698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203500,41787643,887,887,887,887,1916
|
|
20231030,203400,41787643,887,887,887,887,0
|
|
20231030,203300,41787643,887,887,887,887,0
|
|
20231030,203200,41787643,887,887,887,887,0
|
|
20231030,203100,41787643,887,887,887,887,0
|
|
20231030,203000,41787643,887,887,887,887,0
|
|
20231030,202900,41787643,887,887,887,887,0
|
|
20231030,202800,41787643,887,887,887,887,0
|
|
20231030,202700,41787643,887,887,887,887,0
|
|
20231030,202600,41787643,887,887,887,887,0
|
|
20231030,202500,41787643,887,887,887,887,0
|
|
20231030,202400,41787643,887,887,887,887,0
|
|
20231030,202300,41787643,887,887,887,887,0
|
|
20231030,202200,41787643,887,887,887,887,0
|
|
20231030,202100,41787643,887,887,887,887,0
|
|
20231030,202000,41787643,887,887,887,887,0
|
|
20231030,201900,41787643,887,887,887,887,0
|
|
20231030,201800,41787643,887,887,887,887,0
|
|
20231030,201700,41787643,887,887,887,887,0
|
|
20231030,201600,41787643,887,887,887,887,0
|
|
20231030,201500,41787643,887,887,887,887,0
|
|
20231030,201400,41787643,887,887,887,887,0
|
|
20231030,201300,41787643,887,887,887,887,0
|
|
20231030,201200,41787643,887,887,887,887,0
|
|
20231030,201100,41787643,887,887,887,887,0
|
|
20231030,201000,41787643,887,887,887,887,0
|
|
20231030,200900,41787643,887,887,887,887,0
|
|
20231030,200800,41787643,887,887,887,887,0
|
|
20231030,200700,41787643,887,887,887,887,0
|
|
20231030,200600,41787643,887,887,887,887,0
|
|
20231030,200500,41787643,887,887,887,887,1916
|
|
20231030,200400,41787643,887,887,887,887,0
|
|
20231030,200300,41787643,887,887,887,887,0
|
|
20231030,200200,41787643,887,887,887,887,0
|
|
20231030,200100,41787643,887,887,887,887,0
|
|
20231030,200000,41787643,887,887,887,887,0
|
|
20231030,195900,41787643,887,887,887,887,0
|
|
20231030,195800,41787643,887,887,887,887,0
|
|
20231030,195700,41787643,887,887,887,887,0
|
|
20231030,195600,41787643,887,887,887,887,0
|
|
20231030,195500,41787643,887,887,887,887,0
|
|
20231030,195400,41787643,887,887,887,887,0
|
|
20231030,195300,41787643,887,887,887,887,0
|
|
20231030,195200,41787643,887,887,887,887,0
|
|
20231030,195100,41787643,887,887,887,887,0
|
|
20231030,195000,41787643,887,887,887,887,0
|
|
20231030,194900,41787643,887,887,887,887,0
|
|
20231030,194800,41787643,887,887,887,887,0
|
|
20231030,194700,41787643,887,887,887,887,0
|
|
20231030,194600,41787643,887,887,887,887,0
|
|
20231030,194500,41787643,887,887,887,887,0
|
|
20231030,194400,41787643,887,887,887,887,0
|
|
20231030,194300,41787643,887,887,887,887,0
|
|
20231030,194200,41787643,887,887,887,887,0
|
|
20231030,194100,41787643,887,887,887,887,0
|
|
20231030,194000,41787643,887,887,887,887,0
|
|
20231030,193900,41787643,887,887,887,887,0
|
|
20231030,193800,41787643,887,887,887,887,0
|
|
20231030,193700,41787643,887,887,887,887,0
|
|
20231030,193600,41787643,887,887,887,887,0
|
|
20231030,193500,41787643,887,887,887,887,1916
|
|
20231030,193400,41787643,887,887,887,887,0
|
|
20231030,193300,41787643,887,887,887,887,0
|
|
20231030,193200,41787643,887,887,887,887,0
|
|
20231030,193100,41787643,887,887,887,887,0
|
|
20231030,193000,41787643,887,887,887,887,0
|
|
20231030,192900,41787643,887,887,887,887,0
|
|
20231030,192800,41787643,887,887,887,887,0
|
|
20231030,192700,41787643,887,887,887,887,0
|
|
20231030,192600,41787643,887,887,887,887,0
|
|
20231030,192500,41787643,887,887,887,887,0
|
|
20231030,192400,41787643,887,887,887,887,0
|
|
20231030,192300,41787643,887,887,887,887,0
|
|
20231030,192200,41787643,887,887,887,887,0
|
|
20231030,192100,41787643,887,887,887,887,0
|
|
20231030,192000,41787643,887,887,887,887,0
|
|
20231030,191900,41787643,887,887,887,887,0
|
|
20231030,191800,41787643,887,887,887,887,0
|
|
20231030,191700,41787643,887,887,887,887,0
|
|
20231030,191600,41787643,887,887,887,887,0
|
|
20231030,191500,41787643,887,887,887,887,0
|
|
20231030,191400,41787643,887,887,887,887,0
|
|
20231030,191300,41787643,887,887,887,887,0
|
|
20231030,191200,41787643,887,887,887,887,0
|
|
20231030,191100,41787643,887,887,887,887,0
|
|
20231030,191000,41787643,887,887,887,887,0
|
|
