606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190300,119095537,847,847,847,847,3009
|
|
20231026,190200,119095537,847,847,847,847,0
|
|
20231026,190100,119095537,847,847,847,847,0
|
|
20231026,190000,119095537,847,847,847,847,0
|
|
20231026,185900,119095537,847,847,847,847,0
|
|
20231026,185800,119095537,847,847,847,847,0
|
|
20231026,185700,119095537,847,847,847,847,0
|
|
20231026,185600,119095537,847,847,847,847,0
|
|
20231026,185500,119095537,847,847,847,847,0
|
|
20231026,185400,119095537,847,847,847,847,0
|
|
20231026,185300,119095537,847,847,847,847,0
|
|
20231026,185200,119095537,847,847,847,847,0
|
|
20231026,185100,119095537,847,847,847,847,0
|
|
20231026,185000,119095537,847,847,847,847,0
|
|
20231026,184900,119095537,847,847,847,847,0
|
|
20231026,184800,119095537,847,847,847,847,0
|
|
20231026,184700,119095537,847,847,847,847,0
|
|
20231026,184600,119095537,847,847,847,847,0
|
|
20231026,184500,119095537,847,847,847,847,0
|
|
20231026,184400,119095537,847,847,847,847,0
|
|
20231026,184300,119095537,847,847,847,847,0
|
|
20231026,184200,119095537,847,847,847,847,0
|
|
20231026,184100,119095537,847,847,847,847,0
|
|
20231026,184000,119095537,847,847,847,847,0
|
|
20231026,183900,119095537,847,847,847,847,0
|
|
20231026,183800,119095537,847,847,847,847,0
|
|
20231026,183700,119095537,847,847,847,847,0
|
|
20231026,183600,119095537,847,847,847,847,0
|
|
20231026,183500,119095537,847,847,847,847,0
|
|
20231026,183400,119095537,847,847,847,847,0
|
|
20231026,183300,119095537,847,847,847,847,3009
|
|
20231026,183200,119095537,847,847,847,847,0
|
|
20231026,183100,119095537,847,847,847,847,0
|
|
20231026,183000,119095537,847,847,847,847,0
|
|
20231026,182900,119095537,847,847,847,847,0
|
|
20231026,182800,119095537,847,847,847,847,0
|
|
20231026,182700,119095537,847,847,847,847,0
|
|
20231026,182600,119095537,847,847,847,847,0
|
|
20231026,182500,119095537,847,847,847,847,0
|
|
20231026,182400,119095537,847,847,847,847,0
|
|
20231026,182300,119095537,847,847,847,847,0
|
|
20231026,182200,119095537,847,847,847,847,0
|
|
20231026,182100,119095537,847,847,847,847,0
|
|
20231026,182000,119095537,847,847,847,847,0
|
|
20231026,181900,119095537,847,847,847,847,0
|
|
20231026,181800,119095537,847,847,847,847,0
|
|
20231026,181700,119095537,847,847,847,847,0
|
|
20231026,181600,119095537,847,847,847,847,0
|
|
20231026,181500,119095537,847,847,847,847,0
|
|
20231026,181400,119095537,847,847,847,847,0
|
|
20231026,181300,119095537,847,847,847,847,0
|
|
20231026,181200,119095537,847,847,847,847,0
|
|
20231026,181100,119095537,847,847,847,847,0
|
|
20231026,181000,119095537,847,847,847,847,0
|
|
20231026,180900,119095537,847,847,847,847,0
|
|
20231026,180800,119095537,847,847,847,847,0
|
|
20231026,180700,119095537,847,847,847,847,0
|
|
20231026,180600,119095537,847,847,847,847,0
|
|
20231026,180500,119095537,847,847,847,847,0
|
|
20231026,180400,119095537,847,847,847,847,0
|
|
20231026,180300,119095537,847,847,847,847,3009
|
|
20231026,180200,119095537,847,847,847,847,0
|
|
20231026,180100,119095537,847,847,847,847,0
|
|
20231026,180000,119095537,847,847,847,847,0
|
|
20231026,175900,119095537,847,847,847,847,0
|
|
20231026,175800,119095537,847,847,847,847,0
|
|
20231026,175700,119095537,847,847,847,847,0
|
|
20231026,175600,119095537,847,847,847,847,0
|
|
20231026,175500,119095537,847,847,847,847,0
|
|
20231026,175400,119095537,847,847,847,847,0
|
|
20231026,175300,119095537,847,847,847,847,0
|
|
20231026,175200,119095537,847,847,847,847,0
|
|
20231026,175100,119095537,847,847,847,847,0
|
|
20231026,175000,119095537,847,847,847,847,0
|
|
