682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201900,61817587,878,878,878,878,7821
|
|
20231027,201800,61817587,878,878,878,878,0
|
|
20231027,201700,61817587,878,878,878,878,0
|
|
20231027,201600,61817587,878,878,878,878,0
|
|
20231027,201500,61817587,878,878,878,878,0
|
|
20231027,201400,61817587,878,878,878,878,0
|
|
20231027,201300,61817587,878,878,878,878,0
|
|
20231027,201200,61817587,878,878,878,878,0
|
|
20231027,201100,61817587,878,878,878,878,0
|
|
20231027,201000,61817587,878,878,878,878,0
|
|
20231027,200900,61817587,878,878,878,878,0
|
|
20231027,200800,61817587,878,878,878,878,0
|
|
20231027,200700,61817587,878,878,878,878,0
|
|
20231027,200600,61817587,878,878,878,878,0
|
|
20231027,200500,61817587,878,878,878,878,0
|
|
20231027,200400,61817587,878,878,878,878,0
|
|
20231027,200300,61817587,878,878,878,878,0
|
|
20231027,200200,61817587,878,878,878,878,0
|
|
20231027,200100,61817587,878,878,878,878,0
|
|
20231027,200000,61817587,878,878,878,878,0
|
|
20231027,195900,61817587,878,878,878,878,0
|
|
20231027,195800,61817587,878,878,878,878,0
|
|
20231027,195700,61817587,878,878,878,878,0
|
|
20231027,195600,61817587,878,878,878,878,0
|
|
20231027,195500,61817587,878,878,878,878,0
|
|
20231027,195400,61817587,878,878,878,878,0
|
|
20231027,195300,61817587,878,878,878,878,0
|
|
20231027,195200,61817587,878,878,878,878,0
|
|
20231027,195100,61817587,878,878,878,878,0
|
|
20231027,195000,61817587,878,878,878,878,0
|
|
20231027,194900,61817587,878,878,878,878,7821
|
|
20231027,194800,61817587,878,878,878,878,0
|
|
20231027,194700,61817587,878,878,878,878,0
|
|
20231027,194600,61817587,878,878,878,878,0
|
|
20231027,194500,61817587,878,878,878,878,0
|
|
20231027,194400,61817587,878,878,878,878,0
|
|
20231027,194300,61817587,878,878,878,878,0
|
|
20231027,194200,61817587,878,878,878,878,0
|
|
20231027,194100,61817587,878,878,878,878,0
|
|
20231027,194000,61817587,878,878,878,878,0
|
|
20231027,193900,61817587,878,878,878,878,0
|
|
20231027,193800,61817587,878,878,878,878,0
|
|
20231027,193700,61817587,878,878,878,878,0
|
|
20231027,193600,61817587,878,878,878,878,0
|
|
20231027,193500,61817587,878,878,878,878,0
|
|
20231027,193400,61817587,878,878,878,878,0
|
|
20231027,193300,61817587,878,878,878,878,0
|
|
20231027,193200,61817587,878,878,878,878,0
|
|
20231027,193100,61817587,878,878,878,878,0
|
|
20231027,193000,61817587,878,878,878,878,0
|
|
20231027,192900,61817587,878,878,878,878,0
|
|
20231027,192800,61817587,878,878,878,878,0
|
|
20231027,192700,61817587,878,878,878,878,0
|
|
20231027,192600,61817587,878,878,878,878,0
|
|
20231027,192500,61817587,878,878,878,878,0
|
|
20231027,192400,61817587,878,878,878,878,0
|
|
20231027,192300,61817587,878,878,878,878,0
|
|
20231027,192200,61817587,878,878,878,878,0
|
|
20231027,192100,61817587,878,878,878,878,0
|
|
20231027,192000,61817587,878,878,878,878,0
|
|
20231027,191900,61817587,878,878,878,878,7821
|
|
20231027,191800,61817587,878,878,878,878,0
|
|
20231027,191700,61817587,878,878,878,878,0
|
|
20231027,191600,61817587,878,878,878,878,0
|
|
20231027,191500,61817587,878,878,878,878,0
|
|
20231027,191400,61817587,878,878,878,878,0
|
|
20231027,191300,61817587,878,878,878,878,0
|
|
20231027,191200,61817587,878,878,878,878,0
|
|
20231027,191100,61817587,878,878,878,878,0
|
|
20231027,191000,61817587,878,878,878,878,0
|
|
20231027,190900,61817587,878,878,878,878,0
|
|
20231027,190800,61817587,878,878,878,878,0
|
|
20231027,190700,61817587,878,878,878,878,0
|
|
20231027,190600,61817587,878,878,878,878,0
|
|
20231027,190500,61817587,878,878,878,878,0
|
|
20231027,190400,61817587,878,878,878,878,0
|
|
20231027,190300,61817587,878,878,878,878,0
|
|
20231027,190200,61817587,878,878,878,878,0
|
|
20231027,190100,61817587,878,878,878,878,0
|
|
20231027,190000,61817587,878,878,878,878,0
|
|
20231027,185900,61817587,878,878,878,878,0
|
|
20231027,185800,61817587,878,878,878,878,0
|
|
20231027,185700,61817587,878,878,878,878,0
|
|
20231027,185600,61817587,878,878,878,878,0
|
|
