661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,195800,55052765,183,183,183,183,23800
|
|
20231030,195700,55052765,183,183,183,183,0
|
|
20231030,195600,55052765,183,183,183,183,0
|
|
20231030,195500,55052765,183,183,183,183,0
|
|
20231030,195400,55052765,183,183,183,183,0
|
|
20231030,195300,55052765,183,183,183,183,0
|
|
20231030,195200,55052765,183,183,183,183,0
|
|
20231030,195100,55052765,183,183,183,183,0
|
|
20231030,195000,55052765,183,183,183,183,0
|
|
20231030,194900,55052765,183,183,183,183,0
|
|
20231030,194800,55052765,183,183,183,183,0
|
|
20231030,194700,55052765,183,183,183,183,0
|
|
20231030,194600,55052765,183,183,183,183,0
|
|
20231030,194500,55052765,183,183,183,183,0
|
|
20231030,194400,55052765,183,183,183,183,0
|
|
20231030,194300,55052765,183,183,183,183,0
|
|
20231030,194200,55052765,183,183,183,183,0
|
|
20231030,194100,55052765,183,183,183,183,0
|
|
20231030,194000,55052765,183,183,183,183,0
|
|
20231030,193900,55052765,183,183,183,183,0
|
|
20231030,193800,55052765,183,183,183,183,0
|
|
20231030,193700,55052765,183,183,183,183,0
|
|
20231030,193600,55052765,183,183,183,183,0
|
|
20231030,193500,55052765,183,183,183,183,0
|
|
20231030,193400,55052765,183,183,183,183,0
|
|
20231030,193300,55052765,183,183,183,183,0
|
|
20231030,193200,55052765,183,183,183,183,0
|
|
20231030,193100,55052765,183,183,183,183,0
|
|
20231030,193000,55052765,183,183,183,183,0
|
|
20231030,192900,55052765,183,183,183,183,0
|
|
20231030,192800,55052765,183,183,183,183,23800
|
|
20231030,192700,55052765,183,183,183,183,0
|
|
20231030,192600,55052765,183,183,183,183,0
|
|
20231030,192500,55052765,183,183,183,183,0
|
|
20231030,192400,55052765,183,183,183,183,0
|
|
20231030,192300,55052765,183,183,183,183,0
|
|
20231030,192200,55052765,183,183,183,183,0
|
|
20231030,192100,55052765,183,183,183,183,0
|
|
20231030,192000,55052765,183,183,183,183,0
|
|
20231030,191900,55052765,183,183,183,183,0
|
|
20231030,191800,55052765,183,183,183,183,0
|
|
20231030,191700,55052765,183,183,183,183,0
|
|
20231030,191600,55052765,183,183,183,183,0
|
|
20231030,191500,55052765,183,183,183,183,0
|
|
20231030,191400,55052765,183,183,183,183,0
|
|
20231030,191300,55052765,183,183,183,183,0
|
|
20231030,191200,55052765,183,183,183,183,0
|
|
20231030,191100,55052765,183,183,183,183,0
|
|
20231030,191000,55052765,183,183,183,183,0
|
|
20231030,190900,55052765,183,183,183,183,0
|
|
20231030,190800,55052765,183,183,183,183,0
|
|
20231030,190700,55052765,183,183,183,183,0
|
|
20231030,190600,55052765,183,183,183,183,0
|
|
20231030,190500,55052765,183,183,183,183,0
|
|
20231030,190400,55052765,183,183,183,183,0
|
|
20231030,190300,55052765,183,183,183,183,0
|
|
20231030,190200,55052765,183,183,183,183,0
|
|
20231030,190100,55052765,183,183,183,183,0
|
|
20231030,190000,55052765,183,183,183,183,0
|
|
20231030,185900,55052765,183,183,183,183,0
|
|
20231030,185800,55052765,183,183,183,183,23800
|
|
20231030,185700,55052765,183,183,183,183,0
|
|
20231030,185600,55052765,183,183,183,183,0
|
|
20231030,185500,55052765,183,183,183,183,0
|
|
20231030,185400,55052765,183,183,183,183,0
|
|
20231030,185300,55052765,183,183,183,183,0
|
|
20231030,185200,55052765,183,183,183,183,0
|
|
20231030,185100,55052765,183,183,183,183,0
|
|
20231030,185000,55052765,183,183,183,183,0
|
|
20231030,184900,55052765,183,183,183,183,0
|
|
20231030,184800,55052765,183,183,183,183,0
|
|
20231030,184700,55052765,183,183,183,183,0
|
|
20231030,184600,55052765,183,183,183,183,0
|
|
20231030,184500,55052765,183,183,183,183,0
|
|
20231030,184400,55052765,183,183,183,183,0
|
|
20231030,184300,55052765,183,183,183,183,0
|
|
20231030,184200,55052765,183,183,183,183,0
|
|
20231030,184100,55052765,183,183,183,183,0
|
|
20231030,184000,55052765,183,183,183,183,0
