594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185100,144360741,733,733,733,733,2203
|
|
20231030,185000,144360741,733,733,733,733,0
|
|
20231030,184900,144360741,733,733,733,733,0
|
|
20231030,184800,144360741,733,733,733,733,0
|
|
20231030,184700,144360741,733,733,733,733,0
|
|
20231030,184600,144360741,733,733,733,733,0
|
|
20231030,184500,144360741,733,733,733,733,0
|
|
20231030,184400,144360741,733,733,733,733,0
|
|
20231030,184300,144360741,733,733,733,733,0
|
|
20231030,184200,144360741,733,733,733,733,0
|
|
20231030,184100,144360741,733,733,733,733,0
|
|
20231030,184000,144360741,733,733,733,733,0
|
|
20231030,183900,144360741,733,733,733,733,0
|
|
20231030,183800,144360741,733,733,733,733,0
|
|
20231030,183700,144360741,733,733,733,733,0
|
|
20231030,183600,144360741,733,733,733,733,0
|
|
20231030,183500,144360741,733,733,733,733,0
|
|
20231030,183400,144360741,733,733,733,733,0
|
|
20231030,183300,144360741,733,733,733,733,0
|
|
20231030,183200,144360741,733,733,733,733,0
|
|
20231030,183100,144360741,733,733,733,733,0
|
|
20231030,183000,144360741,733,733,733,733,0
|
|
20231030,182900,144360741,733,733,733,733,0
|
|
20231030,182800,144360741,733,733,733,733,0
|
|
20231030,182700,144360741,733,733,733,733,0
|
|
20231030,182600,144360741,733,733,733,733,0
|
|
20231030,182500,144360741,733,733,733,733,0
|
|
20231030,182400,144360741,733,733,733,733,0
|
|
20231030,182300,144360741,733,733,733,733,0
|
|
20231030,182200,144360741,733,733,733,733,0
|
|
20231030,182100,144360741,733,733,733,733,2203
|
|
20231030,182000,144360741,733,733,733,733,0
|
|
20231030,181900,144360741,733,733,733,733,0
|
|
20231030,181800,144360741,733,733,733,733,0
|
|
20231030,181700,144360741,733,733,733,733,0
|
|
20231030,181600,144360741,733,733,733,733,0
|
|
20231030,181500,144360741,733,733,733,733,0
|
|
20231030,181400,144360741,733,733,733,733,0
|
|
20231030,181300,144360741,733,733,733,733,0
|
|
20231030,181200,144360741,733,733,733,733,0
|
|
20231030,181100,144360741,733,733,733,733,0
|
|
20231030,181000,144360741,733,733,733,733,0
|
|
20231030,180900,144360741,733,733,733,733,0
|
|
20231030,180800,144360741,733,733,733,733,0
|
|
20231030,180700,144360741,733,733,733,733,0
|
|
20231030,180600,144360741,733,733,733,733,0
|
|
20231030,180500,144360741,733,733,733,733,0
|
|
20231030,180400,144360741,733,733,733,733,0
|
|
20231030,180300,144360741,733,733,733,733,0
|
|
20231030,180200,144360741,733,733,733,733,0
|
|
20231030,180100,144360741,733,733,733,733,0
|
|
20231030,180000,144360741,733,733,733,733,0
|
|
20231030,175900,144360741,733,733,733,733,0
|
|
20231030,175800,144360741,733,733,733,733,0
|
|
20231030,175700,144360741,733,733,733,733,0
|
|
20231030,175600,144360741,733,733,733,733,0
|
|
20231030,175500,144360741,733,733,733,733,0
|
|
20231030,175400,144360741,733,733,733,733,0
|
|
20231030,175300,144360741,733,733,733,733,0
|
|
20231030,175200,144360741,733,733,733,733,0
|
|
20231030,175100,144360741,733,733,733,733,2203
|
|
20231030,175000,144360741,733,733,733,733,0
|
|
20231030,174900,144360741,733,733,733,733,0
|
|
20231030,174800,144360741,733,733,733,733,0
|
|
20231030,174700,144360741,733,733,733,733,0
|
|
20231030,174600,144360741,733,733,733,733,0
|
|
20231030,174500,144360741,733,733,733,733,0
|
|
20231030,174400,144360741,733,733,733,733,0
|
|
20231030,174300,144360741,733,733,733,733,0
|
|
20231030,174200,144360741,733,733,733,733,0
|
|
20231030,174100,144360741,733,733,733,733,0
|
|
20231030,174000,144360741,733,733,733,733,0
|
|
20231030,173900,144360741,733,733,733,733,0
|