20231027,185500,61817587,878,878,878,878,0
|
|
20231027,185400,61817587,878,878,878,878,0
|
|
20231027,185300,61817587,878,878,878,878,0
|
|
20231027,185200,61817587,878,878,878,878,0
|
|
20231027,185100,61817587,878,878,878,878,0
|
|
20231027,185000,61817587,878,878,878,878,0
|
|
20231027,184900,61817587,878,878,878,878,7821
|
|
20231027,184800,61817587,878,878,878,878,0
|
|
20231027,184700,61817587,878,878,878,878,0
|
|
20231027,184600,61817587,878,878,878,878,0
|
|
20231027,184500,61817587,878,878,878,878,0
|
|
20231027,184400,61817587,878,878,878,878,0
|
|
20231027,184300,61817587,878,878,878,878,0
|
|
20231027,184200,61817587,878,878,878,878,0
|
|
20231027,184100,61817587,878,878,878,878,0
|
|
20231027,184000,61817587,878,878,878,878,0
|
|
20231027,183900,61817587,878,878,878,878,0
|
|
20231027,183800,61817587,878,878,878,878,0
|
|
20231027,183700,61817587,878,878,878,878,0
|
|
20231027,183600,61817587,878,878,878,878,0
|
|
20231027,183500,61817587,878,878,878,878,0
|
|
20231027,183400,61817587,878,878,878,878,0
|
|
20231027,183300,61817587,878,878,878,878,0
|
|
20231027,183200,61817587,878,878,878,878,0
|
|
20231027,183100,61817587,878,878,878,878,0
|
|
20231027,183000,61817587,878,878,878,878,0
|
|
20231027,182900,61817587,878,878,878,878,0
|
|
20231027,182800,61817587,878,878,878,878,0
|
|
20231027,182700,61817587,878,878,878,878,0
|
|
20231027,182600,61817587,878,878,878,878,0
|
|
20231027,182500,61817587,878,878,878,878,0
|
|
20231027,182400,61817587,878,878,878,878,0
|
|
20231027,182300,61817587,878,878,878,878,0
|
|
20231027,182200,61817587,878,878,878,878,0
|
|
20231027,182100,61817587,878,878,878,878,0
|
|
20231027,182000,61817587,878,878,878,878,0
|
|
20231027,181900,61817587,878,878,878,878,7821
|
|
20231027,181800,61817587,878,878,878,878,0
|
|
20231027,181700,61817587,878,878,878,878,0
|
|
20231027,181600,61817587,878,878,878,878,0
|
|
20231027,181500,61817587,878,878,878,878,0
|
|
20231027,181400,61817587,878,878,878,878,0
|
|
20231027,181300,61817587,878,878,878,878,0
|
|
20231027,181200,61817587,878,878,878,878,0
|
|
20231027,181100,61817587,878,878,878,878,0
|
|
20231027,181000,61817587,878,878,878,878,0
|
|
20231027,180900,61817587,878,878,878,878,0
|
|
20231027,180800,61817587,878,878,878,878,0
|
|
20231027,180700,61817587,878,878,878,878,0
|
|
20231027,180600,61817587,878,878,878,878,0
|
|
20231027,180500,61817587,878,878,878,878,0
|
|
20231027,180400,61817587,878,878,878,878,0
|
|
20231027,180300,61817587,878,878,878,878,0
|
|
20231027,180200,61817587,878,878,878,878,0
|
|
20231027,180100,61817587,878,878,878,878,0
|
|
20231027,180000,61817587,878,878,878,878,0
|
|
20231027,175900,61817587,878,878,878,878,0
|
|
20231027,175800,61817587,878,878,878,878,0
|
|
20231027,175700,61817587,878,878,878,878,0
|
|
20231027,175600,61817587,878,878,878,878,0
|
|
20231027,175500,61817587,878,878,878,878,0
|
|
20231027,175400,61817587,878,878,878,878,0
|
|
20231027,175300,61817587,878,878,878,878,0
|
|
20231027,175200,61817587,878,878,878,878,0
|
|
20231027,175100,61817587,878,878,878,878,0
|
|
20231027,175000,61817587,878,878,878,878,0
|
|
20231027,174900,61817587,878,878,878,878,7821
|
|
20231027,174800,61817587,878,878,878,878,0
|
|
20231027,174700,61817587,878,878,878,878,0
|
|
20231027,174600,61817587,878,878,878,878,0
|
|
20231027,174500,61817587,878,878,878,878,0
|
|
20231027,174400,61817587,878,878,878,878,0
|
|
20231027,174300,61817587,878,878,878,878,0
|
|
20231027,174200,61817587,878,878,878,878,0
|
|
20231027,174100,61817587,878,878,878,878,0
|
|
20231027,174000,61817587,878,878,878,878,0
|
|
20231027,173900,61817587,878,878,878,878,0
|
|
20231027,173800,61817587,878,878,878,878,0
|
|
20231027,173700,61817587,878,878,878,878,0
|
|
20231027,173600,61817587,878,878,878,878,0
|
|
20231027,173500,61817587,878,878,878,878,0
|
|
20231027,173400,61817587,878,878,878,878,0
|
|
20231027,173300,61817587,878,878,878,878,0
|
|
20231027,173200,61817587,878,878,878,878,0
|
|
20231027,173100,61817587,878,878,878,878,0
|
|
20231027,173000,61817587,878,878,878,878,0
