621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,191800,66823333,778,778,778,778,764
|
|
20231030,191700,66823333,778,778,778,778,0
|
|
20231030,191600,66823333,778,778,778,778,0
|
|
20231030,191500,66823333,778,778,778,778,0
|
|
20231030,191400,66823333,778,778,778,778,0
|
|
20231030,191300,66823333,778,778,778,778,0
|
|
20231030,191200,66823333,778,778,778,778,0
|
|
20231030,191100,66823333,778,778,778,778,0
|
|
20231030,191000,66823333,778,778,778,778,0
|
|
20231030,190900,66823333,778,778,778,778,0
|
|
20231030,190800,66823333,778,778,778,778,0
|
|
20231030,190700,66823333,778,778,778,778,0
|
|
20231030,190600,66823333,778,778,778,778,0
|
|
20231030,190500,66823333,778,778,778,778,0
|
|
20231030,190400,66823333,778,778,778,778,0
|
|
20231030,190300,66823333,778,778,778,778,0
|
|
20231030,190200,66823333,778,778,778,778,0
|
|
20231030,190100,66823333,778,778,778,778,0
|
|
20231030,190000,66823333,778,778,778,778,0
|
|
20231030,185900,66823333,778,778,778,778,0
|
|
20231030,185800,66823333,778,778,778,778,0
|
|
20231030,185700,66823333,778,778,778,778,0
|
|
20231030,185600,66823333,778,778,778,778,0
|
|
20231030,185500,66823333,778,778,778,778,0
|
|
20231030,185400,66823333,778,778,778,778,0
|
|
20231030,185300,66823333,778,778,778,778,0
|
|
20231030,185200,66823333,778,778,778,778,0
|
|
20231030,185100,66823333,778,778,778,778,0
|
|
20231030,185000,66823333,778,778,778,778,0
|
|
20231030,184900,66823333,778,778,778,778,0
|
|
20231030,184800,66823333,778,778,778,778,764
|
|
20231030,184700,66823333,778,778,778,778,0
|
|
20231030,184600,66823333,778,778,778,778,0
|
|
20231030,184500,66823333,778,778,778,778,0
|
|
20231030,184400,66823333,778,778,778,778,0
|
|
20231030,184300,66823333,778,778,778,778,0
|
|
20231030,184200,66823333,778,778,778,778,0
|
|
20231030,184100,66823333,778,778,778,778,0
|
|
20231030,184000,66823333,778,778,778,778,0
|
|
20231030,183900,66823333,778,778,778,778,0
|
|
20231030,183800,66823333,778,778,778,778,0
|
|
20231030,183700,66823333,778,778,778,778,0
|
|
20231030,183600,66823333,778,778,778,778,0
|
|
20231030,183500,66823333,778,778,778,778,0
|
|
20231030,183400,66823333,778,778,778,778,0
|
|
20231030,183300,66823333,778,778,778,778,0
|
|
20231030,183200,66823333,778,778,778,778,0
|
|
20231030,183100,66823333,778,778,778,778,0
|
|
20231030,183000,66823333,778,778,778,778,0
|
|
20231030,182900,66823333,778,778,778,778,0
|
|
20231030,182800,66823333,778,778,778,778,0
|
|
20231030,182700,66823333,778,778,778,778,0
|
|
20231030,182600,66823333,778,778,778,778,0
|
|
20231030,182500,66823333,778,778,778,778,0
|
|
20231030,182400,66823333,778,778,778,778,0
|
|
20231030,182300,66823333,778,778,778,778,0
|
|
20231030,182200,66823333,778,778,778,778,0
|
|
20231030,182100,66823333,778,778,778,778,0
|
|
20231030,182000,66823333,778,778,778,778,0
|
|
20231030,181900,66823333,778,778,778,778,0
|
|
20231030,181800,66823333,778,778,778,778,764
|
|
20231030,181700,66823333,778,778,778,778,0
|
|
20231030,181600,66823333,778,778,778,778,0
|
|
20231030,181500,66823333,778,778,778,778,0
|
|
20231030,181400,66823333,778,778,778,778,0
|
|
20231030,181300,66823333,778,778,778,778,0
|
|
20231030,181200,66823333,778,778,778,778,0
|
|
20231030,181100,66823333,778,778,778,778,0
|
|
20231030,181000,66823333,778,778,778,778,0
|
|
20231030,180900,66823333,778,778,778,778,0
|
|
20231030,180800,66823333,778,778,778,778,0
|
|
20231030,180700,66823333,778,778,778,778,0
|
|
20231030,180600,66823333,778,778,778,778,0
|
|
20231030,180500,66823333,778,778,778,778,0
|
|
20231030,180400,66823333,778,778,778,778,0
|
|
20231030,180300,66823333,778,778,778,778,0
|
|
20231030,180200,66823333,778,778,778,778,0
