627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192400,91384676,360,360,360,360,25000
|
|
20231030,192300,91384676,360,360,360,360,0
|
|
20231030,192200,91384676,360,360,360,360,0
|
|
20231030,192100,91384676,360,360,360,360,0
|
|
20231030,192000,91384676,360,360,360,360,0
|
|
20231030,191900,91384676,360,360,360,360,0
|
|
20231030,191800,91384676,360,360,360,360,0
|
|
20231030,191700,91384676,360,360,360,360,0
|
|
20231030,191600,91384676,360,360,360,360,0
|
|
20231030,191500,91384676,360,360,360,360,0
|
|
20231030,191400,91384676,360,360,360,360,0
|
|
20231030,191300,91384676,360,360,360,360,0
|
|
20231030,191200,91384676,360,360,360,360,0
|
|
20231030,191100,91384676,360,360,360,360,0
|
|
20231030,191000,91384676,360,360,360,360,0
|
|
20231030,190900,91384676,360,360,360,360,0
|
|
20231030,190800,91384676,360,360,360,360,0
|
|
20231030,190700,91384676,360,360,360,360,0
|
|
20231030,190600,91384676,360,360,360,360,0
|
|
20231030,190500,91384676,360,360,360,360,0
|
|
20231030,190400,91384676,360,360,360,360,0
|
|
20231030,190300,91384676,360,360,360,360,0
|
|
20231030,190200,91384676,360,360,360,360,0
|
|
20231030,190100,91384676,360,360,360,360,0
|
|
20231030,190000,91384676,360,360,360,360,0
|
|
20231030,185900,91384676,360,360,360,360,0
|
|
20231030,185800,91384676,360,360,360,360,0
|
|
20231030,185700,91384676,360,360,360,360,0
|
|
20231030,185600,91384676,360,360,360,360,0
|
|
20231030,185500,91384676,360,360,360,360,0
|
|
20231030,185400,91384676,360,360,360,360,25000
|
|
20231030,185300,91384676,360,360,360,360,0
|
|
20231030,185200,91384676,360,360,360,360,0
|
|
20231030,185100,91384676,360,360,360,360,0
|
|
20231030,185000,91384676,360,360,360,360,0
|
|
20231030,184900,91384676,360,360,360,360,0
|
|
20231030,184800,91384676,360,360,360,360,0
|
|
20231030,184700,91384676,360,360,360,360,0
|
|
20231030,184600,91384676,360,360,360,360,0
|
|
20231030,184500,91384676,360,360,360,360,0
|
|
20231030,184400,91384676,360,360,360,360,0
|
|
20231030,184300,91384676,360,360,360,360,0
|
|
20231030,184200,91384676,360,360,360,360,0
|
|
20231030,184100,91384676,360,360,360,360,0
|
|
20231030,184000,91384676,360,360,360,360,0
|
|
20231030,183900,91384676,360,360,360,360,0
|
|
20231030,183800,91384676,360,360,360,360,0
|
|
20231030,183700,91384676,360,360,360,360,0
|
|
20231030,183600,91384676,360,360,360,360,0
|
|
20231030,183500,91384676,360,360,360,360,0
|
|
20231030,183400,91384676,360,360,360,360,0
|
|
20231030,183300,91384676,360,360,360,360,0
|
|
20231030,183200,91384676,360,360,360,360,0
|
|
20231030,183100,91384676,360,360,360,360,0
|
|
20231030,183000,91384676,360,360,360,360,0
|
|
20231030,182900,91384676,360,360,360,360,0
|
|
20231030,182800,91384676,360,360,360,360,0
|
|
20231030,182700,91384676,360,360,360,360,0
|
|
20231030,182600,91384676,360,360,360,360,0
|
|
20231030,182500,91384676,360,360,360,360,0
|
|
20231030,182400,91384676,360,360,360,360,25000
|
|
20231030,182300,91384676,360,360,360,360,0
|
|
20231030,182200,91384676,360,360,360,360,0
|
|
20231030,182100,91384676,360,360,360,360,0
|
|
20231030,182000,91384676,360,360,360,360,0
|
|
20231030,181900,91384676,360,360,360,360,0
|
|
20231030,181800,91384676,360,360,360,360,0
|
|
20231030,181700,91384676,360,360,360,360,0
|
|
20231030,181600,91384676,360,360,360,360,0
|
|
20231030,181500,91384676,360,360,360,360,0
|
|
20231030,181400,91384676,360,360,360,360,0
|
|
20231030,181300,91384676,360,360,360,360,0
|
|
20231030,181200,91384676,360,360,360,360,0
|
|
20231030,181100,91384676,360,360,360,360,0
|
|
20231030,181000,91384676,360,360,360,360,0
|
|
20231030,180900,91384676,360,360,360,360,0
|
|
20231030,180800,91384676,360,360,360,360,0
|
|
20231030,180700,91384676,360,360,360,360,0