|
|
20231027,172900,61817587,878,878,878,878,0
|
|
20231027,172800,61817587,878,878,878,878,0
|
|
20231027,172700,61817587,878,878,878,878,0
|
|
20231027,172600,61817587,878,878,878,878,0
|
|
20231027,172500,61817587,878,878,878,878,0
|
|
20231027,172400,61817587,878,878,878,878,0
|
|
20231027,172300,61817587,878,878,878,878,0
|
|
20231027,172200,61817587,878,878,878,878,0
|
|
20231027,172100,61817587,878,878,878,878,0
|
|
20231027,172000,61817587,878,878,878,878,0
|
|
20231027,171900,61817587,878,878,878,878,7821
|
|
20231027,171800,61817587,878,878,878,878,0
|
|
20231027,171700,61817587,878,878,878,878,0
|
|
20231027,171600,61817587,878,878,878,878,0
|
|
20231027,171500,61817587,878,878,878,878,0
|
|
20231027,171400,61817587,878,878,878,878,0
|
|
20231027,171300,61817587,878,878,878,878,0
|
|
20231027,171200,61817587,878,878,878,878,0
|
|
20231027,171100,61817587,878,878,878,878,0
|
|
20231027,171000,61817587,878,878,878,878,0
|
|
20231027,170900,61817587,878,878,878,878,0
|
|
20231027,170800,61817587,878,878,878,878,0
|
|
20231027,170700,61817587,878,878,878,878,0
|
|
20231027,170600,61817587,878,878,878,878,0
|
|
20231027,170500,61817587,878,878,878,878,0
|
|
20231027,170400,61817587,878,878,878,878,0
|
|
20231027,170300,61817587,878,878,878,878,0
|
|
20231027,170200,61817587,878,878,878,878,0
|
|
20231027,170100,61817587,878,878,878,878,0
|
|
20231027,170000,61817587,878,878,878,878,0
|
|
20231027,165900,61817587,878,878,878,878,0
|
|
20231027,165800,61817587,878,878,878,878,0
|
|
20231027,165700,61817587,878,878,878,878,0
|
|
20231027,165600,61817587,878,878,878,878,0
|
|
20231027,165500,61817587,878,878,878,878,0
|
|
20231027,165400,61817587,878,878,878,878,0
|
|
20231027,165300,61817587,878,878,878,878,0
|
|
20231027,165200,61817587,878,878,878,878,0
|
|
20231027,165100,61817587,878,878,878,878,0
|
|
20231027,165000,61817587,878,878,878,878,0
|
|
20231027,164900,61817587,878,878,878,878,7821
|
|
20231027,164800,61817587,878,878,878,878,0
|
|
20231027,164700,61817587,878,878,878,878,0
|
|
20231027,164600,61817587,878,878,878,878,0
|
|
20231027,164500,61817587,878,878,878,878,0
|
|
20231027,164400,61817587,878,878,878,878,0
|
|
20231027,164300,61817587,878,878,878,878,0
|
|
20231027,164200,61817587,878,878,878,878,0
|
|
20231027,164100,61817587,878,878,878,878,0
|
|
20231027,164000,61817587,878,878,878,878,0
|
|
20231027,163900,61817587,878,878,878,878,0
|
|
20231027,163800,61817587,878,878,878,878,0
|
|
20231027,163700,61817587,878,878,878,878,0
|
|
20231027,163600,61817587,878,878,878,878,0
|
|
20231027,163500,61817587,878,878,878,878,0
|
|
20231027,163400,61817587,878,878,878,878,0
|
|
20231027,163300,61817587,878,878,878,878,0
|
|
20231027,163200,61817587,878,878,878,878,0
|
|
20231027,163100,61817587,878,878,878,878,0
|
|
20231027,163000,61817587,878,878,878,878,0
|
|
20231027,162900,61817587,878,878,878,878,0
|
|
20231027,162800,61817587,878,878,878,878,0
|
|
20231027,162700,61817587,878,878,878,878,0
|
|
20231027,162600,61817587,878,878,878,878,0
|
|
20231027,162500,61817587,878,878,878,878,0
|
|
20231027,162400,61817587,878,878,878,878,0
|
|
20231027,162300,61817587,878,878,878,878,0
|
|
20231027,162200,61817587,878,878,878,878,0
|
|
20231027,162100,61817587,878,878,878,878,0
|
|
20231027,162000,61817587,878,878,878,878,0
|
|
20231027,161900,61817587,878,878,878,878,7821
|
|
20231027,161800,61817587,878,878,878,878,0
|
|
20231027,161700,61817587,878,878,878,878,0
|
|
20231027,161600,61817587,878,878,878,878,0
|
|
20231027,161500,61817587,878,878,878,878,0
|
|
20231027,161400,61817587,878,878,878,878,0
|
|
20231027,161300,61817587,878,878,878,878,0
|
|
20231027,161200,61817587,878,878,878,878,0
|
|
20231027,161100,61817587,878,878,878,878,0
|
|
20231027,161000,61817587,878,878,878,878,0
|
|
20231027,160900,61817587,878,878,878,878,0
|
|
20231027,160800,61817587,878,878,878,878,0
|
|
20231027,160700,61817587,878,878,878,878,0
|
|
20231027,160600,61817587,878,878,878,878,0
|
|
20231027,160500,61817587,878,878,878,878,0