|
|
20231030,180100,66823333,778,778,778,778,0
|
|
20231030,180000,66823333,778,778,778,778,0
|
|
20231030,175900,66823333,778,778,778,778,0
|
|
20231030,175800,66823333,778,778,778,778,0
|
|
20231030,175700,66823333,778,778,778,778,0
|
|
20231030,175600,66823333,778,778,778,778,0
|
|
20231030,175500,66823333,778,778,778,778,0
|
|
20231030,175400,66823333,778,778,778,778,0
|
|
20231030,175300,66823333,778,778,778,778,0
|
|
20231030,175200,66823333,778,778,778,778,0
|
|
20231030,175100,66823333,778,778,778,778,0
|
|
20231030,175000,66823333,778,778,778,778,0
|
|
20231030,174900,66823333,778,778,778,778,0
|
|
20231030,174800,66823333,778,778,778,778,764
|
|
20231030,174700,66823333,778,778,778,778,0
|
|
20231030,174600,66823333,778,778,778,778,0
|
|
20231030,174500,66823333,778,778,778,778,0
|
|
20231030,174400,66823333,778,778,778,778,0
|
|
20231030,174300,66823333,778,778,778,778,0
|
|
20231030,174200,66823333,778,778,778,778,0
|
|
20231030,174100,66823333,778,778,778,778,0
|
|
20231030,174000,66823333,778,778,778,778,0
|
|
20231030,173900,66823333,778,778,778,778,0
|
|
20231030,173800,66823333,778,778,778,778,0
|
|
20231030,173700,66823333,778,778,778,778,0
|
|
20231030,173600,66823333,778,778,778,778,0
|
|
20231030,173500,66823333,778,778,778,778,0
|
|
20231030,173400,66823333,778,778,778,778,0
|
|
20231030,173300,66823333,778,778,778,778,0
|
|
20231030,173200,66823333,778,778,778,778,0
|
|
20231030,173100,66823333,778,778,778,778,0
|
|
20231030,173000,66823333,778,778,778,778,0
|
|
20231030,172900,66823333,778,778,778,778,0
|
|
20231030,172800,66823333,778,778,778,778,0
|
|
20231030,172700,66823333,778,778,778,778,0
|
|
20231030,172600,66823333,778,778,778,778,0
|
|
20231030,172500,66823333,778,778,778,778,0
|
|
20231030,172400,66823333,778,778,778,778,0
|
|
20231030,172300,66823333,778,778,778,778,0
|
|
20231030,172200,66823333,778,778,778,778,0
|
|
20231030,172100,66823333,778,778,778,778,0
|
|
20231030,172000,66823333,778,778,778,778,0
|
|
20231030,171900,66823333,778,778,778,778,0
|
|
20231030,171800,66823333,778,778,778,778,764
|
|
20231030,171700,66823333,778,778,778,778,0
|
|
20231030,171600,66823333,778,778,778,778,0
|
|
20231030,171500,66823333,778,778,778,778,0
|
|
20231030,171400,66823333,778,778,778,778,0
|
|
20231030,171300,66823333,778,778,778,778,0
|
|
20231030,171200,66823333,778,778,778,778,0
|
|
20231030,171100,66823333,778,778,778,778,0
|
|
20231030,171000,66823333,778,778,778,778,0
|
|
20231030,170900,66823333,778,778,778,778,0
|
|
20231030,170800,66823333,778,778,778,778,0
|
|
20231030,170700,66823333,778,778,778,778,0
|
|
20231030,170600,66823333,778,778,778,778,0
|
|
20231030,170500,66823333,778,778,778,778,0
|
|
20231030,170400,66823333,778,778,778,778,0
|
|
20231030,170300,66823333,778,778,778,778,0
|
|
20231030,170200,66823333,778,778,778,778,0
|
|
20231030,170100,66823333,778,778,778,778,0
|
|
20231030,170000,66823333,778,778,778,778,0
|
|
20231030,165900,66823333,778,778,778,778,0
|
|
20231030,165800,66823333,778,778,778,778,0
|
|
20231030,165700,66823333,778,778,778,778,0
|
|
20231030,165600,66823333,778,778,778,778,0
|
|
20231030,165500,66823333,778,778,778,778,0
|
|
20231030,165400,66823333,778,778,778,778,0
|
|
20231030,165300,66823333,778,778,778,778,0
|
|
20231030,165200,66823333,778,778,778,778,0
|
|
20231030,165100,66823333,778,778,778,778,0
|
|
20231030,165000,66823333,778,778,778,778,0
|
|
20231030,164900,66823333,778,778,778,778,0
|
|
20231030,164800,66823333,778,778,778,778,764
|
|
20231030,164700,66823333,778,778,778,778,0
|
|
20231030,164600,66823333,778,778,778,778,0
|
|
20231030,164500,66823333,778,778,778,778,0
|
|