|
20231030,173800,144360741,733,733,733,733,0
|
|
20231030,173700,144360741,733,733,733,733,0
|
|
20231030,173600,144360741,733,733,733,733,0
|
|
20231030,173500,144360741,733,733,733,733,0
|
|
20231030,173400,144360741,733,733,733,733,0
|
|
20231030,173300,144360741,733,733,733,733,0
|
|
20231030,173200,144360741,733,733,733,733,0
|
|
20231030,173100,144360741,733,733,733,733,0
|
|
20231030,173000,144360741,733,733,733,733,0
|
|
20231030,172900,144360741,733,733,733,733,0
|
|
20231030,172800,144360741,733,733,733,733,0
|
|
20231030,172700,144360741,733,733,733,733,0
|
|
20231030,172600,144360741,733,733,733,733,0
|
|
20231030,172500,144360741,733,733,733,733,0
|
|
20231030,172400,144360741,733,733,733,733,0
|
|
20231030,172300,144360741,733,733,733,733,0
|
|
20231030,172200,144360741,733,733,733,733,0
|
|
20231030,172100,144360741,733,733,733,733,2203
|
|
20231030,172000,144360741,733,733,733,733,0
|
|
20231030,171900,144360741,733,733,733,733,0
|
|
20231030,171800,144360741,733,733,733,733,0
|
|
20231030,171700,144360741,733,733,733,733,0
|
|
20231030,171600,144360741,733,733,733,733,0
|
|
20231030,171500,144360741,733,733,733,733,0
|
|
20231030,171400,144360741,733,733,733,733,0
|
|
20231030,171300,144360741,733,733,733,733,0
|
|
20231030,171200,144360741,733,733,733,733,0
|
|
20231030,171100,144360741,733,733,733,733,0
|
|
20231030,171000,144360741,733,733,733,733,0
|
|
20231030,170900,144360741,733,733,733,733,0
|
|
20231030,170800,144360741,733,733,733,733,0
|
|
20231030,170700,144360741,733,733,733,733,0
|
|
20231030,170600,144360741,733,733,733,733,0
|
|
20231030,170500,144360741,733,733,733,733,0
|
|
20231030,170400,144360741,733,733,733,733,0
|
|
20231030,170300,144360741,733,733,733,733,0
|
|
20231030,170200,144360741,733,733,733,733,0
|
|
20231030,170100,144360741,733,733,733,733,0
|
|
20231030,170000,144360741,733,733,733,733,0
|
|
20231030,165900,144360741,733,733,733,733,0
|
|
20231030,165800,144360741,733,733,733,733,0
|
|
20231030,165700,144360741,733,733,733,733,0
|
|
20231030,165600,144360741,733,733,733,733,0
|
|
20231030,165500,144360741,733,733,733,733,0
|
|
20231030,165400,144360741,733,733,733,733,0
|
|
20231030,165300,144360741,733,733,733,733,0
|
|
20231030,165200,144360741,733,733,733,733,0
|
|
20231030,165100,144360741,733,733,733,733,2203
|
|
20231030,165000,144360741,733,733,733,733,0
|
|
20231030,164900,144360741,733,733,733,733,0
|
|
20231030,164800,144360741,733,733,733,733,0
|
|
20231030,164700,144360741,733,733,733,733,0
|
|
20231030,164600,144360741,733,733,733,733,0
|
|
20231030,164500,144360741,733,733,733,733,0
|
|
20231030,164400,144360741,733,733,733,733,0
|
|
20231030,164300,144360741,733,733,733,733,0
|
|
20231030,164200,144360741,733,733,733,733,0
|
|
20231030,164100,144360741,733,733,733,733,0
|
|
20231030,164000,144360741,733,733,733,733,0
|
|
20231030,163900,144360741,733,733,733,733,0
|
|
20231030,163800,144360741,733,733,733,733,0
|
|
20231030,163700,144360741,733,733,733,733,0
|
|
20231030,163600,144360741,733,733,733,733,0
|
|
20231030,163500,144360741,733,733,733,733,0
|
|
20231030,163400,144360741,733,733,733,733,0
|
|
20231030,163300,144360741,733,733,733,733,0
|
|
20231030,163200,144360741,733,733,733,733,0
|
|
20231030,163100,144360741,733,733,733,733,0
|
|
20231030,163000,144360741,733,733,733,733,0
|
|
20231030,162900,144360741,733,733,733,733,0
|
|
20231030,162800,144360741,733,733,733,733,0
|
|
20231030,162700,144360741,733,733,733,733,0
|
|
20231030,162600,144360741,733,733,733,733,0
|
|
20231030,162500,144360741,733,733,733,733,0
|
|