|
|
20231030,183900,55052765,183,183,183,183,0
|
|
20231030,183800,55052765,183,183,183,183,0
|
|
20231030,183700,55052765,183,183,183,183,0
|
|
20231030,183600,55052765,183,183,183,183,0
|
|
20231030,183500,55052765,183,183,183,183,0
|
|
20231030,183400,55052765,183,183,183,183,0
|
|
20231030,183300,55052765,183,183,183,183,0
|
|
20231030,183200,55052765,183,183,183,183,0
|
|
20231030,183100,55052765,183,183,183,183,0
|
|
20231030,183000,55052765,183,183,183,183,0
|
|
20231030,182900,55052765,183,183,183,183,0
|
|
20231030,182800,55052765,183,183,183,183,23800
|
|
20231030,182700,55052765,183,183,183,183,0
|
|
20231030,182600,55052765,183,183,183,183,0
|
|
20231030,182500,55052765,183,183,183,183,0
|
|
20231030,182400,55052765,183,183,183,183,0
|
|
20231030,182300,55052765,183,183,183,183,0
|
|
20231030,182200,55052765,183,183,183,183,0
|
|
20231030,182100,55052765,183,183,183,183,0
|
|
20231030,182000,55052765,183,183,183,183,0
|
|
20231030,181900,55052765,183,183,183,183,0
|
|
20231030,181800,55052765,183,183,183,183,0
|
|
20231030,181700,55052765,183,183,183,183,0
|
|
20231030,181600,55052765,183,183,183,183,0
|
|
20231030,181500,55052765,183,183,183,183,0
|
|
20231030,181400,55052765,183,183,183,183,0
|
|
20231030,181300,55052765,183,183,183,183,0
|
|
20231030,181200,55052765,183,183,183,183,0
|
|
20231030,181100,55052765,183,183,183,183,0
|
|
20231030,181000,55052765,183,183,183,183,0
|
|
20231030,180900,55052765,183,183,183,183,0
|
|
20231030,180800,55052765,183,183,183,183,0
|
|
20231030,180700,55052765,183,183,183,183,0
|
|
20231030,180600,55052765,183,183,183,183,0
|
|
20231030,180500,55052765,183,183,183,183,0
|
|
20231030,180400,55052765,183,183,183,183,0
|
|
20231030,180300,55052765,183,183,183,183,0
|
|
20231030,180200,55052765,183,183,183,183,0
|
|
20231030,180100,55052765,183,183,183,183,0
|
|
20231030,180000,55052765,183,183,183,183,0
|
|
20231030,175900,55052765,183,183,183,183,0
|
|
20231030,175800,55052765,183,183,183,183,23800
|
|
20231030,175700,55052765,183,183,183,183,0
|
|
20231030,175600,55052765,183,183,183,183,0
|
|
20231030,175500,55052765,183,183,183,183,0
|
|
20231030,175400,55052765,183,183,183,183,0
|
|
20231030,175300,55052765,183,183,183,183,0
|
|
20231030,175200,55052765,183,183,183,183,0
|
|
20231030,175100,55052765,183,183,183,183,0
|
|
20231030,175000,55052765,183,183,183,183,0
|
|
20231030,174900,55052765,183,183,183,183,0
|
|
20231030,174800,55052765,183,183,183,183,0
|
|
20231030,174700,55052765,183,183,183,183,0
|
|
20231030,174600,55052765,183,183,183,183,0
|
|
20231030,174500,55052765,183,183,183,183,0
|
|
20231030,174400,55052765,183,183,183,183,0
|
|
20231030,174300,55052765,183,183,183,183,0
|
|
20231030,174200,55052765,183,183,183,183,0
|
|
20231030,174100,55052765,183,183,183,183,0
|
|
20231030,174000,55052765,183,183,183,183,0
|
|
20231030,173900,55052765,183,183,183,183,0
|
|
20231030,173800,55052765,183,183,183,183,0
|
|
20231030,173700,55052765,183,183,183,183,0
|
|
20231030,173600,55052765,183,183,183,183,0
|
|
20231030,173500,55052765,183,183,183,183,0
|
|
20231030,173400,55052765,183,183,183,183,0
|
|
20231030,173300,55052765,183,183,183,183,0
|
|
20231030,173200,55052765,183,183,183,183,0
|
|
20231030,173100,55052765,183,183,183,183,0
|
|
20231030,173000,55052765,183,183,183,183,0
|
|
20231030,172900,55052765,183,183,183,183,0
|
|
20231030,172800,55052765,183,183,183,183,23800
|
|
20231030,172700,55052765,183,183,183,183,0
|
|
20231030,172600,55052765,183,183,183,183,0
|
|
20231030,172500,55052765,183,183,183,183,0
|
|
20231030,172400,55052765,183,183,183,183,0
|
|
20231030,172300,55052765,183,183,183,183,0
|
|
20231030,172200,55052765,183,183,183,183,0
|
|
20231030,172100,55052765,183,183,183,183,0
|
|
