
20231107,112400,21067750,339,339,339,339,0
|
|
20231107,112300,21067750,339,339,339,339,1308
|
|
20231107,112200,20624338,339,339,339,339,0
|
|
20231107,112100,20624338,339,339,339,339,0
|
|
20231107,112000,20624338,339,339,339,339,0
|
|
20231107,111900,20624338,339,339,339,339,0
|
|
20231107,111800,20624338,339,339,339,339,2429
|
|
20231107,111700,19800907,339,339,339,339,0
|
|
20231107,111600,19800907,339,339,339,339,0
|
|
20231107,111500,19800907,339,340,340,339,508
|
|
20231107,111400,19628195,340,340,340,340,0
|
|
20231107,111300,19628195,340,340,340,340,1
|
|
20231107,111200,19627855,339,339,339,339,1
|
|
20231107,111100,19627516,340,340,340,340,0
|
|
20231107,111000,19627516,340,340,340,340,1
|
|
20231107,110900,19627176,339,339,339,339,0
|
|
20231107,110800,19627176,339,339,339,339,0
|
|
20231107,110700,19627176,339,339,339,339,86
|
|
20231107,110600,19598022,339,339,339,339,0
|
|
20231107,110500,19598022,339,339,339,339,129
|
|
20231107,110400,19554291,339,339,339,339,0
|
|
20231107,110300,19554291,339,339,339,339,0
|
|
20231107,110200,19554291,339,339,339,339,208
|
|
20231107,110100,19483779,339,339,339,339,63
|
|
20231107,110000,19462422,339,339,339,339,0
|
|
20231107,105900,19462422,339,339,339,339,0
|
|
20231107,105800,19462422,339,339,339,339,0
|
|
20231107,105700,19462422,339,339,339,339,0
|
|
20231107,105600,19462422,339,339,339,339,0
|
|
20231107,105500,19462422,339,339,339,339,0
|
|
20231107,105400,19462422,339,339,339,339,0
|
|
20231107,105300,19462422,339,339,339,339,0
|
|
20231107,105200,19462422,339,339,339,339,0
|
|
20231107,105100,19462422,339,339,339,339,0
|
|
20231107,105000,19462422,339,339,339,339,0
|
|
20231107,104900,19462422,339,339,339,339,0
|
|
20231107,104800,19462422,339,339,339,339,0
|
|
20231107,104700,19462422,339,339,339,339,0
|
|
20231107,104600,19462422,339,339,339,339,0
|
|
20231107,104500,19462422,339,339,339,339,1430
|
|
20231107,104400,18977652,339,339,339,339,0
|
|
20231107,104300,18977652,339,339,339,339,0
|
|
20231107,104200,18977652,339,339,339,339,0
|
|
20231107,104100,18977652,339,339,339,339,0
|
|
20231107,104000,18977652,339,339,339,339,2
|
|
20231107,103900,18976974,341,341,341,341,2
|
|
20231107,103800,18976292,340,340,340,340,0
|
|
20231107,103700,18976292,340,340,340,340,0
|
|
20231107,103600,18976292,340,340,340,340,10
|
|
20231107,103500,18972892,340,340,340,340,1140
|
|
20231107,103400,18585292,341,341,341,341,0
|
|
20231107,103300,18585292,341,341,341,341,0
|
|
20231107,103200,18585292,341,341,341,341,0
|
|
20231107,103100,18585292,341,341,341,341,100
|
|
20231107,103000,18551192,340,340,340,340,3861
|
|
20231107,102900,17238452,340,340,340,340,0
|
|
20231107,102800,17238452,340,340,340,340,121
|
|
20231107,102700,17197312,340,340,340,340,0
|
|
20231107,102600,17197312,340,340,340,340,0
|
|
20231107,102500,17197312,340,340,340,340,0
|
|
20231107,102400,17197312,340,339,340,339,31
|
|
20231107,102300,17186802,339,339,339,339,0
|
|
20231107,102200,17186802,339,338,339,337,320
|
|
20231107,102100,17078909,339,339,339,339,0
|
|
20231107,102000,17078909,339,339,339,339,0
|
|
20231107,101900,17078909,339,339,339,339,0
|
|
20231107,101800,17078909,339,339,339,339,0
|
|
20231107,101700,17078909,339,338,339,338,11
|
|
20231107,101600,17075190,339,339,339,339,1
|
|
20231107,101500,17074851,339,339,339,339,0
|
|
20231107,101400,17074851,339,339,339,339,0
|
|
20231107,101300,17074851,339,339,339,339,0
|
|