20231030,162400,144360741,733,733,733,733,0
|
|
20231030,162300,144360741,733,733,733,733,0
|
|
20231030,162200,144360741,733,733,733,733,0
|
|
20231030,162100,144360741,733,733,733,733,2203
|
|
20231030,162000,144360741,733,733,733,733,0
|
|
20231030,161900,144360741,733,733,733,733,0
|
|
20231030,161800,144360741,733,733,733,733,0
|
|
20231030,161700,144360741,733,733,733,733,0
|
|
20231030,161600,144360741,733,733,733,733,0
|
|
20231030,161500,144360741,733,733,733,733,0
|
|
20231030,161400,144360741,733,733,733,733,0
|
|
20231030,161300,144360741,733,733,733,733,0
|
|
20231030,161200,144360741,733,733,733,733,0
|
|
20231030,161100,144360741,733,733,733,733,0
|
|
20231030,161000,144360741,733,733,733,733,0
|
|
20231030,160900,144360741,733,733,733,733,0
|
|
20231030,160800,144360741,733,733,733,733,0
|
|
20231030,160700,144360741,733,733,733,733,0
|
|
20231030,160600,144360741,733,733,733,733,0
|
|
20231030,160500,144360741,733,733,733,733,0
|
|
20231030,160400,144360741,733,733,733,733,0
|
|
20231030,160300,144360741,733,733,733,733,0
|
|
20231030,160200,144360741,733,733,733,733,0
|
|
20231030,160100,144360741,733,733,733,733,0
|
|
20231030,160000,144360741,733,733,733,733,0
|
|
20231030,155900,144360741,733,733,733,733,0
|
|
20231030,155800,144360741,733,733,733,733,0
|
|
20231030,155700,144360741,733,733,733,733,0
|
|
20231030,155600,144360741,733,733,733,733,0
|
|
20231030,155500,144360741,733,733,733,733,0
|
|
20231030,155400,144360741,733,733,733,733,0
|
|
20231030,155300,144360741,733,733,733,733,0
|
|
20231030,155200,144360741,733,733,733,733,0
|
|
20231030,155100,144360741,733,733,733,733,2203
|
|
20231030,155000,144360741,733,733,733,733,0
|
|
20231030,154900,144360741,733,733,733,733,0
|
|
20231030,154800,144360741,733,733,733,733,0
|
|
20231030,154700,144360741,733,733,733,733,0
|
|
20231030,154600,144360741,733,733,733,733,0
|
|
20231030,154500,144360741,733,733,733,733,0
|
|
20231030,154400,144360741,733,733,733,733,0
|
|
20231030,154300,144360741,733,733,733,733,0
|
|
20231030,154200,144360741,733,733,733,733,0
|
|
20231030,154100,144360741,733,733,733,733,0
|
|
20231030,154000,144360741,733,733,733,733,0
|
|
20231030,153900,144360741,733,733,733,733,0
|
|
20231030,153800,144360741,733,733,733,733,0
|
|
20231030,153700,144360741,733,733,733,733,0
|
|
20231030,153600,144360741,733,733,733,733,0
|
|
20231030,153500,144360741,733,733,733,733,0
|
|
20231030,153400,144360741,733,733,733,733,0
|
|
20231030,153300,144360741,733,733,733,733,0
|
|
20231030,153200,144360741,733,733,733,733,0
|
|
20231030,153100,144360741,733,733,733,733,0
|
|
20231030,153000,144360741,733,733,733,733,2203
|
|
20231030,152900,142745942,734,734,734,734,0
|
|
20231030,152800,142745942,734,734,734,734,0
|
|
20231030,152700,142745942,734,734,734,734,0
|
|
20231030,152600,142745942,734,734,734,734,0
|
|
20231030,152500,142745942,734,734,734,734,0
|
|
20231030,152400,142745942,734,734,734,734,0
|
|
20231030,152300,142745942,734,734,734,734,0
|
|
20231030,152200,142745942,734,734,734,734,0
|
|
20231030,152100,142745942,734,734,734,734,0
|
|
20231030,152000,142745942,734,734,734,734,0
|
|
20231030,151900,142745942,734,734,734,734,310
|
|
20231030,151800,142518402,734,734,734,734,587
|
|
20231030,151700,142087544,734,734,734,734,0
|
|
20231030,151600,142087544,734,734,734,734,2
|
|
20231030,151500,142086076,734,734,734,734,300
|
|
20231030,151400,141865876,734,734,734,734,0
|
|
20231030,151300,141865876,734,734,734,734,0
|
|
20231030,151200,141865876,734,734,734,734,0
|
|
20231030,151100,141865876,734,734,734,734,0