|
|
20231030,180600,91384676,360,360,360,360,0
|
|
20231030,180500,91384676,360,360,360,360,0
|
|
20231030,180400,91384676,360,360,360,360,0
|
|
20231030,180300,91384676,360,360,360,360,0
|
|
20231030,180200,91384676,360,360,360,360,0
|
|
20231030,180100,91384676,360,360,360,360,0
|
|
20231030,180000,91384676,360,360,360,360,0
|
|
20231030,175900,91384676,360,360,360,360,0
|
|
20231030,175800,91384676,360,360,360,360,0
|
|
20231030,175700,91384676,360,360,360,360,0
|
|
20231030,175600,91384676,360,360,360,360,0
|
|
20231030,175500,91384676,360,360,360,360,0
|
|
20231030,175400,91384676,360,360,360,360,25000
|
|
20231030,175300,91384676,360,360,360,360,0
|
|
20231030,175200,91384676,360,360,360,360,0
|
|
20231030,175100,91384676,360,360,360,360,0
|
|
20231030,175000,91384676,360,360,360,360,0
|
|
20231030,174900,91384676,360,360,360,360,0
|
|
20231030,174800,91384676,360,360,360,360,0
|
|
20231030,174700,91384676,360,360,360,360,0
|
|
20231030,174600,91384676,360,360,360,360,0
|
|
20231030,174500,91384676,360,360,360,360,0
|
|
20231030,174400,91384676,360,360,360,360,0
|
|
20231030,174300,91384676,360,360,360,360,0
|
|
20231030,174200,91384676,360,360,360,360,0
|
|
20231030,174100,91384676,360,360,360,360,0
|
|
20231030,174000,91384676,360,360,360,360,0
|
|
20231030,173900,91384676,360,360,360,360,0
|
|
20231030,173800,91384676,360,360,360,360,0
|
|
20231030,173700,91384676,360,360,360,360,0
|
|
20231030,173600,91384676,360,360,360,360,0
|
|
20231030,173500,91384676,360,360,360,360,0
|
|
20231030,173400,91384676,360,360,360,360,0
|
|
20231030,173300,91384676,360,360,360,360,0
|
|
20231030,173200,91384676,360,360,360,360,0
|
|
20231030,173100,91384676,360,360,360,360,0
|
|
20231030,173000,91384676,360,360,360,360,0
|
|
20231030,172900,91384676,360,360,360,360,0
|
|
20231030,172800,91384676,360,360,360,360,0
|
|
20231030,172700,91384676,360,360,360,360,0
|
|
20231030,172600,91384676,360,360,360,360,0
|
|
20231030,172500,91384676,360,360,360,360,0
|
|
20231030,172400,91384676,360,360,360,360,25000
|
|
20231030,172300,91384676,360,360,360,360,0
|
|
20231030,172200,91384676,360,360,360,360,0
|
|
20231030,172100,91384676,360,360,360,360,0
|
|
20231030,172000,91384676,360,360,360,360,0
|
|
20231030,171900,91384676,360,360,360,360,0
|
|
20231030,171800,91384676,360,360,360,360,0
|
|
20231030,171700,91384676,360,360,360,360,0
|
|
20231030,171600,91384676,360,360,360,360,0
|
|
20231030,171500,91384676,360,360,360,360,0
|
|
20231030,171400,91384676,360,360,360,360,0
|
|
20231030,171300,91384676,360,360,360,360,0
|
|
20231030,171200,91384676,360,360,360,360,0
|
|
20231030,171100,91384676,360,360,360,360,0
|
|
20231030,171000,91384676,360,360,360,360,0
|
|
20231030,170900,91384676,360,360,360,360,0
|
|
20231030,170800,91384676,360,360,360,360,0
|
|
20231030,170700,91384676,360,360,360,360,0
|
|
20231030,170600,91384676,360,360,360,360,0
|
|
20231030,170500,91384676,360,360,360,360,0
|
|
20231030,170400,91384676,360,360,360,360,0
|
|
20231030,170300,91384676,360,360,360,360,0
|
|
20231030,170200,91384676,360,360,360,360,0
|
|
20231030,170100,91384676,360,360,360,360,0
|
|
20231030,170000,91384676,360,360,360,360,0
|
|
20231030,165900,91384676,360,360,360,360,0
|
|
20231030,165800,91384676,360,360,360,360,0
|
|
20231030,165700,91384676,360,360,360,360,0
|
|
20231030,165600,91384676,360,360,360,360,0
|
|
20231030,165500,91384676,360,360,360,360,0
|
|
20231030,165400,91384676,360,360,360,360,25000
|
|
20231030,165300,91384676,360,360,360,360,0
|
|
20231030,165200,91384676,360,360,360,360,0
|
|
20231030,165100,91384676,360,360,360,360,0
|
|
20231030,165000,91384676,360,360,360,360,0
|
|
20231030,164900,91384676,360,360,360,360,0
|
|
20231030,164800,91384676,360,360,360,360,0