20231030,164400,66823333,778,778,778,778,0
|
|
20231030,164300,66823333,778,778,778,778,0
|
|
20231030,164200,66823333,778,778,778,778,0
|
|
20231030,164100,66823333,778,778,778,778,0
|
|
20231030,164000,66823333,778,778,778,778,0
|
|
20231030,163900,66823333,778,778,778,778,0
|
|
20231030,163800,66823333,778,778,778,778,0
|
|
20231030,163700,66823333,778,778,778,778,0
|
|
20231030,163600,66823333,778,778,778,778,0
|
|
20231030,163500,66823333,778,778,778,778,0
|
|
20231030,163400,66823333,778,778,778,778,0
|
|
20231030,163300,66823333,778,778,778,778,0
|
|
20231030,163200,66823333,778,778,778,778,0
|
|
20231030,163100,66823333,778,778,778,778,0
|
|
20231030,163000,66823333,778,778,778,778,0
|
|
20231030,162900,66823333,778,778,778,778,0
|
|
20231030,162800,66823333,778,778,778,778,0
|
|
20231030,162700,66823333,778,778,778,778,0
|
|
20231030,162600,66823333,778,778,778,778,0
|
|
20231030,162500,66823333,778,778,778,778,0
|
|
20231030,162400,66823333,778,778,778,778,0
|
|
20231030,162300,66823333,778,778,778,778,0
|
|
20231030,162200,66823333,778,778,778,778,0
|
|
20231030,162100,66823333,778,778,778,778,0
|
|
20231030,162000,66823333,778,778,778,778,0
|
|
20231030,161900,66823333,778,778,778,778,0
|
|
20231030,161800,66823333,778,778,778,778,764
|
|
20231030,161700,66823333,778,778,778,778,0
|
|
20231030,161600,66823333,778,778,778,778,0
|
|
20231030,161500,66823333,778,778,778,778,0
|
|
20231030,161400,66823333,778,778,778,778,0
|
|
20231030,161300,66823333,778,778,778,778,0
|
|
20231030,161200,66823333,778,778,778,778,0
|
|
20231030,161100,66823333,778,778,778,778,0
|
|
20231030,161000,66823333,778,778,778,778,0
|
|
20231030,160900,66823333,778,778,778,778,0
|
|
20231030,160800,66823333,778,778,778,778,0
|
|
20231030,160700,66823333,778,778,778,778,0
|
|
20231030,160600,66823333,778,778,778,778,0
|
|
20231030,160500,66823333,778,778,778,778,0
|
|
20231030,160400,66823333,778,778,778,778,0
|
|
20231030,160300,66823333,778,778,778,778,0
|
|
20231030,160200,66823333,778,778,778,778,0
|
|
20231030,160100,66823333,778,778,778,778,0
|
|
20231030,160000,66823333,778,778,778,778,0
|
|
20231030,155900,66823333,778,778,778,778,0
|
|
20231030,155800,66823333,778,778,778,778,0
|
|
20231030,155700,66823333,778,778,778,778,0
|
|
20231030,155600,66823333,778,778,778,778,0
|
|
20231030,155500,66823333,778,778,778,778,0
|
|
20231030,155400,66823333,778,778,778,778,0
|
|
20231030,155300,66823333,778,778,778,778,0
|
|
20231030,155200,66823333,778,778,778,778,0
|
|
20231030,155100,66823333,778,778,778,778,0
|
|
20231030,155000,66823333,778,778,778,778,0
|
|
20231030,154900,66823333,778,778,778,778,0
|
|
20231030,154800,66823333,778,778,778,778,764
|
|
20231030,154700,66823333,778,778,778,778,0
|
|
20231030,154600,66823333,778,778,778,778,0
|
|
20231030,154500,66823333,778,778,778,778,0
|
|
20231030,154400,66823333,778,778,778,778,0
|
|
20231030,154300,66823333,778,778,778,778,0
|
|
20231030,154200,66823333,778,778,778,778,0
|
|
20231030,154100,66823333,778,778,778,778,0
|
|
20231030,154000,66823333,778,778,778,778,0
|
|
20231030,153900,66823333,778,778,778,778,0
|
|
20231030,153800,66823333,778,778,778,778,0
|
|
20231030,153700,66823333,778,778,778,778,0
|
|
20231030,153600,66823333,778,778,778,778,0
|
|
20231030,153500,66823333,778,778,778,778,0
|
|
20231030,153400,66823333,778,778,778,778,0
|
|
20231030,153300,66823333,778,778,778,778,0
|
|
20231030,153200,66823333,778,778,778,778,0
|
|
20231030,153100,66823333,778,778,778,778,0
|
|
20231030,153000,66823333,778,778,778,778,764
|
|
20231030,152900,66228941,780,780,780,780,0
|
|
20231030,152800,66228941,780,780,780,780,0
|
|
20231030,152700,66228941,780,780,780,780,0