20231026,174900,119095537,847,847,847,847,0
|
|
20231026,174800,119095537,847,847,847,847,0
|
|
20231026,174700,119095537,847,847,847,847,0
|
|
20231026,174600,119095537,847,847,847,847,0
|
|
20231026,174500,119095537,847,847,847,847,0
|
|
20231026,174400,119095537,847,847,847,847,0
|
|
20231026,174300,119095537,847,847,847,847,0
|
|
20231026,174200,119095537,847,847,847,847,0
|
|
20231026,174100,119095537,847,847,847,847,0
|
|
20231026,174000,119095537,847,847,847,847,0
|
|
20231026,173900,119095537,847,847,847,847,0
|
|
20231026,173800,119095537,847,847,847,847,0
|
|
20231026,173700,119095537,847,847,847,847,0
|
|
20231026,173600,119095537,847,847,847,847,0
|
|
20231026,173500,119095537,847,847,847,847,0
|
|
20231026,173400,119095537,847,847,847,847,0
|
|
20231026,173300,119095537,847,847,847,847,3009
|
|
20231026,173200,119095537,847,847,847,847,0
|
|
20231026,173100,119095537,847,847,847,847,0
|
|
20231026,173000,119095537,847,847,847,847,0
|
|
20231026,172900,119095537,847,847,847,847,0
|
|
20231026,172800,119095537,847,847,847,847,0
|
|
20231026,172700,119095537,847,847,847,847,0
|
|
20231026,172600,119095537,847,847,847,847,0
|
|
20231026,172500,119095537,847,847,847,847,0
|
|
20231026,172400,119095537,847,847,847,847,0
|
|
20231026,172300,119095537,847,847,847,847,0
|
|
20231026,172200,119095537,847,847,847,847,0
|
|
20231026,172100,119095537,847,847,847,847,0
|
|
20231026,172000,119095537,847,847,847,847,0
|
|
20231026,171900,119095537,847,847,847,847,0
|
|
20231026,171800,119095537,847,847,847,847,0
|
|
20231026,171700,119095537,847,847,847,847,0
|
|
20231026,171600,119095537,847,847,847,847,0
|
|
20231026,171500,119095537,847,847,847,847,0
|
|
20231026,171400,119095537,847,847,847,847,0
|
|
20231026,171300,119095537,847,847,847,847,0
|
|
20231026,171200,119095537,847,847,847,847,0
|
|
20231026,171100,119095537,847,847,847,847,0
|
|
20231026,171000,119095537,847,847,847,847,0
|
|
20231026,170900,119095537,847,847,847,847,0
|
|
20231026,170800,119095537,847,847,847,847,0
|
|
20231026,170700,119095537,847,847,847,847,0
|
|
20231026,170600,119095537,847,847,847,847,0
|
|
20231026,170500,119095537,847,847,847,847,0
|
|
20231026,170400,119095537,847,847,847,847,0
|
|
20231026,170300,119095537,847,847,847,847,3009
|
|
20231026,170200,119095537,847,847,847,847,0
|
|
20231026,170100,119095537,847,847,847,847,0
|
|
20231026,170000,119095537,847,847,847,847,0
|
|
20231026,165900,119095537,847,847,847,847,0
|
|
20231026,165800,119095537,847,847,847,847,0
|
|
20231026,165700,119095537,847,847,847,847,0
|
|
20231026,165600,119095537,847,847,847,847,0
|
|
20231026,165500,119095537,847,847,847,847,0
|
|
20231026,165400,119095537,847,847,847,847,0
|
|
20231026,165300,119095537,847,847,847,847,0
|
|
20231026,165200,119095537,847,847,847,847,0
|
|
20231026,165100,119095537,847,847,847,847,0
|
|
20231026,165000,119095537,847,847,847,847,0
|
|
20231026,164900,119095537,847,847,847,847,0
|
|
20231026,164800,119095537,847,847,847,847,0
|
|
20231026,164700,119095537,847,847,847,847,0
|
|
20231026,164600,119095537,847,847,847,847,0
|
|
20231026,164500,119095537,847,847,847,847,0
|
|
20231026,164400,119095537,847,847,847,847,0
|
|
20231026,164300,119095537,847,847,847,847,0
|
|
20231026,164200,119095537,847,847,847,847,0
|
|
20231026,164100,119095537,847,847,847,847,0
|
|
20231026,164000,119095537,847,847,847,847,0
|
|
20231026,163900,119095537,847,847,847,847,0
|
|
20231026,163800,119095537,847,847,847,847,0
|
|
20231026,163700,119095537,847,847,847,847,0
|
|
20231026,163600,119095537,847,847,847,847,0
|
|
20231026,163500,119095537,847,847,847,847,0
|
|