20231030,172000,55052765,183,183,183,183,0
|
|
20231030,171900,55052765,183,183,183,183,0
|
|
20231030,171800,55052765,183,183,183,183,0
|
|
20231030,171700,55052765,183,183,183,183,0
|
|
20231030,171600,55052765,183,183,183,183,0
|
|
20231030,171500,55052765,183,183,183,183,0
|
|
20231030,171400,55052765,183,183,183,183,0
|
|
20231030,171300,55052765,183,183,183,183,0
|
|
20231030,171200,55052765,183,183,183,183,0
|
|
20231030,171100,55052765,183,183,183,183,0
|
|
20231030,171000,55052765,183,183,183,183,0
|
|
20231030,170900,55052765,183,183,183,183,0
|
|
20231030,170800,55052765,183,183,183,183,0
|
|
20231030,170700,55052765,183,183,183,183,0
|
|
20231030,170600,55052765,183,183,183,183,0
|
|
20231030,170500,55052765,183,183,183,183,0
|
|
20231030,170400,55052765,183,183,183,183,0
|
|
20231030,170300,55052765,183,183,183,183,0
|
|
20231030,170200,55052765,183,183,183,183,0
|
|
20231030,170100,55052765,183,183,183,183,0
|
|
20231030,170000,55052765,183,183,183,183,0
|
|
20231030,165900,55052765,183,183,183,183,0
|
|
20231030,165800,55052765,183,183,183,183,23800
|
|
20231030,165700,55052765,183,183,183,183,0
|
|
20231030,165600,55052765,183,183,183,183,0
|
|
20231030,165500,55052765,183,183,183,183,0
|
|
20231030,165400,55052765,183,183,183,183,0
|
|
20231030,165300,55052765,183,183,183,183,0
|
|
20231030,165200,55052765,183,183,183,183,0
|
|
20231030,165100,55052765,183,183,183,183,0
|
|
20231030,165000,55052765,183,183,183,183,0
|
|
20231030,164900,55052765,183,183,183,183,0
|
|
20231030,164800,55052765,183,183,183,183,0
|
|
20231030,164700,55052765,183,183,183,183,0
|
|
20231030,164600,55052765,183,183,183,183,0
|
|
20231030,164500,55052765,183,183,183,183,0
|
|
20231030,164400,55052765,183,183,183,183,0
|
|
20231030,164300,55052765,183,183,183,183,0
|
|
20231030,164200,55052765,183,183,183,183,0
|
|
20231030,164100,55052765,183,183,183,183,0
|
|
20231030,164000,55052765,183,183,183,183,0
|
|
20231030,163900,55052765,183,183,183,183,0
|
|
20231030,163800,55052765,183,183,183,183,0
|
|
20231030,163700,55052765,183,183,183,183,0
|
|
20231030,163600,55052765,183,183,183,183,0
|
|
20231030,163500,55052765,183,183,183,183,0
|
|
20231030,163400,55052765,183,183,183,183,0
|
|
20231030,163300,55052765,183,183,183,183,0
|
|
20231030,163200,55052765,183,183,183,183,0
|
|
20231030,163100,55052765,183,183,183,183,0
|
|
20231030,163000,55052765,183,183,183,183,0
|
|
20231030,162900,55052765,183,183,183,183,0
|
|
20231030,162800,55052765,183,183,183,183,23800
|
|
20231030,162700,55052765,183,183,183,183,0
|
|
20231030,162600,55052765,183,183,183,183,0
|
|
20231030,162500,55052765,183,183,183,183,0
|
|
20231030,162400,55052765,183,183,183,183,0
|
|
20231030,162300,55052765,183,183,183,183,0
|
|
20231030,162200,55052765,183,183,183,183,0
|
|
20231030,162100,55052765,183,183,183,183,0
|
|
20231030,162000,55052765,183,183,183,183,0
|
|
20231030,161900,55052765,183,183,183,183,0
|
|
20231030,161800,55052765,183,183,183,183,0
|
|
20231030,161700,55052765,183,183,183,183,0
|
|
20231030,161600,55052765,183,183,183,183,0
|
|
20231030,161500,55052765,183,183,183,183,0
|
|
20231030,161400,55052765,183,183,183,183,0
|
|
20231030,161300,55052765,183,183,183,183,0
|
|
20231030,161200,55052765,183,183,183,183,0
|
|
20231030,161100,55052765,183,183,183,183,0
|
|
20231030,161000,55052765,183,183,183,183,0
|
|
20231030,160900,55052765,183,183,183,183,0
|
|
20231030,160800,55052765,183,183,183,183,0
|
|
20231030,160700,55052765,183,183,183,183,0
|
|
20231030,160600,55052765,183,183,183,183,0
|
|
20231030,160500,55052765,183,183,183,183,0
|
|
20231030,160400,55052765,183,183,183,183,0
|
|
20231030,160300,55052765,183,183,183,183,0
|
|
20231030,160200,55052765,183,183,183,183,0
|
|
20231030,160100,55052765,183,183,183,183,0