|
|
20231030,152600,66228941,780,780,780,780,0
|
|
20231030,152500,66228941,780,780,780,780,0
|
|
20231030,152400,66228941,780,780,780,780,0
|
|
20231030,152300,66228941,780,780,780,780,0
|
|
20231030,152200,66228941,780,780,780,780,0
|
|
20231030,152100,66228941,780,780,780,780,0
|
|
20231030,152000,66228941,780,780,780,780,0
|
|
20231030,151900,66228941,780,775,780,775,100
|
|
20231030,151800,66151214,775,777,777,773,1831
|
|
20231030,151700,64732069,778,778,778,778,0
|
|
20231030,151600,64732069,778,778,778,778,0
|
|
20231030,151500,64732069,778,779,779,778,1010
|
|
20231030,151400,63946279,780,780,780,780,0
|
|
20231030,151300,63946279,780,776,780,776,5
|
|
20231030,151200,63942391,780,780,780,780,0
|
|
20231030,151100,63942391,780,780,780,780,212
|
|
20231030,151000,63777031,781,781,781,781,0
|
|
20231030,150900,63777031,781,781,781,781,0
|
|
20231030,150800,63777031,781,770,781,770,2
|
|
20231030,150700,63775480,781,781,781,781,15
|
|
20231030,150600,63763765,781,781,781,781,0
|
|
20231030,150500,63763765,781,781,781,781,0
|
|
20231030,150400,63763765,781,780,781,780,1001
|
|
20231030,150300,62982984,781,781,781,781,0
|
|
20231030,150200,62982984,781,781,781,781,0
|
|
20231030,150100,62982984,781,781,781,781,0
|
|
20231030,150000,62982984,781,781,781,781,0
|
|
20231030,145900,62982984,781,781,781,781,0
|
|
20231030,145800,62982984,781,781,781,781,0
|
|
20231030,145700,62982984,781,781,781,781,1000
|
|
20231030,145600,62201984,781,781,781,781,0
|
|
20231030,145500,62201984,781,770,781,770,2
|
|
20231030,145400,62200433,782,782,782,782,0
|
|
20231030,145300,62200433,782,782,782,782,0
|
|
20231030,145200,62200433,782,782,782,782,0
|
|
20231030,145100,62200433,782,782,782,782,0
|
|
20231030,145000,62200433,782,782,782,782,0
|
|
20231030,144900,62200433,782,781,782,781,34
|
|
20231030,144800,62173878,781,781,781,781,118
|
|
20231030,144700,62081720,782,781,782,781,883
|
|
20231030,144600,61392096,781,770,781,770,2
|
|
20231030,144500,61390545,782,782,782,782,0
|
|
20231030,144400,61390545,782,782,782,782,0
|
|
20231030,144300,61390545,782,782,782,782,3240
|
|
20231030,144200,58856865,782,782,782,782,0
|
|
20231030,144100,58856865,782,782,782,782,1
|
|
20231030,144000,58856083,781,781,781,781,99
|
|
20231030,143900,58778764,782,782,782,782,1
|
|
20231030,143800,58777982,781,769,781,769,4
|
|
20231030,143700,58774882,780,780,780,780,0
|
|
20231030,143600,58774882,780,780,780,780,0
|
|
20231030,143500,58774882,780,780,780,780,1004
|
|
20231030,143400,57991762,780,780,780,780,1
|
|
20231030,143300,57990982,774,773,774,773,2657
|
|
20231030,143200,55935464,774,773,774,773,999
|
|
20231030,143100,55163236,773,767,773,767,158
|
|
20231030,143000,55042038,767,772,772,767,1500
|
|
20231030,142900,53890877,774,774,774,774,0
|
|
20231030,142800,53890877,774,771,774,769,342
|
|
20231030,142700,53627674,774,774,774,774,10
|
|
20231030,142600,53619934,774,774,774,774,0
|
|
20231030,142500,53619934,774,774,774,774,0
|
|
20231030,142400,53619934,774,774,774,774,0
|
|
20231030,142300,53619934,774,774,774,774,0
|
|
20231030,142200,53619934,774,774,774,774,0
|
|
20231030,142100,53619934,774,774,774,774,200
|
|
20231030,142000,53465134,774,774,774,774,1
|
|
20231030,141900,53464360,769,769,774,768,504
|
|
20231030,141800,53076775,774,773,774,769,5345
|
|
20231030,141700,48956969,773,774,774,773,2
|
|
20231030,141600,48955422,774,774,774,774,0
|
|
20231030,141500,48955422,774,774,774,774,0
|
|
20231030,141400,48955422,774,774,774,774,0
|
|
20231030,141300,48955422,774,774,774,774,100
|
|
20231030,141200,48878022,774,774,774,774,0
|
|
20231030,141100,48878022,774,774,774,774,0
|
|