20231026,163400,119095537,847,847,847,847,0
|
|
20231026,163300,119095537,847,847,847,847,3009
|
|
20231026,163200,119095537,847,847,847,847,0
|
|
20231026,163100,119095537,847,847,847,847,0
|
|
20231026,163000,119095537,847,847,847,847,0
|
|
20231026,162900,119095537,847,847,847,847,0
|
|
20231026,162800,119095537,847,847,847,847,0
|
|
20231026,162700,119095537,847,847,847,847,0
|
|
20231026,162600,119095537,847,847,847,847,0
|
|
20231026,162500,119095537,847,847,847,847,0
|
|
20231026,162400,119095537,847,847,847,847,0
|
|
20231026,162300,119095537,847,847,847,847,0
|
|
20231026,162200,119095537,847,847,847,847,0
|
|
20231026,162100,119095537,847,847,847,847,0
|
|
20231026,162000,119095537,847,847,847,847,0
|
|
20231026,161900,119095537,847,847,847,847,0
|
|
20231026,161800,119095537,847,847,847,847,0
|
|
20231026,161700,119095537,847,847,847,847,0
|
|
20231026,161600,119095537,847,847,847,847,0
|
|
20231026,161500,119095537,847,847,847,847,0
|
|
20231026,161400,119095537,847,847,847,847,0
|
|
20231026,161300,119095537,847,847,847,847,0
|
|
20231026,161200,119095537,847,847,847,847,0
|
|
20231026,161100,119095537,847,847,847,847,0
|
|
20231026,161000,119095537,847,847,847,847,0
|
|
20231026,160900,119095537,847,847,847,847,0
|
|
20231026,160800,119095537,847,847,847,847,0
|
|
20231026,160700,119095537,847,847,847,847,0
|
|
20231026,160600,119095537,847,847,847,847,0
|
|
20231026,160500,119095537,847,847,847,847,0
|
|
20231026,160400,119095537,847,847,847,847,0
|
|
20231026,160300,119095537,847,847,847,847,3009
|
|
20231026,160200,119095537,847,847,847,847,0
|
|
20231026,160100,119095537,847,847,847,847,0
|
|
20231026,160000,119095537,847,847,847,847,0
|
|
20231026,155900,119095537,847,847,847,847,0
|
|
20231026,155800,119095537,847,847,847,847,0
|
|
20231026,155700,119095537,847,847,847,847,0
|
|
20231026,155600,119095537,847,847,847,847,0
|
|
20231026,155500,119095537,847,847,847,847,0
|
|
20231026,155400,119095537,847,847,847,847,0
|
|
20231026,155300,119095537,847,847,847,847,0
|
|
20231026,155200,119095537,847,847,847,847,0
|
|
20231026,155100,119095537,847,847,847,847,0
|
|
20231026,155000,119095537,847,847,847,847,0
|
|
20231026,154900,119095537,847,847,847,847,0
|
|
20231026,154800,119095537,847,847,847,847,0
|
|
20231026,154700,119095537,847,847,847,847,0
|
|
20231026,154600,119095537,847,847,847,847,0
|
|
20231026,154500,119095537,847,847,847,847,0
|
|
20231026,154400,119095537,847,847,847,847,0
|
|
20231026,154300,119095537,847,847,847,847,0
|
|
20231026,154200,119095537,847,847,847,847,0
|
|
20231026,154100,119095537,847,847,847,847,0
|
|
20231026,154000,119095537,847,847,847,847,0
|
|
20231026,153900,119095537,847,847,847,847,0
|
|
20231026,153800,119095537,847,847,847,847,0
|
|
20231026,153700,119095537,847,847,847,847,0
|
|
20231026,153600,119095537,847,847,847,847,0
|
|
20231026,153500,119095537,847,847,847,847,0
|
|
20231026,153400,119095537,847,847,847,847,0
|
|
20231026,153300,119095537,847,847,847,847,3009
|
|
20231026,153200,119095537,847,847,847,847,0
|
|
20231026,153100,119095537,847,847,847,847,0
|
|
20231026,153000,119095537,847,847,847,847,3009
|
|
20231026,152900,116546914,847,847,847,847,0
|
|
20231026,152800,116546914,847,847,847,847,0
|
|
20231026,152700,116546914,847,847,847,847,0
|
|
20231026,152600,116546914,847,847,847,847,0
|
|
20231026,152500,116546914,847,847,847,847,0
|
|
20231026,152400,116546914,847,847,847,847,0
|
|
20231026,152300,116546914,847,847,847,847,0
|
|
20231026,152200,116546914,847,847,847,847,0
|
|
20231026,152100,116546914,847,847,847,847,0
|
|
20231026,152000,116546914,847,847,847,847,0
|
|