|
|
20231030,151000,141865876,734,734,734,734,0
|
|
20231030,150900,141865876,734,734,734,734,71
|
|
20231030,150800,141813762,734,734,734,734,883
|
|
20231030,150700,141165640,733,733,733,733,311
|
|
20231030,150600,140937677,734,734,734,734,1
|
|
20231030,150500,140936943,733,733,733,733,0
|
|
20231030,150400,140936943,733,733,733,733,0
|
|
20231030,150300,140936943,733,733,733,733,0
|
|
20231030,150200,140936943,733,733,733,733,0
|
|
20231030,150100,140936943,733,733,733,733,0
|
|
20231030,150000,140936943,733,732,733,732,1257
|
|
20231030,145900,140016782,732,732,732,732,1
|
|
20231030,145800,140016050,732,732,732,732,150
|
|
20231030,145700,139906250,734,734,734,734,0
|
|
20231030,145600,139906250,734,734,734,734,50
|
|
20231030,145500,139869550,732,732,732,732,0
|
|
20231030,145400,139869550,732,732,732,732,2259
|
|
20231030,145300,138215962,732,732,732,732,6982
|
|
20231030,145200,133105138,734,734,734,734,0
|
|
20231030,145100,133105138,734,734,734,734,0
|
|
20231030,145000,133105138,734,733,734,733,1877
|
|
20231030,144900,131729270,733,733,733,733,500
|
|
20231030,144800,131362770,733,734,734,733,103
|
|
20231030,144700,131287268,734,734,734,734,1
|
|
20231030,144600,131286534,733,733,733,733,0
|
|
20231030,144500,131286534,733,733,733,733,0
|
|
20231030,144400,131286534,733,733,733,733,457
|
|
20231030,144300,130951553,734,734,734,734,0
|
|
20231030,144200,130951553,734,734,734,734,1
|
|
20231030,144100,130950819,734,734,734,734,8
|
|
20231030,144000,130944947,734,734,734,734,10
|
|
20231030,143900,130937607,734,734,734,734,105
|
|
20231030,143800,130860537,734,734,734,734,0
|
|
20231030,143700,130860537,734,734,734,734,0
|
|
20231030,143600,130860537,734,734,734,734,0
|
|
20231030,143500,130860537,734,734,734,734,0
|
|
20231030,143400,130860537,734,734,734,734,1
|
|
20231030,143300,130859803,734,734,734,734,0
|
|
20231030,143200,130859803,734,734,734,734,0
|
|
20231030,143100,130859803,734,734,734,734,0
|
|
20231030,143000,130859803,734,733,734,733,64
|
|
20231030,142900,130812890,733,733,733,733,0
|
|
20231030,142800,130812890,733,733,733,733,0
|
|
20231030,142700,130812890,733,733,733,733,0
|
|
20231030,142600,130812890,733,733,733,733,103
|
|
20231030,142500,130737391,733,733,733,733,0
|
|
20231030,142400,130737391,733,733,733,733,0
|
|
20231030,142300,130737391,733,733,733,733,3200
|
|
20231030,142200,128391791,734,734,734,734,300
|
|
20231030,142100,128171591,735,735,735,735,0
|
|
20231030,142000,128171591,735,735,735,735,0
|
|
20231030,141900,128171591,735,735,735,735,100
|
|
20231030,141800,128098091,734,734,734,734,0
|
|
20231030,141700,128098091,734,734,734,734,202
|
|
20231030,141600,127949823,734,734,734,734,0
|
|
20231030,141500,127949823,734,734,734,734,0
|
|
20231030,141400,127949823,734,734,734,734,0
|
|
20231030,141300,127949823,734,734,734,734,0
|
|
20231030,141200,127949823,734,734,734,734,2
|
|
20231030,141100,127948355,734,734,734,734,0
|
|
20231030,141000,127948355,734,734,734,734,0
|
|
20231030,140900,127948355,734,734,734,734,0
|
|
20231030,140800,127948355,734,734,734,734,0
|
|
20231030,140700,127948355,734,734,734,734,2316
|
|
20231030,140600,126248411,735,735,735,735,2
|
|
20231030,140500,126246941,734,734,734,734,0
|
|
20231030,140400,126246941,734,734,734,734,0
|
|
20231030,140300,126246941,734,734,734,734,0
|
|
20231030,140200,126246941,734,734,734,734,3175
|
|
20231030,140100,123916491,735,735,735,735,1557
|
|
20231030,140000,122772096,735,735,735,735,804
|
|
20231030,135900,122181156,734,735,735,734,816
|
|
20231030,135800,121582210,735,735,735,735,144
