586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184300,36885970,445,445,445,445,627
|
|
20231030,184200,36885970,445,445,445,445,0
|
|
20231030,184100,36885970,445,445,445,445,0
|
|
20231030,184000,36885970,445,445,445,445,0
|
|
20231030,183900,36885970,445,445,445,445,0
|
|
20231030,183800,36885970,445,445,445,445,0
|
|
20231030,183700,36885970,445,445,445,445,0
|
|
20231030,183600,36885970,445,445,445,445,0
|
|
20231030,183500,36885970,445,445,445,445,0
|
|
20231030,183400,36885970,445,445,445,445,0
|
|
20231030,183300,36885970,445,445,445,445,0
|
|
20231030,183200,36885970,445,445,445,445,0
|
|
20231030,183100,36885970,445,445,445,445,0
|
|
20231030,183000,36885970,445,445,445,445,0
|
|
20231030,182900,36885970,445,445,445,445,0
|
|
20231030,182800,36885970,445,445,445,445,0
|
|
20231030,182700,36885970,445,445,445,445,0
|
|
20231030,182600,36885970,445,445,445,445,0
|
|
20231030,182500,36885970,445,445,445,445,0
|
|
20231030,182400,36885970,445,445,445,445,0
|
|
20231030,182300,36885970,445,445,445,445,0
|
|
20231030,182200,36885970,445,445,445,445,0
|
|
20231030,182100,36885970,445,445,445,445,0
|
|
20231030,182000,36885970,445,445,445,445,0
|
|
20231030,181900,36885970,445,445,445,445,0
|
|
20231030,181800,36885970,445,445,445,445,0
|
|
20231030,181700,36885970,445,445,445,445,0
|
|
20231030,181600,36885970,445,445,445,445,0
|
|
20231030,181500,36885970,445,445,445,445,0
|
|
20231030,181400,36885970,445,445,445,445,0
|
|
20231030,181300,36885970,445,445,445,445,627
|
|
20231030,181200,36885970,445,445,445,445,0
|
|
20231030,181100,36885970,445,445,445,445,0
|
|
20231030,181000,36885970,445,445,445,445,0
|
|
20231030,180900,36885970,445,445,445,445,0
|
|
20231030,180800,36885970,445,445,445,445,0
|
|
20231030,180700,36885970,445,445,445,445,0
|
|
20231030,180600,36885970,445,445,445,445,0
|
|
20231030,180500,36885970,445,445,445,445,0
|
|
20231030,180400,36885970,445,445,445,445,0
|
|
20231030,180300,36885970,445,445,445,445,0
|
|
20231030,180200,36885970,445,445,445,445,0
|
|
20231030,180100,36885970,445,445,445,445,0
|
|
20231030,180000,36885970,445,445,445,445,0
|
|
20231030,175900,36885970,445,445,445,445,0
|
|
20231030,175800,36885970,445,445,445,445,0
|
|
20231030,175700,36885970,445,445,445,445,0
|
|
20231030,175600,36885970,445,445,445,445,0
|
|
20231030,175500,36885970,445,445,445,445,0
|
|
20231030,175400,36885970,445,445,445,445,0
|
|
20231030,175300,36885970,445,445,445,445,0
|
|
20231030,175200,36885970,445,445,445,445,0
|
|
20231030,175100,36885970,445,445,445,445,0
|
|
20231030,175000,36885970,445,445,445,445,0
|
|
20231030,174900,36885970,445,445,445,445,0
|
|
20231030,174800,36885970,445,445,445,445,0
|
|
20231030,174700,36885970,445,445,445,445,0
|
|
20231030,174600,36885970,445,445,445,445,0
|
|
20231030,174500,36885970,445,445,445,445,0
|
|
20231030,174400,36885970,445,445,445,445,0
|
|
20231030,174300,36885970,445,445,445,445,627
|
|
20231030,174200,36885970,445,445,445,445,0
|
|
20231030,174100,36885970,445,445,445,445,0
|
|
20231030,174000,36885970,445,445,445,445,0
|
|
20231030,173900,36885970,445,445,445,445,0
|
|
20231030,173800,36885970,445,445,445,445,0
|
|
20231030,173700,36885970,445,445,445,445,0
|
|
20231030,173600,36885970,445,445,445,445,0
|
|
20231030,173500,36885970,445,445,445,445,0
|
|
20231030,173400,36885970,445,445,445,445,0
|
|
20231030,173300,36885970,445,445,445,445,0
|
|
20231030,173200,36885970,445,445,445,445,0
|
|