|
|
20231027,160400,61817587,878,878,878,878,0
|
|
20231027,160300,61817587,878,878,878,878,0
|
|
20231027,160200,61817587,878,878,878,878,0
|
|
20231027,160100,61817587,878,878,878,878,0
|
|
20231027,160000,61817587,878,878,878,878,0
|
|
20231027,155900,61817587,878,878,878,878,0
|
|
20231027,155800,61817587,878,878,878,878,0
|
|
20231027,155700,61817587,878,878,878,878,0
|
|
20231027,155600,61817587,878,878,878,878,0
|
|
20231027,155500,61817587,878,878,878,878,0
|
|
20231027,155400,61817587,878,878,878,878,0
|
|
20231027,155300,61817587,878,878,878,878,0
|
|
20231027,155200,61817587,878,878,878,878,0
|
|
20231027,155100,61817587,878,878,878,878,0
|
|
20231027,155000,61817587,878,878,878,878,0
|
|
20231027,154900,61817587,878,878,878,878,7821
|
|
20231027,154800,61817587,878,878,878,878,0
|
|
20231027,154700,61817587,878,878,878,878,0
|
|
20231027,154600,61817587,878,878,878,878,0
|
|
20231027,154500,61817587,878,878,878,878,0
|
|
20231027,154400,61817587,878,878,878,878,0
|
|
20231027,154300,61817587,878,878,878,878,0
|
|
20231027,154200,61817587,878,878,878,878,0
|
|
20231027,154100,61817587,878,878,878,878,0
|
|
20231027,154000,61817587,878,878,878,878,0
|
|
20231027,153900,61817587,878,878,878,878,0
|
|
20231027,153800,61817587,878,878,878,878,0
|
|
20231027,153700,61817587,878,878,878,878,0
|
|
20231027,153600,61817587,878,878,878,878,0
|
|
20231027,153500,61817587,878,878,878,878,0
|
|
20231027,153400,61817587,878,878,878,878,0
|
|
20231027,153300,61817587,878,878,878,878,0
|
|
20231027,153200,61817587,878,878,878,878,0
|
|
20231027,153100,61817587,878,878,878,878,0
|
|
20231027,153000,61817587,878,878,878,878,7821
|
|
20231027,152900,54950749,886,886,886,886,0
|
|
20231027,152800,54950749,886,886,886,886,0
|
|
20231027,152700,54950749,886,886,886,886,0
|
|
20231027,152600,54950749,886,886,886,886,0
|
|
20231027,152500,54950749,886,886,886,886,0
|
|
20231027,152400,54950749,886,886,886,886,0
|
|
20231027,152300,54950749,886,886,886,886,0
|
|
20231027,152200,54950749,886,886,886,886,0
|
|
20231027,152100,54950749,886,886,886,886,0
|
|
20231027,152000,54950749,886,886,886,886,0
|
|
20231027,151900,54950749,886,879,886,878,568
|
|
20231027,151800,54452028,886,886,886,886,0
|
|
20231027,151700,54452028,886,883,886,883,67
|
|
20231027,151600,54392813,877,878,878,877,5
|
|
20231027,151500,54388427,883,883,883,883,0
|
|
20231027,151400,54388427,883,879,883,877,502
|
|
20231027,151300,53947941,883,883,883,883,0
|
|
20231027,151200,53947941,883,883,883,883,0
|
|
20231027,151100,53947941,883,883,883,883,0
|
|
20231027,151000,53947941,883,883,883,883,0
|
|
20231027,150900,53947941,883,879,883,879,2
|
|
20231027,150800,53946179,880,880,880,880,0
|
|
20231027,150700,53946179,880,880,880,880,138
|
|
20231027,150600,53824739,880,883,883,880,1533
|
|
20231027,150500,52475598,885,885,885,885,1
|
|
20231027,150400,52474713,883,883,883,883,0
|
|
20231027,150300,52474713,883,883,883,883,0
|
|
20231027,150200,52474713,883,883,883,883,0
|
|
20231027,150100,52474713,883,883,883,883,0
|
|
20231027,150000,52474713,883,883,883,883,1
|
|
20231027,145900,52473830,885,885,885,885,0
|
|
20231027,145800,52473830,885,885,885,885,0
|
|
20231027,145700,52473830,885,885,885,885,0
|
|
20231027,145600,52473830,885,885,885,885,0
|
|
20231027,145500,52473830,885,885,885,885,1
|
|
20231027,145400,52472945,885,885,885,885,0
|
|
20231027,145300,52472945,885,885,885,885,0
|
|
20231027,145200,52472945,885,885,885,885,1
|
|
20231027,145100,52472060,881,881,881,881,0
|
|
20231027,145000,52472060,881,881,881,881,0
|
|
20231027,144900,52472060,881,885,885,881,498
|
|
20231027,144800,52033253,881,881,881,881,0
|
|
20231027,144700,52033253,881,881,881,881,0
|
|
20231027,144600,52033253,881,881,881,881,0
|
|
20231027,144500,52033253,881,881,881,881,0
|
|
20231027,144400,52033253,881,881,881,881,0
|
|
20231027,144300,52033253,881,881,881,881,1
|
|
20231027,144200,52032372,881,881,881,881,0
|
|
20231027,144100,52032372,881,881,881,881,0
|
|
20231027,144000,52032372,881,881,881,881,0
|
|
