604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,190100,53416258,338,338,338,338,4335
|
|
20231030,190000,53416258,338,338,338,338,0
|
|
20231030,185900,53416258,338,338,338,338,0
|
|
20231030,185800,53416258,338,338,338,338,0
|
|
20231030,185700,53416258,338,338,338,338,0
|
|
20231030,185600,53416258,338,338,338,338,0
|
|
20231030,185500,53416258,338,338,338,338,0
|
|
20231030,185400,53416258,338,338,338,338,0
|
|
20231030,185300,53416258,338,338,338,338,0
|
|
20231030,185200,53416258,338,338,338,338,0
|
|
20231030,185100,53416258,338,338,338,338,0
|
|
20231030,185000,53416258,338,338,338,338,0
|
|
20231030,184900,53416258,338,338,338,338,0
|
|
20231030,184800,53416258,338,338,338,338,0
|
|
20231030,184700,53416258,338,338,338,338,0
|
|
20231030,184600,53416258,338,338,338,338,0
|
|
20231030,184500,53416258,338,338,338,338,0
|
|
20231030,184400,53416258,338,338,338,338,0
|
|
20231030,184300,53416258,338,338,338,338,0
|
|
20231030,184200,53416258,338,338,338,338,0
|
|
20231030,184100,53416258,338,338,338,338,0
|
|
20231030,184000,53416258,338,338,338,338,0
|
|
20231030,183900,53416258,338,338,338,338,0
|
|
20231030,183800,53416258,338,338,338,338,0
|
|
20231030,183700,53416258,338,338,338,338,0
|
|
20231030,183600,53416258,338,338,338,338,0
|
|
20231030,183500,53416258,338,338,338,338,0
|
|
20231030,183400,53416258,338,338,338,338,0
|
|
20231030,183300,53416258,338,338,338,338,0
|
|
20231030,183200,53416258,338,338,338,338,0
|
|
20231030,183100,53416258,338,338,338,338,4335
|
|
20231030,183000,53416258,338,338,338,338,0
|
|
20231030,182900,53416258,338,338,338,338,0
|
|
20231030,182800,53416258,338,338,338,338,0
|
|
20231030,182700,53416258,338,338,338,338,0
|
|
20231030,182600,53416258,338,338,338,338,0
|
|
20231030,182500,53416258,338,338,338,338,0
|
|
20231030,182400,53416258,338,338,338,338,0
|
|
20231030,182300,53416258,338,338,338,338,0
|
|
20231030,182200,53416258,338,338,338,338,0
|
|
20231030,182100,53416258,338,338,338,338,0
|
|
20231030,182000,53416258,338,338,338,338,0
|
|
20231030,181900,53416258,338,338,338,338,0
|
|
20231030,181800,53416258,338,338,338,338,0
|
|
20231030,181700,53416258,338,338,338,338,0
|
|
20231030,181600,53416258,338,338,338,338,0
|
|
20231030,181500,53416258,338,338,338,338,0
|
|
20231030,181400,53416258,338,338,338,338,0
|
|
20231030,181300,53416258,338,338,338,338,0
|
|
20231030,181200,53416258,338,338,338,338,0
|
|
20231030,181100,53416258,338,338,338,338,0
|
|
20231030,181000,53416258,338,338,338,338,0
|
|
20231030,180900,53416258,338,338,338,338,0
|
|
20231030,180800,53416258,338,338,338,338,0
|
|
20231030,180700,53416258,338,338,338,338,0
|
|
20231030,180600,53416258,338,338,338,338,0
|
|
20231030,180500,53416258,338,338,338,338,0
|
|
20231030,180400,53416258,338,338,338,338,0
|
|
20231030,180300,53416258,338,338,338,338,0
|
|
20231030,180200,53416258,338,338,338,338,0
|
|
20231030,180100,53416258,338,338,338,338,4335
|
|
20231030,180000,53416258,338,338,338,338,0
|
|
20231030,175900,53416258,338,338,338,338,0
|
|
20231030,175800,53416258,338,338,338,338,0
|
|
20231030,175700,53416258,338,338,338,338,0
|
|
20231030,175600,53416258,338,338,338,338,0
|
|
20231030,175500,53416258,338,338,338,338,0
|
|
20231030,175400,53416258,338,338,338,338,0
|
|
20231030,175300,53416258,338,338,338,338,0
|
|
20231030,175200,53416258,338,338,338,338,0
|
|
20231030,175100,53416258,338,338,338,338,0
|
|
20231030,175000,53416258,338,338,338,338,0
|
|
20231030,174900,53416258,338,338,338,338,0
|
|
20231030,174800,53416258,338,338,338,338,0
|
|
20231030,174700,53416258,338,338,338,338,0