20231026,151900,116546914,847,846,847,846,6
|
|
20231026,151800,116541835,846,846,846,846,0
|
|
20231026,151700,116541835,846,846,846,846,0
|
|
20231026,151600,116541835,846,847,847,846,360
|
|
20231026,151500,116236953,847,847,847,847,1
|
|
20231026,151400,116236106,848,848,848,848,0
|
|
20231026,151300,116236106,848,848,848,848,1
|
|
20231026,151200,116235258,847,848,848,847,51
|
|
20231026,151100,116192011,848,848,848,848,0
|
|
20231026,151000,116192011,848,848,848,848,8
|
|
20231026,150900,116185227,848,848,848,848,0
|
|
20231026,150800,116185227,848,848,848,848,1
|
|
20231026,150700,116184379,847,848,848,847,11
|
|
20231026,150600,116175052,848,848,848,848,0
|
|
20231026,150500,116175052,848,847,848,847,184
|
|
20231026,150400,116019101,847,847,847,847,2
|
|
20231026,150300,116017407,847,847,847,847,6
|
|
20231026,150200,116012325,842,845,845,842,29
|
|
20231026,150100,115987876,845,848,848,845,81
|
|
20231026,150000,115919218,848,848,848,848,0
|
|
20231026,145900,115919218,848,848,848,848,0
|
|
20231026,145800,115919218,848,847,848,841,1689
|
|
20231026,145700,114498641,841,848,848,841,20000
|
|
20231026,145600,97641965,849,849,849,849,0
|
|
20231026,145500,97641965,849,848,849,846,4003
|
|
20231026,145400,94254235,849,849,849,849,3
|
|
20231026,145300,94251688,849,849,849,849,45
|
|
20231026,145200,94213483,848,848,848,848,0
|
|
20231026,145100,94213483,848,848,848,848,2
|
|
20231026,145000,94211787,848,848,848,848,1
|
|
20231026,144900,94210939,848,848,848,848,95
|
|
20231026,144800,94130379,847,847,847,847,0
|
|
20231026,144700,94130379,847,847,847,847,0
|
|
20231026,144600,94130379,847,847,847,847,0
|
|
20231026,144500,94130379,847,847,847,847,0
|
|
20231026,144400,94130379,847,847,847,847,0
|
|
20231026,144300,94130379,847,847,847,847,0
|
|
20231026,144200,94130379,847,847,847,847,0
|
|
20231026,144100,94130379,847,847,847,847,0
|
|
20231026,144000,94130379,847,847,847,847,804
|
|
20231026,143900,93449391,847,847,847,847,0
|
|
20231026,143800,93449391,847,848,848,847,4
|
|
20231026,143700,93446000,848,848,848,848,45
|
|
20231026,143600,93407840,848,848,848,848,0
|
|
20231026,143500,93407840,848,848,848,848,0
|
|
20231026,143400,93407840,848,848,848,848,0
|
|
20231026,143300,93407840,848,848,848,848,0
|
|
20231026,143200,93407840,848,848,848,848,0
|
|
20231026,143100,93407840,848,848,848,848,0
|
|
20231026,143000,93407840,848,848,848,848,200
|
|
20231026,142900,93238240,848,848,848,848,200
|
|
20231026,142800,93068640,848,848,848,848,100
|
|
20231026,142700,92983840,847,847,847,847,0
|
|
20231026,142600,92983840,847,847,847,847,0
|
|
20231026,142500,92983840,847,847,847,847,0
|
|
20231026,142400,92983840,847,848,848,847,13340
|
|
20231026,142300,81684858,848,847,848,847,38
|
|
20231026,142200,81652635,847,847,847,847,0
|
|
20231026,142100,81652635,847,847,847,847,117
|
|
20231026,142000,81553536,848,848,848,848,0
|
|
20231026,141900,81553536,848,848,848,848,0
|
|
20231026,141800,81553536,848,848,848,848,0
|
|
20231026,141700,81553536,848,848,848,848,5
|
|
20231026,141600,81549296,847,847,847,847,0
|
|
20231026,141500,81549296,847,847,847,847,1
|
|
20231026,141400,81548449,848,848,848,848,1
|
|
20231026,141300,81547601,848,848,848,848,29
|
|
20231026,141200,81523009,848,848,848,848,0
|
|
20231026,141100,81523009,848,848,848,848,0
|
|
20231026,141000,81523009,848,848,848,848,0
|
|
20231026,140900,81523009,848,848,848,848,36
|
|
20231026,140800,81492481,848,848,848,848,0
|
|
20231026,140700,81492481,848,848,848,848,4
|
|
20231026,140600,81489089,848,848,848,848,0
|
|
20231026,140500,81489089,848,848,848,848,0
|
|
20231026,140400,81489089,848,848,848,848,0