|
|
20231030,164700,91384676,360,360,360,360,0
|
|
20231030,164600,91384676,360,360,360,360,0
|
|
20231030,164500,91384676,360,360,360,360,0
|
|
20231030,164400,91384676,360,360,360,360,0
|
|
20231030,164300,91384676,360,360,360,360,0
|
|
20231030,164200,91384676,360,360,360,360,0
|
|
20231030,164100,91384676,360,360,360,360,0
|
|
20231030,164000,91384676,360,360,360,360,0
|
|
20231030,163900,91384676,360,360,360,360,0
|
|
20231030,163800,91384676,360,360,360,360,0
|
|
20231030,163700,91384676,360,360,360,360,0
|
|
20231030,163600,91384676,360,360,360,360,0
|
|
20231030,163500,91384676,360,360,360,360,0
|
|
20231030,163400,91384676,360,360,360,360,0
|
|
20231030,163300,91384676,360,360,360,360,0
|
|
20231030,163200,91384676,360,360,360,360,0
|
|
20231030,163100,91384676,360,360,360,360,0
|
|
20231030,163000,91384676,360,360,360,360,0
|
|
20231030,162900,91384676,360,360,360,360,0
|
|
20231030,162800,91384676,360,360,360,360,0
|
|
20231030,162700,91384676,360,360,360,360,0
|
|
20231030,162600,91384676,360,360,360,360,0
|
|
20231030,162500,91384676,360,360,360,360,0
|
|
20231030,162400,91384676,360,360,360,360,25000
|
|
20231030,162300,91384676,360,360,360,360,0
|
|
20231030,162200,91384676,360,360,360,360,0
|
|
20231030,162100,91384676,360,360,360,360,0
|
|
20231030,162000,91384676,360,360,360,360,0
|
|
20231030,161900,91384676,360,360,360,360,0
|
|
20231030,161800,91384676,360,360,360,360,0
|
|
20231030,161700,91384676,360,360,360,360,0
|
|
20231030,161600,91384676,360,360,360,360,0
|
|
20231030,161500,91384676,360,360,360,360,0
|
|
20231030,161400,91384676,360,360,360,360,0
|
|
20231030,161300,91384676,360,360,360,360,0
|
|
20231030,161200,91384676,360,360,360,360,0
|
|
20231030,161100,91384676,360,360,360,360,0
|
|
20231030,161000,91384676,360,360,360,360,0
|
|
20231030,160900,91384676,360,360,360,360,0
|
|
20231030,160800,91384676,360,360,360,360,0
|
|
20231030,160700,91384676,360,360,360,360,0
|
|
20231030,160600,91384676,360,360,360,360,0
|
|
20231030,160500,91384676,360,360,360,360,0
|
|
20231030,160400,91384676,360,360,360,360,0
|
|
20231030,160300,91384676,360,360,360,360,0
|
|
20231030,160200,91384676,360,360,360,360,0
|
|
20231030,160100,91384676,360,360,360,360,0
|
|
20231030,160000,91384676,360,360,360,360,0
|
|
20231030,155900,91384676,360,360,360,360,0
|
|
20231030,155800,91384676,360,360,360,360,0
|
|
20231030,155700,91384676,360,360,360,360,0
|
|
20231030,155600,91384676,360,360,360,360,0
|
|
20231030,155500,91384676,360,360,360,360,0
|
|
20231030,155400,91384676,360,360,360,360,25000
|
|
20231030,155300,91384676,360,360,360,360,0
|
|
20231030,155200,91384676,360,360,360,360,0
|
|
20231030,155100,91384676,360,360,360,360,0
|
|
20231030,155000,91384676,360,360,360,360,0
|
|
20231030,154900,91384676,360,360,360,360,0
|
|
20231030,154800,91384676,360,360,360,360,0
|
|
20231030,154700,91384676,360,360,360,360,0
|
|
20231030,154600,91384676,360,360,360,360,0
|
|
20231030,154500,91384676,360,360,360,360,0
|
|
20231030,154400,91384676,360,360,360,360,0
|
|
20231030,154300,91384676,360,360,360,360,0
|
|
20231030,154200,91384676,360,360,360,360,0
|
|
20231030,154100,91384676,360,360,360,360,0
|
|
20231030,154000,91384676,360,360,360,360,0
|
|
20231030,153900,91384676,360,360,360,360,0
|
|
20231030,153800,91384676,360,360,360,360,0
|
|
20231030,153700,91384676,360,360,360,360,0
|
|
20231030,153600,91384676,360,360,360,360,0
|
|
20231030,153500,91384676,360,360,360,360,0
|
|
20231030,153400,91384676,360,360,360,360,0
|
|
20231030,153300,91384676,360,360,360,360,0
|
|
20231030,153200,91384676,360,360,360,360,0
|
|
20231030,153100,91384676,360,360,360,360,0
|
|
20231030,153000,91384676,360,360,360,360,25000
|
|
20231030,152900,82384676,363,363,363,363,0