|
|
20231030,174600,53416258,338,338,338,338,0
|
|
20231030,174500,53416258,338,338,338,338,0
|
|
20231030,174400,53416258,338,338,338,338,0
|
|
20231030,174300,53416258,338,338,338,338,0
|
|
20231030,174200,53416258,338,338,338,338,0
|
|
20231030,174100,53416258,338,338,338,338,0
|
|
20231030,174000,53416258,338,338,338,338,0
|
|
20231030,173900,53416258,338,338,338,338,0
|
|
20231030,173800,53416258,338,338,338,338,0
|
|
20231030,173700,53416258,338,338,338,338,0
|
|
20231030,173600,53416258,338,338,338,338,0
|
|
20231030,173500,53416258,338,338,338,338,0
|
|
20231030,173400,53416258,338,338,338,338,0
|
|
20231030,173300,53416258,338,338,338,338,0
|
|
20231030,173200,53416258,338,338,338,338,0
|
|
20231030,173100,53416258,338,338,338,338,4335
|
|
20231030,173000,53416258,338,338,338,338,0
|
|
20231030,172900,53416258,338,338,338,338,0
|
|
20231030,172800,53416258,338,338,338,338,0
|
|
20231030,172700,53416258,338,338,338,338,0
|
|
20231030,172600,53416258,338,338,338,338,0
|
|
20231030,172500,53416258,338,338,338,338,0
|
|
20231030,172400,53416258,338,338,338,338,0
|
|
20231030,172300,53416258,338,338,338,338,0
|
|
20231030,172200,53416258,338,338,338,338,0
|
|
20231030,172100,53416258,338,338,338,338,0
|
|
20231030,172000,53416258,338,338,338,338,0
|
|
20231030,171900,53416258,338,338,338,338,0
|
|
20231030,171800,53416258,338,338,338,338,0
|
|
20231030,171700,53416258,338,338,338,338,0
|
|
20231030,171600,53416258,338,338,338,338,0
|
|
20231030,171500,53416258,338,338,338,338,0
|
|
20231030,171400,53416258,338,338,338,338,0
|
|
20231030,171300,53416258,338,338,338,338,0
|
|
20231030,171200,53416258,338,338,338,338,0
|
|
20231030,171100,53416258,338,338,338,338,0
|
|
20231030,171000,53416258,338,338,338,338,0
|
|
20231030,170900,53416258,338,338,338,338,0
|
|
20231030,170800,53416258,338,338,338,338,0
|
|
20231030,170700,53416258,338,338,338,338,0
|
|
20231030,170600,53416258,338,338,338,338,0
|
|
20231030,170500,53416258,338,338,338,338,0
|
|
20231030,170400,53416258,338,338,338,338,0
|
|
20231030,170300,53416258,338,338,338,338,0
|
|
20231030,170200,53416258,338,338,338,338,0
|
|
20231030,170100,53416258,338,338,338,338,4335
|
|
20231030,170000,53416258,338,338,338,338,0
|
|
20231030,165900,53416258,338,338,338,338,0
|
|
20231030,165800,53416258,338,338,338,338,0
|
|
20231030,165700,53416258,338,338,338,338,0
|
|
20231030,165600,53416258,338,338,338,338,0
|
|
20231030,165500,53416258,338,338,338,338,0
|
|
20231030,165400,53416258,338,338,338,338,0
|
|
20231030,165300,53416258,338,338,338,338,0
|
|
20231030,165200,53416258,338,338,338,338,0
|
|
20231030,165100,53416258,338,338,338,338,0
|
|
20231030,165000,53416258,338,338,338,338,0
|
|
20231030,164900,53416258,338,338,338,338,0
|
|
20231030,164800,53416258,338,338,338,338,0
|
|
20231030,164700,53416258,338,338,338,338,0
|
|
20231030,164600,53416258,338,338,338,338,0
|
|
20231030,164500,53416258,338,338,338,338,0
|
|
20231030,164400,53416258,338,338,338,338,0
|
|
20231030,164300,53416258,338,338,338,338,0
|
|
20231030,164200,53416258,338,338,338,338,0
|
|
20231030,164100,53416258,338,338,338,338,0
|
|
20231030,164000,53416258,338,338,338,338,0
|
|
20231030,163900,53416258,338,338,338,338,0
|
|
20231030,163800,53416258,338,338,338,338,0
|
|
20231030,163700,53416258,338,338,338,338,0
|
|
20231030,163600,53416258,338,338,338,338,0
|
|
20231030,163500,53416258,338,338,338,338,0
|
|
20231030,163400,53416258,338,338,338,338,0
|
|
20231030,163300,53416258,338,338,338,338,0
|
|
20231030,163200,53416258,338,338,338,338,0
|
|