|
|
20231026,140300,81489089,848,847,848,847,11
|
|
20231026,140200,81479762,848,848,848,848,18
|
|
20231026,140100,81464498,848,848,848,848,1
|
|
20231026,140000,81463650,848,848,848,848,0
|
|
20231026,135900,81463650,848,848,848,848,14
|
|
20231026,135800,81451778,847,847,847,847,0
|
|
20231026,135700,81451778,847,847,847,847,0
|
|
20231026,135600,81451778,847,847,847,847,0
|
|
20231026,135500,81451778,847,847,847,847,15
|
|
20231026,135400,81439073,847,847,847,847,0
|
|
20231026,135300,81439073,847,847,847,847,0
|
|
20231026,135200,81439073,847,847,847,847,0
|
|
20231026,135100,81439073,847,847,847,847,0
|
|
20231026,135000,81439073,847,847,847,847,120
|
|
20231026,134900,81337433,847,847,847,847,0
|
|
20231026,134800,81337433,847,847,847,847,1
|
|
20231026,134700,81336586,848,847,848,847,30
|
|
20231026,134600,81311166,848,848,848,848,0
|
|
20231026,134500,81311166,848,848,848,848,0
|
|
20231026,134400,81311166,848,848,848,848,0
|
|
20231026,134300,81311166,848,848,848,848,1
|
|
20231026,134200,81310318,848,848,848,848,0
|
|
20231026,134100,81310318,848,848,848,848,0
|
|
20231026,134000,81310318,848,848,848,848,1
|
|
20231026,133900,81309470,848,848,848,848,0
|
|
20231026,133800,81309470,848,848,848,848,0
|
|
20231026,133700,81309470,848,848,848,848,0
|
|
20231026,133600,81309470,848,848,848,848,0
|
|
20231026,133500,81309470,848,848,848,848,0
|
|
20231026,133400,81309470,848,848,848,848,10
|
|
20231026,133300,81300990,848,848,848,848,0
|
|
20231026,133200,81300990,848,848,848,848,55
|
|
20231026,133100,81254350,848,848,848,848,0
|
|
20231026,133000,81254350,848,847,848,847,5
|
|
20231026,132900,81250111,847,847,847,847,0
|
|
20231026,132800,81250111,847,847,847,847,0
|
|
20231026,132700,81250111,847,847,847,847,154
|
|
20231026,132600,81119673,846,846,846,846,0
|
|
20231026,132500,81119673,846,846,846,846,1000
|
|
20231026,132400,80273673,845,845,845,845,0
|
|
20231026,132300,80273673,845,845,845,845,0
|
|
20231026,132200,80273673,845,845,845,845,0
|
|
20231026,132100,80273673,845,846,846,845,100
|
|
20231026,132000,80189141,847,847,847,847,35
|
|
20231026,131900,80159496,847,847,847,847,0
|
|
20231026,131800,80159496,847,847,847,847,0
|
|
20231026,131700,80159496,847,847,847,847,7
|
|
20231026,131600,80153567,847,847,847,847,0
|
|
20231026,131500,80153567,847,847,847,847,0
|
|
20231026,131400,80153567,847,847,847,847,0
|
|
20231026,131300,80153567,847,847,847,847,15
|
|
20231026,131200,80140862,847,847,847,847,0
|
|
20231026,131100,80140862,847,847,847,847,25
|
|
20231026,131000,80119687,847,847,847,847,0
|
|
20231026,130900,80119687,847,847,847,847,0
|
|
20231026,130800,80119687,847,847,847,847,33
|
|
20231026,130700,80091736,847,847,847,847,1023
|
|
20231026,130600,79225255,847,847,847,847,0
|
|
20231026,130500,79225255,847,847,847,847,5
|
|
20231026,130400,79221020,847,847,847,847,0
|
|
20231026,130300,79221020,847,847,847,847,30
|
|
20231026,130200,79195610,847,847,847,847,0
|
|
20231026,130100,79195610,847,847,847,847,0
|
|
20231026,130000,79195610,847,847,847,847,54
|
|
20231026,125900,79149872,847,847,847,847,0
|
|
20231026,125800,79149872,847,847,847,847,8
|
|
20231026,125700,79143096,847,847,847,847,0
|
|
20231026,125600,79143096,847,847,847,847,0
|
|
20231026,125500,79143096,847,847,847,847,0
|
|
20231026,125400,79143096,847,847,847,847,0
|
|
20231026,125300,79143096,847,847,847,847,0
|
|
20231026,125200,79143096,847,847,847,847,0
|
|
20231026,125100,79143096,847,847,847,847,0
|
|
20231026,125000,79143096,847,847,847,847,18
|
|
20231026,124900,79127850,847,847,847,847,0
|
|
20231026,124800,79127850,847,847,847,847,0
|
|