20231027,143900,52032372,881,881,881,881,0
|
|
20231027,143800,52032372,881,881,881,881,0
|
|
20231027,143700,52032372,881,881,881,881,0
|
|
20231027,143600,52032372,881,881,881,881,0
|
|
20231027,143500,52032372,881,881,881,881,0
|
|
20231027,143400,52032372,881,881,881,881,0
|
|
20231027,143300,52032372,881,881,881,881,0
|
|
20231027,143200,52032372,881,881,881,881,0
|
|
20231027,143100,52032372,881,881,881,881,0
|
|
20231027,143000,52032372,881,881,881,881,0
|
|
20231027,142900,52032372,881,881,881,881,0
|
|
20231027,142800,52032372,881,881,881,881,0
|
|
20231027,142700,52032372,881,881,881,881,0
|
|
20231027,142600,52032372,881,881,881,881,0
|
|
20231027,142500,52032372,881,881,881,881,0
|
|
20231027,142400,52032372,881,883,883,881,667
|
|
20231027,142300,51443557,887,887,887,887,0
|
|
20231027,142200,51443557,887,887,887,887,0
|
|
20231027,142100,51443557,887,887,887,887,0
|
|
20231027,142000,51443557,887,887,887,887,0
|
|
20231027,141900,51443557,887,887,887,887,2
|
|
20231027,141800,51441783,887,887,887,887,0
|
|
20231027,141700,51441783,887,887,887,887,0
|
|
20231027,141600,51441783,887,887,887,887,0
|
|
20231027,141500,51441783,887,887,887,887,0
|
|
20231027,141400,51441783,887,889,889,887,10
|
|
20231027,141300,51432897,889,889,889,889,0
|
|
20231027,141200,51432897,889,889,889,889,0
|
|
20231027,141100,51432897,889,889,889,889,0
|
|
20231027,141000,51432897,889,889,889,889,0
|
|
20231027,140900,51432897,889,889,889,889,0
|
|
20231027,140800,51432897,889,889,889,889,0
|
|
20231027,140700,51432897,889,889,889,889,0
|
|
20231027,140600,51432897,889,889,889,889,0
|
|
20231027,140500,51432897,889,889,889,889,0
|
|
20231027,140400,51432897,889,889,889,889,0
|
|
20231027,140300,51432897,889,889,889,889,0
|
|
20231027,140200,51432897,889,889,889,889,0
|
|
20231027,140100,51432897,889,889,889,889,0
|
|
20231027,140000,51432897,889,889,889,889,1
|
|
20231027,135900,51432008,883,883,883,883,0
|
|
20231027,135800,51432008,883,883,883,883,5
|
|
20231027,135700,51427593,888,888,888,888,0
|
|
20231027,135600,51427593,888,888,888,888,1231
|
|
20231027,135500,50334465,888,889,889,888,1101
|
|
20231027,135400,49356676,882,882,882,882,0
|
|
20231027,135300,49356676,882,882,882,882,0
|
|
20231027,135200,49356676,882,882,882,882,0
|
|
20231027,135100,49356676,882,882,882,882,0
|
|
20231027,135000,49356676,882,882,882,882,0
|
|
20231027,134900,49356676,882,882,882,882,0
|
|
20231027,134800,49356676,882,882,882,882,0
|
|
20231027,134700,49356676,882,882,882,882,171
|
|
20231027,134600,49205854,882,882,882,882,1000
|
|
20231027,134500,48323854,883,891,891,883,2001
|
|
20231027,134400,46556963,890,890,890,890,2052
|
|
20231027,134300,44730683,892,892,892,892,0
|
|
20231027,134200,44730683,892,892,892,892,0
|
|
20231027,134100,44730683,892,891,892,891,2
|
|
20231027,134000,44728900,890,890,890,890,0
|
|
20231027,133900,44728900,890,890,890,890,0
|
|
20231027,133800,44728900,890,890,890,890,315
|
|
20231027,133700,44448550,890,890,890,890,5
|
|
20231027,133600,44444100,888,888,888,888,0
|
|
20231027,133500,44444100,888,888,888,888,0
|
|
20231027,133400,44444100,888,888,888,888,0
|
|
20231027,133300,44444100,888,888,888,888,0
|
|
20231027,133200,44444100,888,888,888,888,0
|
|
20231027,133100,44444100,888,888,888,888,0
|
|
20231027,133000,44444100,888,888,888,888,0
|
|
20231027,132900,44444100,888,888,888,888,0
|
|
20231027,132800,44444100,888,888,888,888,0
|
|
20231027,132700,44444100,888,888,888,888,1
|
|
20231027,132600,44443212,882,882,882,882,0
|
|
20231027,132500,44443212,882,882,882,882,0
|
|
20231027,132400,44443212,882,882,882,882,0
|
|
20231027,132300,44443212,882,882,882,882,0
|
|
20231027,132200,44443212,882,882,882,882,0
|
|
20231027,132100,44443212,882,882,882,882,0
|
|
20231027,132000,44443212,882,882,882,882,0
|
|
20231027,131900,44443212,882,882,882,882,0
|
|
20231027,131800,44443212,882,882,882,882,0
|
|
20231027,131700,44443212,882,882,882,882,0
|
|
20231027,131600,44443212,882,882,882,882,0
|
|
20231027,131500,44443212,882,884,884,882,657
|
|