20231030,141000,48878022,774,772,774,772,264
|
|
20231030,140900,48674212,772,772,772,772,7000
|
|
20231030,140800,43270212,772,772,772,772,0
|
|
20231030,140700,43270212,772,772,772,772,0
|
|
20231030,140600,43270212,772,772,772,772,15
|
|
20231030,140500,43258632,772,772,772,772,1
|
|
20231030,140400,43257860,772,773,773,772,3
|
|
20231030,140300,43255543,774,774,774,774,0
|
|
20231030,140200,43255543,774,774,774,774,0
|
|
20231030,140100,43255543,774,774,774,774,0
|
|
20231030,140000,43255543,774,774,774,774,1
|
|
20231030,135900,43254769,771,776,776,771,3
|
|
20231030,135800,43252446,770,771,771,770,7000
|
|
20231030,135700,37861873,776,776,776,776,0
|
|
20231030,135600,37861873,776,776,776,776,1
|
|
20231030,135500,37861097,771,771,771,771,1
|
|
20231030,135400,37860326,776,776,776,776,0
|
|
20231030,135300,37860326,776,776,776,776,0
|
|
20231030,135200,37860326,776,776,776,776,0
|
|
20231030,135100,37860326,776,776,776,776,1
|
|
20231030,135000,37859550,775,775,775,775,0
|
|
20231030,134900,37859550,775,771,775,771,2
|
|
20231030,134800,37858004,775,771,775,771,3
|
|
20231030,134700,37855683,771,772,772,771,1000
|
|
20231030,134600,37084623,776,776,776,776,128
|
|
20231030,134500,36985295,777,776,777,776,5
|
|
20231030,134400,36981414,775,771,775,770,3002
|
|
20231030,134300,34668364,776,776,776,776,0
|
|
20231030,134200,34668364,776,776,776,776,1
|
|
20231030,134100,34667588,771,772,777,770,2004
|
|
20231030,134000,33123358,778,778,778,778,1
|
|
20231030,133900,33122580,770,776,776,770,6284
|
|
20231030,133800,28267867,779,779,779,779,0
|
|
20231030,133700,28267867,779,779,779,779,641
|
|
20231030,133600,27768528,779,779,779,779,285
|
|
20231030,133500,27546513,779,779,779,779,1
|
|
20231030,133400,27545734,779,779,779,779,0
|
|
20231030,133300,27545734,779,780,780,779,602
|
|
20231030,133200,27076588,783,783,783,783,0
|
|
20231030,133100,27076588,783,783,783,783,0
|
|
20231030,133000,27076588,783,783,783,783,1
|
|
20231030,132900,27075805,780,780,780,780,0
|
|
20231030,132800,27075805,780,780,780,780,0
|
|
20231030,132700,27075805,780,780,780,780,0
|
|
20231030,132600,27075805,780,780,780,780,0
|
|
20231030,132500,27075805,780,783,783,780,5
|
|
20231030,132400,27071893,783,783,783,783,0
|
|
20231030,132300,27071893,783,783,783,783,0
|
|
20231030,132200,27071893,783,783,783,783,0
|
|
20231030,132100,27071893,783,783,783,783,0
|
|
20231030,132000,27071893,783,783,783,783,0
|
|
20231030,131900,27071893,783,783,783,783,0
|
|
20231030,131800,27071893,783,783,783,783,0
|
|
20231030,131700,27071893,783,783,783,783,0
|
|
20231030,131600,27071893,783,783,783,783,0
|
|
20231030,131500,27071893,783,783,783,783,0
|
|
20231030,131400,27071893,783,783,783,783,0
|
|
20231030,131300,27071893,783,783,783,783,0
|
|
20231030,131200,27071893,783,783,783,783,0
|
|
20231030,131100,27071893,783,783,783,783,10
|
|
20231030,131000,27064063,783,783,783,783,0
|
|
20231030,130900,27064063,783,783,783,783,0
|
|
20231030,130800,27064063,783,783,783,783,0
|
|
20231030,130700,27064063,783,783,783,783,314
|
|
20231030,130600,26818201,783,783,783,783,0
|
|
20231030,130500,26818201,783,783,783,783,0
|
|
20231030,130400,26818201,783,783,783,783,0
|
|
20231030,130300,26818201,783,783,783,783,0
|
|
20231030,130200,26818201,783,782,783,782,86
|
|
20231030,130100,26750948,782,782,782,782,0
|
|
20231030,130000,26750948,782,782,782,782,0
|
|
20231030,125900,26750948,782,782,782,782,0
|
|
20231030,125800,26750948,782,782,782,782,845
|
|
20231030,125700,26090158,782,782,782,782,369
|
|
20231030,125600,25801600,782,782,782,782,0
|
|
20231030,125500,25801600,782,782,782,782,0
|
|
20231030,125400,25801600,782,782,782,782,0
|
|