20231026,124700,79127850,847,847,847,847,0
|
|
20231026,124600,79127850,847,847,847,847,0
|
|
20231026,124500,79127850,847,847,847,847,0
|
|
20231026,124400,79127850,847,847,847,847,0
|
|
20231026,124300,79127850,847,847,847,847,0
|
|
20231026,124200,79127850,847,847,847,847,0
|
|
20231026,124100,79127850,847,847,847,847,0
|
|
20231026,124000,79127850,847,847,847,847,0
|
|
20231026,123900,79127850,847,847,847,847,28
|
|
20231026,123800,79104134,843,843,843,843,0
|
|
20231026,123700,79104134,843,843,843,843,0
|
|
20231026,123600,79104134,843,845,845,843,1220
|
|
20231026,123500,78074704,844,844,844,844,0
|
|
20231026,123400,78074704,844,844,844,844,0
|
|
20231026,123300,78074704,844,844,844,844,0
|
|
20231026,123200,78074704,844,844,844,844,0
|
|
20231026,123100,78074704,844,844,844,844,0
|
|
20231026,123000,78074704,844,844,844,844,80
|
|
20231026,122900,78007184,844,844,844,844,0
|
|
20231026,122800,78007184,844,844,844,844,0
|
|
20231026,122700,78007184,844,844,844,844,11
|
|
20231026,122600,77997900,844,844,844,844,20
|
|
20231026,122500,77981020,844,845,845,844,20
|
|
20231026,122400,77964122,844,844,844,844,0
|
|
20231026,122300,77964122,844,844,844,844,0
|
|
20231026,122200,77964122,844,844,844,844,0
|
|
20231026,122100,77964122,844,845,845,844,190
|
|
20231026,122000,77803717,847,847,847,847,2
|
|
20231026,121900,77802023,847,847,847,847,0
|
|
20231026,121800,77802023,847,847,847,847,0
|
|
20231026,121700,77802023,847,847,847,847,0
|
|
20231026,121600,77802023,847,847,847,847,0
|
|
20231026,121500,77802023,847,847,847,847,0
|
|
20231026,121400,77802023,847,847,847,847,0
|
|
20231026,121300,77802023,847,847,847,847,201
|
|
20231026,121200,77631776,847,847,847,847,300
|
|
20231026,121100,77377676,847,844,847,844,1500
|
|
20231026,121000,76110571,846,845,846,844,2000
|
|
20231026,120900,74420206,846,846,846,846,0
|
|
20231026,120800,74420206,846,846,846,846,100
|
|
20231026,120700,74335606,846,846,846,846,0
|
|
20231026,120600,74335606,846,846,846,846,500
|
|
20231026,120500,73912606,844,844,844,844,0
|
|
20231026,120400,73912606,844,845,845,844,80
|
|
20231026,120300,73845069,844,844,844,844,0
|
|
20231026,120200,73845069,844,844,844,844,0
|
|
20231026,120100,73845069,844,844,844,844,0
|
|
20231026,120000,73845069,844,844,844,844,6
|
|
20231026,115900,73840005,845,845,845,845,0
|
|
20231026,115800,73840005,845,845,845,845,0
|
|
20231026,115700,73840005,845,845,845,845,1434
|
|
20231026,115600,72628275,845,845,845,845,3000
|
|
20231026,115500,70093275,846,846,846,846,8
|
|
20231026,115400,70086507,846,847,847,846,1498
|
|
20231026,115300,68819198,847,847,847,847,10
|
|
20231026,115200,68810728,847,847,847,847,110
|
|
20231026,115100,68717558,847,847,847,847,27
|
|
20231026,115000,68694689,847,847,847,847,0
|
|
20231026,114900,68694689,847,847,847,847,0
|
|
20231026,114800,68694689,847,847,847,847,0
|
|
20231026,114700,68694689,847,847,847,847,0
|
|
20231026,114600,68694689,847,846,847,846,56
|
|
20231026,114500,68647285,846,846,846,846,0
|
|
20231026,114400,68647285,846,846,846,846,1
|
|
20231026,114300,68646439,846,846,846,846,0
|
|
20231026,114200,68646439,846,846,846,846,0
|
|
20231026,114100,68646439,846,846,846,846,0
|
|
20231026,114000,68646439,846,846,846,846,0
|
|
20231026,113900,68646439,846,846,846,846,0
|
|
20231026,113800,68646439,846,846,846,846,0
|
|
20231026,113700,68646439,846,846,846,846,1
|
|
20231026,113600,68645593,846,846,846,846,890
|
|
20231026,113500,67892653,846,846,846,846,800
|
|
20231026,113400,67215853,847,847,847,847,0
|
|
20231026,113300,67215853,847,847,847,847,3200
|
|
20231026,113200,64505453,847,847,847,847,1275
|
|