20231030,173100,36885970,445,445,445,445,0
|
|
20231030,173000,36885970,445,445,445,445,0
|
|
20231030,172900,36885970,445,445,445,445,0
|
|
20231030,172800,36885970,445,445,445,445,0
|
|
20231030,172700,36885970,445,445,445,445,0
|
|
20231030,172600,36885970,445,445,445,445,0
|
|
20231030,172500,36885970,445,445,445,445,0
|
|
20231030,172400,36885970,445,445,445,445,0
|
|
20231030,172300,36885970,445,445,445,445,0
|
|
20231030,172200,36885970,445,445,445,445,0
|
|
20231030,172100,36885970,445,445,445,445,0
|
|
20231030,172000,36885970,445,445,445,445,0
|
|
20231030,171900,36885970,445,445,445,445,0
|
|
20231030,171800,36885970,445,445,445,445,0
|
|
20231030,171700,36885970,445,445,445,445,0
|
|
20231030,171600,36885970,445,445,445,445,0
|
|
20231030,171500,36885970,445,445,445,445,0
|
|
20231030,171400,36885970,445,445,445,445,0
|
|
20231030,171300,36885970,445,445,445,445,627
|
|
20231030,171200,36885970,445,445,445,445,0
|
|
20231030,171100,36885970,445,445,445,445,0
|
|
20231030,171000,36885970,445,445,445,445,0
|
|
20231030,170900,36885970,445,445,445,445,0
|
|
20231030,170800,36885970,445,445,445,445,0
|
|
20231030,170700,36885970,445,445,445,445,0
|
|
20231030,170600,36885970,445,445,445,445,0
|
|
20231030,170500,36885970,445,445,445,445,0
|
|
20231030,170400,36885970,445,445,445,445,0
|
|
20231030,170300,36885970,445,445,445,445,0
|
|
20231030,170200,36885970,445,445,445,445,0
|
|
20231030,170100,36885970,445,445,445,445,0
|
|
20231030,170000,36885970,445,445,445,445,0
|
|
20231030,165900,36885970,445,445,445,445,0
|
|
20231030,165800,36885970,445,445,445,445,0
|
|
20231030,165700,36885970,445,445,445,445,0
|
|
20231030,165600,36885970,445,445,445,445,0
|
|
20231030,165500,36885970,445,445,445,445,0
|
|
20231030,165400,36885970,445,445,445,445,0
|
|
20231030,165300,36885970,445,445,445,445,0
|
|
20231030,165200,36885970,445,445,445,445,0
|
|
20231030,165100,36885970,445,445,445,445,0
|
|
20231030,165000,36885970,445,445,445,445,0
|
|
20231030,164900,36885970,445,445,445,445,0
|
|
20231030,164800,36885970,445,445,445,445,0
|
|
20231030,164700,36885970,445,445,445,445,0
|
|
20231030,164600,36885970,445,445,445,445,0
|
|
20231030,164500,36885970,445,445,445,445,0
|
|
20231030,164400,36885970,445,445,445,445,0
|
|
20231030,164300,36885970,445,445,445,445,627
|
|
20231030,164200,36885970,445,445,445,445,0
|
|
20231030,164100,36885970,445,445,445,445,0
|
|
20231030,164000,36885970,445,445,445,445,0
|
|
20231030,163900,36885970,445,445,445,445,0
|
|
20231030,163800,36885970,445,445,445,445,0
|
|
20231030,163700,36885970,445,445,445,445,0
|
|
20231030,163600,36885970,445,445,445,445,0
|
|
20231030,163500,36885970,445,445,445,445,0
|
|
20231030,163400,36885970,445,445,445,445,0
|
|
20231030,163300,36885970,445,445,445,445,0
|
|
20231030,163200,36885970,445,445,445,445,0
|
|
20231030,163100,36885970,445,445,445,445,0
|
|
20231030,163000,36885970,445,445,445,445,0
|
|
20231030,162900,36885970,445,445,445,445,0
|
|
20231030,162800,36885970,445,445,445,445,0
|
|
20231030,162700,36885970,445,445,445,445,0
|
|
20231030,162600,36885970,445,445,445,445,0
|
|
20231030,162500,36885970,445,445,445,445,0
|
|
20231030,162400,36885970,445,445,445,445,0
|
|
20231030,162300,36885970,445,445,445,445,0
|
|
20231030,162200,36885970,445,445,445,445,0
|
|
20231030,162100,36885970,445,445,445,445,0
|
|
20231030,162000,36885970,445,445,445,445,0
|
|
20231030,161900,36885970,445,445,445,445,0
|
|
20231030,161800,36885970,445,445,445,445,0