20231107,101200,17074851,339,339,339,339,0
|
|
20231107,101100,17074851,339,339,339,339,54
|
|
20231107,101000,17056545,339,339,339,339,0
|
|
20231107,100900,17056545,339,339,339,339,0
|
|
20231107,100800,17056545,339,339,339,339,1014
|
|
20231107,100700,16712799,339,339,339,339,0
|
|
20231107,100600,16712799,339,339,339,339,1
|
|
20231107,100500,16712460,339,340,340,339,1907
|
|
20231107,100400,16065986,339,339,339,339,0
|
|
20231107,100300,16065986,339,339,339,339,201
|
|
20231107,100200,15997847,339,339,339,339,2
|
|
20231107,100100,15997169,339,339,339,339,0
|
|
20231107,100000,15997169,339,339,339,339,0
|
|
20231107,095900,15997169,339,339,339,339,0
|
|
20231107,095800,15997169,339,339,339,339,0
|
|
20231107,095700,15997169,339,339,339,339,0
|
|
20231107,095600,15997169,339,339,339,339,0
|
|
20231107,095500,15997169,339,339,339,339,0
|
|
20231107,095400,15997169,339,339,339,339,2
|
|
20231107,095300,15996491,339,339,339,339,0
|
|
20231107,095200,15996491,339,339,339,339,2
|
|
20231107,095100,15995813,339,338,339,338,35
|
|
20231107,095000,15983981,336,336,336,336,0
|
|
20231107,094900,15983981,336,336,336,336,0
|
|
20231107,094800,15983981,336,336,336,336,0
|
|
20231107,094700,15983981,336,336,336,336,1340
|
|
20231107,094600,15533741,336,338,338,336,30000
|
|
20231107,094500,5431003,339,339,339,339,4
|
|
20231107,094400,5429647,339,339,339,339,4
|
|
20231107,094300,5428291,340,340,340,340,0
|
|
20231107,094200,5428291,340,339,340,339,67
|
|
20231107,094100,5405577,339,339,339,339,0
|
|
20231107,094000,5405577,339,339,339,339,0
|
|
20231107,093900,5405577,339,339,339,339,0
|
|
20231107,093800,5405577,339,339,339,339,10
|
|
20231107,093700,5402187,337,337,337,337,0
|
|
20231107,093600,5402187,337,337,337,337,2
|
|
20231107,093500,5401513,337,340,340,337,5883
|
|
20231107,093400,3401296,340,338,340,337,710
|
|
20231107,093300,3161368,340,340,340,340,4
|
|
20231107,093200,3160008,340,338,340,338,5
|
|
20231107,093100,3158312,340,340,340,340,0
|
|
20231107,093000,3158312,340,340,340,340,1
|
|
20231107,092900,3157972,340,340,340,340,0
|
|
20231107,092800,3157972,340,340,340,340,10
|
|
20231107,092700,3154572,338,338,338,338,1
|
|
20231107,092600,3154234,340,340,340,340,0
|
|
20231107,092500,3154234,340,339,340,339,20
|
|
20231107,092400,3147444,339,340,340,337,22
|
|
20231107,092300,3139977,337,337,337,337,0
|
|
20231107,092200,3139977,337,337,337,337,2
|
|
20231107,092100,3139303,340,340,340,340,1
|
|
20231107,092000,3138963,340,339,340,339,30
|
|
20231107,091900,3128784,337,337,337,337,0
|
|
20231107,091800,3128784,337,337,337,337,1
|
|
20231107,091700,3128447,338,338,338,338,0
|
|
20231107,091600,3128447,338,338,338,338,0
|
|
20231107,091500,3128447,338,338,338,338,1
|
|
20231107,091400,3128109,337,337,337,337,150
|
|
20231107,091300,3077559,337,337,337,337,1
|
|
20231107,091200,3077222,340,338,340,336,4802
|
|
20231107,091100,1458849,339,339,339,339,990
|
|
20231107,091000,1123239,339,340,340,339,11
|
|
20231107,090900,1119509,339,339,339,339,0
|
|
20231107,090800,1119509,339,339,339,339,0
|
|
20231107,090700,1119509,339,337,339,337,13
|
|
20231107,090600,1115107,340,340,340,337,602
|
|
20231107,090500,910430,340,338,340,337,805
|
|
20231107,090400,638338,338,338,338,338,0
|
|
20231107,090300,638338,338,338,338,338,3
|
|
20231107,090200,637324,338,338,338,338,1000
|
|
20231107,090100,299324,340,340,340,340,0
|
|
20231107,090000,299324,340,338,340,338,885
|