20231026,113100,63425528,847,847,847,847,0
|
|
20231026,113000,63425528,847,847,847,847,1
|
|
20231026,112900,63424681,849,849,849,849,0
|
|
20231026,112800,63424681,849,849,849,849,1002
|
|
20231026,112700,62573983,850,850,850,850,0
|
|
20231026,112600,62573983,850,850,850,850,0
|
|
20231026,112500,62573983,850,850,850,850,1
|
|
20231026,112400,62573133,850,850,850,850,20
|
|
20231026,112300,62556133,850,850,850,850,1012
|
|
20231026,112200,61695933,850,850,850,850,10
|
|
20231026,112100,61687433,850,850,850,850,0
|
|
20231026,112000,61687433,850,850,850,850,0
|
|
20231026,111900,61687433,850,850,850,850,5
|
|
20231026,111800,61683183,850,850,850,850,20
|
|
20231026,111700,61666183,850,850,850,850,1
|
|
20231026,111600,61665333,851,851,851,851,20
|
|
20231026,111500,61648313,851,851,851,851,10
|
|
20231026,111400,61639803,850,850,850,850,79
|
|
20231026,111300,61572653,850,850,850,850,0
|
|
20231026,111200,61572653,850,850,850,850,600
|
|
20231026,111100,61062653,850,850,850,850,0
|
|
20231026,111000,61062653,850,850,850,850,20
|
|
20231026,110900,61045653,850,850,850,850,1
|
|
20231026,110800,61044803,847,847,847,847,49
|
|
20231026,110700,61003300,847,847,847,847,2
|
|
20231026,110600,61001606,847,847,847,847,3
|
|
20231026,110500,60999065,847,847,847,847,237
|
|
20231026,110400,60798326,847,847,847,847,5523
|
|
20231026,110300,56120345,847,847,847,847,0
|
|
20231026,110200,56120345,847,847,847,847,437
|
|
20231026,110100,55750206,847,847,847,847,1
|
|
20231026,110000,55749359,847,847,847,847,653
|
|
20231026,105900,55196268,847,849,849,847,5108
|
|
20231026,105800,50866934,849,849,849,849,823
|
|
20231026,105700,50168207,850,850,850,850,0
|
|
20231026,105600,50168207,850,850,850,850,80
|
|
20231026,105500,50100207,850,850,850,850,0
|
|
20231026,105400,50100207,850,850,850,850,38
|
|
20231026,105300,50067907,849,850,851,849,427
|
|
20231026,105200,49704957,850,850,850,850,65
|
|
20231026,105100,49649707,850,850,850,850,1
|
|
20231026,105000,49648857,852,852,852,852,0
|
|
20231026,104900,49648857,852,852,852,852,0
|
|
20231026,104800,49648857,852,852,852,852,0
|
|
20231026,104700,49648857,852,852,852,852,0
|
|
20231026,104600,49648857,852,852,852,852,0
|
|
20231026,104500,49648857,852,852,852,852,50
|
|
20231026,104400,49606257,852,852,852,852,0
|
|
20231026,104300,49606257,852,852,852,852,0
|
|
20231026,104200,49606257,852,852,852,852,1123
|
|
20231026,104100,48649461,852,852,852,852,0
|
|
20231026,104000,48649461,852,852,852,852,0
|
|
20231026,103900,48649461,852,851,852,851,554
|
|
20231026,103800,48177907,850,850,850,850,30
|
|
20231026,103700,48152407,850,850,850,850,18
|
|
20231026,103600,48137107,850,850,850,850,500
|
|
20231026,103500,47712107,850,850,850,850,0
|
|
20231026,103400,47712107,850,850,850,850,0
|
|
20231026,103300,47712107,850,850,850,850,0
|
|
20231026,103200,47712107,850,850,850,850,1
|
|
20231026,103100,47711257,850,850,850,850,0
|
|
20231026,103000,47711257,850,850,850,850,0
|
|
20231026,102900,47711257,850,850,850,850,1
|
|
20231026,102800,47710407,850,850,850,850,0
|
|
20231026,102700,47710407,850,850,850,850,0
|
|
20231026,102600,47710407,850,850,850,850,0
|
|
20231026,102500,47710407,850,851,851,850,16
|
|
20231026,102400,47696792,850,850,850,850,0
|
|
20231026,102300,47696792,850,850,850,850,0
|
|
20231026,102200,47696792,850,850,850,850,1000
|
|
20231026,102100,46846792,850,850,850,850,40
|
|
20231026,102000,46812792,850,850,850,850,140
|
|
20231026,101900,46693792,850,850,850,850,310
|
|
20231026,101800,46430292,849,849,849,849,0
|
|
20231026,101700,46430292,849,849,849,849,200
|
|
20231026,101600,46260492,849,849,849,849,100