20231030,163100,53416258,338,338,338,338,4335
|
|
20231030,163000,53416258,338,338,338,338,0
|
|
20231030,162900,53416258,338,338,338,338,0
|
|
20231030,162800,53416258,338,338,338,338,0
|
|
20231030,162700,53416258,338,338,338,338,0
|
|
20231030,162600,53416258,338,338,338,338,0
|
|
20231030,162500,53416258,338,338,338,338,0
|
|
20231030,162400,53416258,338,338,338,338,0
|
|
20231030,162300,53416258,338,338,338,338,0
|
|
20231030,162200,53416258,338,338,338,338,0
|
|
20231030,162100,53416258,338,338,338,338,0
|
|
20231030,162000,53416258,338,338,338,338,0
|
|
20231030,161900,53416258,338,338,338,338,0
|
|
20231030,161800,53416258,338,338,338,338,0
|
|
20231030,161700,53416258,338,338,338,338,0
|
|
20231030,161600,53416258,338,338,338,338,0
|
|
20231030,161500,53416258,338,338,338,338,0
|
|
20231030,161400,53416258,338,338,338,338,0
|
|
20231030,161300,53416258,338,338,338,338,0
|
|
20231030,161200,53416258,338,338,338,338,0
|
|
20231030,161100,53416258,338,338,338,338,0
|
|
20231030,161000,53416258,338,338,338,338,0
|
|
20231030,160900,53416258,338,338,338,338,0
|
|
20231030,160800,53416258,338,338,338,338,0
|
|
20231030,160700,53416258,338,338,338,338,0
|
|
20231030,160600,53416258,338,338,338,338,0
|
|
20231030,160500,53416258,338,338,338,338,0
|
|
20231030,160400,53416258,338,338,338,338,0
|
|
20231030,160300,53416258,338,338,338,338,0
|
|
20231030,160200,53416258,338,338,338,338,0
|
|
20231030,160100,53416258,338,338,338,338,4335
|
|
20231030,160000,53416258,338,338,338,338,0
|
|
20231030,155900,53416258,338,338,338,338,0
|
|
20231030,155800,53416258,338,338,338,338,0
|
|
20231030,155700,53416258,338,338,338,338,0
|
|
20231030,155600,53416258,338,338,338,338,0
|
|
20231030,155500,53416258,338,338,338,338,0
|
|
20231030,155400,53416258,338,338,338,338,0
|
|
20231030,155300,53416258,338,338,338,338,0
|
|
20231030,155200,53416258,338,338,338,338,0
|
|
20231030,155100,53416258,338,338,338,338,0
|
|
20231030,155000,53416258,338,338,338,338,0
|
|
20231030,154900,53416258,338,338,338,338,0
|
|
20231030,154800,53416258,338,338,338,338,0
|
|
20231030,154700,53416258,338,338,338,338,0
|
|
20231030,154600,53416258,338,338,338,338,0
|
|
20231030,154500,53416258,338,338,338,338,0
|
|
20231030,154400,53416258,338,338,338,338,0
|
|
20231030,154300,53416258,338,338,338,338,0
|
|
20231030,154200,53416258,338,338,338,338,0
|
|
20231030,154100,53416258,338,338,338,338,0
|
|
20231030,154000,53416258,338,338,338,338,0
|
|
20231030,153900,53416258,338,338,338,338,0
|
|
20231030,153800,53416258,338,338,338,338,0
|
|
20231030,153700,53416258,338,338,338,338,0
|
|
20231030,153600,53416258,338,338,338,338,0
|
|
20231030,153500,53416258,338,338,338,338,0
|
|
20231030,153400,53416258,338,338,338,338,0
|
|
20231030,153300,53416258,338,338,338,338,0
|
|
20231030,153200,53416258,338,338,338,338,0
|
|
20231030,153100,53416258,338,338,338,338,4335
|
|
20231030,153000,53416258,338,338,338,338,4335
|
|
20231030,152900,51951028,340,340,340,340,0
|
|
20231030,152800,51951028,340,340,340,340,0
|
|
20231030,152700,51951028,340,340,340,340,0
|
|
20231030,152600,51951028,340,340,340,340,0
|
|
20231030,152500,51951028,340,340,340,340,0
|
|
20231030,152400,51951028,340,340,340,340,0
|
|
20231030,152300,51951028,340,340,340,340,0
|
|
20231030,152200,51951028,340,340,340,340,0
|
|
20231030,152100,51951028,340,340,340,340,0
|
|
20231030,152000,51951028,340,340,340,340,0
|
|
20231030,151900,51951028,340,340,340,340,1
|
|
20231030,151800,51950688,338,338,338,338,1
|
|
20231030,151700,51950350,337,337,337,337,0
|
|
20231030,151600,51950350,337,337,337,337,11