20231027,131400,43863573,885,885,885,885,0
|
|
20231027,131300,43863573,885,885,885,885,0
|
|
20231027,131200,43863573,885,885,885,885,300
|
|
20231027,131100,43598073,885,885,885,885,0
|
|
20231027,131000,43598073,885,885,885,885,0
|
|
20231027,130900,43598073,885,885,885,885,0
|
|
20231027,130800,43598073,885,885,885,885,0
|
|
20231027,130700,43598073,885,885,885,885,0
|
|
20231027,130600,43598073,885,885,885,885,0
|
|
20231027,130500,43598073,885,885,885,885,0
|
|
20231027,130400,43598073,885,885,885,885,0
|
|
20231027,130300,43598073,885,885,885,885,45
|
|
20231027,130200,43558248,887,887,887,887,0
|
|
20231027,130100,43558248,887,887,887,887,0
|
|
20231027,130000,43558248,887,887,887,887,0
|
|
20231027,125900,43558248,887,887,887,887,0
|
|
20231027,125800,43558248,887,887,887,887,0
|
|
20231027,125700,43558248,887,887,887,887,0
|
|
20231027,125600,43558248,887,887,887,887,0
|
|
20231027,125500,43558248,887,887,887,887,0
|
|
20231027,125400,43558248,887,887,887,887,0
|
|
20231027,125300,43558248,887,887,887,887,0
|
|
20231027,125200,43558248,887,887,887,887,2
|
|
20231027,125100,43556474,892,892,892,892,0
|
|
20231027,125000,43556474,892,892,892,892,0
|
|
20231027,124900,43556474,892,892,892,892,0
|
|
20231027,124800,43556474,892,889,892,889,12
|
|
20231027,124700,43545803,893,893,893,893,0
|
|
20231027,124600,43545803,893,893,893,893,0
|
|
20231027,124500,43545803,893,893,893,893,0
|
|
20231027,124400,43545803,893,893,893,893,0
|
|
20231027,124300,43545803,893,893,893,893,0
|
|
20231027,124200,43545803,893,893,893,893,0
|
|
20231027,124100,43545803,893,893,893,893,0
|
|
20231027,124000,43545803,893,893,893,893,0
|
|
20231027,123900,43545803,893,893,893,893,0
|
|
20231027,123800,43545803,893,893,893,893,0
|
|
20231027,123700,43545803,893,893,893,893,0
|
|
20231027,123600,43545803,893,891,893,890,255
|
|
20231027,123500,43318817,891,891,891,891,0
|
|
20231027,123400,43318817,891,891,891,891,0
|
|
20231027,123300,43318817,891,891,891,891,0
|
|
20231027,123200,43318817,891,891,891,891,0
|
|
20231027,123100,43318817,891,891,891,891,0
|
|
20231027,123000,43318817,891,891,891,891,0
|
|
20231027,122900,43318817,891,891,891,891,0
|
|
20231027,122800,43318817,891,891,891,891,0
|
|
20231027,122700,43318817,891,891,891,891,0
|
|
20231027,122600,43318817,891,891,891,891,0
|
|
20231027,122500,43318817,891,891,891,891,0
|
|
20231027,122400,43318817,891,891,891,891,0
|
|
20231027,122300,43318817,891,891,891,891,0
|
|
20231027,122200,43318817,891,891,891,891,0
|
|
20231027,122100,43318817,891,891,891,891,0
|
|
20231027,122000,43318817,891,891,891,891,20
|
|
20231027,121900,43300997,896,896,896,896,0
|
|
20231027,121800,43300997,896,896,896,896,0
|
|
20231027,121700,43300997,896,896,896,896,0
|
|
20231027,121600,43300997,896,896,896,896,0
|
|
20231027,121500,43300997,896,896,896,896,0
|
|
20231027,121400,43300997,896,896,896,896,0
|
|
20231027,121300,43300997,896,896,896,896,0
|
|
20231027,121200,43300997,896,896,896,896,2
|
|
20231027,121100,43299205,896,896,896,896,0
|
|
20231027,121000,43299205,896,896,896,896,0
|
|
20231027,120900,43299205,896,896,896,896,0
|
|
20231027,120800,43299205,896,896,896,896,0
|
|
20231027,120700,43299205,896,896,896,896,0
|
|
20231027,120600,43299205,896,896,896,896,0
|
|
20231027,120500,43299205,896,896,896,896,0
|
|
20231027,120400,43299205,896,896,896,896,0
|
|
20231027,120300,43299205,896,896,896,896,0
|
|
20231027,120200,43299205,896,896,896,896,0
|
|
20231027,120100,43299205,896,896,896,896,1
|
|
20231027,120000,43298309,891,891,891,891,230
|
|
20231027,115900,43093379,888,898,898,888,799
|
|
20231027,115800,42382498,898,898,898,898,0
|
|
20231027,115700,42382498,898,898,898,898,0
|
|
20231027,115600,42382498,898,899,899,898,262
|
|
20231027,115500,42146992,899,899,899,899,0
|
|
20231027,115400,42146992,899,899,899,899,0
|
|
20231027,115300,42146992,899,899,899,899,0
|
|
20231027,115200,42146992,899,899,899,899,0
|
|
20231027,115100,42146992,899,899,899,899,0
|
|
20231027,115000,42146992,899,899,899,899,0
|
|