|
|
20231030,160000,55052765,183,183,183,183,0
|
|
20231030,155900,55052765,183,183,183,183,0
|
|
20231030,155800,55052765,183,183,183,183,23800
|
|
20231030,155700,55052765,183,183,183,183,0
|
|
20231030,155600,55052765,183,183,183,183,0
|
|
20231030,155500,55052765,183,183,183,183,0
|
|
20231030,155400,55052765,183,183,183,183,0
|
|
20231030,155300,55052765,183,183,183,183,0
|
|
20231030,155200,55052765,183,183,183,183,0
|
|
20231030,155100,55052765,183,183,183,183,0
|
|
20231030,155000,55052765,183,183,183,183,0
|
|
20231030,154900,55052765,183,183,183,183,0
|
|
20231030,154800,55052765,183,183,183,183,0
|
|
20231030,154700,55052765,183,183,183,183,0
|
|
20231030,154600,55052765,183,183,183,183,0
|
|
20231030,154500,55052765,183,183,183,183,0
|
|
20231030,154400,55052765,183,183,183,183,0
|
|
20231030,154300,55052765,183,183,183,183,0
|
|
20231030,154200,55052765,183,183,183,183,0
|
|
20231030,154100,55052765,183,183,183,183,0
|
|
20231030,154000,55052765,183,183,183,183,0
|
|
20231030,153900,55052765,183,183,183,183,0
|
|
20231030,153800,55052765,183,183,183,183,0
|
|
20231030,153700,55052765,183,183,183,183,0
|
|
20231030,153600,55052765,183,183,183,183,0
|
|
20231030,153500,55052765,183,183,183,183,0
|
|
20231030,153400,55052765,183,183,183,183,0
|
|
20231030,153300,55052765,183,183,183,183,0
|
|
20231030,153200,55052765,183,183,183,183,0
|
|
20231030,153100,55052765,183,183,183,183,0
|
|
20231030,153000,55052765,183,183,183,183,23800
|
|
20231030,152900,50697365,185,185,185,185,0
|
|
20231030,152800,50697365,185,185,185,185,0
|
|
20231030,152700,50697365,185,185,185,185,0
|
|
20231030,152600,50697365,185,185,185,185,0
|
|
20231030,152500,50697365,185,185,185,185,0
|
|
20231030,152400,50697365,185,185,185,185,0
|
|
20231030,152300,50697365,185,185,185,185,0
|
|
20231030,152200,50697365,185,185,185,185,0
|
|
20231030,152100,50697365,185,185,185,185,0
|
|
20231030,152000,50697365,185,185,185,185,0
|
|
20231030,151900,50697365,185,184,185,183,11020
|
|
20231030,151800,48669695,183,182,183,182,7715
|
|
20231030,151700,47260565,182,181,182,181,4643
|
|
20231030,151600,46420181,181,181,181,181,214
|
|
20231030,151500,46381447,181,181,181,181,10
|
|
20231030,151400,46379637,181,180,181,180,3169
|
|
20231030,151300,45807709,181,181,181,181,6
|
|
20231030,151200,45806623,181,180,181,180,715
|
|
20231030,151100,45677918,181,181,181,180,1218
|
|
20231030,151000,45458668,181,182,182,181,965
|
|
20231030,150900,45283979,181,181,181,181,1311
|
|
20231030,150800,45046688,181,181,181,181,67
|
|
20231030,150700,45034561,182,182,182,182,1
|
|
20231030,150600,45034379,182,181,182,180,11001
|
|
20231030,150500,43051190,182,181,182,181,301
|
|
20231030,150400,42996409,182,182,182,182,140
|
|
20231030,150300,42970929,182,182,182,182,0
|
|
20231030,150200,42970929,182,182,182,182,2
|
|
20231030,150100,42970565,182,182,182,182,50
|
|
20231030,150000,42961465,182,182,182,182,1025
|
|
20231030,145900,42774915,183,182,183,182,23
|
|
20231030,145800,42770728,182,182,182,182,0
|
|
20231030,145700,42770728,182,182,182,182,88
|
|
20231030,145600,42754712,183,183,183,183,0
|
|
20231030,145500,42754712,183,183,183,183,1
|
|
20231030,145400,42754529,182,182,183,182,332
|
|
20231030,145300,42694102,182,182,182,182,100
|
|
20231030,145200,42675902,183,183,183,183,0
|
|
20231030,145100,42675902,183,182,183,182,3458
|
|
20231030,145000,42046545,182,182,182,182,0
|
|
20231030,144900,42046545,182,182,182,182,0
|
|
20231030,144800,42046545,182,182,182,182,2
|
|
20231030,144700,42046181,182,182,182,182,275
|
|
20231030,144600,41996131,182,182,182,182,9
|
|
20231030,144500,41994493,182,182,182,182,0
|
|
20231030,144400,41994493,182,182,182,182,50
|
|
20231030,144300,41985393,182,182,182,182,0
|
|
20231030,144200,41985393,182,182,182,182,0