|
|
20231030,151500,51946643,340,340,340,340,1
|
|
20231030,151400,51946303,340,340,340,340,0
|
|
20231030,151300,51946303,340,340,340,340,1
|
|
20231030,151200,51945963,338,338,338,338,2000
|
|
20231030,151100,51269963,341,341,341,341,0
|
|
20231030,151000,51269963,341,340,341,340,149
|
|
20231030,150900,51219302,340,340,340,340,123
|
|
20231030,150800,51177482,340,340,340,340,1107
|
|
20231030,150700,50801102,340,340,340,340,508
|
|
20231030,150600,50628382,337,340,340,337,102
|
|
20231030,150500,50593705,337,340,340,337,36
|
|
20231030,150400,50581468,340,340,340,340,0
|
|
20231030,150300,50581468,340,340,340,340,0
|
|
20231030,150200,50581468,340,340,340,340,0
|
|
20231030,150100,50581468,340,338,340,338,4957
|
|
20231030,150000,48899574,339,339,339,339,0
|
|
20231030,145900,48899574,339,339,339,339,0
|
|
20231030,145800,48899574,339,339,339,339,0
|
|
20231030,145700,48899574,339,339,339,339,0
|
|
20231030,145600,48899574,339,339,339,339,0
|
|
20231030,145500,48899574,339,339,339,339,132
|
|
20231030,145400,48854826,338,338,338,338,0
|
|
20231030,145300,48854826,338,338,338,338,0
|
|
20231030,145200,48854826,338,338,338,338,0
|
|
20231030,145100,48854826,338,338,338,338,0
|
|
20231030,145000,48854826,338,338,338,338,1
|
|
20231030,144900,48854488,338,338,338,338,0
|
|
20231030,144800,48854488,338,338,338,338,0
|
|
20231030,144700,48854488,338,338,338,338,0
|
|
20231030,144600,48854488,338,338,338,338,0
|
|
20231030,144500,48854488,338,338,338,338,0
|
|
20231030,144400,48854488,338,338,338,338,6
|
|
20231030,144300,48852460,339,339,339,339,0
|
|
20231030,144200,48852460,339,339,339,339,0
|
|
20231030,144100,48852460,339,339,339,339,0
|
|
20231030,144000,48852460,339,339,339,339,0
|
|
20231030,143900,48852460,339,339,339,339,0
|
|
20231030,143800,48852460,339,339,339,339,200
|
|
20231030,143700,48784660,339,339,339,339,0
|
|
20231030,143600,48784660,339,339,339,339,0
|
|
20231030,143500,48784660,339,339,339,339,0
|
|
20231030,143400,48784660,339,339,339,339,0
|
|
20231030,143300,48784660,339,339,339,339,0
|
|
20231030,143200,48784660,339,339,339,339,0
|
|
20231030,143100,48784660,339,339,339,339,0
|
|
20231030,143000,48784660,339,339,339,339,0
|
|
20231030,142900,48784660,339,339,339,339,0
|
|
20231030,142800,48784660,339,339,339,339,246
|
|
20231030,142700,48701266,338,338,338,338,0
|
|
20231030,142600,48701266,338,338,338,338,0
|
|
20231030,142500,48701266,338,338,338,338,0
|
|
20231030,142400,48701266,338,338,338,338,0
|
|
20231030,142300,48701266,338,338,338,338,498
|
|
20231030,142200,48532942,338,338,338,338,0
|
|
20231030,142100,48532942,338,338,338,338,0
|
|
20231030,142000,48532942,338,338,338,338,80
|
|
20231030,141900,48505902,338,338,338,338,1
|
|
20231030,141800,48505564,338,338,338,338,0
|
|
20231030,141700,48505564,338,338,338,338,0
|
|
20231030,141600,48505564,338,338,338,338,3
|
|
20231030,141500,48504550,338,338,338,338,0
|
|
20231030,141400,48504550,338,338,338,338,0
|
|
20231030,141300,48504550,338,338,338,338,5000
|
|
20231030,141200,46814550,339,339,339,339,0
|
|
20231030,141100,46814550,339,339,339,339,0
|
|
20231030,141000,46814550,339,339,339,339,0
|
|
20231030,140900,46814550,339,339,339,339,0
|
|
20231030,140800,46814550,339,339,339,339,0
|
|
20231030,140700,46814550,339,339,339,339,0
|
|
20231030,140600,46814550,339,339,339,339,0
|
|
20231030,140500,46814550,339,339,339,339,0
|
|
20231030,140400,46814550,339,339,339,339,0
|
|
20231030,140300,46814550,339,339,339,339,0
|
|
20231030,140200,46814550,339,339,339,339,0
|
|
20231030,140100,46814550,339,339,339,339,1