20231030,190900,41787643,887,887,887,887,0
|
|
20231030,190800,41787643,887,887,887,887,0
|
|
20231030,190700,41787643,887,887,887,887,0
|
|
20231030,190600,41787643,887,887,887,887,0
|
|
20231030,190500,41787643,887,887,887,887,1916
|
|
20231030,190400,41787643,887,887,887,887,0
|
|
20231030,190300,41787643,887,887,887,887,0
|
|
20231030,190200,41787643,887,887,887,887,0
|
|
20231030,190100,41787643,887,887,887,887,0
|
|
20231030,190000,41787643,887,887,887,887,0
|
|
20231030,185900,41787643,887,887,887,887,0
|
|
20231030,185800,41787643,887,887,887,887,0
|
|
20231030,185700,41787643,887,887,887,887,0
|
|
20231030,185600,41787643,887,887,887,887,0
|
|
20231030,185500,41787643,887,887,887,887,0
|
|
20231030,185400,41787643,887,887,887,887,0
|
|
20231030,185300,41787643,887,887,887,887,0
|
|
20231030,185200,41787643,887,887,887,887,0
|
|
20231030,185100,41787643,887,887,887,887,0
|
|
20231030,185000,41787643,887,887,887,887,0
|
|
20231030,184900,41787643,887,887,887,887,0
|
|
20231030,184800,41787643,887,887,887,887,0
|
|
20231030,184700,41787643,887,887,887,887,0
|
|
20231030,184600,41787643,887,887,887,887,0
|
|
20231030,184500,41787643,887,887,887,887,0
|
|
20231030,184400,41787643,887,887,887,887,0
|
|
20231030,184300,41787643,887,887,887,887,0
|
|
20231030,184200,41787643,887,887,887,887,0
|
|
20231030,184100,41787643,887,887,887,887,0
|
|
20231030,184000,41787643,887,887,887,887,0
|
|
20231030,183900,41787643,887,887,887,887,0
|
|
20231030,183800,41787643,887,887,887,887,0
|
|
20231030,183700,41787643,887,887,887,887,0
|
|
20231030,183600,41787643,887,887,887,887,0
|
|
20231030,183500,41787643,887,887,887,887,1916
|
|
20231030,183400,41787643,887,887,887,887,0
|
|
20231030,183300,41787643,887,887,887,887,0
|
|
20231030,183200,41787643,887,887,887,887,0
|
|
20231030,183100,41787643,887,887,887,887,0
|
|
20231030,183000,41787643,887,887,887,887,0
|
|
20231030,182900,41787643,887,887,887,887,0
|
|
20231030,182800,41787643,887,887,887,887,0
|
|
20231030,182700,41787643,887,887,887,887,0
|
|
20231030,182600,41787643,887,887,887,887,0
|
|
20231030,182500,41787643,887,887,887,887,0
|
|
20231030,182400,41787643,887,887,887,887,0
|
|
20231030,182300,41787643,887,887,887,887,0
|
|
20231030,182200,41787643,887,887,887,887,0
|
|
20231030,182100,41787643,887,887,887,887,0
|
|
20231030,182000,41787643,887,887,887,887,0
|
|
20231030,181900,41787643,887,887,887,887,0
|
|
20231030,181800,41787643,887,887,887,887,0
|
|
20231030,181700,41787643,887,887,887,887,0
|
|
20231030,181600,41787643,887,887,887,887,0
|
|
20231030,181500,41787643,887,887,887,887,0
|
|
20231030,181400,41787643,887,887,887,887,0
|
|
20231030,181300,41787643,887,887,887,887,0
|
|
20231030,181200,41787643,887,887,887,887,0
|
|
20231030,181100,41787643,887,887,887,887,0
|
|
20231030,181000,41787643,887,887,887,887,0
|
|
20231030,180900,41787643,887,887,887,887,0
|
|
20231030,180800,41787643,887,887,887,887,0
|
|
20231030,180700,41787643,887,887,887,887,0
|
|
20231030,180600,41787643,887,887,887,887,0
|
|
20231030,180500,41787643,887,887,887,887,1916
|
|
20231030,180400,41787643,887,887,887,887,0
|
|
20231030,180300,41787643,887,887,887,887,0
|
|
20231030,180200,41787643,887,887,887,887,0
|
|
20231030,180100,41787643,887,887,887,887,0
|
|
20231030,180000,41787643,887,887,887,887,0
|
|
20231030,175900,41787643,887,887,887,887,0
|
|
20231030,175800,41787643,887,887,887,887,0
|
|
20231030,175700,41787643,887,887,887,887,0
|
|
20231030,175600,41787643,887,887,887,887,0
|
|
20231030,175500,41787643,887,887,887,887,0
|
|
20231030,175400,41787643,887,887,887,887,0
|
|
20231030,175300,41787643,887,887,887,887,0
|
|
20231030,175200,41787643,887,887,887,887,0
|
|
20231030,175100,41787643,887,887,887,887,0
|
|
20231030,175000,41787643,887,887,887,887,0
|
|
20231030,174900,41787643,887,887,887,887,0
|
|
20231030,174800,41787643,887,887,887,887,0
|
|
20231030,174700,41787643,887,887,887,887,0
|
|
20231030,174600,41787643,887,887,887,887,0
|
|
20231030,174500,41787643,887,887,887,887,0
|
|
20231030,174400,41787643,887,887,887,887,0
|
|
20231030,174300,41787643,887,887,887,887,0
|
|
20231030,174200,41787643,887,887,887,887,0