|
|
20231030,144100,41985393,182,183,183,182,613
|
|
20231030,144000,41873826,183,183,183,183,500
|
|
20231030,143900,41782326,183,183,183,183,0
|
|
20231030,143800,41782326,183,183,183,183,0
|
|
20231030,143700,41782326,183,183,183,183,0
|
|
20231030,143600,41782326,183,183,183,183,0
|
|
20231030,143500,41782326,183,183,183,183,0
|
|
20231030,143400,41782326,183,183,183,183,2
|
|
20231030,143300,41781960,183,183,183,183,0
|
|
20231030,143200,41781960,183,183,183,183,0
|
|
20231030,143100,41781960,183,183,183,183,2
|
|
20231030,143000,41781594,182,182,182,182,390
|
|
20231030,142900,41710614,183,183,183,183,0
|
|
20231030,142800,41710614,183,183,183,183,50
|
|
20231030,142700,41701464,183,183,183,183,2
|
|
20231030,142600,41701098,183,183,183,183,0
|
|
20231030,142500,41701098,183,183,183,183,109
|
|
20231030,142400,41681151,183,183,183,183,0
|
|
20231030,142300,41681151,183,183,183,183,0
|
|
20231030,142200,41681151,183,183,183,183,0
|
|
20231030,142100,41681151,183,183,183,183,3
|
|
20231030,142000,41680602,183,183,183,183,0
|
|
20231030,141900,41680602,183,183,183,183,1
|
|
20231030,141800,41680419,182,182,182,182,2195
|
|
20231030,141700,41280929,182,182,182,182,1
|
|
20231030,141600,41280747,182,182,182,182,0
|
|
20231030,141500,41280747,182,182,182,182,1
|
|
20231030,141400,41280565,181,181,181,181,2265
|
|
20231030,141300,40870600,182,182,182,182,13
|
|
20231030,141200,40868234,182,182,182,182,8
|
|
20231030,141100,40866778,182,182,182,182,65
|
|
20231030,141000,40854948,182,182,182,182,2016
|
|
20231030,140900,40488036,182,182,182,182,0
|
|
20231030,140800,40488036,182,182,182,182,7
|
|
20231030,140700,40486762,182,182,182,182,28
|
|
20231030,140600,40481666,182,182,182,182,5
|
|
20231030,140500,40480756,182,182,182,182,798
|
|
20231030,140400,40335520,182,182,182,182,17
|
|
20231030,140300,40332426,182,182,182,182,23
|
|
20231030,140200,40328240,182,182,182,182,14
|
|
20231030,140100,40325692,182,182,182,182,2
|
|
20231030,140000,40325328,182,182,182,182,2
|
|
20231030,135900,40324964,182,182,182,182,7
|
|
20231030,135800,40323690,182,182,182,182,5
|
|
20231030,135700,40322780,182,182,182,182,63
|
|
20231030,135600,40311314,182,182,182,182,20
|
|
20231030,135500,40307674,182,182,182,182,302
|
|
20231030,135400,40252710,182,182,182,182,5
|
|
20231030,135300,40251800,182,182,182,182,6
|
|
20231030,135200,40250708,182,182,182,182,1667
|
|
20231030,135100,39947314,182,182,182,182,2
|
|
20231030,135000,39946950,182,182,182,182,10
|
|
20231030,134900,39945130,182,182,182,182,2
|
|
20231030,134800,39944766,182,182,182,182,10
|
|
20231030,134700,39942946,182,182,182,182,116
|
|
20231030,134600,39921834,182,182,182,182,11
|
|
20231030,134500,39919832,182,182,182,182,99
|
|
20231030,134400,39901814,182,182,182,181,7290
|
|
20231030,134300,38575321,182,182,182,182,4
|
|
20231030,134200,38574593,182,182,182,182,21
|
|
20231030,134100,38570771,182,182,182,182,7
|
|
20231030,134000,38569497,182,182,182,182,8
|
|
20231030,133900,38568041,182,182,182,182,41
|
|
20231030,133800,38560579,182,182,182,182,273
|
|
20231030,133700,38510893,182,182,182,182,2
|
|
20231030,133600,38510529,182,182,182,182,9
|
|
20231030,133500,38508891,182,182,182,182,10
|
|
20231030,133400,38507071,182,182,182,182,0
|
|
20231030,133300,38507071,182,182,182,182,2
|
|
20231030,133200,38506707,182,182,182,182,21
|
|
20231030,133100,38502885,182,182,182,182,2
|
|
20231030,133000,38502521,182,182,182,182,1
|
|
20231030,132900,38502339,182,182,182,182,0
|
|
20231030,132800,38502339,182,182,182,182,0
|
|
20231030,132700,38502339,182,182,182,182,0
|
|
20231030,132600,38502339,182,182,182,182,0
|
|
20231030,132500,38502339,182,182,182,182,2
|
|
20231030,132400,38501975,182,182,182,182,0
|
|