|
|
20231026,101500,46175592,849,849,849,849,0
|
|
20231026,101400,46175592,849,849,849,849,0
|
|
20231026,101300,46175592,849,849,849,849,0
|
|
20231026,101200,46175592,849,849,849,849,60
|
|
20231026,101100,46124652,849,849,849,849,1
|
|
20231026,101000,46123803,849,849,849,849,0
|
|
20231026,100900,46123803,849,849,849,849,0
|
|
20231026,100800,46123803,849,849,849,849,0
|
|
20231026,100700,46123803,849,849,849,849,1
|
|
20231026,100600,46122954,849,849,849,849,0
|
|
20231026,100500,46122954,849,849,849,849,1
|
|
20231026,100400,46122105,849,849,849,849,2
|
|
20231026,100300,46120407,852,852,852,852,0
|
|
20231026,100200,46120407,852,852,852,852,0
|
|
20231026,100100,46120407,852,852,852,852,0
|
|
20231026,100000,46120407,852,852,852,852,6
|
|
20231026,095900,46115295,849,849,849,849,0
|
|
20231026,095800,46115295,849,849,849,849,0
|
|
20231026,095700,46115295,849,849,849,849,1
|
|
20231026,095600,46114446,849,849,849,849,745
|
|
20231026,095500,45481941,852,852,852,852,5
|
|
20231026,095400,45477681,852,852,852,852,0
|
|
20231026,095300,45477681,852,850,852,850,11
|
|
20231026,095200,45468329,849,849,849,849,120
|
|
20231026,095100,45366449,850,850,850,850,418
|
|
20231026,095000,45011149,850,849,850,849,38
|
|
20231026,094900,44978886,849,849,849,849,37
|
|
20231026,094800,44947473,849,851,851,849,984
|
|
20231026,094700,44111172,852,852,852,852,30
|
|
20231026,094600,44085612,850,850,850,850,0
|
|
20231026,094500,44085612,850,850,850,850,0
|
|
20231026,094400,44085612,850,851,851,850,2128
|
|
20231026,094300,42275845,852,852,852,852,1
|
|
20231026,094200,42274993,851,851,851,851,33
|
|
20231026,094100,42246910,851,849,851,849,67
|
|
20231026,094000,42189966,847,844,847,844,1164
|
|
20231026,093900,41204108,843,844,844,843,3855
|
|
20231026,093800,37953019,844,844,844,844,165
|
|
20231026,093700,37813759,844,844,844,844,0
|
|
20231026,093600,37813759,844,846,846,844,1018
|
|
20231026,093500,36953991,847,849,849,847,115
|
|
20231026,093400,36856366,849,851,851,849,25
|
|
20231026,093300,36835121,851,851,851,851,24
|
|
20231026,093200,36814697,851,851,851,851,57
|
|
20231026,093100,36766190,851,852,852,851,25
|
|
20231026,093000,36744891,847,850,853,840,32348
|
|
20231026,092900,9420637,853,853,853,853,0
|
|
20231026,092800,9420637,853,850,854,850,216
|
|
20231026,092700,9236982,850,850,850,850,101
|
|
20231026,092600,9151132,849,849,849,849,2
|
|
20231026,092500,9149434,850,854,854,850,1667
|
|
20231026,092400,7732287,854,854,854,854,20
|
|
20231026,092300,7715207,854,854,854,854,0
|
|
20231026,092200,7715207,854,854,854,854,1
|
|
20231026,092100,7714353,855,850,855,850,3
|
|
20231026,092000,7711794,854,853,854,853,6
|
|
20231026,091900,7706672,854,854,854,854,51
|
|
20231026,091800,7663118,850,850,850,850,2
|
|
20231026,091700,7661418,850,851,851,850,5
|
|
20231026,091600,7657164,851,851,851,851,1
|
|
20231026,091500,7656313,850,850,850,850,0
|
|
20231026,091400,7656313,850,850,850,850,3
|
|
20231026,091300,7653763,850,850,850,850,2
|
|
20231026,091200,7652063,850,850,850,850,2
|
|
20231026,091100,7650363,853,855,855,853,3
|
|
20231026,091000,7647802,853,853,855,853,13
|
|
20231026,090900,7636691,853,853,853,853,4
|
|
20231026,090800,7633279,853,853,853,853,3
|
|
20231026,090700,7630720,853,853,853,853,97
|
|
20231026,090600,7547979,853,852,853,850,418
|
|
20231026,090500,7191722,850,850,850,850,3
|
|
20231026,090400,7189172,850,850,850,850,1
|
|
20231026,090300,7188322,849,854,855,849,7
|
|
20231026,090200,7182350,848,847,856,846,1108
|
|
20231026,090100,6237040,848,854,855,846,5646
|
|
20231026,090000,1439815,854,855,855,854,1684
|