|
|
20231030,140000,46814211,339,339,339,339,0
|
|
20231030,135900,46814211,339,339,339,339,0
|
|
20231030,135800,46814211,339,339,339,339,245
|
|
20231030,135700,46731156,339,339,339,339,0
|
|
20231030,135600,46731156,339,339,339,339,0
|
|
20231030,135500,46731156,339,339,339,339,0
|
|
20231030,135400,46731156,339,339,339,339,0
|
|
20231030,135300,46731156,339,339,339,339,0
|
|
20231030,135200,46731156,339,339,339,339,0
|
|
20231030,135100,46731156,339,339,339,339,0
|
|
20231030,135000,46731156,339,339,339,339,1
|
|
20231030,134900,46730817,337,338,338,337,10
|
|
20231030,134800,46727446,339,339,339,339,0
|
|
20231030,134700,46727446,339,339,339,339,0
|
|
20231030,134600,46727446,339,339,339,339,0
|
|
20231030,134500,46727446,339,339,339,339,0
|
|
20231030,134400,46727446,339,339,339,339,0
|
|
20231030,134300,46727446,339,339,339,339,0
|
|
20231030,134200,46727446,339,339,339,339,0
|
|
20231030,134100,46727446,339,339,339,339,0
|
|
20231030,134000,46727446,339,339,339,339,1
|
|
20231030,133900,46727107,336,338,338,336,922
|
|
20231030,133800,46417309,339,339,339,339,0
|
|
20231030,133700,46417309,339,339,339,339,0
|
|
20231030,133600,46417309,339,339,339,339,1
|
|
20231030,133500,46416970,336,336,336,336,0
|
|
20231030,133400,46416970,336,336,336,336,0
|
|
20231030,133300,46416970,336,336,336,336,0
|
|
20231030,133200,46416970,336,336,336,336,0
|
|
20231030,133100,46416970,336,336,336,336,0
|
|
20231030,133000,46416970,336,338,338,336,240
|
|
20231030,132900,46336320,339,339,339,339,246
|
|
20231030,132800,46252926,338,337,338,337,30240
|
|
20231030,132700,36031944,337,337,337,337,0
|
|
20231030,132600,36031944,337,337,337,337,3106
|
|
20231030,132500,34985222,338,338,338,338,0
|
|
20231030,132400,34985222,338,338,338,338,1
|
|
20231030,132300,34984884,338,338,338,338,0
|
|
20231030,132200,34984884,338,338,338,338,1
|
|
20231030,132100,34984546,337,337,337,337,0
|
|
20231030,132000,34984546,337,338,338,337,2055
|
|
20231030,131900,34292010,339,339,339,339,1
|
|
20231030,131800,34291671,337,337,337,337,1
|
|
20231030,131700,34291334,337,337,337,337,1
|
|
20231030,131600,34290997,339,339,339,339,1
|
|
20231030,131500,34290658,339,339,339,339,0
|
|
20231030,131400,34290658,339,339,339,339,0
|
|
20231030,131300,34290658,339,339,339,339,0
|
|
20231030,131200,34290658,339,339,339,339,0
|
|
20231030,131100,34290658,339,339,339,339,0
|
|
20231030,131000,34290658,339,339,339,339,0
|
|
20231030,130900,34290658,339,339,339,339,0
|
|
20231030,130800,34290658,339,339,339,339,0
|
|
20231030,130700,34290658,339,339,339,339,0
|
|
20231030,130600,34290658,339,339,339,339,0
|
|
20231030,130500,34290658,339,339,339,339,0
|
|
20231030,130400,34290658,339,339,339,339,154
|
|
20231030,130300,34238452,339,339,339,339,0
|
|
20231030,130200,34238452,339,339,339,339,1
|
|
20231030,130100,34238113,338,338,338,338,0
|
|
20231030,130000,34238113,338,338,338,338,0
|
|
20231030,125900,34238113,338,338,338,338,0
|
|
20231030,125800,34238113,338,339,339,338,11
|
|
20231030,125700,34234385,339,339,339,339,0
|
|
20231030,125600,34234385,339,339,339,339,1
|
|
20231030,125500,34234046,339,339,339,339,1
|
|
20231030,125400,34233707,337,337,337,337,0
|
|
20231030,125300,34233707,337,337,337,337,3
|
|
20231030,125200,34232696,339,339,339,339,1
|
|
20231030,125100,34232357,339,339,339,339,0
|
|
20231030,125000,34232357,339,339,339,339,1
|
|
20231030,124900,34232018,339,339,339,339,0
|
|
20231030,124800,34232018,339,339,339,339,0
|
|
20231030,124700,34232018,339,339,339,339,0
|
|
20231030,124600,34232018,339,339,339,339,0
|
|