|
|
20231030,152800,82384676,363,363,363,363,0
|
|
20231030,152700,82384676,363,363,363,363,0
|
|
20231030,152600,82384676,363,363,363,363,0
|
|
20231030,152500,82384676,363,363,363,363,0
|
|
20231030,152400,82384676,363,363,363,363,0
|
|
20231030,152300,82384676,363,363,363,363,0
|
|
20231030,152200,82384676,363,363,363,363,0
|
|
20231030,152100,82384676,363,363,363,363,0
|
|
20231030,152000,82384676,363,363,363,363,0
|
|
20231030,151900,82384676,363,362,363,361,7072
|
|
20231030,151800,79831392,362,363,363,362,342
|
|
20231030,151700,79707578,363,361,363,361,926
|
|
20231030,151600,79371884,362,362,362,362,640
|
|
20231030,151500,79140204,364,364,364,364,1
|
|
20231030,151400,79139840,363,363,363,362,5417
|
|
20231030,151300,77178341,365,365,365,365,0
|
|
20231030,151200,77178341,365,365,365,365,455
|
|
20231030,151100,77012266,367,367,367,367,0
|
|
20231030,151000,77012266,367,366,367,364,1514
|
|
20231030,150900,76458143,366,364,366,364,752
|
|
20231030,150800,76184413,362,362,362,362,1000
|
|
20231030,150700,75822413,362,365,365,362,772
|
|
20231030,150600,75542940,365,363,365,363,21
|
|
20231030,150500,75535315,363,363,363,363,0
|
|
20231030,150400,75535315,363,366,366,363,6845
|
|
20231030,150300,73046578,366,366,366,366,1668
|
|
20231030,150200,72436090,365,364,365,364,3000
|
|
20231030,150100,71344089,364,364,364,364,1
|
|
20231030,150000,71343725,364,364,364,364,1982
|
|
20231030,145900,70622277,364,363,364,363,1705
|
|
20231030,145800,70003360,361,361,361,361,0
|
|
20231030,145700,70003360,361,361,361,361,0
|
|
20231030,145600,70003360,361,361,361,361,2602
|
|
20231030,145500,69064038,361,361,361,361,2500
|
|
20231030,145400,68161538,361,361,361,361,0
|
|
20231030,145300,68161538,361,361,361,361,4846
|
|
20231030,145200,66412132,361,361,361,361,3991
|
|
20231030,145100,64971381,362,362,362,362,1092
|
|
20231030,145000,64576077,364,364,364,364,0
|
|
20231030,144900,64576077,364,364,364,364,0
|
|
20231030,144800,64576077,364,364,364,364,0
|
|
20231030,144700,64576077,364,364,364,364,0
|
|
20231030,144600,64576077,364,364,364,364,0
|
|
20231030,144500,64576077,364,364,364,364,1
|
|
20231030,144400,64575713,362,362,362,362,1200
|
|
20231030,144300,64141313,364,364,364,364,0
|
|
20231030,144200,64141313,364,364,364,364,0
|
|
20231030,144100,64141313,364,363,364,363,2568
|
|
20231030,144000,63209128,362,362,362,362,0
|
|
20231030,143900,63209128,362,362,362,362,2568
|
|
20231030,143800,62279512,365,365,365,365,0
|
|
20231030,143700,62279512,365,365,365,365,0
|
|
20231030,143600,62279512,365,364,365,364,752
|
|
20231030,143500,62005783,362,362,362,362,0
|
|
20231030,143400,62005783,362,362,362,362,0
|
|
20231030,143300,62005783,362,362,362,362,0
|
|
20231030,143200,62005783,362,362,362,362,1007
|
|
20231030,143100,61641249,362,362,362,362,0
|
|
20231030,143000,61641249,362,362,362,362,0
|
|
20231030,142900,61641249,362,363,363,362,12545
|
|
20231030,142800,57099744,363,363,363,363,237
|
|
20231030,142700,57013713,363,363,363,363,500
|
|
20231030,142600,56832213,363,363,363,363,1794
|
|
20231030,142500,56180991,363,363,363,363,325
|
|
20231030,142400,56063016,363,363,363,363,0
|
|
20231030,142300,56063016,363,364,364,363,6655
|
|
20231030,142200,53646573,364,364,364,364,0
|
|
20231030,142100,53646573,364,364,364,364,20
|
|
20231030,142000,53639293,364,364,364,364,0
|
|
20231030,141900,53639293,364,364,364,364,72
|
|
20231030,141800,53613085,364,364,364,364,0
|
|
20231030,141700,53613085,364,364,364,364,0
|
|
20231030,141600,53613085,364,364,364,364,150
|
|
20231030,141500,53558485,365,365,365,365,1
|
|
20231030,141400,53558120,365,365,365,365,0
|
|
20231030,141300,53558120,365,365,365,365,1096
|
|
20231030,141200,53158080,365,365,365,365,0