20231030,125300,25801600,782,782,782,782,0
|
|
20231030,125200,25801600,782,782,782,782,0
|
|
20231030,125100,25801600,782,782,782,782,0
|
|
20231030,125000,25801600,782,782,782,782,0
|
|
20231030,124900,25801600,782,782,782,782,0
|
|
20231030,124800,25801600,782,782,782,782,0
|
|
20231030,124700,25801600,782,782,782,782,0
|
|
20231030,124600,25801600,782,782,782,782,0
|
|
20231030,124500,25801600,782,782,782,782,0
|
|
20231030,124400,25801600,782,782,782,782,0
|
|
20231030,124300,25801600,782,782,782,782,0
|
|
20231030,124200,25801600,782,782,782,782,0
|
|
20231030,124100,25801600,782,782,782,782,0
|
|
20231030,124000,25801600,782,782,782,782,0
|
|
20231030,123900,25801600,782,782,782,782,193
|
|
20231030,123800,25650674,782,782,782,782,0
|
|
20231030,123700,25650674,782,782,782,782,0
|
|
20231030,123600,25650674,782,782,782,782,0
|
|
20231030,123500,25650674,782,776,782,776,2
|
|
20231030,123400,25649116,781,781,781,781,0
|
|
20231030,123300,25649116,781,781,781,781,200
|
|
20231030,123200,25492916,776,776,776,776,200
|
|
20231030,123100,25337716,782,782,782,782,0
|
|
20231030,123000,25337716,782,782,782,782,0
|
|
20231030,122900,25337716,782,782,782,782,0
|
|
20231030,122800,25337716,782,782,782,782,0
|
|
20231030,122700,25337716,782,782,782,782,28
|
|
20231030,122600,25315820,782,780,782,780,210
|
|
20231030,122500,25151968,780,780,780,780,0
|
|
20231030,122400,25151968,780,780,780,780,0
|
|
20231030,122300,25151968,780,780,780,780,0
|
|
20231030,122200,25151968,780,780,780,780,0
|
|
20231030,122100,25151968,780,780,780,780,0
|
|
20231030,122000,25151968,780,780,780,780,0
|
|
20231030,121900,25151968,780,780,780,780,0
|
|
20231030,121800,25151968,780,780,780,780,0
|
|
20231030,121700,25151968,780,780,780,780,0
|
|
20231030,121600,25151968,780,780,780,780,0
|
|
20231030,121500,25151968,780,780,780,780,0
|
|
20231030,121400,25151968,780,780,780,780,0
|
|
20231030,121300,25151968,780,780,780,780,100
|
|
20231030,121200,25073968,780,779,780,779,331
|
|
20231030,121100,24816118,781,781,781,781,0
|
|
20231030,121000,24816118,781,781,781,781,0
|
|
20231030,120900,24816118,781,781,781,781,0
|
|
20231030,120800,24816118,781,781,781,781,0
|
|
20231030,120700,24816118,781,781,781,781,0
|
|
20231030,120600,24816118,781,781,781,781,1
|
|
20231030,120500,24815337,782,775,782,775,2
|
|
20231030,120400,24813780,784,784,784,784,0
|
|
20231030,120300,24813780,784,784,784,784,0
|
|
20231030,120200,24813780,784,784,784,784,0
|
|
20231030,120100,24813780,784,784,784,784,1
|
|
20231030,120000,24812996,775,785,785,775,5001
|
|
20231030,115900,20932203,775,779,779,775,5000
|
|
20231030,115800,17050447,785,785,785,785,0
|
|
20231030,115700,17050447,785,785,785,785,0
|
|
20231030,115600,17050447,785,785,785,785,0
|
|
20231030,115500,17050447,785,785,785,785,0
|
|
20231030,115400,17050447,785,782,785,782,4235
|
|
20231030,115300,13729504,782,782,782,782,1
|
|
20231030,115200,13728722,779,780,780,779,24
|
|
20231030,115100,13710015,782,782,782,782,0
|
|
20231030,115000,13710015,782,782,782,782,0
|
|
20231030,114900,13710015,782,782,782,782,0
|
|
20231030,114800,13710015,782,782,782,782,0
|
|
20231030,114700,13710015,782,782,782,782,0
|
|
20231030,114600,13710015,782,782,782,782,0
|
|
20231030,114500,13710015,782,782,782,782,0
|
|
20231030,114400,13710015,782,782,782,782,0
|
|
20231030,114300,13710015,782,782,782,782,0
|
|
20231030,114200,13710015,782,782,782,782,0
|
|
20231030,114100,13710015,782,782,782,782,0
|
|
20231030,114000,13710015,782,782,782,782,0
|
|
20231030,113900,13710015,782,782,782,782,0
|
|
20231030,113800,13710015,782,782,782,782,0
|
|
20231030,113700,13710015,782,782,782,782,0
|
|
20231030,113600,13710015,782,782,782,782,0