20231030,124500,34232018,339,339,339,339,0
|
|
20231030,124400,34232018,339,339,339,339,0
|
|
20231030,124300,34232018,339,339,339,339,0
|
|
20231030,124200,34232018,339,339,339,339,0
|
|
20231030,124100,34232018,339,339,339,339,0
|
|
20231030,124000,34232018,339,339,339,339,0
|
|
20231030,123900,34232018,339,337,339,337,2001
|
|
20231030,123800,33557679,339,339,339,339,0
|
|
20231030,123700,33557679,339,339,339,339,0
|
|
20231030,123600,33557679,339,339,339,339,0
|
|
20231030,123500,33557679,339,339,339,339,0
|
|
20231030,123400,33557679,339,339,339,339,0
|
|
20231030,123300,33557679,339,339,339,339,0
|
|
20231030,123200,33557679,339,339,339,339,0
|
|
20231030,123100,33557679,339,339,339,339,0
|
|
20231030,123000,33557679,339,339,339,339,0
|
|
20231030,122900,33557679,339,339,339,339,0
|
|
20231030,122800,33557679,339,339,339,339,0
|
|
20231030,122700,33557679,339,339,339,339,0
|
|
20231030,122600,33557679,339,339,339,339,0
|
|
20231030,122500,33557679,339,339,339,339,0
|
|
20231030,122400,33557679,339,339,339,339,0
|
|
20231030,122300,33557679,339,339,339,339,0
|
|
20231030,122200,33557679,339,339,339,339,0
|
|
20231030,122100,33557679,339,339,339,339,0
|
|
20231030,122000,33557679,339,339,339,339,0
|
|
20231030,121900,33557679,339,339,339,339,0
|
|
20231030,121800,33557679,339,339,339,339,0
|
|
20231030,121700,33557679,339,339,339,339,2
|
|
20231030,121600,33557001,337,338,338,337,100
|
|
20231030,121500,33523299,339,339,339,339,50
|
|
20231030,121400,33506349,339,339,339,337,751
|
|
20231030,121300,33253254,338,338,338,338,19
|
|
20231030,121200,33246832,337,337,337,337,0
|
|
20231030,121100,33246832,337,338,338,337,12
|
|
20231030,121000,33242777,339,339,339,339,0
|
|
20231030,120900,33242777,339,339,339,339,0
|
|
20231030,120800,33242777,339,339,339,339,29
|
|
20231030,120700,33232946,339,339,339,339,1
|
|
20231030,120600,33232607,338,338,338,338,554
|
|
20231030,120500,33045355,339,339,339,339,0
|
|
20231030,120400,33045355,339,339,339,339,0
|
|
20231030,120300,33045355,339,339,339,339,0
|
|
20231030,120200,33045355,339,339,339,339,0
|
|
20231030,120100,33045355,339,339,339,339,0
|
|
20231030,120000,33045355,339,339,339,339,10
|
|
20231030,115900,33041965,339,339,339,339,0
|
|
20231030,115800,33041965,339,339,339,339,0
|
|
20231030,115700,33041965,339,339,339,339,10
|
|
20231030,115600,33038575,339,339,339,339,0
|
|
20231030,115500,33038575,339,339,339,339,0
|
|
20231030,115400,33038575,339,339,339,339,0
|
|
20231030,115300,33038575,339,339,339,339,0
|
|
20231030,115200,33038575,339,339,339,339,15
|
|
20231030,115100,33033490,339,339,339,339,0
|
|
20231030,115000,33033490,339,338,339,338,3
|
|
20231030,114900,33032474,337,337,337,337,3657
|
|
20231030,114800,31800065,338,338,338,338,417
|
|
20231030,114700,31659119,340,340,340,340,0
|
|
20231030,114600,31659119,340,340,340,340,0
|
|
20231030,114500,31659119,340,340,340,340,0
|
|
20231030,114400,31659119,340,340,340,340,3
|
|
20231030,114300,31658099,339,339,339,339,36
|
|
20231030,114200,31645895,339,340,340,339,97
|
|
20231030,114100,31612955,340,340,340,340,42
|
|
20231030,114000,31598675,341,341,341,341,0
|
|
20231030,113900,31598675,341,341,341,341,1
|
|
20231030,113800,31598334,341,341,341,341,0
|
|
20231030,113700,31598334,341,341,341,341,0
|
|
20231030,113600,31598334,341,341,341,341,2
|
|
20231030,113500,31597652,341,340,341,340,42
|
|
20231030,113400,31583371,341,341,341,341,103
|
|
20231030,113300,31548248,341,341,341,341,1
|
|
20231030,113200,31547907,341,341,341,341,0
|
|
20231030,113100,31547907,341,341,341,341,2
|
|