|
|
20231030,141100,53158080,365,365,365,365,1
|
|
20231030,141000,53157715,366,366,366,366,0
|
|
20231030,140900,53157715,366,366,366,366,0
|
|
20231030,140800,53157715,366,366,366,366,0
|
|
20231030,140700,53157715,366,366,366,366,0
|
|
20231030,140600,53157715,366,366,366,366,0
|
|
20231030,140500,53157715,366,366,366,366,3
|
|
20231030,140400,53156617,366,366,366,366,0
|
|
20231030,140300,53156617,366,366,366,366,5
|
|
20231030,140200,53154787,366,365,366,365,847
|
|
20231030,140100,52844965,363,363,363,363,0
|
|
20231030,140000,52844965,363,363,363,363,0
|
|
20231030,135900,52844965,363,363,363,363,0
|
|
20231030,135800,52844965,363,363,363,363,3
|
|
20231030,135700,52843876,364,364,364,364,0
|
|
20231030,135600,52843876,364,364,364,364,0
|
|
20231030,135500,52843876,364,364,364,364,121
|
|
20231030,135400,52799832,363,363,363,363,0
|
|
20231030,135300,52799832,363,363,363,363,0
|
|
20231030,135200,52799832,363,363,363,363,0
|
|
20231030,135100,52799832,363,363,363,363,0
|
|
20231030,135000,52799832,363,363,363,363,0
|
|
20231030,134900,52799832,363,363,363,363,0
|
|
20231030,134800,52799832,363,363,363,363,0
|
|
20231030,134700,52799832,363,363,363,363,0
|
|
20231030,134600,52799832,363,363,363,363,0
|
|
20231030,134500,52799832,363,363,363,363,0
|
|
20231030,134400,52799832,363,363,363,363,0
|
|
20231030,134300,52799832,363,363,363,363,0
|
|
20231030,134200,52799832,363,363,363,363,0
|
|
20231030,134100,52799832,363,363,363,363,0
|
|
20231030,134000,52799832,363,363,363,363,200
|
|
20231030,133900,52727232,363,363,363,363,0
|
|
20231030,133800,52727232,363,363,363,363,0
|
|
20231030,133700,52727232,363,363,363,363,0
|
|
20231030,133600,52727232,363,363,363,363,0
|
|
20231030,133500,52727232,363,363,363,363,0
|
|
20231030,133400,52727232,363,363,363,363,28
|
|
20231030,133300,52717068,363,363,363,363,3000
|
|
20231030,133200,51628068,363,362,363,362,7002
|
|
20231030,133100,49093343,361,361,361,361,2
|
|
20231030,133000,49092621,362,362,362,362,30
|
|
20231030,132900,49081761,361,361,361,361,0
|
|
20231030,132800,49081761,361,361,361,361,0
|
|
20231030,132700,49081761,361,362,362,361,7913
|
|
20231030,132600,46222056,365,365,365,365,2
|
|
20231030,132500,46221326,363,363,363,363,861
|
|
20231030,132400,45908783,363,363,363,363,147
|
|
20231030,132300,45855422,362,362,362,362,5751
|
|
20231030,132200,43773560,362,362,362,362,0
|
|
20231030,132100,43773560,362,362,362,362,2
|
|
20231030,132000,43772836,361,362,362,361,4200
|
|
20231030,131900,42255483,362,362,362,362,0
|
|
20231030,131800,42255483,362,362,362,362,0
|
|
20231030,131700,42255483,362,362,362,362,0
|
|
20231030,131600,42255483,362,362,362,362,0
|
|
20231030,131500,42255483,362,362,362,362,0
|
|
20231030,131400,42255483,362,362,362,362,0
|
|
20231030,131300,42255483,362,362,362,362,0
|
|
20231030,131200,42255483,362,362,362,362,2111
|
|
20231030,131100,41491301,363,363,363,363,0
|
|
20231030,131000,41491301,363,363,363,363,0
|
|
20231030,130900,41491301,363,363,363,363,1
|
|
20231030,130800,41490938,363,363,363,363,137
|
|
20231030,130700,41441207,363,363,363,363,0
|
|
20231030,130600,41441207,363,363,363,363,496
|
|
20231030,130500,41261159,363,363,363,363,45
|
|
20231030,130400,41244824,362,362,362,362,0
|
|
20231030,130300,41244824,362,362,362,362,0
|
|
20231030,130200,41244824,362,362,362,362,0
|
|
20231030,130100,41244824,362,362,362,362,0
|
|
20231030,130000,41244824,362,362,362,362,0
|
|
20231030,125900,41244824,362,362,362,362,0
|
|
20231030,125800,41244824,362,362,362,362,0
|
|
20231030,125700,41244824,362,362,362,362,0
|
|
20231030,125600,41244824,362,362,362,362,0
|
|
20231030,125500,41244824,362,362,362,362,0
|
|
20231030,125400,41244824,362,362,362,362,0
|
|