|
|
20231030,113500,13710015,782,782,782,782,0
|
|
20231030,113400,13710015,782,782,782,782,0
|
|
20231030,113300,13710015,782,782,782,782,2
|
|
20231030,113200,13708451,782,782,782,782,0
|
|
20231030,113100,13708451,782,782,782,782,0
|
|
20231030,113000,13708451,782,782,782,782,0
|
|
20231030,112900,13708451,782,782,782,782,0
|
|
20231030,112800,13708451,782,782,782,782,700
|
|
20231030,112700,13161051,784,784,784,784,0
|
|
20231030,112600,13161051,784,784,784,784,0
|
|
20231030,112500,13161051,784,784,784,784,0
|
|
20231030,112400,13161051,784,784,784,784,0
|
|
20231030,112300,13161051,784,784,784,784,0
|
|
20231030,112200,13161051,784,784,784,784,0
|
|
20231030,112100,13161051,784,784,784,784,2
|
|
20231030,112000,13159483,784,784,784,784,0
|
|
20231030,111900,13159483,784,784,784,784,0
|
|
20231030,111800,13159483,784,784,784,784,0
|
|
20231030,111700,13159483,784,784,784,784,0
|
|
20231030,111600,13159483,784,784,784,784,0
|
|
20231030,111500,13159483,784,784,784,784,0
|
|
20231030,111400,13159483,784,784,784,784,0
|
|
20231030,111300,13159483,784,784,784,784,0
|
|
20231030,111200,13159483,784,784,784,784,0
|
|
20231030,111100,13159483,784,782,784,782,2001
|
|
20231030,111000,11594699,784,784,784,784,0
|
|
20231030,110900,11594699,784,784,784,784,277
|
|
20231030,110800,11377531,784,784,784,784,0
|
|
20231030,110700,11377531,784,784,784,784,0
|
|
20231030,110600,11377531,784,784,784,784,0
|
|
20231030,110500,11377531,784,784,784,784,0
|
|
20231030,110400,11377531,784,784,784,784,0
|
|
20231030,110300,11377531,784,784,784,784,0
|
|
20231030,110200,11377531,784,784,784,784,1
|
|
20231030,110100,11376747,783,783,783,783,0
|
|
20231030,110000,11376747,783,783,783,783,0
|
|
20231030,105900,11376747,783,783,783,783,0
|
|
20231030,105800,11376747,783,783,783,783,1083
|
|
20231030,105700,10528758,783,783,783,783,0
|
|
20231030,105600,10528758,783,783,783,783,1
|
|
20231030,105500,10527975,779,779,779,779,0
|
|
20231030,105400,10527975,779,779,779,779,0
|
|
20231030,105300,10527975,779,779,779,779,0
|
|
20231030,105200,10527975,779,779,779,779,0
|
|
20231030,105100,10527975,779,779,779,779,1
|
|
20231030,105000,10527196,783,783,783,783,0
|
|
20231030,104900,10527196,783,783,783,783,53
|
|
20231030,104800,10485697,785,785,785,785,0
|
|
20231030,104700,10485697,785,785,785,785,0
|
|
20231030,104600,10485697,785,785,785,785,0
|
|
20231030,104500,10485697,785,785,785,785,0
|
|
20231030,104400,10485697,785,785,785,785,0
|
|
20231030,104300,10485697,785,785,785,785,0
|
|
20231030,104200,10485697,785,785,785,785,0
|
|
20231030,104100,10485697,785,785,785,785,0
|
|
20231030,104000,10485697,785,785,785,785,0
|
|
20231030,103900,10485697,785,785,785,785,0
|
|
20231030,103800,10485697,785,785,785,785,0
|
|
20231030,103700,10485697,785,785,785,785,0
|
|
20231030,103600,10485697,785,785,785,785,0
|
|
20231030,103500,10485697,785,785,785,785,0
|
|
20231030,103400,10485697,785,785,785,785,5
|
|
20231030,103300,10481772,785,785,785,785,0
|
|
20231030,103200,10481772,785,785,785,785,4
|
|
20231030,103100,10478632,779,779,779,779,225
|
|
20231030,103000,10303357,785,785,785,779,830
|
|
20231030,102900,9651867,785,785,785,785,1
|
|
20231030,102800,9651082,779,779,779,779,0
|
|
20231030,102700,9651082,779,780,780,779,300
|
|
20231030,102600,9417244,785,785,785,785,0
|
|
20231030,102500,9417244,785,785,785,785,0
|
|
20231030,102400,9417244,785,785,785,785,0
|
|
20231030,102300,9417244,785,785,785,785,0
|
|
20231030,102200,9417244,785,785,785,785,0
|
|
20231030,102100,9417244,785,785,785,785,100
|
|
20231030,102000,9338744,785,785,785,785,0
|
|
20231030,101900,9338744,785,785,785,785,0
|
|