|
|
20231030,174100,41787643,887,887,887,887,0
|
|
20231030,174000,41787643,887,887,887,887,0
|
|
20231030,173900,41787643,887,887,887,887,0
|
|
20231030,173800,41787643,887,887,887,887,0
|
|
20231030,173700,41787643,887,887,887,887,0
|
|
20231030,173600,41787643,887,887,887,887,0
|
|
20231030,173500,41787643,887,887,887,887,1916
|
|
20231030,173400,41787643,887,887,887,887,0
|
|
20231030,173300,41787643,887,887,887,887,0
|
|
20231030,173200,41787643,887,887,887,887,0
|
|
20231030,173100,41787643,887,887,887,887,0
|
|
20231030,173000,41787643,887,887,887,887,0
|
|
20231030,172900,41787643,887,887,887,887,0
|
|
20231030,172800,41787643,887,887,887,887,0
|
|
20231030,172700,41787643,887,887,887,887,0
|
|
20231030,172600,41787643,887,887,887,887,0
|
|
20231030,172500,41787643,887,887,887,887,0
|
|
20231030,172400,41787643,887,887,887,887,0
|
|
20231030,172300,41787643,887,887,887,887,0
|
|
20231030,172200,41787643,887,887,887,887,0
|
|
20231030,172100,41787643,887,887,887,887,0
|
|
20231030,172000,41787643,887,887,887,887,0
|
|
20231030,171900,41787643,887,887,887,887,0
|
|
20231030,171800,41787643,887,887,887,887,0
|
|
20231030,171700,41787643,887,887,887,887,0
|
|
20231030,171600,41787643,887,887,887,887,0
|
|
20231030,171500,41787643,887,887,887,887,0
|
|
20231030,171400,41787643,887,887,887,887,0
|
|
20231030,171300,41787643,887,887,887,887,0
|
|
20231030,171200,41787643,887,887,887,887,0
|
|
20231030,171100,41787643,887,887,887,887,0
|
|
20231030,171000,41787643,887,887,887,887,0
|
|
20231030,170900,41787643,887,887,887,887,0
|
|
20231030,170800,41787643,887,887,887,887,0
|
|
20231030,170700,41787643,887,887,887,887,0
|
|
20231030,170600,41787643,887,887,887,887,0
|
|
20231030,170500,41787643,887,887,887,887,1916
|
|
20231030,170400,41787643,887,887,887,887,0
|
|
20231030,170300,41787643,887,887,887,887,0
|
|
20231030,170200,41787643,887,887,887,887,0
|
|
20231030,170100,41787643,887,887,887,887,0
|
|
20231030,170000,41787643,887,887,887,887,0
|
|
20231030,165900,41787643,887,887,887,887,0
|
|
20231030,165800,41787643,887,887,887,887,0
|
|
20231030,165700,41787643,887,887,887,887,0
|
|
20231030,165600,41787643,887,887,887,887,0
|
|
20231030,165500,41787643,887,887,887,887,0
|
|
20231030,165400,41787643,887,887,887,887,0
|
|
20231030,165300,41787643,887,887,887,887,0
|
|
20231030,165200,41787643,887,887,887,887,0
|
|
20231030,165100,41787643,887,887,887,887,0
|
|
20231030,165000,41787643,887,887,887,887,0
|
|
20231030,164900,41787643,887,887,887,887,0
|
|
20231030,164800,41787643,887,887,887,887,0
|
|
20231030,164700,41787643,887,887,887,887,0
|
|
20231030,164600,41787643,887,887,887,887,0
|
|
20231030,164500,41787643,887,887,887,887,0
|
|
20231030,164400,41787643,887,887,887,887,0
|
|
20231030,164300,41787643,887,887,887,887,0
|
|
20231030,164200,41787643,887,887,887,887,0
|
|
20231030,164100,41787643,887,887,887,887,0
|
|
20231030,164000,41787643,887,887,887,887,0
|
|
20231030,163900,41787643,887,887,887,887,0
|
|
20231030,163800,41787643,887,887,887,887,0
|
|
20231030,163700,41787643,887,887,887,887,0
|
|
20231030,163600,41787643,887,887,887,887,0
|
|
20231030,163500,41787643,887,887,887,887,1916
|
|
20231030,163400,41787643,887,887,887,887,0
|
|
20231030,163300,41787643,887,887,887,887,0
|
|
20231030,163200,41787643,887,887,887,887,0
|
|
20231030,163100,41787643,887,887,887,887,0
|
|
20231030,163000,41787643,887,887,887,887,0
|
|
20231030,162900,41787643,887,887,887,887,0
|
|
20231030,162800,41787643,887,887,887,887,0
|
|
20231030,162700,41787643,887,887,887,887,0
|
|
20231030,162600,41787643,887,887,887,887,0
|
|
20231030,162500,41787643,887,887,887,887,0
|
|
20231030,162400,41787643,887,887,887,887,0
|
|
20231030,162300,41787643,887,887,887,887,0
|
|
20231030,162200,41787643,887,887,887,887,0
|
|
20231030,162100,41787643,887,887,887,887,0
|
|
20231030,162000,41787643,887,887,887,887,0
|
|
20231030,161900,41787643,887,887,887,887,0
|
|
20231030,161800,41787643,887,887,887,887,0
|
|
20231030,161700,41787643,887,887,887,887,0
|
|
20231030,161600,41787643,887,887,887,887,0
|
|
20231030,161500,41787643,887,887,887,887,0
|
|