20231030,125300,41244824,362,363,363,362,357
|
|
20231030,125200,41115580,362,362,362,362,1516
|
|
20231030,125100,40566788,362,362,362,362,69
|
|
20231030,125000,40541810,362,362,362,362,0
|
|
20231030,124900,40541810,362,363,363,362,4137
|
|
20231030,124800,39043224,362,362,362,362,0
|
|
20231030,124700,39043224,362,362,362,362,0
|
|
20231030,124600,39043224,362,362,362,362,0
|
|
20231030,124500,39043224,362,362,362,362,0
|
|
20231030,124400,39043224,362,362,362,362,0
|
|
20231030,124300,39043224,362,362,362,362,0
|
|
20231030,124200,39043224,362,362,362,362,0
|
|
20231030,124100,39043224,362,362,362,362,0
|
|
20231030,124000,39043224,362,362,362,362,0
|
|
20231030,123900,39043224,362,362,362,362,2691
|
|
20231030,123800,38069082,363,363,363,363,0
|
|
20231030,123700,38069082,363,363,363,363,56
|
|
20231030,123600,38048754,364,364,364,364,0
|
|
20231030,123500,38048754,364,364,364,364,0
|
|
20231030,123400,38048754,364,364,364,364,0
|
|
20231030,123300,38048754,364,364,364,364,0
|
|
20231030,123200,38048754,364,364,364,364,0
|
|
20231030,123100,38048754,364,364,364,364,0
|
|
20231030,123000,38048754,364,364,364,364,0
|
|
20231030,122900,38048754,364,364,364,364,20
|
|
20231030,122800,38041474,363,363,363,363,54
|
|
20231030,122700,38021872,362,362,362,362,0
|
|
20231030,122600,38021872,362,363,363,362,50
|
|
20231030,122500,38003739,365,365,365,365,0
|
|
20231030,122400,38003739,365,365,365,365,0
|
|
20231030,122300,38003739,365,365,365,365,0
|
|
20231030,122200,38003739,365,365,365,365,0
|
|
20231030,122100,38003739,365,365,365,365,38
|
|
20231030,122000,37989869,365,364,365,364,1679
|
|
20231030,121900,37378129,362,362,362,362,0
|
|
20231030,121800,37378129,362,362,362,362,3
|
|
20231030,121700,37377043,362,362,362,362,0
|
|
20231030,121600,37377043,362,362,362,362,0
|
|
20231030,121500,37377043,362,362,362,362,0
|
|
20231030,121400,37377043,362,362,362,362,6979
|
|
20231030,121300,34850645,362,362,362,362,0
|
|
20231030,121200,34850645,362,362,362,362,0
|
|
20231030,121100,34850645,362,362,362,362,3021
|
|
20231030,121000,33757043,362,362,362,362,0
|
|
20231030,120900,33757043,362,362,362,362,0
|
|
20231030,120800,33757043,362,362,362,362,0
|
|
20231030,120700,33757043,362,362,362,362,0
|
|
20231030,120600,33757043,362,362,362,362,0
|
|
20231030,120500,33757043,362,362,362,362,0
|
|
20231030,120400,33757043,362,362,362,362,0
|
|
20231030,120300,33757043,362,362,362,362,0
|
|
20231030,120200,33757043,362,362,362,362,0
|
|
20231030,120100,33757043,362,362,362,362,0
|
|
20231030,120000,33757043,362,362,362,362,0
|
|
20231030,115900,33757043,362,362,362,362,0
|
|
20231030,115800,33757043,362,362,362,362,7
|
|
20231030,115700,33754509,361,361,361,361,0
|
|
20231030,115600,33754509,361,361,361,361,0
|
|
20231030,115500,33754509,361,361,361,361,0
|
|
20231030,115400,33754509,361,363,363,361,11370
|
|
20231030,115300,29638904,363,363,363,363,0
|
|
20231030,115200,29638904,363,363,363,363,0
|
|
20231030,115100,29638904,363,363,363,363,2000
|
|
20231030,115000,28912904,363,363,363,363,1136
|
|
20231030,114900,28500536,364,364,364,364,0
|
|
20231030,114800,28500536,364,364,364,364,0
|
|
20231030,114700,28500536,364,365,365,364,1229
|
|
20231030,114600,28052967,365,366,366,365,241
|
|
20231030,114500,27965001,365,365,365,365,0
|
|
20231030,114400,27965001,365,365,365,365,0
|
|
20231030,114300,27965001,365,365,365,365,0
|
|
20231030,114200,27965001,365,365,365,365,0
|
|
20231030,114100,27965001,365,365,365,365,0
|
|
20231030,114000,27965001,365,365,365,365,253
|
|
20231030,113900,27872656,365,365,365,365,0
|
|
20231030,113800,27872656,365,365,365,365,0
|
|
20231030,113700,27872656,365,365,365,365,0
|
|
20231030,113600,27872656,365,365,365,365,0
|
|