|
|
20231030,161700,36885970,445,445,445,445,0
|
|
20231030,161600,36885970,445,445,445,445,0
|
|
20231030,161500,36885970,445,445,445,445,0
|
|
20231030,161400,36885970,445,445,445,445,0
|
|
20231030,161300,36885970,445,445,445,445,627
|
|
20231030,161200,36885970,445,445,445,445,0
|
|
20231030,161100,36885970,445,445,445,445,0
|
|
20231030,161000,36885970,445,445,445,445,0
|
|
20231030,160900,36885970,445,445,445,445,0
|
|
20231030,160800,36885970,445,445,445,445,0
|
|
20231030,160700,36885970,445,445,445,445,0
|
|
20231030,160600,36885970,445,445,445,445,0
|
|
20231030,160500,36885970,445,445,445,445,0
|
|
20231030,160400,36885970,445,445,445,445,0
|
|
20231030,160300,36885970,445,445,445,445,0
|
|
20231030,160200,36885970,445,445,445,445,0
|
|
20231030,160100,36885970,445,445,445,445,0
|
|
20231030,160000,36885970,445,445,445,445,0
|
|
20231030,155900,36885970,445,445,445,445,0
|
|
20231030,155800,36885970,445,445,445,445,0
|
|
20231030,155700,36885970,445,445,445,445,0
|
|
20231030,155600,36885970,445,445,445,445,0
|
|
20231030,155500,36885970,445,445,445,445,0
|
|
20231030,155400,36885970,445,445,445,445,0
|
|
20231030,155300,36885970,445,445,445,445,0
|
|
20231030,155200,36885970,445,445,445,445,0
|
|
20231030,155100,36885970,445,445,445,445,0
|
|
20231030,155000,36885970,445,445,445,445,0
|
|
20231030,154900,36885970,445,445,445,445,0
|
|
20231030,154800,36885970,445,445,445,445,0
|
|
20231030,154700,36885970,445,445,445,445,0
|
|
20231030,154600,36885970,445,445,445,445,0
|
|
20231030,154500,36885970,445,445,445,445,0
|
|
20231030,154400,36885970,445,445,445,445,0
|
|
20231030,154300,36885970,445,445,445,445,627
|
|
20231030,154200,36885970,445,445,445,445,0
|
|
20231030,154100,36885970,445,445,445,445,0
|
|
20231030,154000,36885970,445,445,445,445,0
|
|
20231030,153900,36885970,445,445,445,445,0
|
|
20231030,153800,36885970,445,445,445,445,0
|
|
20231030,153700,36885970,445,445,445,445,0
|
|
20231030,153600,36885970,445,445,445,445,0
|
|
20231030,153500,36885970,445,445,445,445,0
|
|
20231030,153400,36885970,445,445,445,445,0
|
|
20231030,153300,36885970,445,445,445,445,0
|
|
20231030,153200,36885970,445,445,445,445,0
|
|
20231030,153100,36885970,445,445,445,445,0
|
|
20231030,153000,36885970,445,445,445,445,627
|
|
20231030,152900,36606955,445,445,445,445,0
|
|
20231030,152800,36606955,445,445,445,445,0
|
|
20231030,152700,36606955,445,445,445,445,0
|
|
20231030,152600,36606955,445,445,445,445,0
|
|
20231030,152500,36606955,445,445,445,445,0
|
|
20231030,152400,36606955,445,445,445,445,0
|
|
20231030,152300,36606955,445,445,445,445,0
|
|
20231030,152200,36606955,445,445,445,445,0
|
|
20231030,152100,36606955,445,445,445,445,0
|
|
20231030,152000,36606955,445,445,445,445,0
|
|
20231030,151900,36606955,445,445,445,445,0
|
|
20231030,151800,36606955,445,445,445,445,0
|
|
20231030,151700,36606955,445,445,445,445,79
|
|
20231030,151600,36571800,445,445,445,445,0
|
|
20231030,151500,36571800,445,445,445,445,0
|
|
20231030,151400,36571800,445,445,445,445,0
|
|
20231030,151300,36571800,445,445,445,445,0
|
|
20231030,151200,36571800,445,445,445,445,0
|
|
20231030,151100,36571800,445,445,445,445,0
|
|
20231030,151000,36571800,445,445,445,445,45
|
|
20231030,150900,36551775,444,444,444,444,0
|
|
20231030,150800,36551775,444,445,445,444,11
|
|
20231030,150700,36546881,445,445,445,445,22
|
|
20231030,150600,36537091,445,445,445,445,356
|
|
20231030,150500,36378671,445,445,445,445,360
|
|