20231030,161400,41787643,887,887,887,887,0
|
|
20231030,161300,41787643,887,887,887,887,0
|
|
20231030,161200,41787643,887,887,887,887,0
|
|
20231030,161100,41787643,887,887,887,887,0
|
|
20231030,161000,41787643,887,887,887,887,0
|
|
20231030,160900,41787643,887,887,887,887,0
|
|
20231030,160800,41787643,887,887,887,887,0
|
|
20231030,160700,41787643,887,887,887,887,0
|
|
20231030,160600,41787643,887,887,887,887,0
|
|
20231030,160500,41787643,887,887,887,887,1916
|
|
20231030,160400,41787643,887,887,887,887,0
|
|
20231030,160300,41787643,887,887,887,887,0
|
|
20231030,160200,41787643,887,887,887,887,0
|
|
20231030,160100,41787643,887,887,887,887,0
|
|
20231030,160000,41787643,887,887,887,887,0
|
|
20231030,155900,41787643,887,887,887,887,0
|
|
20231030,155800,41787643,887,887,887,887,0
|
|
20231030,155700,41787643,887,887,887,887,0
|
|
20231030,155600,41787643,887,887,887,887,0
|
|
20231030,155500,41787643,887,887,887,887,0
|
|
20231030,155400,41787643,887,887,887,887,0
|
|
20231030,155300,41787643,887,887,887,887,0
|
|
20231030,155200,41787643,887,887,887,887,0
|
|
20231030,155100,41787643,887,887,887,887,0
|
|
20231030,155000,41787643,887,887,887,887,0
|
|
20231030,154900,41787643,887,887,887,887,0
|
|
20231030,154800,41787643,887,887,887,887,0
|
|
20231030,154700,41787643,887,887,887,887,0
|
|
20231030,154600,41787643,887,887,887,887,0
|
|
20231030,154500,41787643,887,887,887,887,0
|
|
20231030,154400,41787643,887,887,887,887,0
|
|
20231030,154300,41787643,887,887,887,887,0
|
|
20231030,154200,41787643,887,887,887,887,0
|
|
20231030,154100,41787643,887,887,887,887,0
|
|
20231030,154000,41787643,887,887,887,887,0
|
|
20231030,153900,41787643,887,887,887,887,0
|
|
20231030,153800,41787643,887,887,887,887,0
|
|
20231030,153700,41787643,887,887,887,887,0
|
|
20231030,153600,41787643,887,887,887,887,0
|
|
20231030,153500,41787643,887,887,887,887,1916
|
|
20231030,153400,41787643,887,887,887,887,0
|
|
20231030,153300,41787643,887,887,887,887,0
|
|
20231030,153200,41787643,887,887,887,887,0
|
|
20231030,153100,41787643,887,887,887,887,0
|
|
20231030,153000,41787643,887,887,887,887,1916
|
|
20231030,152900,40088151,887,887,887,887,0
|
|
20231030,152800,40088151,887,887,887,887,0
|
|
20231030,152700,40088151,887,887,887,887,0
|
|
20231030,152600,40088151,887,887,887,887,0
|
|
20231030,152500,40088151,887,887,887,887,0
|
|
20231030,152400,40088151,887,887,887,887,0
|
|
20231030,152300,40088151,887,887,887,887,0
|
|
20231030,152200,40088151,887,887,887,887,0
|
|
20231030,152100,40088151,887,887,887,887,0
|
|
20231030,152000,40088151,887,887,887,887,0
|
|
20231030,151900,40088151,887,887,887,887,1
|
|
20231030,151800,40087264,880,880,880,880,0
|
|
20231030,151700,40087264,880,880,880,880,511
|
|
20231030,151600,39637584,880,880,880,880,3
|
|
20231030,151500,39634944,880,880,880,880,3
|
|
20231030,151400,39632304,880,880,880,880,0
|
|
20231030,151300,39632304,880,880,880,880,9
|
|
20231030,151200,39624384,880,880,880,880,0
|
|
20231030,151100,39624384,880,880,880,880,0
|
|
20231030,151000,39624384,880,880,880,880,0
|
|
20231030,150900,39624384,880,880,880,880,0
|
|
20231030,150800,39624384,880,880,880,880,0
|
|
20231030,150700,39624384,880,880,880,880,0
|
|
20231030,150600,39624384,880,880,880,880,0
|
|
20231030,150500,39624384,880,880,880,880,0
|
|
20231030,150400,39624384,880,880,880,880,0
|
|
20231030,150300,39624384,880,880,880,880,0
|
|
20231030,150200,39624384,880,880,880,880,0
|
|
20231030,150100,39624384,880,880,880,880,0
|
|
20231030,150000,39624384,880,880,880,880,0
|
|
20231030,145900,39624384,880,880,880,880,0
|
|
20231030,145800,39624384,880,880,880,880,0
|
|
20231030,145700,39624384,880,880,880,880,0
|
|
20231030,145600,39624384,880,880,880,880,0
|
|
20231030,145500,39624384,880,883,883,880,950
|
|
20231030,145400,38785689,883,883,883,883,0
|
|
20231030,145300,38785689,883,883,883,883,0
|
|
20231030,145200,38785689,883,883,883,883,0
|
|
20231030,145100,38785689,883,883,883,883,4
|
|
20231030,145000,38782157,885,885,885,885,0
|
|
20231030,144900,38782157,885,885,885,885,0
|
|
20231030,144800,38782157,885,885,885,885,1
|
|