20231030,113000,31547225,343,343,343,343,0
|
|
20231030,112900,31547225,343,343,343,343,0
|
|
20231030,112800,31547225,343,343,343,343,0
|
|
20231030,112700,31547225,343,339,343,338,162
|
|
20231030,112600,31492289,339,339,339,339,1
|
|
20231030,112500,31491950,339,343,343,339,15
|
|
20231030,112400,31486851,344,341,344,341,513
|
|
20231030,112300,31311828,344,339,344,339,32537
|
|
20231030,112200,20174296,339,339,339,339,0
|
|
20231030,112100,20174296,339,339,339,339,2
|
|
20231030,112000,20173618,339,339,339,339,4
|
|
20231030,111900,20172262,338,338,338,338,0
|
|
20231030,111800,20172262,338,338,338,338,572
|
|
20231030,111700,19978926,338,338,338,338,0
|
|
20231030,111600,19978926,338,338,338,338,0
|
|
20231030,111500,19978926,338,338,338,338,0
|
|
20231030,111400,19978926,338,338,338,338,0
|
|
20231030,111300,19978926,338,338,338,338,0
|
|
20231030,111200,19978926,338,338,338,338,0
|
|
20231030,111100,19978926,338,338,338,338,0
|
|
20231030,111000,19978926,338,338,338,338,0
|
|
20231030,110900,19978926,338,338,338,338,0
|
|
20231030,110800,19978926,338,338,338,338,0
|
|
20231030,110700,19978926,338,338,338,338,1
|
|
20231030,110600,19978588,337,337,337,337,0
|
|
20231030,110500,19978588,337,337,337,337,1
|
|
20231030,110400,19978251,338,338,338,338,0
|
|
20231030,110300,19978251,338,338,338,338,10
|
|
20231030,110200,19974871,336,336,336,336,0
|
|
20231030,110100,19974871,336,336,336,336,0
|
|
20231030,110000,19974871,336,336,336,336,0
|
|
20231030,105900,19974871,336,336,336,335,7829
|
|
20231030,105800,17348155,336,336,336,336,0
|
|
20231030,105700,17348155,336,336,336,336,4
|
|
20231030,105600,17346811,338,338,338,338,1
|
|
20231030,105500,17346473,338,338,338,338,0
|
|
20231030,105400,17346473,338,338,338,338,44
|
|
20231030,105300,17331601,338,338,338,338,3301
|
|
20231030,105200,16215863,338,338,338,338,0
|
|
20231030,105100,16215863,338,338,338,338,0
|
|
20231030,105000,16215863,338,338,338,338,0
|
|
20231030,104900,16215863,338,338,338,338,0
|
|
20231030,104800,16215863,338,338,338,338,1
|
|
20231030,104700,16215525,338,338,338,338,1
|
|
20231030,104600,16215187,338,338,338,338,43
|
|
20231030,104500,16200653,338,338,338,338,0
|
|
20231030,104400,16200653,338,338,338,338,0
|
|
20231030,104300,16200653,338,338,338,338,1
|
|
20231030,104200,16200315,338,338,338,338,1
|
|
20231030,104100,16199977,338,338,338,338,2000
|
|
20231030,104000,15523977,335,335,335,335,0
|
|
20231030,103900,15523977,335,335,335,335,0
|
|
20231030,103800,15523977,335,335,335,335,0
|
|
20231030,103700,15523977,335,335,335,335,0
|
|
20231030,103600,15523977,335,335,335,335,0
|
|
20231030,103500,15523977,335,335,335,335,0
|
|
20231030,103400,15523977,335,335,335,335,0
|
|
20231030,103300,15523977,335,335,335,335,3150
|
|
20231030,103200,14468727,335,335,335,335,0
|
|
20231030,103100,14468727,335,335,335,335,0
|
|
20231030,103000,14468727,335,335,335,335,0
|
|
20231030,102900,14468727,335,335,335,335,0
|
|
20231030,102800,14468727,335,335,335,335,14
|
|
20231030,102700,14464037,335,335,335,335,0
|
|
20231030,102600,14464037,335,335,335,335,1
|
|
20231030,102500,14463702,334,334,334,334,0
|
|
20231030,102400,14463702,334,334,334,334,0
|
|
20231030,102300,14463702,334,334,334,334,0
|
|
20231030,102200,14463702,334,334,334,334,0
|
|
20231030,102100,14463702,334,334,334,334,0
|
|
20231030,102000,14463702,334,334,334,334,0
|
|
20231030,101900,14463702,334,334,334,334,0
|
|
20231030,101800,14463702,334,334,334,334,0
|
|
20231030,101700,14463702,334,334,334,334,0
|
|
20231030,101600,14463702,334,334,334,334,1
|
|
20231030,101500,14463368,335,335,335,335,0