|
|
20231030,135700,121476370,735,735,735,735,0
|
|
20231030,135600,121476370,735,735,735,735,0
|
|
20231030,135500,121476370,735,737,737,735,88
|
|
20231030,135400,121411630,737,737,737,737,0
|
|
20231030,135300,121411630,737,737,737,737,10
|
|
20231030,135200,121404260,737,737,737,737,0
|
|
20231030,135100,121404260,737,737,737,737,0
|
|
20231030,135000,121404260,737,737,737,737,0
|
|
20231030,134900,121404260,737,737,737,737,0
|
|
20231030,134800,121404260,737,737,737,737,0
|
|
20231030,134700,121404260,737,737,737,737,0
|
|
20231030,134600,121404260,737,737,737,737,0
|
|
20231030,134500,121404260,737,737,737,737,0
|
|
20231030,134400,121404260,737,737,737,737,0
|
|
20231030,134300,121404260,737,737,737,737,0
|
|
20231030,134200,121404260,737,737,737,737,10
|
|
20231030,134100,121396890,737,737,737,737,0
|
|
20231030,134000,121396890,737,737,737,737,0
|
|
20231030,133900,121396890,737,737,737,737,0
|
|
20231030,133800,121396890,737,737,737,737,2000
|
|
20231030,133700,119922890,737,737,737,737,0
|
|
20231030,133600,119922890,737,737,737,737,2
|
|
20231030,133500,119921416,737,737,737,737,0
|
|
20231030,133400,119921416,737,737,737,737,1
|
|
20231030,133300,119920679,733,736,736,733,5080
|
|
20231030,133200,116186162,735,735,735,735,0
|
|
20231030,133100,116186162,735,735,735,735,7000
|
|
20231030,133000,111041162,735,735,735,735,0
|
|
20231030,132900,111041162,735,735,735,735,0
|
|
20231030,132800,111041162,735,735,735,735,7615
|
|
20231030,132700,105444137,735,735,735,735,50
|
|
20231030,132600,105407387,736,736,736,736,1428
|
|
20231030,132500,104356379,732,736,736,732,27075
|
|
20231030,132400,84469271,737,737,737,737,0
|
|
20231030,132300,84469271,737,737,737,737,0
|
|
20231030,132200,84469271,737,737,737,737,0
|
|
20231030,132100,84469271,737,737,737,737,0
|
|
20231030,132000,84469271,737,737,737,737,0
|
|
20231030,131900,84469271,737,737,737,737,50
|
|
20231030,131800,84432421,736,736,738,736,3002
|
|
20231030,131700,82222947,736,736,736,736,0
|
|
20231030,131600,82222947,736,737,737,736,3829
|
|
20231030,131500,79402974,738,738,738,738,0
|
|
20231030,131400,79402974,738,738,738,738,0
|
|
20231030,131300,79402974,738,738,738,738,0
|
|
20231030,131200,79402974,738,738,738,738,0
|
|
20231030,131100,79402974,738,738,738,738,0
|
|
20231030,131000,79402974,738,736,738,736,90
|
|
20231030,130900,79336674,738,737,738,737,60
|
|
20231030,130800,79292444,738,735,738,735,60
|
|
20231030,130700,79248314,733,733,733,733,0
|
|
20231030,130600,79248314,733,733,733,733,0
|
|
20231030,130500,79248314,733,733,733,733,0
|
|
20231030,130400,79248314,733,733,733,733,70
|
|
20231030,130300,79197004,739,739,739,739,0
|
|
20231030,130200,79197004,739,739,739,739,0
|
|
20231030,130100,79197004,739,739,739,739,2
|
|
20231030,130000,79195526,739,739,739,739,0
|
|
20231030,125900,79195526,739,737,739,737,20
|
|
20231030,125800,79180767,730,737,737,730,17885
|
|
20231030,125700,66073607,737,737,737,737,500
|
|
20231030,125600,65705107,737,739,739,737,1000
|
|
20231030,125500,64967084,739,738,739,738,1825
|
|
20231030,125400,63619122,738,738,738,738,0
|
|
20231030,125300,63619122,738,738,738,738,0
|
|
20231030,125200,63619122,738,738,738,738,0
|
|
20231030,125100,63619122,738,738,738,738,0
|
|
20231030,125000,63619122,738,738,738,738,0
|
|
20231030,124900,63619122,738,737,738,737,707
|
|
20231030,124800,63098040,737,737,737,737,10
|
|
20231030,124700,63090670,736,736,736,736,0
|
|
20231030,124600,63090670,736,736,736,736,1000
|
|
20231030,124500,62354670,737,737,737,737,0
|
|
20231030,124400,62354670,737,737,737,737,0