20231030,144700,38781272,885,885,885,885,0
|
|
20231030,144600,38781272,885,885,885,885,0
|
|
20231030,144500,38781272,885,885,885,885,1
|
|
20231030,144400,38780387,883,883,883,883,0
|
|
20231030,144300,38780387,883,883,883,883,0
|
|
20231030,144200,38780387,883,885,887,883,31
|
|
20231030,144100,38752896,887,887,887,887,0
|
|
20231030,144000,38752896,887,887,887,887,0
|
|
20231030,143900,38752896,887,887,887,887,0
|
|
20231030,143800,38752896,887,886,887,886,30
|
|
20231030,143700,38726306,887,887,887,887,0
|
|
20231030,143600,38726306,887,887,887,887,0
|
|
20231030,143500,38726306,887,887,887,887,0
|
|
20231030,143400,38726306,887,887,887,887,0
|
|
20231030,143300,38726306,887,887,887,887,0
|
|
20231030,143200,38726306,887,887,887,887,0
|
|
20231030,143100,38726306,887,887,887,887,0
|
|
20231030,143000,38726306,887,887,887,887,0
|
|
20231030,142900,38726306,887,887,887,887,0
|
|
20231030,142800,38726306,887,887,887,887,0
|
|
20231030,142700,38726306,887,887,887,887,0
|
|
20231030,142600,38726306,887,887,887,887,15
|
|
20231030,142500,38713001,889,889,889,889,0
|
|
20231030,142400,38713001,889,889,889,889,0
|
|
20231030,142300,38713001,889,889,889,889,0
|
|
20231030,142200,38713001,889,889,889,889,0
|
|
20231030,142100,38713001,889,889,889,889,0
|
|
20231030,142000,38713001,889,889,889,889,0
|
|
20231030,141900,38713001,889,889,889,889,0
|
|
20231030,141800,38713001,889,882,889,882,100
|
|
20231030,141700,38624330,882,882,882,882,0
|
|
20231030,141600,38624330,882,882,882,882,0
|
|
20231030,141500,38624330,882,882,882,882,0
|
|
20231030,141400,38624330,882,882,882,882,0
|
|
20231030,141300,38624330,882,882,882,882,0
|
|
20231030,141200,38624330,882,882,882,882,0
|
|
20231030,141100,38624330,882,881,882,881,120
|
|
20231030,141000,38518605,881,881,881,881,0
|
|
20231030,140900,38518605,881,881,881,881,0
|
|
20231030,140800,38518605,881,881,881,881,0
|
|
20231030,140700,38518605,881,881,881,881,0
|
|
20231030,140600,38518605,881,881,881,881,0
|
|
20231030,140500,38518605,881,881,881,881,1
|
|
20231030,140400,38517724,880,880,880,880,0
|
|
20231030,140300,38517724,880,880,880,880,0
|
|
20231030,140200,38517724,880,880,880,880,0
|
|
20231030,140100,38517724,880,880,881,880,1097
|
|
20231030,140000,37552358,879,879,879,879,0
|
|
20231030,135900,37552358,879,879,879,879,0
|
|
20231030,135800,37552358,879,879,879,879,0
|
|
20231030,135700,37552358,879,879,879,879,0
|
|
20231030,135600,37552358,879,879,879,879,0
|
|
20231030,135500,37552358,879,879,879,879,0
|
|
20231030,135400,37552358,879,879,879,879,0
|
|
20231030,135300,37552358,879,879,879,879,0
|
|
20231030,135200,37552358,879,879,879,879,0
|
|
20231030,135100,37552358,879,879,879,879,10
|
|
20231030,135000,37543568,879,879,879,879,0
|
|
20231030,134900,37543568,879,879,879,879,0
|
|
20231030,134800,37543568,879,879,879,879,15
|
|
20231030,134700,37530383,880,880,880,880,0
|
|
20231030,134600,37530383,880,880,880,880,841
|
|
20231030,134500,36790303,879,879,879,879,0
|
|
20231030,134400,36790303,879,879,879,879,0
|
|
20231030,134300,36790303,879,880,880,879,2612
|
|
20231030,134200,34491900,880,880,880,880,0
|
|
20231030,134100,34491900,880,880,880,880,0
|
|
20231030,134000,34491900,880,880,880,880,0
|
|
20231030,133900,34491900,880,882,882,880,2614
|
|
20231030,133800,32188025,886,886,886,886,1
|
|
20231030,133700,32187139,882,883,883,882,340
|
|
20231030,133600,31886957,886,886,886,886,70
|
|
20231030,133500,31824937,886,886,886,886,0
|
|
20231030,133400,31824937,886,886,886,886,123
|
|
20231030,133300,31715959,886,886,886,884,432
|
|
20231030,133200,31333299,886,886,886,886,303
|
|
20231030,133100,31064841,886,886,886,886,33
|
|
20231030,133000,31035603,886,886,886,886,102
|
|
20231030,132900,30945231,886,886,886,886,1
|
|
20231030,132800,30944345,884,884,884,884,0
|
|
20231030,132700,30944345,884,886,886,884,1059
|
|
20231030,132600,30006189,886,886,886,886,0
|
|
20231030,132500,30006189,886,886,886,886,0
|
|
20231030,132400,30006189,886,886,886,886,0
|
|
20231030,132300,30006189,886,886,886,886,5
|
|
20231030,132200,30001759,883,886,886,883,3957
|
|
20231030,132100,26499825,887,887,887,887,0
|