|
|
20231030,101400,14463368,335,335,335,335,0
|
|
20231030,101300,14463368,335,335,335,335,0
|
|
20231030,101200,14463368,335,335,335,335,0
|
|
20231030,101100,14463368,335,335,335,335,0
|
|
20231030,101000,14463368,335,335,335,335,0
|
|
20231030,100900,14463368,335,335,335,335,0
|
|
20231030,100800,14463368,335,335,335,335,14
|
|
20231030,100700,14458678,335,335,335,335,0
|
|
20231030,100600,14458678,335,335,335,335,0
|
|
20231030,100500,14458678,335,335,335,335,0
|
|
20231030,100400,14458678,335,335,335,335,0
|
|
20231030,100300,14458678,335,335,335,335,0
|
|
20231030,100200,14458678,335,335,335,335,0
|
|
20231030,100100,14458678,335,335,335,335,0
|
|
20231030,100000,14458678,335,335,335,335,1
|
|
20231030,095900,14458343,334,334,334,334,0
|
|
20231030,095800,14458343,334,334,334,334,6801
|
|
20231030,095700,12186809,335,335,335,335,2
|
|
20231030,095600,12186139,334,335,335,334,12
|
|
20231030,095500,12182120,335,335,335,335,0
|
|
20231030,095400,12182120,335,335,335,335,140
|
|
20231030,095300,12135220,335,336,336,335,1253
|
|
20231030,095200,11715456,336,337,337,336,92
|
|
20231030,095100,11684532,338,337,338,337,41
|
|
20231030,095000,11670714,337,337,337,337,1
|
|
20231030,094900,11670377,338,338,338,338,0
|
|
20231030,094800,11670377,338,336,338,336,13
|
|
20231030,094700,11666003,337,338,338,337,684
|
|
20231030,094600,11434812,338,337,338,336,121
|
|
20231030,094500,11394089,336,337,337,336,47
|
|
20231030,094400,11378252,338,338,338,338,0
|
|
20231030,094300,11378252,338,337,338,337,117
|
|
20231030,094200,11338816,337,337,337,337,348
|
|
20231030,094100,11221540,337,337,337,335,398
|
|
20231030,094000,11087416,337,337,337,337,498
|
|
20231030,093900,10919590,337,337,337,337,0
|
|
20231030,093800,10919590,337,337,337,337,0
|
|
20231030,093700,10919590,337,336,337,336,10
|
|
20231030,093600,10916229,336,336,336,336,3
|
|
20231030,093500,10915221,336,336,336,336,0
|
|
20231030,093400,10915221,336,336,336,336,4768
|
|
20231030,093300,9313173,336,334,336,334,89
|
|
20231030,093200,9283401,334,333,334,333,6685
|
|
20231030,093100,7057293,334,334,334,334,1
|
|
20231030,093000,7056959,334,334,334,334,4
|
|
20231030,092900,7055623,335,335,335,333,2080
|
|
20231030,092800,6358825,335,336,336,335,2866
|
|
20231030,092700,5398714,335,334,335,334,1740
|
|
20231030,092600,4815934,335,335,335,335,0
|
|
20231030,092500,4815934,335,335,335,335,1
|
|
20231030,092400,4815599,335,334,335,333,1516
|
|
20231030,092300,4309262,334,334,334,334,0
|
|
20231030,092200,4309262,334,334,334,334,1
|
|
20231030,092100,4308928,332,334,334,332,72
|
|
20231030,092000,4285016,332,333,334,332,19
|
|
20231030,091900,4278698,334,334,334,334,0
|
|
20231030,091800,4278698,334,334,334,334,1
|
|
20231030,091700,4278364,334,334,334,334,100
|
|
20231030,091600,4244964,334,334,334,334,3
|
|
20231030,091500,4243962,333,333,333,333,2
|
|
20231030,091400,4243296,334,334,334,334,0
|
|
20231030,091300,4243296,334,334,334,334,0
|
|
20231030,091200,4243296,334,333,334,333,8
|
|
20231030,091100,4240628,334,334,334,334,0
|
|
20231030,091000,4240628,334,334,334,334,0
|
|
20231030,090900,4240628,334,334,334,334,3
|
|
20231030,090800,4239626,333,334,334,333,19
|
|
20231030,090700,4233298,334,334,334,334,0
|
|
20231030,090600,4233298,334,334,334,334,0
|
|
20231030,090500,4233298,334,334,334,334,3
|
|
20231030,090400,4232296,334,334,334,334,1
|
|
20231030,090300,4231962,334,334,334,334,0
|
|
20231030,090200,4231962,334,334,334,334,1
|
|
20231030,090100,4231628,334,332,334,332,401
|
|
20231030,090000,4098494,334,334,334,333,12271
|