20231030,101800,9338744,785,785,785,785,0
|
|
20231030,101700,9338744,785,785,785,785,0
|
|
20231030,101600,9338744,785,785,785,785,1
|
|
20231030,101500,9337959,779,779,779,779,0
|
|
20231030,101400,9337959,779,779,779,779,300
|
|
20231030,101300,9104259,782,782,782,782,1098
|
|
20231030,101200,8245623,782,782,782,782,0
|
|
20231030,101100,8245623,782,782,782,782,0
|
|
20231030,101000,8245623,782,782,782,782,0
|
|
20231030,100900,8245623,782,782,782,782,0
|
|
20231030,100800,8245623,782,782,782,782,0
|
|
20231030,100700,8245623,782,782,782,782,111
|
|
20231030,100600,8158821,784,783,784,783,2868
|
|
20231030,100500,5912935,782,782,782,782,140
|
|
20231030,100400,5803455,782,782,782,782,1800
|
|
20231030,100300,4395855,782,782,782,782,0
|
|
20231030,100200,4395855,782,782,782,782,0
|
|
20231030,100100,4395855,782,782,782,782,0
|
|
20231030,100000,4395855,782,782,782,782,0
|
|
20231030,095900,4395855,782,782,782,782,0
|
|
20231030,095800,4395855,782,782,782,782,0
|
|
20231030,095700,4395855,782,782,782,782,0
|
|
20231030,095600,4395855,782,782,782,782,0
|
|
20231030,095500,4395855,782,782,782,782,26
|
|
20231030,095400,4375523,782,782,782,782,0
|
|
20231030,095300,4375523,782,782,782,782,0
|
|
20231030,095200,4375523,782,782,782,782,0
|
|
20231030,095100,4375523,782,782,782,782,0
|
|
20231030,095000,4375523,782,782,782,782,1
|
|
20231030,094900,4374741,777,777,777,777,25
|
|
20231030,094800,4355316,783,783,783,783,0
|
|
20231030,094700,4355316,783,783,783,783,0
|
|
20231030,094600,4355316,783,783,783,783,0
|
|
20231030,094500,4355316,783,777,783,777,3
|
|
20231030,094400,4352974,784,784,784,784,0
|
|
20231030,094300,4352974,784,776,784,776,420
|
|
20231030,094200,4027046,775,775,775,775,19
|
|
20231030,094100,4012321,775,775,775,775,1
|
|
20231030,094000,4011546,776,776,776,776,3
|
|
20231030,093900,4009218,784,784,784,784,0
|
|
20231030,093800,4009218,784,784,784,784,0
|
|
20231030,093700,4009218,784,784,784,784,2
|
|
20231030,093600,4007650,784,784,784,784,0
|
|
20231030,093500,4007650,784,784,784,784,5
|
|
20231030,093400,4003730,784,784,784,784,1
|
|
20231030,093300,4002946,776,776,776,776,7
|
|
20231030,093200,3997514,784,784,784,784,1
|
|
20231030,093100,3996730,784,784,784,784,0
|
|
20231030,093000,3996730,784,784,784,784,1
|
|
20231030,092900,3995946,775,780,780,775,22
|
|
20231030,092800,3978791,785,785,785,785,0
|
|
20231030,092700,3978791,785,785,785,785,206
|
|
20231030,092600,3817081,785,785,785,785,0
|
|
20231030,092500,3817081,785,785,785,785,0
|
|
20231030,092400,3817081,785,785,785,785,7
|
|
20231030,092300,3811586,789,789,789,789,0
|
|
20231030,092200,3811586,789,789,789,789,0
|
|
20231030,092100,3811586,789,789,789,789,0
|
|
20231030,092000,3811586,789,789,789,789,0
|
|
20231030,091900,3811586,789,789,789,789,0
|
|
20231030,091800,3811586,789,789,789,789,1
|
|
20231030,091700,3810797,780,789,790,780,10
|
|
20231030,091600,3802915,780,780,780,780,1
|
|
20231030,091500,3802135,790,790,790,790,0
|
|
20231030,091400,3802135,790,790,790,790,1
|
|
20231030,091300,3801345,780,780,780,780,17
|
|
20231030,091200,3788085,780,780,780,780,0
|
|
20231030,091100,3788085,780,780,780,780,0
|
|
20231030,091000,3788085,780,780,780,780,1
|
|
20231030,090900,3787305,780,781,781,776,34
|
|
20231030,090800,3760757,790,790,790,790,1
|
|
20231030,090700,3759967,781,781,781,781,471
|
|
20231030,090600,3392116,781,781,781,781,50
|
|
20231030,090500,3353066,781,781,781,781,1
|
|
20231030,090400,3352285,778,777,778,777,3478
|
|
20231030,090300,648603,777,777,777,777,298
|
|
20231030,090200,417057,777,777,777,777,0
|
|
20231030,090100,417057,777,777,777,777,1
|
|
20231030,090000,416280,778,760,778,760,543
|