20231030,113500,27872656,365,365,365,365,0
|
|
20231030,113400,27872656,365,365,365,365,0
|
|
20231030,113300,27872656,365,365,365,365,0
|
|
20231030,113200,27872656,365,365,365,365,301
|
|
20231030,113100,27762791,364,364,364,364,1192
|
|
20231030,113000,27328903,364,364,364,364,100
|
|
20231030,112900,27292503,364,364,364,364,0
|
|
20231030,112800,27292503,364,364,364,364,412
|
|
20231030,112700,27142535,364,364,364,364,0
|
|
20231030,112600,27142535,364,364,364,364,1
|
|
20231030,112500,27142171,364,364,364,364,0
|
|
20231030,112400,27142171,364,364,364,364,21
|
|
20231030,112300,27134527,364,364,364,364,0
|
|
20231030,112200,27134527,364,364,364,364,0
|
|
20231030,112100,27134527,364,364,364,364,0
|
|
20231030,112000,27134527,364,364,364,364,3
|
|
20231030,111900,27133435,364,364,364,364,3
|
|
20231030,111800,27132343,364,364,364,364,0
|
|
20231030,111700,27132343,364,364,364,364,201
|
|
20231030,111600,27059179,364,364,364,364,100
|
|
20231030,111500,27022779,365,365,365,365,1
|
|
20231030,111400,27022414,365,365,365,365,0
|
|
20231030,111300,27022414,365,365,365,365,0
|
|
20231030,111200,27022414,365,365,365,365,129
|
|
20231030,111100,26975329,365,365,365,365,1
|
|
20231030,111000,26974964,366,366,366,366,0
|
|
20231030,110900,26974964,366,366,366,366,0
|
|
20231030,110800,26974964,366,366,366,366,0
|
|
20231030,110700,26974964,366,366,366,366,0
|
|
20231030,110600,26974964,366,366,366,366,20
|
|
20231030,110500,26967644,366,366,366,366,0
|
|
20231030,110400,26967644,366,366,366,366,0
|
|
20231030,110300,26967644,366,366,366,366,15
|
|
20231030,110200,26962154,365,365,365,365,0
|
|
20231030,110100,26962154,365,365,365,365,0
|
|
20231030,110000,26962154,365,365,365,365,0
|
|
20231030,105900,26962154,365,365,365,365,0
|
|
20231030,105800,26962154,365,365,365,365,0
|
|
20231030,105700,26962154,365,365,365,365,0
|
|
20231030,105600,26962154,365,365,365,365,0
|
|
20231030,105500,26962154,365,365,365,365,0
|
|
20231030,105400,26962154,365,365,365,365,0
|
|
20231030,105300,26962154,365,365,365,365,937
|
|
20231030,105200,26620149,365,365,365,365,0
|
|
20231030,105100,26620149,365,365,365,365,0
|
|
20231030,105000,26620149,365,365,365,365,0
|
|
20231030,104900,26620149,365,365,365,365,0
|
|
20231030,104800,26620149,365,365,365,365,7
|
|
20231030,104700,26617594,364,364,364,364,1437
|
|
20231030,104600,26094526,363,363,363,363,0
|
|
20231030,104500,26094526,363,363,363,363,0
|
|
20231030,104400,26094526,363,363,363,363,1
|
|
20231030,104300,26094163,363,363,363,363,0
|
|
20231030,104200,26094163,363,363,363,363,0
|
|
20231030,104100,26094163,363,363,363,363,0
|
|
20231030,104000,26094163,363,363,363,363,2
|
|
20231030,103900,26093437,363,363,363,363,2686
|
|
20231030,103800,25118419,363,363,363,363,0
|
|
20231030,103700,25118419,363,363,363,363,0
|
|
20231030,103600,25118419,363,363,363,363,0
|
|
20231030,103500,25118419,363,363,363,363,0
|
|
20231030,103400,25118419,363,363,363,363,0
|
|
20231030,103300,25118419,363,363,363,363,0
|
|
20231030,103200,25118419,363,363,363,363,0
|
|
20231030,103100,25118419,363,363,363,363,319
|
|
20231030,103000,25002622,362,362,362,362,3000
|
|
20231030,102900,23916622,362,362,362,362,38
|
|
20231030,102800,23902866,363,363,363,363,0
|
|
20231030,102700,23902866,363,363,363,363,410
|
|
20231030,102600,23754036,363,363,363,363,271
|
|
20231030,102500,23655663,364,364,364,364,201
|
|
20231030,102400,23582499,363,363,363,363,0
|
|
20231030,102300,23582499,363,363,363,363,0
|
|
20231030,102200,23582499,363,364,364,363,5
|
|
20231030,102100,23580680,364,364,364,364,0
|
|
20231030,102000,23580680,364,364,364,364,2
|
|
20231030,101900,23579952,364,364,364,364,0
|
|
20231030,101800,23579952,364,364,364,364,0
|
|
20231030,101700,23579952,364,364,364,364,0