20231030,150400,36218471,445,445,445,445,0
|
|
20231030,150300,36218471,445,445,445,445,0
|
|
20231030,150200,36218471,445,445,445,445,0
|
|
20231030,150100,36218471,445,445,445,445,0
|
|
20231030,150000,36218471,445,445,445,445,511
|
|
20231030,145900,35991076,445,445,445,445,6
|
|
20231030,145800,35988406,445,445,445,445,0
|
|
20231030,145700,35988406,445,445,445,445,0
|
|
20231030,145600,35988406,445,445,445,445,0
|
|
20231030,145500,35988406,445,445,445,445,91
|
|
20231030,145400,35947911,445,445,445,445,0
|
|
20231030,145300,35947911,445,445,445,445,0
|
|
20231030,145200,35947911,445,445,445,445,0
|
|
20231030,145100,35947911,445,445,445,445,0
|
|
20231030,145000,35947911,445,445,445,445,0
|
|
20231030,144900,35947911,445,445,445,445,0
|
|
20231030,144800,35947911,445,445,445,445,0
|
|
20231030,144700,35947911,445,445,445,445,0
|
|
20231030,144600,35947911,445,445,445,445,1136
|
|
20231030,144500,35442391,445,445,445,445,0
|
|
20231030,144400,35442391,445,445,445,445,0
|
|
20231030,144300,35442391,445,445,445,445,0
|
|
20231030,144200,35442391,445,445,445,445,0
|
|
20231030,144100,35442391,445,445,445,445,4
|
|
20231030,144000,35440611,445,445,445,445,13
|
|
20231030,143900,35434826,445,445,445,445,81
|
|
20231030,143800,35398781,445,442,445,442,5
|
|
20231030,143700,35396564,445,445,445,445,0
|
|
20231030,143600,35396564,445,445,445,445,83
|
|
20231030,143500,35359629,445,445,445,445,0
|
|
20231030,143400,35359629,445,445,445,445,0
|
|
20231030,143300,35359629,445,445,445,445,0
|
|
20231030,143200,35359629,445,445,445,445,0
|
|
20231030,143100,35359629,445,445,445,445,1
|
|
20231030,143000,35359184,443,443,443,443,2
|
|
20231030,142900,35358298,444,443,445,443,9
|
|
20231030,142800,35354307,445,444,445,444,3
|
|
20231030,142700,35352974,445,445,445,444,4
|
|
20231030,142600,35351195,445,444,445,444,3
|
|
20231030,142500,35349862,445,445,445,445,7
|
|
20231030,142400,35346747,445,445,445,445,252
|
|
20231030,142300,35234607,445,445,445,445,0
|
|
20231030,142200,35234607,445,445,445,445,0
|
|
20231030,142100,35234607,445,443,445,443,10
|
|
20231030,142000,35230159,442,442,442,442,1
|
|
20231030,141900,35229717,445,445,445,445,1
|
|
20231030,141800,35229272,443,443,443,443,0
|
|
20231030,141700,35229272,443,443,443,443,1
|
|
20231030,141600,35228829,445,442,445,442,2
|
|
20231030,141500,35227942,443,442,443,442,5
|
|
20231030,141400,35225730,443,442,443,442,4
|
|
20231030,141300,35223960,445,445,445,445,0
|
|
20231030,141200,35223960,445,445,445,445,0
|
|
20231030,141100,35223960,445,445,445,445,1
|
|
20231030,141000,35223515,445,445,445,445,1
|
|
20231030,140900,35223070,441,441,441,441,0
|
|
20231030,140800,35223070,441,441,441,441,0
|
|
20231030,140700,35223070,441,441,441,441,0
|
|
20231030,140600,35223070,441,441,441,441,0
|
|
20231030,140500,35223070,441,441,441,441,0
|
|
20231030,140400,35223070,441,446,446,441,5340
|
|
20231030,140300,32867284,446,446,446,446,0
|
|
20231030,140200,32867284,446,446,446,446,20
|
|
20231030,140100,32858364,448,448,448,448,0
|
|
20231030,140000,32858364,448,448,448,448,0
|
|
20231030,135900,32858364,448,448,448,448,23
|
|
20231030,135800,32848060,448,448,448,448,0
|
|
20231030,135700,32848060,448,448,448,448,0
|
|
20231030,135600,32848060,448,448,448,448,3
|
|
20231030,135500,32846716,448,447,448,447,471
|
|
20231030,135400,32635713,447,447,447,447,25
|
|
20231030,135300,32624538,447,447,447,447,8
|
|
20231030,135200,32620962,447,446,447,446,1215
|
|