|
|
20231030,124300,62354670,737,737,737,737,0
|
|
20231030,124200,62354670,737,737,737,737,56
|
|
20231030,124100,62313398,737,737,737,737,12
|
|
20231030,124000,62304554,737,737,737,737,0
|
|
20231030,123900,62304554,737,737,737,737,0
|
|
20231030,123800,62304554,737,737,737,737,0
|
|
20231030,123700,62304554,737,737,737,737,0
|
|
20231030,123600,62304554,737,737,737,737,0
|
|
20231030,123500,62304554,737,737,737,737,0
|
|
20231030,123400,62304554,737,737,737,737,0
|
|
20231030,123300,62304554,737,737,737,737,0
|
|
20231030,123200,62304554,737,736,737,736,1275
|
|
20231030,123100,61365179,736,737,737,736,1020
|
|
20231030,123000,60614439,737,737,737,737,105
|
|
20231030,122900,60537054,737,737,737,737,100
|
|
20231030,122800,60463354,736,736,736,736,0
|
|
20231030,122700,60463354,736,736,736,736,2295
|
|
20231030,122600,58774234,736,736,736,736,0
|
|
20231030,122500,58774234,736,736,736,736,5
|
|
20231030,122400,58770554,735,735,735,735,500
|
|
20231030,122300,58403054,735,735,735,735,0
|
|
20231030,122200,58403054,735,735,735,735,30
|
|
20231030,122100,58381004,735,735,735,735,0
|
|
20231030,122000,58381004,735,735,735,735,0
|
|
20231030,121900,58381004,735,735,735,735,0
|
|
20231030,121800,58381004,735,735,735,735,1000
|
|
20231030,121700,57646004,736,737,737,736,1472
|
|
20231030,121600,56562434,738,738,738,738,0
|
|
20231030,121500,56562434,738,738,738,738,144
|
|
20231030,121400,56456162,739,739,739,739,0
|
|
20231030,121300,56456162,739,739,739,739,0
|
|
20231030,121200,56456162,739,739,739,739,0
|
|
20231030,121100,56456162,739,739,739,739,0
|
|
20231030,121000,56456162,739,739,739,739,0
|
|
20231030,120900,56456162,739,739,739,739,0
|
|
20231030,120800,56456162,739,739,739,739,0
|
|
20231030,120700,56456162,739,739,739,739,0
|
|
20231030,120600,56456162,739,739,739,739,0
|
|
20231030,120500,56456162,739,739,739,739,0
|
|
20231030,120400,56456162,739,739,739,739,0
|
|
20231030,120300,56456162,739,739,739,739,0
|
|
20231030,120200,56456162,739,739,739,739,0
|
|
20231030,120100,56456162,739,739,739,739,0
|
|
20231030,120000,56456162,739,739,739,739,1000
|
|
20231030,115900,55717162,739,739,739,739,0
|
|
20231030,115800,55717162,739,739,739,739,0
|
|
20231030,115700,55717162,739,739,739,739,0
|
|
20231030,115600,55717162,739,739,739,739,101
|
|
20231030,115500,55642523,739,739,739,739,0
|
|
20231030,115400,55642523,739,739,739,739,0
|
|
20231030,115300,55642523,739,739,739,739,0
|
|
20231030,115200,55642523,739,739,739,739,1453
|
|
20231030,115100,54568756,739,739,739,739,0
|
|
20231030,115000,54568756,739,739,739,739,0
|
|
20231030,114900,54568756,739,739,739,739,0
|
|
20231030,114800,54568756,739,739,739,739,0
|
|
20231030,114700,54568756,739,739,739,739,0
|
|
20231030,114600,54568756,739,739,739,739,0
|
|
20231030,114500,54568756,739,739,739,739,0
|
|
20231030,114400,54568756,739,739,739,739,0
|
|
20231030,114300,54568756,739,739,739,739,0
|
|
20231030,114200,54568756,739,739,739,739,24
|
|
20231030,114100,54551020,739,739,739,739,0
|
|
20231030,114000,54551020,739,739,739,739,0
|
|
20231030,113900,54551020,739,739,739,739,1
|
|
20231030,113800,54550281,739,739,739,739,24
|
|
20231030,113700,54532545,738,738,738,738,0
|
|
20231030,113600,54532545,738,738,738,738,0
|
|
20231030,113500,54532545,738,738,738,738,0
|
|
20231030,113400,54532545,738,738,738,738,0
|
|
20231030,113300,54532545,738,738,738,738,0
|
|
20231030,113200,54532545,738,738,738,738,0
|
|
20231030,113100,54532545,738,738,738,738,0
|
|
20231030,113000,54532545,738,738,738,738,100
|
|
20231030,112900,54458745,737,737,737,737,0