20231027,114900,42146992,899,899,899,899,1
|
|
20231027,114800,42146093,898,898,898,898,0
|
|
20231027,114700,42146093,898,898,898,898,0
|
|
20231027,114600,42146093,898,898,898,898,0
|
|
20231027,114500,42146093,898,898,898,898,42
|
|
20231027,114400,42108377,898,898,898,898,0
|
|
20231027,114300,42108377,898,898,898,898,0
|
|
20231027,114200,42108377,898,898,898,898,0
|
|
20231027,114100,42108377,898,898,898,898,0
|
|
20231027,114000,42108377,898,898,898,898,0
|
|
20231027,113900,42108377,898,898,898,898,0
|
|
20231027,113800,42108377,898,898,898,898,0
|
|
20231027,113700,42108377,898,898,898,898,6
|
|
20231027,113600,42102989,899,899,899,899,0
|
|
20231027,113500,42102989,899,899,899,899,0
|
|
20231027,113400,42102989,899,899,899,899,0
|
|
20231027,113300,42102989,899,899,899,899,0
|
|
20231027,113200,42102989,899,899,899,899,0
|
|
20231027,113100,42102989,899,899,899,899,0
|
|
20231027,113000,42102989,899,899,899,899,0
|
|
20231027,112900,42102989,899,899,899,899,0
|
|
20231027,112800,42102989,899,899,899,899,0
|
|
20231027,112700,42102989,899,899,899,899,0
|
|
20231027,112600,42102989,899,899,899,899,0
|
|
20231027,112500,42102989,899,899,899,899,0
|
|
20231027,112400,42102989,899,899,899,899,0
|
|
20231027,112300,42102989,899,899,899,899,0
|
|
20231027,112200,42102989,899,899,899,899,0
|
|
20231027,112100,42102989,899,899,899,899,0
|
|
20231027,112000,42102989,899,899,899,899,50
|
|
20231027,111900,42058039,899,899,899,899,0
|
|
20231027,111800,42058039,899,899,899,899,0
|
|
20231027,111700,42058039,899,898,899,898,61
|
|
20231027,111600,42003260,898,898,898,898,0
|
|
20231027,111500,42003260,898,898,898,898,0
|
|
20231027,111400,42003260,898,897,898,897,1000
|
|
20231027,111300,41105261,898,897,898,897,13
|
|
20231027,111200,41093588,898,898,898,898,0
|
|
20231027,111100,41093588,898,898,898,898,0
|
|
20231027,111000,41093588,898,898,898,898,0
|
|
20231027,110900,41093588,898,898,898,898,0
|
|
20231027,110800,41093588,898,898,898,898,0
|
|
20231027,110700,41093588,898,898,898,897,38
|
|
20231027,110600,41059465,898,898,898,898,0
|
|
20231027,110500,41059465,898,898,898,898,0
|
|
20231027,110400,41059465,898,898,898,898,0
|
|
20231027,110300,41059465,898,898,898,898,0
|
|
20231027,110200,41059465,898,898,898,898,0
|
|
20231027,110100,41059465,898,898,898,898,0
|
|
20231027,110000,41059465,898,898,898,898,0
|
|
20231027,105900,41059465,898,898,898,898,0
|
|
20231027,105800,41059465,898,898,898,898,0
|
|
20231027,105700,41059465,898,898,898,898,0
|
|
20231027,105600,41059465,898,898,898,898,0
|
|
20231027,105500,41059465,898,898,898,898,0
|
|
20231027,105400,41059465,898,891,898,885,1320
|
|
20231027,105300,39890525,899,899,899,899,0
|
|
20231027,105200,39890525,899,899,899,899,0
|
|
20231027,105100,39890525,899,899,899,899,0
|
|
20231027,105000,39890525,899,890,899,887,1959
|
|
20231027,104900,38141095,898,898,898,898,0
|
|
20231027,104800,38141095,898,894,898,887,1382
|
|
20231027,104700,36907733,894,894,894,894,98
|
|
20231027,104600,36820121,894,888,894,887,920
|
|
20231027,104500,36000958,893,893,893,893,0
|
|
20231027,104400,36000958,893,893,893,893,0
|
|
20231027,104300,36000958,893,893,893,893,5
|
|
20231027,104200,35996493,893,893,893,893,0
|
|
20231027,104100,35996493,893,893,893,893,0
|
|
20231027,104000,35996493,893,893,893,893,40
|
|
20231027,103900,35960773,893,893,893,893,1
|
|
20231027,103800,35959880,888,889,889,888,2000
|
|
20231027,103700,34183066,893,893,893,893,0
|
|
20231027,103600,34183066,893,893,893,893,0
|
|
20231027,103500,34183066,893,893,893,893,0
|
|
20231027,103400,34183066,893,893,893,893,0
|
|
20231027,103300,34183066,893,893,893,893,1000
|
|
20231027,103200,33290066,893,893,893,893,0
|
|
20231027,103100,33290066,893,893,893,893,0
|
|
20231027,103000,33290066,893,893,893,893,0
|
|
20231027,102900,33290066,893,893,893,893,0
|
|
20231027,102800,33290066,893,893,893,893,0
|
|
20231027,102700,33290066,893,893,893,893,0
|
|
20231027,102600,33290066,893,893,893,893,9
|
|
20231027,102500,33282029,888,888,888,888,1
|
|