20231030,135100,32078018,444,444,444,444,281
|
|
20231030,135000,31953254,444,444,444,444,0
|
|
20231030,134900,31953254,444,444,444,444,0
|
|
20231030,134800,31953254,444,444,444,444,0
|
|
20231030,134700,31953254,444,444,444,444,0
|
|
20231030,134600,31953254,444,444,444,444,7
|
|
20231030,134500,31950146,444,444,444,444,0
|
|
20231030,134400,31950146,444,444,444,444,19
|
|
20231030,134300,31941710,444,444,444,444,0
|
|
20231030,134200,31941710,444,444,444,444,0
|
|
20231030,134100,31941710,444,444,444,444,0
|
|
20231030,134000,31941710,444,444,444,444,0
|
|
20231030,133900,31941710,444,444,444,444,0
|
|
20231030,133800,31941710,444,444,444,444,0
|
|
20231030,133700,31941710,444,444,444,444,0
|
|
20231030,133600,31941710,444,444,444,444,0
|
|
20231030,133500,31941710,444,444,444,444,0
|
|
20231030,133400,31941710,444,444,444,444,0
|
|
20231030,133300,31941710,444,444,444,444,0
|
|
20231030,133200,31941710,444,444,444,444,33
|
|
20231030,133100,31927058,444,444,444,444,0
|
|
20231030,133000,31927058,444,444,444,444,0
|
|
20231030,132900,31927058,444,444,444,444,117
|
|
20231030,132800,31875110,443,443,443,443,0
|
|
20231030,132700,31875110,443,443,443,443,0
|
|
20231030,132600,31875110,443,443,443,443,0
|
|
20231030,132500,31875110,443,443,443,443,0
|
|
20231030,132400,31875110,443,443,443,443,0
|
|
20231030,132300,31875110,443,443,443,443,0
|
|
20231030,132200,31875110,443,443,443,443,0
|
|
20231030,132100,31875110,443,443,443,443,440
|
|
20231030,132000,31680190,446,445,446,445,6004
|
|
20231030,131900,29002589,444,444,444,444,0
|
|
20231030,131800,29002589,444,443,444,443,2996
|
|
20231030,131700,27674324,443,443,443,443,0
|
|
20231030,131600,27674324,443,443,443,443,0
|
|
20231030,131500,27674324,443,443,443,443,0
|
|
20231030,131400,27674324,443,443,443,443,3
|
|
20231030,131300,27672995,443,443,443,443,0
|
|
20231030,131200,27672995,443,443,443,443,0
|
|
20231030,131100,27672995,443,443,443,443,0
|
|
20231030,131000,27672995,443,442,443,441,77
|
|
20231030,130900,27639016,441,441,441,441,0
|
|
20231030,130800,27639016,441,441,441,441,0
|
|
20231030,130700,27639016,441,442,442,441,20
|
|
20231030,130600,27630191,443,443,443,443,71
|
|
20231030,130500,27598738,443,443,443,443,0
|
|
20231030,130400,27598738,443,443,443,443,0
|
|
20231030,130300,27598738,443,443,443,443,79
|
|
20231030,130200,27563741,441,441,441,441,0
|
|
20231030,130100,27563741,441,441,441,441,124
|
|
20231030,130000,27509057,441,441,441,441,0
|
|
20231030,125900,27509057,441,441,441,441,1000
|
|
20231030,125800,27068057,443,443,443,443,0
|
|
20231030,125700,27068057,443,442,443,442,2400
|
|
20231030,125600,26007179,442,442,442,442,0
|
|
20231030,125500,26007179,442,442,442,442,223
|
|
20231030,125400,25908613,442,442,442,442,200
|
|
20231030,125300,25820213,442,442,442,442,0
|
|
20231030,125200,25820213,442,442,442,442,1
|
|
20231030,125100,25819771,442,442,442,442,69
|
|
20231030,125000,25789273,442,442,442,442,0
|
|
20231030,124900,25789273,442,442,442,442,0
|
|
20231030,124800,25789273,442,442,442,442,0
|
|
20231030,124700,25789273,442,442,442,442,0
|
|
20231030,124600,25789273,442,442,442,442,500
|
|
20231030,124500,25568273,442,442,442,442,0
|
|
20231030,124400,25568273,442,442,442,442,0
|
|
20231030,124300,25568273,442,442,442,442,0
|
|
20231030,124200,25568273,442,442,442,442,0
|
|
20231030,124100,25568273,442,442,442,442,0
|
|
20231030,124000,25568273,442,442,442,442,0
|
|
20231030,123900,25568273,442,442,442,442,0
|
|