20231030,132300,38501975,182,182,182,182,0
|
|
20231030,132200,38501975,182,182,182,182,0
|
|
20231030,132100,38501975,182,182,182,182,0
|
|
20231030,132000,38501975,182,182,182,182,0
|
|
20231030,131900,38501975,182,182,182,182,0
|
|
20231030,131800,38501975,182,182,182,182,3
|
|
20231030,131700,38501429,182,182,182,182,1
|
|
20231030,131600,38501247,182,182,182,182,3
|
|
20231030,131500,38500701,182,182,182,182,291
|
|
20231030,131400,38447739,182,182,182,182,1
|
|
20231030,131300,38447557,182,182,182,182,2
|
|
20231030,131200,38447193,182,182,182,182,8
|
|
20231030,131100,38445737,182,182,182,182,1
|
|
20231030,131000,38445555,182,182,182,182,3
|
|
20231030,130900,38445009,182,182,182,182,1
|
|
20231030,130800,38444827,182,182,182,182,0
|
|
20231030,130700,38444827,182,182,182,182,0
|
|
20231030,130600,38444827,182,182,182,182,0
|
|
20231030,130500,38444827,182,182,182,182,5
|
|
20231030,130400,38443917,182,182,182,182,0
|
|
20231030,130300,38443917,182,182,182,182,5
|
|
20231030,130200,38443007,182,182,182,182,1610
|
|
20231030,130100,38149987,182,182,182,182,6
|
|
20231030,130000,38148895,182,182,182,182,164
|
|
20231030,125900,38119047,182,182,182,182,0
|
|
20231030,125800,38119047,182,182,182,182,9
|
|
20231030,125700,38117409,181,181,181,181,782
|
|
20231030,125600,37975867,181,181,182,181,11772
|
|
20231030,125500,35845126,182,181,182,180,40003
|
|
20231030,125400,28638666,182,182,182,182,55
|
|
20231030,125300,28628656,182,182,182,182,823
|
|
20231030,125200,28478870,181,182,182,181,40000
|
|
20231030,125100,21237300,183,183,183,183,0
|
|
20231030,125000,21237300,183,183,183,183,1
|
|
20231030,124900,21237117,182,182,182,182,89
|
|
20231030,124800,21220919,182,182,182,182,0
|
|
20231030,124700,21220919,182,182,182,182,2605
|
|
20231030,124600,20746809,183,183,183,183,12
|
|
20231030,124500,20744613,183,183,183,183,1
|
|
20231030,124400,20744430,183,183,183,183,3
|
|
20231030,124300,20743881,183,183,183,183,8
|
|
20231030,124200,20742417,183,183,183,183,9
|
|
20231030,124100,20740770,183,183,183,183,12
|
|
20231030,124000,20738574,183,183,183,182,28
|
|
20231030,123900,20733473,183,183,183,183,93
|
|
20231030,123800,20716454,183,183,183,183,0
|
|
20231030,123700,20716454,183,183,183,183,3
|
|
20231030,123600,20715905,183,183,183,183,0
|
|
20231030,123500,20715905,183,183,183,183,60
|
|
20231030,123400,20704925,183,183,183,183,309
|
|
20231030,123300,20648378,183,183,183,183,3
|
|
20231030,123200,20647829,183,183,183,183,0
|
|
20231030,123100,20647829,183,183,183,183,1
|
|
20231030,123000,20647646,183,182,183,182,121
|
|
20231030,122900,20625623,183,183,183,183,0
|
|
20231030,122800,20625623,183,183,183,183,0
|
|
20231030,122700,20625623,183,183,183,183,0
|
|
20231030,122600,20625623,183,183,183,183,0
|
|
20231030,122500,20625623,183,183,183,183,0
|
|
20231030,122400,20625623,183,183,183,183,0
|
|
20231030,122300,20625623,183,183,183,183,0
|
|
20231030,122200,20625623,183,183,183,183,0
|
|
20231030,122100,20625623,183,183,183,183,0
|
|
20231030,122000,20625623,183,183,183,183,0
|
|
20231030,121900,20625623,183,183,183,183,0
|
|
20231030,121800,20625623,183,183,183,183,0
|
|
20231030,121700,20625623,183,183,183,183,0
|
|
20231030,121600,20625623,183,183,183,183,1
|
|
20231030,121500,20625440,182,182,182,182,2911
|
|
20231030,121400,20095638,182,182,182,182,0
|
|
20231030,121300,20095638,182,182,182,182,0
|
|
20231030,121200,20095638,182,182,182,182,1190
|
|
20231030,121100,19879058,182,182,182,182,3000
|
|
20231030,121000,19333058,182,182,182,182,0
|
|
20231030,120900,19333058,182,182,182,182,0
|
|
20231030,120800,19333058,182,182,182,182,0
|
|
20231030,120700,19333058,182,182,182,182,0
|
|
20231030,120600,19333058,182,182,182,182,6000
|
|
20231030,120500,18241058,182,182,182,182,0
|
|