|
20231030,132000,26499825,887,887,887,887,0
|
|
20231030,131900,26499825,887,887,887,887,0
|
|
20231030,131800,26499825,887,887,887,887,0
|
|
20231030,131700,26499825,887,887,887,887,0
|
|
20231030,131600,26499825,887,887,887,887,0
|
|
20231030,131500,26499825,887,887,887,887,0
|
|
20231030,131400,26499825,887,887,887,887,0
|
|
20231030,131300,26499825,887,887,887,887,0
|
|
20231030,131200,26499825,887,887,887,887,0
|
|
20231030,131100,26499825,887,887,887,887,0
|
|
20231030,131000,26499825,887,887,887,887,0
|
|
20231030,130900,26499825,887,887,887,887,2300
|
|
20231030,130800,24459725,889,889,889,889,6
|
|
20231030,130700,24454391,890,890,890,890,0
|
|
20231030,130600,24454391,890,890,890,890,0
|
|
20231030,130500,24454391,890,890,890,890,1
|
|
20231030,130400,24453501,889,889,889,889,5
|
|
20231030,130300,24449056,889,889,889,889,0
|
|
20231030,130200,24449056,889,889,889,889,0
|
|
20231030,130100,24449056,889,889,889,889,5
|
|
20231030,130000,24444611,889,888,889,888,10
|
|
20231030,125900,24435726,889,889,889,889,0
|
|
20231030,125800,24435726,889,889,889,889,0
|
|
20231030,125700,24435726,889,889,889,889,0
|
|
20231030,125600,24435726,889,889,889,889,0
|
|
20231030,125500,24435726,889,889,889,889,0
|
|
20231030,125400,24435726,889,889,889,889,0
|
|
20231030,125300,24435726,889,889,889,889,0
|
|
20231030,125200,24435726,889,889,889,889,20
|
|
20231030,125100,24417946,889,888,889,888,2378
|
|
20231030,125000,22303950,888,888,888,888,44
|
|
20231030,124900,22264878,888,888,888,888,0
|
|
20231030,124800,22264878,888,888,888,888,4
|
|
20231030,124700,22261326,888,888,888,888,20
|
|
20231030,124600,22243566,888,888,888,888,0
|
|
20231030,124500,22243566,888,888,888,888,0
|
|
20231030,124400,22243566,888,888,888,888,0
|
|
20231030,124300,22243566,888,888,888,888,0
|
|
20231030,124200,22243566,888,888,888,888,0
|
|
20231030,124100,22243566,888,888,888,888,0
|
|
20231030,124000,22243566,888,888,888,888,0
|
|
20231030,123900,22243566,888,888,888,888,0
|
|
20231030,123800,22243566,888,888,888,888,0
|
|
20231030,123700,22243566,888,888,888,888,1
|
|
20231030,123600,22242678,888,888,888,888,0
|
|
20231030,123500,22242678,888,888,888,888,0
|
|
20231030,123400,22242678,888,888,888,888,0
|
|
20231030,123300,22242678,888,888,888,888,0
|
|
20231030,123200,22242678,888,888,888,888,0
|
|
20231030,123100,22242678,888,888,888,888,0
|
|
20231030,123000,22242678,888,888,888,888,0
|
|
20231030,122900,22242678,888,888,888,888,0
|
|
20231030,122800,22242678,888,888,888,888,0
|
|
20231030,122700,22242678,888,888,888,888,0
|
|
20231030,122600,22242678,888,888,888,888,0
|
|
20231030,122500,22242678,888,888,888,888,1
|
|
20231030,122400,22241790,885,887,888,885,32
|
|
20231030,122300,22213465,888,888,888,888,0
|
|
20231030,122200,22213465,888,888,888,888,0
|
|
20231030,122100,22213465,888,888,888,888,0
|
|
20231030,122000,22213465,888,888,888,888,0
|
|
20231030,121900,22213465,888,888,888,888,0
|
|
20231030,121800,22213465,888,888,888,888,25
|
|
20231030,121700,22191265,888,888,888,888,1
|
|
20231030,121600,22190377,888,888,888,888,0
|
|
20231030,121500,22190377,888,888,888,888,0
|
|
20231030,121400,22190377,888,888,888,888,0
|
|
20231030,121300,22190377,888,888,888,888,0
|
|
20231030,121200,22190377,888,888,888,888,0
|
|
20231030,121100,22190377,888,888,888,888,0
|
|
20231030,121000,22190377,888,888,888,888,0
|
|
20231030,120900,22190377,888,888,888,888,10
|
|
20231030,120800,22181497,888,888,888,888,0
|
|
20231030,120700,22181497,888,888,888,888,50
|
|
20231030,120600,22137097,888,884,888,884,3
|
|
20231030,120500,22134441,888,886,888,884,42
|
|
20231030,120400,22097284,885,885,885,885,0
|
|
20231030,120300,22097284,885,885,885,885,0
|
|
20231030,120200,22097284,885,885,885,885,0
|
|
20231030,120100,22097284,885,885,885,885,0
|
|
20231030,120000,22097284,885,885,885,885,0
|
|
20231030,115900,22097284,885,885,885,885,463
|
|
20231030,115800,21687529,885,885,885,885,0
|
|
20231030,115700,21687529,885,885,885,885,0
|
|
20231030,115600,21687529,885,885,885,885,0
|
|
20231030,115500,21687529,885,885,885,885,0
|
|
20231030,115400,21687529,885,885,885,885,0
|
|