20231030,123800,25568273,442,442,442,442,0
|
|
20231030,123700,25568273,442,442,442,442,0
|
|
20231030,123600,25568273,442,442,442,442,0
|
|
20231030,123500,25568273,442,442,442,442,0
|
|
20231030,123400,25568273,442,442,442,442,0
|
|
20231030,123300,25568273,442,442,442,442,0
|
|
20231030,123200,25568273,442,442,442,442,0
|
|
20231030,123100,25568273,442,442,442,442,0
|
|
20231030,123000,25568273,442,442,442,442,0
|
|
20231030,122900,25568273,442,441,442,441,721
|
|
20231030,122800,25249605,441,441,441,441,0
|
|
20231030,122700,25249605,441,441,441,441,0
|
|
20231030,122600,25249605,441,441,441,441,0
|
|
20231030,122500,25249605,441,441,441,441,2500
|
|
20231030,122400,24147105,441,441,441,441,0
|
|
20231030,122300,24147105,441,441,441,441,0
|
|
20231030,122200,24147105,441,441,441,441,0
|
|
20231030,122100,24147105,441,442,442,441,1171
|
|
20231030,122000,23630691,442,442,442,442,14
|
|
20231030,121900,23624503,442,442,442,442,0
|
|
20231030,121800,23624503,442,442,442,442,0
|
|
20231030,121700,23624503,442,442,442,442,0
|
|
20231030,121600,23624503,442,442,442,442,0
|
|
20231030,121500,23624503,442,442,442,442,0
|
|
20231030,121400,23624503,442,442,442,442,0
|
|
20231030,121300,23624503,442,442,442,442,0
|
|
20231030,121200,23624503,442,442,442,442,0
|
|
20231030,121100,23624503,442,442,442,442,0
|
|
20231030,121000,23624503,442,442,442,442,478
|
|
20231030,120900,23413227,442,442,442,442,0
|
|
20231030,120800,23413227,442,442,442,442,0
|
|
20231030,120700,23413227,442,442,442,442,0
|
|
20231030,120600,23413227,442,442,442,442,0
|
|
20231030,120500,23413227,442,442,442,442,0
|
|
20231030,120400,23413227,442,442,442,442,0
|
|
20231030,120300,23413227,442,442,442,442,0
|
|
20231030,120200,23413227,442,442,442,442,0
|
|
20231030,120100,23413227,442,442,442,442,0
|
|
20231030,120000,23413227,442,442,442,442,0
|
|
20231030,115900,23413227,442,442,442,442,0
|
|
20231030,115800,23413227,442,442,442,442,0
|
|
20231030,115700,23413227,442,442,442,442,0
|
|
20231030,115600,23413227,442,442,442,442,0
|
|
20231030,115500,23413227,442,442,442,442,0
|
|
20231030,115400,23413227,442,442,442,442,0
|
|
20231030,115300,23413227,442,442,442,442,0
|
|
20231030,115200,23413227,442,442,442,442,0
|
|
20231030,115100,23413227,442,442,442,442,2
|
|
20231030,115000,23412343,442,442,442,442,0
|
|
20231030,114900,23412343,442,442,442,442,0
|
|
20231030,114800,23412343,442,442,442,442,0
|
|
20231030,114700,23412343,442,442,442,442,0
|
|
20231030,114600,23412343,442,442,442,442,0
|
|
20231030,114500,23412343,442,442,442,442,0
|
|
20231030,114400,23412343,442,442,442,442,0
|
|
20231030,114300,23412343,442,442,442,442,0
|
|
20231030,114200,23412343,442,442,442,442,0
|
|
20231030,114100,23412343,442,442,442,442,0
|
|
20231030,114000,23412343,442,442,442,442,0
|
|
20231030,113900,23412343,442,442,442,442,0
|
|
20231030,113800,23412343,442,442,442,442,0
|
|
20231030,113700,23412343,442,442,442,442,2
|
|
20231030,113600,23411459,443,443,443,443,0
|
|
20231030,113500,23411459,443,443,443,443,0
|
|
20231030,113400,23411459,443,443,443,443,0
|
|
20231030,113300,23411459,443,443,443,443,45
|
|
20231030,113200,23391524,443,443,443,443,0
|
|
20231030,113100,23391524,443,443,443,443,1
|
|
20231030,113000,23391081,442,442,442,442,0
|
|
20231030,112900,23391081,442,442,442,442,200
|
|
20231030,112800,23302681,442,442,442,442,0
|
|
20231030,112700,23302681,442,442,442,442,0
|
|
20231030,112600,23302681,442,442,442,442,0
|
|