20231030,120400,18241058,182,183,183,182,2108
|
|
20231030,120300,17857401,182,182,182,181,17544
|
|
20231030,120200,14679304,182,182,182,182,16500
|
|
20231030,120100,11676304,183,183,183,183,5483
|
|
20231030,120000,10672915,184,184,184,184,0
|
|
20231030,115900,10672915,184,184,184,184,1
|
|
20231030,115800,10672731,183,183,183,183,0
|
|
20231030,115700,10672731,183,183,183,183,1000
|
|
20231030,115600,10489731,184,184,184,184,0
|
|
20231030,115500,10489731,184,184,184,184,0
|
|
20231030,115400,10489731,184,184,184,184,0
|
|
20231030,115300,10489731,184,184,184,184,0
|
|
20231030,115200,10489731,184,184,184,184,0
|
|
20231030,115100,10489731,184,184,184,184,0
|
|
20231030,115000,10489731,184,184,184,184,0
|
|
20231030,114900,10489731,184,184,184,184,0
|
|
20231030,114800,10489731,184,184,184,184,1
|
|
20231030,114700,10489547,184,184,184,184,0
|
|
20231030,114600,10489547,184,184,184,184,4
|
|
20231030,114500,10488811,184,184,184,184,0
|
|
20231030,114400,10488811,184,184,184,184,0
|
|
20231030,114300,10488811,184,184,184,184,0
|
|
20231030,114200,10488811,184,184,184,184,0
|
|
20231030,114100,10488811,184,184,184,184,0
|
|
20231030,114000,10488811,184,184,184,184,0
|
|
20231030,113900,10488811,184,184,184,184,1
|
|
20231030,113800,10488627,184,184,184,184,1
|
|
20231030,113700,10488443,183,184,185,183,21524
|
|
20231030,113600,6509553,185,185,185,185,0
|
|
20231030,113500,6509553,185,185,185,185,0
|
|
20231030,113400,6509553,185,185,185,185,0
|
|
20231030,113300,6509553,185,185,185,185,0
|
|
20231030,113200,6509553,185,185,185,185,0
|
|
20231030,113100,6509553,185,185,185,185,0
|
|
20231030,113000,6509553,185,185,185,185,1
|
|
20231030,112900,6509368,185,185,185,185,0
|
|
20231030,112800,6509368,185,185,185,185,0
|
|
20231030,112700,6509368,185,185,185,185,0
|
|
20231030,112600,6509368,185,185,185,185,0
|
|
20231030,112500,6509368,185,185,185,185,0
|
|
20231030,112400,6509368,185,185,185,185,0
|
|
20231030,112300,6509368,185,185,185,185,0
|
|
20231030,112200,6509368,185,185,185,185,0
|
|
20231030,112100,6509368,185,185,185,185,0
|
|
20231030,112000,6509368,185,185,185,185,0
|
|
20231030,111900,6509368,185,185,185,185,0
|
|
20231030,111800,6509368,185,185,185,185,1
|
|
20231030,111700,6509183,185,185,185,185,10
|
|
20231030,111600,6507333,185,185,185,185,1
|
|
20231030,111500,6507148,185,185,185,185,1
|
|
20231030,111400,6506963,183,184,184,183,2416
|
|
20231030,111300,6064706,185,184,185,184,227
|
|
20231030,111200,6022936,184,184,185,184,9
|
|
20231030,111100,6021279,185,185,185,185,0
|
|
20231030,111000,6021279,185,185,185,185,0
|
|
20231030,110900,6021279,185,185,185,185,0
|
|
20231030,110800,6021279,185,185,185,185,0
|
|
20231030,110700,6021279,185,185,185,185,0
|
|
20231030,110600,6021279,185,185,185,185,0
|
|
20231030,110500,6021279,185,185,185,185,0
|
|
20231030,110400,6021279,185,185,185,185,191
|
|
20231030,110300,5985944,185,185,185,185,0
|
|
20231030,110200,5985944,185,185,185,185,0
|
|
20231030,110100,5985944,185,185,185,185,1
|
|
20231030,110000,5985759,185,184,185,184,327
|
|
20231030,105900,5925590,185,185,185,185,0
|
|
20231030,105800,5925590,185,184,185,183,4251
|
|
20231030,105700,5147330,185,185,185,185,0
|
|
20231030,105600,5147330,185,185,185,185,3
|
|
20231030,105500,5146775,185,185,185,185,0
|
|
20231030,105400,5146775,185,185,185,185,0
|
|
20231030,105300,5146775,185,185,185,185,2
|
|
20231030,105200,5146405,185,185,185,185,9
|
|
20231030,105100,5144740,185,185,185,185,0
|
|
20231030,105000,5144740,185,185,185,185,30
|
|
20231030,104900,5139190,185,184,185,184,6
|
|
20231030,104800,5138085,184,184,184,184,5
|
|
20231030,104700,5137165,184,184,184,184,1
|
|
20231030,104600,5136981,185,185,185,185,0
|
|
20231030,104500,5136981,185,185,185,185,1
|
|