20231030,115300,21687529,885,885,885,885,0
|
|
20231030,115200,21687529,885,885,885,885,0
|
|
20231030,115100,21687529,885,885,885,885,0
|
|
20231030,115000,21687529,885,885,885,885,4
|
|
20231030,114900,21683989,885,885,885,885,0
|
|
20231030,114800,21683989,885,885,885,885,0
|
|
20231030,114700,21683989,885,887,887,885,25
|
|
20231030,114600,21661816,888,888,888,888,0
|
|
20231030,114500,21661816,888,888,888,888,0
|
|
20231030,114400,21661816,888,888,888,888,8
|
|
20231030,114300,21654712,888,888,888,888,0
|
|
20231030,114200,21654712,888,888,888,888,20
|
|
20231030,114100,21636952,888,888,888,888,100
|
|
20231030,114000,21548152,889,889,889,889,0
|
|
20231030,113900,21548152,889,889,889,889,0
|
|
20231030,113800,21548152,889,889,889,889,0
|
|
20231030,113700,21548152,889,889,889,889,0
|
|
20231030,113600,21548152,889,889,889,889,0
|
|
20231030,113500,21548152,889,889,889,889,0
|
|
20231030,113400,21548152,889,889,889,889,170
|
|
20231030,113300,21397022,889,889,889,889,0
|
|
20231030,113200,21397022,889,889,889,889,0
|
|
20231030,113100,21397022,889,889,889,889,0
|
|
20231030,113000,21397022,889,889,889,889,1
|
|
20231030,112900,21396133,888,887,888,887,67
|
|
20231030,112800,21336699,887,887,887,887,0
|
|
20231030,112700,21336699,887,887,887,887,17
|
|
20231030,112600,21321620,887,887,887,887,0
|
|
20231030,112500,21321620,887,887,887,887,483
|
|
20231030,112400,20893199,887,887,887,887,117
|
|
20231030,112300,20789420,887,887,887,887,0
|
|
20231030,112200,20789420,887,887,887,887,0
|
|
20231030,112100,20789420,887,887,887,887,0
|
|
20231030,112000,20789420,887,885,887,885,2
|
|
20231030,111900,20787648,885,885,885,885,0
|
|
20231030,111800,20787648,885,885,885,885,0
|
|
20231030,111700,20787648,885,885,885,885,198
|
|
20231030,111600,20612418,889,889,889,889,0
|
|
20231030,111500,20612418,889,889,889,889,0
|
|
20231030,111400,20612418,889,889,889,889,2
|
|
20231030,111300,20610640,889,889,889,889,0
|
|
20231030,111200,20610640,889,889,889,889,0
|
|
20231030,111100,20610640,889,889,889,889,0
|
|
20231030,111000,20610640,889,889,889,889,0
|
|
20231030,110900,20610640,889,889,889,889,0
|
|
20231030,110800,20610640,889,889,889,889,0
|
|
20231030,110700,20610640,889,889,889,889,11
|
|
20231030,110600,20600861,889,889,889,889,0
|
|
20231030,110500,20600861,889,889,889,889,0
|
|
20231030,110400,20600861,889,889,889,889,0
|
|
20231030,110300,20600861,889,887,889,887,1208
|
|
20231030,110200,19529239,887,886,887,886,100
|
|
20231030,110100,19440593,886,886,886,886,333
|
|
20231030,110000,19145555,886,886,886,886,0
|
|
20231030,105900,19145555,886,883,886,883,1048
|
|
20231030,105800,18219166,883,883,883,883,0
|
|
20231030,105700,18219166,883,883,883,883,53
|
|
20231030,105600,18172367,883,883,883,883,0
|
|
20231030,105500,18172367,883,883,883,883,347
|
|
20231030,105400,17865966,883,880,883,880,651
|
|
20231030,105300,17291982,880,878,880,878,1343
|
|
20231030,105200,16111474,877,877,877,877,0
|
|
20231030,105100,16111474,877,877,877,877,0
|
|
20231030,105000,16111474,877,877,877,877,0
|
|
20231030,104900,16111474,877,877,877,877,0
|
|
20231030,104800,16111474,877,877,877,877,0
|
|
20231030,104700,16111474,877,877,877,877,0
|
|
20231030,104600,16111474,877,877,877,877,0
|
|
20231030,104500,16111474,877,877,877,877,0
|
|
20231030,104400,16111474,877,877,877,877,0
|
|
20231030,104300,16111474,877,877,877,877,0
|
|
20231030,104200,16111474,877,877,877,877,10
|
|
20231030,104100,16102704,877,877,877,877,0
|
|
20231030,104000,16102704,877,877,877,877,0
|
|
20231030,103900,16102704,877,877,877,877,0
|
|
20231030,103800,16102704,877,877,877,877,0
|
|
20231030,103700,16102704,877,877,877,877,0
|
|
20231030,103600,16102704,877,877,877,877,0
|
|
20231030,103500,16102704,877,877,877,877,0
|
|
20231030,103400,16102704,877,877,877,877,0
|
|
20231030,103300,16102704,877,877,877,877,782
|
|
20231030,103200,15416890,875,875,875,875,0
|
|
20231030,103100,15416890,875,875,875,875,514
|
|
20231030,103000,14967140,871,871,871,871,0
|
|
20231030,102900,14967140,871,871,871,871,0
|
|
20231030,102800,14967140,871,871,871,871,0
|
|
20231030,102700,14967140,871,871,871,871,0