|
|
20231030,112800,54458745,737,737,737,737,0
|
|
20231030,112700,54458745,737,737,737,737,20
|
|
20231030,112600,54444005,737,737,737,737,0
|
|
20231030,112500,54444005,737,737,737,737,0
|
|
20231030,112400,54444005,737,737,737,737,95
|
|
20231030,112300,54373990,733,733,733,733,0
|
|
20231030,112200,54373990,733,737,737,733,53
|
|
20231030,112100,54335096,733,733,733,733,727
|
|
20231030,112000,53802205,734,735,735,734,3067
|
|
20231030,111900,51549425,736,736,736,736,0
|
|
20231030,111800,51549425,736,740,740,736,7034
|
|
20231030,111700,46366761,740,740,740,740,200
|
|
20231030,111600,46218761,740,740,740,740,26
|
|
20231030,111500,46199521,740,740,740,740,155
|
|
20231030,111400,46084821,740,740,740,740,167
|
|
20231030,111300,45961241,737,737,737,737,0
|
|
20231030,111200,45961241,737,737,737,737,0
|
|
20231030,111100,45961241,737,737,737,737,0
|
|
20231030,111000,45961241,737,737,737,737,0
|
|
20231030,110900,45961241,737,737,737,737,420
|
|
20231030,110800,45651701,737,737,737,737,200
|
|
20231030,110700,45504301,740,736,740,736,6472
|
|
20231030,110600,40740853,740,737,740,736,11398
|
|
20231030,110500,32327033,737,737,737,737,0
|
|
20231030,110400,32327033,737,737,737,737,2403
|
|
20231030,110300,30556022,736,736,736,736,2975
|
|
20231030,110200,28366422,735,735,735,735,0
|
|
20231030,110100,28366422,735,735,735,735,0
|
|
20231030,110000,28366422,735,735,735,735,0
|
|
20231030,105900,28366422,735,735,735,735,0
|
|
20231030,105800,28366422,735,735,735,735,0
|
|
20231030,105700,28366422,735,735,735,735,1493
|
|
20231030,105600,27269067,732,732,732,732,0
|
|
20231030,105500,27269067,732,734,734,732,148
|
|
20231030,105400,27160713,732,732,732,732,0
|
|
20231030,105300,27160713,732,734,734,732,604
|
|
20231030,105200,26718048,735,735,735,735,2
|
|
20231030,105100,26716578,735,735,735,735,0
|
|
20231030,105000,26716578,735,735,735,735,0
|
|
20231030,104900,26716578,735,735,735,735,50
|
|
20231030,104800,26679828,735,735,735,735,0
|
|
20231030,104700,26679828,735,735,735,735,0
|
|
20231030,104600,26679828,735,735,735,735,0
|
|
20231030,104500,26679828,735,735,735,735,0
|
|
20231030,104400,26679828,735,735,735,735,0
|
|
20231030,104300,26679828,735,735,735,735,0
|
|
20231030,104200,26679828,735,735,735,735,149
|
|
20231030,104100,26570313,736,736,736,736,0
|
|
20231030,104000,26570313,736,736,736,736,0
|
|
20231030,103900,26570313,736,736,736,736,0
|
|
20231030,103800,26570313,736,736,736,736,0
|
|
20231030,103700,26570313,736,736,736,736,3
|
|
20231030,103600,26568105,732,732,732,732,0
|
|
20231030,103500,26568105,732,732,732,732,0
|
|
20231030,103400,26568105,732,732,732,732,0
|
|
20231030,103300,26568105,732,734,734,732,1000
|
|
20231030,103200,25835618,736,736,736,736,10
|
|
20231030,103100,25828258,734,734,734,734,8062
|
|
20231030,103000,19910750,733,733,733,733,0
|
|
20231030,102900,19910750,733,733,733,733,0
|
|
20231030,102800,19910750,733,733,733,733,0
|
|
20231030,102700,19910750,733,733,733,733,0
|
|
20231030,102600,19910750,733,733,733,733,0
|
|
20231030,102500,19910750,733,733,733,733,0
|
|
20231030,102400,19910750,733,733,733,733,0
|
|
20231030,102300,19910750,733,733,733,733,0
|
|
20231030,102200,19910750,733,733,733,733,600
|
|
20231030,102100,19470950,734,734,734,734,0
|
|
20231030,102000,19470950,734,734,734,734,0
|
|
20231030,101900,19470950,734,734,734,734,1
|
|
20231030,101800,19470216,734,734,734,734,0
|
|
20231030,101700,19470216,734,734,734,734,0
|
|
20231030,101600,19470216,734,734,734,734,0
|
|
20231030,101500,19470216,734,734,734,734,0
|
|