20231027,102400,33281141,893,893,893,893,0
|
|
20231027,102300,33281141,893,893,893,893,0
|
|
20231027,102200,33281141,893,893,893,893,1
|
|
20231027,102100,33280248,893,893,893,893,0
|
|
20231027,102000,33280248,893,893,893,893,0
|
|
20231027,101900,33280248,893,893,893,893,10
|
|
20231027,101800,33271318,892,892,892,892,30
|
|
20231027,101700,33244558,891,891,891,891,0
|
|
20231027,101600,33244558,891,891,891,891,1
|
|
20231027,101500,33243667,889,887,889,887,62
|
|
20231027,101400,33188631,886,886,886,886,2364
|
|
20231027,101300,31094127,885,885,885,885,0
|
|
20231027,101200,31094127,885,885,885,885,0
|
|
20231027,101100,31094127,885,885,885,885,0
|
|
20231027,101000,31094127,885,885,885,885,0
|
|
20231027,100900,31094127,885,885,885,885,1
|
|
20231027,100800,31093242,885,885,885,885,0
|
|
20231027,100700,31093242,885,885,885,885,373
|
|
20231027,100600,30763137,884,884,884,884,0
|
|
20231027,100500,30763137,884,884,884,884,0
|
|
20231027,100400,30763137,884,884,884,884,0
|
|
20231027,100300,30763137,884,884,884,884,100
|
|
20231027,100200,30674737,884,884,884,884,0
|
|
20231027,100100,30674737,884,884,884,884,100
|
|
20231027,100000,30586337,884,885,885,884,16
|
|
20231027,095900,30572178,885,884,885,884,10
|
|
20231027,095800,30563331,885,885,885,885,0
|
|
20231027,095700,30563331,885,884,885,884,9
|
|
20231027,095600,30555369,885,885,885,885,100
|
|
20231027,095500,30466869,886,886,886,886,0
|
|
20231027,095400,30466869,886,886,886,886,0
|
|
20231027,095300,30466869,886,886,886,886,0
|
|
20231027,095200,30466869,886,886,886,886,0
|
|
20231027,095100,30466869,886,886,886,886,0
|
|
20231027,095000,30466869,886,886,886,886,2
|
|
20231027,094900,30465097,885,885,885,885,0
|
|
20231027,094800,30465097,885,885,885,885,1
|
|
20231027,094700,30464212,879,879,879,879,1967
|
|
20231027,094600,28735219,876,876,876,876,0
|
|
20231027,094500,28735219,876,876,876,876,655
|
|
20231027,094400,28161439,876,877,877,876,835
|
|
20231027,094300,27429779,877,877,877,877,95
|
|
20231027,094200,27346464,879,879,879,879,0
|
|
20231027,094100,27346464,879,879,879,879,0
|
|
20231027,094000,27346464,879,884,884,879,4282
|
|
20231027,093900,23578246,884,884,884,884,0
|
|
20231027,093800,23578246,884,884,884,884,0
|
|
20231027,093700,23578246,884,884,884,884,1
|
|
20231027,093600,23577362,881,881,881,881,948
|
|
20231027,093500,22742174,885,885,885,885,5
|
|
20231027,093400,22737749,881,886,886,881,55
|
|
20231027,093300,22689279,886,886,886,886,6
|
|
20231027,093200,22683963,886,886,886,880,2774
|
|
20231027,093100,20232881,885,881,885,880,6160
|
|
20231027,093000,14794260,888,888,888,888,0
|
|
20231027,092900,14794260,888,888,888,888,0
|
|
20231027,092800,14794260,888,888,888,888,10
|
|
20231027,092700,14785380,882,882,882,881,1457
|
|
20231027,092600,13500657,882,887,887,882,3961
|
|
20231027,092500,9995023,893,893,893,893,4
|
|
20231027,092400,9991451,893,893,893,893,40
|
|
20231027,092300,9955731,893,893,893,893,16
|
|
20231027,092200,9941443,893,893,893,893,0
|
|
20231027,092100,9941443,893,892,893,892,13
|
|
20231027,092000,9929838,886,886,886,886,4
|
|
20231027,091900,9926294,893,893,893,893,0
|
|
20231027,091800,9926294,893,893,893,893,0
|
|
20231027,091700,9926294,893,893,893,893,0
|
|
20231027,091600,9926294,893,890,893,890,200
|
|
20231027,091500,9748103,889,889,889,889,1
|
|
20231027,091400,9747214,885,885,885,885,0
|
|
20231027,091300,9747214,885,885,885,885,0
|
|
20231027,091200,9747214,885,887,887,885,2347
|
|
20231027,091100,7668957,885,885,885,885,0
|
|
20231027,091000,7668957,885,885,885,885,0
|
|
20231027,090900,7668957,885,885,885,885,0
|
|
20231027,090800,7668957,885,885,885,885,0
|
|
20231027,090700,7668957,885,885,885,885,0
|
|
20231027,090600,7668957,885,885,885,885,0
|
|
20231027,090500,7668957,885,886,886,885,2608
|
|
20231027,090400,5360871,892,892,892,892,0
|
|
20231027,090300,5360871,892,885,892,885,58
|
|
20231027,090200,5309534,885,894,894,885,871
|
|
20231027,090100,4537581,886,886,886,886,475
|
|
20231027,090000,4116731,894,893,894,893,4610
|