|
|
20231030,102600,14967140,871,871,871,871,0
|
|
20231030,102500,14967140,871,871,871,871,0
|
|
20231030,102400,14967140,871,871,871,871,0
|
|
20231030,102300,14967140,871,871,871,871,1000
|
|
20231030,102200,14096140,875,875,875,875,5
|
|
20231030,102100,14091765,875,871,875,871,138
|
|
20231030,102000,13971475,875,875,875,875,1
|
|
20231030,101900,13970600,875,875,875,875,0
|
|
20231030,101800,13970600,875,875,875,875,0
|
|
20231030,101700,13970600,875,875,875,875,0
|
|
20231030,101600,13970600,875,875,875,875,0
|
|
20231030,101500,13970600,875,875,875,875,5
|
|
20231030,101400,13966225,875,875,875,875,5
|
|
20231030,101300,13961850,875,875,875,875,0
|
|
20231030,101200,13961850,875,875,875,875,484
|
|
20231030,101100,13538350,874,874,874,874,0
|
|
20231030,101000,13538350,874,874,874,874,0
|
|
20231030,100900,13538350,874,874,874,874,0
|
|
20231030,100800,13538350,874,874,874,874,0
|
|
20231030,100700,13538350,874,874,874,874,1698
|
|
20231030,100600,12054298,872,873,873,872,455
|
|
20231030,100500,11657537,875,875,875,875,0
|
|
20231030,100400,11657537,875,875,875,875,0
|
|
20231030,100300,11657537,875,875,875,875,0
|
|
20231030,100200,11657537,875,875,875,875,0
|
|
20231030,100100,11657537,875,875,875,875,132
|
|
20231030,100000,11542037,875,875,875,875,0
|
|
20231030,095900,11542037,875,875,875,875,0
|
|
20231030,095800,11542037,875,875,875,875,0
|
|
20231030,095700,11542037,875,875,875,875,0
|
|
20231030,095600,11542037,875,875,875,875,0
|
|
20231030,095500,11542037,875,875,875,875,0
|
|
20231030,095400,11542037,875,876,876,875,255
|
|
20231030,095300,11318857,872,872,872,872,265
|
|
20231030,095200,11087777,871,871,871,871,0
|
|
20231030,095100,11087777,871,871,871,871,49
|
|
20231030,095000,11045098,871,871,871,871,0
|
|
20231030,094900,11045098,871,877,877,871,45
|
|
20231030,094800,11005847,878,878,878,878,575
|
|
20231030,094700,10500997,872,872,872,872,0
|
|
20231030,094600,10500997,872,872,872,872,948
|
|
20231030,094500,9674341,879,879,879,879,0
|
|
20231030,094400,9674341,879,879,879,879,0
|
|
20231030,094300,9674341,879,879,879,879,0
|
|
20231030,094200,9674341,879,872,879,872,47
|
|
20231030,094100,9633350,872,872,872,872,50
|
|
20231030,094000,9589750,871,871,871,871,0
|
|
20231030,093900,9589750,871,871,871,871,0
|
|
20231030,093800,9589750,871,876,876,870,2083
|
|
20231030,093700,7775424,877,880,880,877,3
|
|
20231030,093600,7772789,880,880,880,880,3
|
|
20231030,093500,7770149,880,880,880,880,2
|
|
20231030,093400,7768389,879,879,879,879,0
|
|
20231030,093300,7768389,879,877,879,877,2
|
|
20231030,093200,7766633,877,877,877,877,10
|
|
20231030,093100,7757863,877,872,877,872,62
|
|
20231030,093000,7703780,872,872,872,872,0
|
|
20231030,092900,7703780,872,872,872,872,10
|
|
20231030,092800,7695060,872,872,872,872,23
|
|
20231030,092700,7675004,872,872,872,872,11
|
|
20231030,092600,7665412,871,871,871,871,0
|
|
20231030,092500,7665412,871,871,871,871,0
|
|
20231030,092400,7665412,871,871,871,871,0
|
|
20231030,092300,7665412,871,871,871,871,178
|
|
20231030,092200,7510374,867,867,867,867,0
|
|
20231030,092100,7510374,867,867,867,867,0
|
|
20231030,092000,7510374,867,867,867,867,0
|
|
20231030,091900,7510374,867,869,869,867,1000
|
|
20231030,091800,6642995,869,869,869,869,0
|
|
20231030,091700,6642995,869,869,869,869,0
|
|
20231030,091600,6642995,869,869,869,869,0
|
|
20231030,091500,6642995,869,869,869,869,0
|
|
20231030,091400,6642995,869,867,869,867,1673
|
|
20231030,091300,5191039,866,866,866,866,13
|
|
20231030,091200,5179781,866,866,866,866,49
|
|
20231030,091100,5137347,865,867,867,865,575
|
|
20231030,091000,4639377,867,868,868,866,565
|
|
20231030,090900,4149225,867,867,867,867,100
|
|
20231030,090800,4062525,867,867,867,866,138
|
|
20231030,090700,3942884,867,867,867,867,100
|
|
20231030,090600,3856184,867,868,868,867,251
|
|
20231030,090500,3638334,869,870,870,869,18
|
|
20231030,090400,3622682,871,871,871,868,808
|
|
20231030,090300,2918988,871,874,874,871,231
|
|
20231030,090200,2717560,874,877,882,874,562
|
|
20231030,090100,2225162,876,879,879,876,2473
|
|
20231030,090000,52980,883,883,883,883,60
|