20231030,112500,23302681,442,442,442,442,0
|
|
20231030,112400,23302681,442,442,442,442,0
|
|
20231030,112300,23302681,442,442,442,442,1
|
|
20231030,112200,23302239,441,441,441,441,2
|
|
20231030,112100,23301357,441,441,441,441,0
|
|
20231030,112000,23301357,441,441,441,441,63
|
|
20231030,111900,23273574,441,441,441,441,0
|
|
20231030,111800,23273574,441,441,441,441,1
|
|
20231030,111700,23273133,443,443,443,443,0
|
|
20231030,111600,23273133,443,443,443,443,1
|
|
20231030,111500,23272690,440,440,440,440,0
|
|
20231030,111400,23272690,440,440,440,440,0
|
|
20231030,111300,23272690,440,440,440,440,0
|
|
20231030,111200,23272690,440,440,440,440,0
|
|
20231030,111100,23272690,440,440,440,440,4705
|
|
20231030,111000,21202490,440,440,440,440,8000
|
|
20231030,110900,17682490,440,440,440,440,10
|
|
20231030,110800,17678090,442,442,442,442,0
|
|
20231030,110700,17678090,442,442,442,442,3
|
|
20231030,110600,17676764,443,443,443,443,1
|
|
20231030,110500,17676321,442,442,442,442,1
|
|
20231030,110400,17675879,439,439,439,439,1000
|
|
20231030,110300,17236879,442,442,442,442,0
|
|
20231030,110200,17236879,442,442,442,442,0
|
|
20231030,110100,17236879,442,442,442,442,0
|
|
20231030,110000,17236879,442,442,442,442,500
|
|
20231030,105900,17015879,442,441,442,441,516
|
|
20231030,105800,16788179,441,441,441,441,0
|
|
20231030,105700,16788179,441,441,441,441,0
|
|
20231030,105600,16788179,441,441,441,441,1
|
|
20231030,105500,16787738,441,441,441,441,0
|
|
20231030,105400,16787738,441,441,441,441,0
|
|
20231030,105300,16787738,441,441,441,441,0
|
|
20231030,105200,16787738,441,441,441,441,0
|
|
20231030,105100,16787738,441,441,441,441,3000
|
|
20231030,105000,15464738,438,438,438,438,0
|
|
20231030,104900,15464738,438,438,438,438,0
|
|
20231030,104800,15464738,438,438,438,438,0
|
|
20231030,104700,15464738,438,438,438,438,500
|
|
20231030,104600,15245738,438,438,438,438,0
|
|
20231030,104500,15245738,438,440,440,438,200
|
|
20231030,104400,15158016,441,441,441,441,0
|
|
20231030,104300,15158016,441,441,441,441,0
|
|
20231030,104200,15158016,441,441,441,441,0
|
|
20231030,104100,15158016,441,441,441,441,0
|
|
20231030,104000,15158016,441,441,441,441,0
|
|
20231030,103900,15158016,441,441,441,441,0
|
|
20231030,103800,15158016,441,441,441,441,0
|
|
20231030,103700,15158016,441,441,441,441,0
|
|
20231030,103600,15158016,441,441,441,441,0
|
|
20231030,103500,15158016,441,441,441,441,0
|
|
20231030,103400,15158016,441,441,441,441,0
|
|
20231030,103300,15158016,441,441,441,441,135
|
|
20231030,103200,15098481,441,441,441,441,0
|
|
20231030,103100,15098481,441,441,441,441,0
|
|
20231030,103000,15098481,441,441,441,441,15
|
|
20231030,102900,15091866,441,441,441,441,0
|
|
20231030,102800,15091866,441,441,441,441,0
|
|
20231030,102700,15091866,441,441,441,441,130
|
|
20231030,102600,15034536,441,441,441,441,0
|
|
20231030,102500,15034536,441,441,441,441,50
|
|
20231030,102400,15012486,441,441,441,441,0
|
|
20231030,102300,15012486,441,441,441,441,0
|
|
20231030,102200,15012486,441,441,441,441,12
|
|
20231030,102100,15007194,441,441,441,441,1
|
|
20231030,102000,15006753,437,437,437,437,0
|
|
20231030,101900,15006753,437,437,437,437,0
|
|
20231030,101800,15006753,437,437,437,437,0
|
|
20231030,101700,15006753,437,437,437,437,0
|
|
20231030,101600,15006753,437,437,437,437,0
|
|
20231030,101500,15006753,437,438,438,437,604
|
|
20231030,101400,14742703,441,441,441,441,0
|
|
20231030,101300,14742703,441,441,441,441,0
|
|