|
|
20231030,101600,23579952,364,364,364,364,0
|
|
20231030,101500,23579952,364,364,364,364,0
|
|
20231030,101400,23579952,364,364,364,364,4
|
|
20231030,101300,23578496,364,364,364,364,400
|
|
20231030,101200,23432896,364,364,364,364,0
|
|
20231030,101100,23432896,364,364,364,364,8
|
|
20231030,101000,23429984,364,364,364,364,39
|
|
20231030,100900,23415788,363,363,363,363,40
|
|
20231030,100800,23401268,363,363,363,363,0
|
|
20231030,100700,23401268,363,363,363,363,0
|
|
20231030,100600,23401268,363,363,363,363,2
|
|
20231030,100500,23400542,362,362,362,362,0
|
|
20231030,100400,23400542,362,363,363,362,12
|
|
20231030,100300,23396188,363,363,363,363,3
|
|
20231030,100200,23395099,363,363,363,363,0
|
|
20231030,100100,23395099,363,363,363,363,1412
|
|
20231030,100000,22882543,364,364,364,364,0
|
|
20231030,095900,22882543,364,364,364,364,0
|
|
20231030,095800,22882543,364,362,364,362,1090
|
|
20231030,095700,22487945,362,363,363,362,189
|
|
20231030,095600,22419499,362,362,362,362,0
|
|
20231030,095500,22419499,362,362,362,362,0
|
|
20231030,095400,22419499,362,362,362,362,0
|
|
20231030,095300,22419499,362,362,362,362,0
|
|
20231030,095200,22419499,362,363,363,362,1359
|
|
20231030,095100,21927410,363,363,363,363,0
|
|
20231030,095000,21927410,363,363,363,363,0
|
|
20231030,094900,21927410,363,364,364,363,4646
|
|
20231030,094800,20240280,367,365,367,364,1811
|
|
20231030,094700,19579763,365,366,366,365,4740
|
|
20231030,094600,17846423,367,367,367,367,0
|
|
20231030,094500,17846423,367,367,367,367,30
|
|
20231030,094400,17835413,367,367,367,367,0
|
|
20231030,094300,17835413,367,367,367,367,0
|
|
20231030,094200,17835413,367,367,368,367,2813
|
|
20231030,094100,16803041,367,367,367,367,0
|
|
20231030,094000,16803041,367,367,367,367,1231
|
|
20231030,093900,16351264,368,368,368,368,1
|
|
20231030,093800,16350896,367,368,368,367,78
|
|
20231030,093700,16322269,368,369,369,368,3
|
|
20231030,093600,16321163,369,369,369,369,16
|
|
20231030,093500,16315259,369,367,369,367,944
|
|
20231030,093400,15968683,369,369,369,369,0
|
|
20231030,093300,15968683,369,369,369,369,0
|
|
20231030,093200,15968683,369,369,369,369,51
|
|
20231030,093100,15949864,369,369,369,368,638
|
|
20231030,093000,15714981,368,367,368,367,2203
|
|
20231030,092900,14905046,366,366,366,366,0
|
|
20231030,092800,14905046,366,366,366,366,900
|
|
20231030,092700,14575646,366,366,366,366,0
|
|
20231030,092600,14575646,366,366,366,366,0
|
|
20231030,092500,14575646,366,366,366,366,100
|
|
20231030,092400,14539046,367,367,367,367,1290
|
|
20231030,092300,14065616,367,367,367,367,0
|
|
20231030,092200,14065616,367,367,367,367,0
|
|
20231030,092100,14065616,367,367,367,367,900
|
|
20231030,092000,13735316,366,367,367,366,2000
|
|
20231030,091900,13003001,367,367,367,367,1605
|
|
20231030,091800,12413966,367,369,369,367,5000
|
|
20231030,091700,10576700,369,369,369,369,0
|
|
20231030,091600,10576700,369,369,369,369,0
|
|
20231030,091500,10576700,369,369,369,369,0
|
|
20231030,091400,10576700,369,368,369,368,3592
|
|
20231030,091300,9254616,367,367,367,367,1346
|
|
20231030,091200,8760634,367,367,367,367,1223
|
|
20231030,091100,8311793,367,367,367,367,846
|
|
20231030,091000,8001311,367,367,367,367,0
|
|
20231030,090900,8001311,367,367,367,366,5925
|
|
20231030,090800,5827030,367,367,367,367,51
|
|
20231030,090700,5808313,368,368,369,368,3269
|
|
20231030,090600,4603962,368,368,368,368,587
|
|
20231030,090500,4387946,368,368,368,368,4
|
|
20231030,090400,4386474,367,367,367,367,0
|
|
20231030,090300,4386474,367,368,368,367,1103
|
|
20231030,090200,3981671,368,375,375,367,3417
|
|
20231030,090100,2717201,376,369,383,368,1626
|
|
20231030,090000,2107272,387,389,389,387,5418
|