20231030,101400,19470216,734,734,734,734,79
|
|
20231030,101300,19412230,734,734,734,734,0
|
|
20231030,101200,19412230,734,734,734,734,1000
|
|
20231030,101100,18678230,734,734,734,734,0
|
|
20231030,101000,18678230,734,734,734,734,0
|
|
20231030,100900,18678230,734,734,734,734,400
|
|
20231030,100800,18384630,734,734,734,734,0
|
|
20231030,100700,18384630,734,734,734,734,94
|
|
20231030,100600,18315634,734,734,734,734,0
|
|
20231030,100500,18315634,734,734,734,734,40
|
|
20231030,100400,18286274,734,734,734,734,0
|
|
20231030,100300,18286274,734,734,734,734,0
|
|
20231030,100200,18286274,734,734,734,734,0
|
|
20231030,100100,18286274,734,734,734,734,0
|
|
20231030,100000,18286274,734,734,734,734,68
|
|
20231030,095900,18236362,734,734,734,734,80
|
|
20231030,095800,18177642,734,734,734,734,0
|
|
20231030,095700,18177642,734,734,734,734,0
|
|
20231030,095600,18177642,734,734,734,734,0
|
|
20231030,095500,18177642,734,734,734,734,0
|
|
20231030,095400,18177642,734,734,734,734,0
|
|
20231030,095300,18177642,734,734,734,734,2
|
|
20231030,095200,18176174,734,734,734,734,98
|
|
20231030,095100,18104242,734,734,734,734,0
|
|
20231030,095000,18104242,734,734,734,734,0
|
|
20231030,094900,18104242,734,734,734,734,2
|
|
20231030,094800,18102774,734,734,734,734,2
|
|
20231030,094700,18101306,734,734,734,734,6
|
|
20231030,094600,18096902,734,734,734,734,36
|
|
20231030,094500,18070478,735,735,735,735,0
|
|
20231030,094400,18070478,735,735,735,735,0
|
|
20231030,094300,18070478,735,735,735,735,3
|
|
20231030,094200,18068273,734,735,735,734,39
|
|
20231030,094100,18039610,735,735,735,735,0
|
|
20231030,094000,18039610,735,735,735,735,0
|
|
20231030,093900,18039610,735,735,735,735,0
|
|
20231030,093800,18039610,735,735,735,735,1
|
|
20231030,093700,18038875,735,735,735,735,1
|
|
20231030,093600,18038140,735,735,735,735,103
|
|
20231030,093500,17962435,735,735,735,735,113
|
|
20231030,093400,17879380,735,735,735,735,0
|
|
20231030,093300,17879380,735,735,735,735,0
|
|
20231030,093200,17879380,735,735,735,735,2
|
|
20231030,093100,17877910,735,735,735,735,14
|
|
20231030,093000,17867620,735,735,735,735,2
|
|
20231030,092900,17866150,735,735,735,735,1
|
|
20231030,092800,17865415,729,729,729,729,0
|
|
20231030,092700,17865415,729,729,729,729,0
|
|
20231030,092600,17865415,729,729,729,729,356
|
|
20231030,092500,17605891,729,734,734,729,1692
|
|
20231030,092400,16371129,734,734,734,734,4
|
|
20231030,092300,16368193,734,732,734,732,1350
|
|
20231030,092200,15378633,732,732,732,732,0
|
|
20231030,092100,15378633,732,732,732,732,0
|
|
20231030,092000,15378633,732,732,732,732,0
|
|
20231030,091900,15378633,732,732,732,732,0
|
|
20231030,091800,15378633,732,732,732,732,100
|
|
20231030,091700,15305433,730,730,730,730,200
|
|
20231030,091600,15159433,730,730,730,730,3000
|
|
20231030,091500,12969433,729,729,729,729,1169
|
|
20231030,091400,12117232,730,730,730,730,650
|
|
20231030,091300,11642732,729,729,729,729,0
|
|
20231030,091200,11642732,729,729,729,729,7808
|
|
20231030,091100,5950700,729,729,729,729,2192
|
|
20231030,091000,4352732,729,730,730,729,1113
|
|
20231030,090900,3540255,733,733,733,733,1000
|
|
20231030,090800,2807255,733,733,733,733,0
|
|
20231030,090700,2807255,733,733,733,733,516
|
|
20231030,090600,2429027,733,733,733,733,0
|
|
20231030,090500,2429027,733,733,733,733,4
|
|
20231030,090400,2426095,733,733,733,733,1
|
|
20231030,090300,2425362,734,734,734,734,550
|
|
20231030,090200,2021662,734,734,734,734,0
|
|
20231030,090100,2021662,734,734,734,734,1
|
|
20231030,090000,2020928,728,728,728,728,2776
|