20231030,101200,14742703,441,441,441,441,2
|
|
20231030,101100,14741821,437,437,437,437,0
|
|
20231030,101000,14741821,437,441,441,437,690
|
|
20231030,100900,14438285,441,441,441,441,0
|
|
20231030,100800,14438285,441,441,441,441,27
|
|
20231030,100700,14426378,441,441,441,441,0
|
|
20231030,100600,14426378,441,441,441,441,100
|
|
20231030,100500,14382278,441,441,441,441,80
|
|
20231030,100400,14346998,441,441,441,441,5
|
|
20231030,100300,14344793,441,442,442,441,26
|
|
20231030,100200,14333317,442,442,442,442,0
|
|
20231030,100100,14333317,442,442,442,442,0
|
|
20231030,100000,14333317,442,442,442,442,0
|
|
20231030,095900,14333317,442,442,442,442,26
|
|
20231030,095800,14321825,443,443,443,443,0
|
|
20231030,095700,14321825,443,443,443,443,0
|
|
20231030,095600,14321825,443,443,443,443,0
|
|
20231030,095500,14321825,443,443,443,443,0
|
|
20231030,095400,14321825,443,443,443,443,0
|
|
20231030,095300,14321825,443,443,443,443,3
|
|
20231030,095200,14320496,443,443,443,443,2
|
|
20231030,095100,14319610,443,443,443,443,0
|
|
20231030,095000,14319610,443,442,443,442,8
|
|
20231030,094900,14316071,442,442,442,442,0
|
|
20231030,094800,14316071,442,442,442,442,0
|
|
20231030,094700,14316071,442,443,443,442,158
|
|
20231030,094600,14246098,443,443,443,443,0
|
|
20231030,094500,14246098,443,443,443,443,0
|
|
20231030,094400,14246098,443,443,443,443,0
|
|
20231030,094300,14246098,443,443,443,443,5
|
|
20231030,094200,14243883,444,443,444,443,29
|
|
20231030,094100,14231033,444,444,444,444,0
|
|
20231030,094000,14231033,444,444,444,444,10
|
|
20231030,093900,14226593,445,445,445,445,30
|
|
20231030,093800,14213243,445,445,445,445,33
|
|
20231030,093700,14198558,446,443,446,441,2515
|
|
20231030,093600,13089246,444,444,444,444,14
|
|
20231030,093500,13083030,444,444,444,444,200
|
|
20231030,093400,12994230,444,444,444,444,1263
|
|
20231030,093300,12433458,444,444,444,444,1454
|
|
20231030,093200,11787882,444,444,444,444,12
|
|
20231030,093100,11782554,444,444,444,444,8
|
|
20231030,093000,11779002,444,444,444,444,0
|
|
20231030,092900,11779002,444,444,444,444,0
|
|
20231030,092800,11779002,444,444,444,444,1953
|
|
20231030,092700,10911870,444,446,446,444,1242
|
|
20231030,092600,10359732,446,446,446,446,0
|
|
20231030,092500,10359732,446,446,446,446,1002
|
|
20231030,092400,9912840,444,447,447,444,959
|
|
20231030,092300,9487014,447,447,447,447,0
|
|
20231030,092200,9487014,447,447,447,447,3
|
|
20231030,092100,9485673,447,447,447,447,0
|
|
20231030,092000,9485673,447,447,447,447,0
|
|
20231030,091900,9485673,447,447,447,447,0
|
|
20231030,091800,9485673,447,444,447,444,2315
|
|
20231030,091700,8450876,447,444,447,444,604
|
|
20231030,091600,8182504,442,442,442,442,0
|
|
20231030,091500,8182504,442,442,442,442,0
|
|
20231030,091400,8182504,442,443,443,442,1606
|
|
20231030,091300,7471601,442,442,442,442,7
|
|
20231030,091200,7468507,442,443,443,442,181
|
|
20231030,091100,7388325,443,443,443,443,0
|
|
20231030,091000,7388325,443,444,444,443,1964
|
|
20231030,090900,6517734,443,443,443,443,1474
|
|
20231030,090800,5864752,443,441,443,441,1924
|
|
20231030,090700,5013655,440,440,440,440,4013
|
|
20231030,090600,3247935,437,438,440,437,4213
|
|
20231030,090500,1399162,439,439,439,439,0
|
|
20231030,090400,1399162,439,439,439,439,0
|
|
20231030,090300,1399162,439,439,439,439,12
|
|
20231030,090200,1393894,441,441,441,441,0
|
|
20231030,090100,1393894,441,441,441,441,0
|
|
20231030,090000,1393894,441,431,441,431,3234
|