20231030,104400,5136796,184,184,184,184,1
|
|
20231030,104300,5136612,185,185,185,185,0
|
|
20231030,104200,5136612,185,185,185,185,0
|
|
20231030,104100,5136612,185,185,185,185,0
|
|
20231030,104000,5136612,185,185,185,185,0
|
|
20231030,103900,5136612,185,185,185,185,2
|
|
20231030,103800,5136242,185,185,185,185,0
|
|
20231030,103700,5136242,185,184,185,184,521
|
|
20231030,103600,5040377,184,184,185,184,4698
|
|
20231030,103500,4175940,184,184,184,184,1
|
|
20231030,103400,4175756,184,184,184,184,148
|
|
20231030,103300,4148524,184,184,184,184,0
|
|
20231030,103200,4148524,184,184,184,184,2
|
|
20231030,103100,4148156,185,185,185,185,14
|
|
20231030,103000,4145566,185,185,185,185,0
|
|
20231030,102900,4145566,185,185,185,185,0
|
|
20231030,102800,4145566,185,185,185,185,0
|
|
20231030,102700,4145566,185,185,185,185,1
|
|
20231030,102600,4145381,184,184,184,184,1385
|
|
20231030,102500,3890541,184,184,184,184,3
|
|
20231030,102400,3889989,184,184,184,184,4
|
|
20231030,102300,3889253,185,184,185,184,2
|
|
20231030,102200,3888884,185,185,185,185,0
|
|
20231030,102100,3888884,185,185,185,185,0
|
|
20231030,102000,3888884,185,185,185,185,0
|
|
20231030,101900,3888884,185,185,185,185,0
|
|
20231030,101800,3888884,185,185,185,185,0
|
|
20231030,101700,3888884,185,185,185,185,0
|
|
20231030,101600,3888884,185,185,185,185,2
|
|
20231030,101500,3888514,185,185,185,185,0
|
|
20231030,101400,3888514,185,185,185,185,0
|
|
20231030,101300,3888514,185,185,185,185,0
|
|
20231030,101200,3888514,185,185,185,185,0
|
|
20231030,101100,3888514,185,185,185,185,0
|
|
20231030,101000,3888514,185,185,185,185,0
|
|
20231030,100900,3888514,185,185,185,183,2646
|
|
20231030,100800,3404065,185,185,185,185,0
|
|
20231030,100700,3404065,185,185,185,185,100
|
|
20231030,100600,3385565,185,185,185,185,0
|
|
20231030,100500,3385565,185,185,185,185,0
|
|
20231030,100400,3385565,185,185,185,185,0
|
|
20231030,100300,3385565,185,185,185,185,0
|
|
20231030,100200,3385565,185,185,185,185,0
|
|
20231030,100100,3385565,185,185,185,185,0
|
|
20231030,100000,3385565,185,185,185,185,0
|
|
20231030,095900,3385565,185,185,185,185,0
|
|
20231030,095800,3385565,185,185,185,185,50
|
|
20231030,095700,3376315,185,185,185,185,0
|
|
20231030,095600,3376315,185,185,185,185,0
|
|
20231030,095500,3376315,185,185,185,185,1000
|
|
20231030,095400,3191315,185,185,185,185,0
|
|
20231030,095300,3191315,185,185,185,185,0
|
|
20231030,095200,3191315,185,185,185,185,3487
|
|
20231030,095100,2546220,185,185,185,185,0
|
|
20231030,095000,2546220,185,185,185,185,0
|
|
20231030,094900,2546220,185,185,185,185,0
|
|
20231030,094800,2546220,185,185,185,185,34
|
|
20231030,094700,2539930,185,185,185,185,0
|
|
20231030,094600,2539930,185,185,185,185,0
|
|
20231030,094500,2539930,185,185,185,185,7
|
|
20231030,094400,2538635,185,185,185,185,0
|
|
20231030,094300,2538635,185,185,185,185,14
|
|
20231030,094200,2536045,185,185,185,185,205
|
|
20231030,094100,2498120,185,185,185,185,0
|
|
20231030,094000,2498120,185,185,185,185,0
|
|
20231030,093900,2498120,185,185,185,185,0
|
|
20231030,093800,2498120,185,185,185,185,0
|
|
20231030,093700,2498120,185,185,185,185,26
|
|
20231030,093600,2493310,185,185,185,185,4
|
|
20231030,093500,2492570,185,185,185,185,0
|
|
20231030,093400,2492570,185,185,185,185,0
|
|
20231030,093300,2492570,185,185,185,185,58
|
|
20231030,093200,2481840,185,185,185,185,1
|
|
20231030,093100,2481655,185,185,185,185,4
|
|
20231030,093000,2480915,185,185,185,185,1
|
|
20231030,092900,2480730,185,185,185,185,1
|
|
20231030,092800,2480545,185,185,185,185,0
|
|
20231030,092700,2480545,185,185,185,185,0
|
|
20231030,092600,2480545,185,185,185,183,2370
|
|
20231030,092500,2046506,184,185,185,184,325
|
|
20231030,092400,1986704,186,186,186,186,0
|
|
20231030,092300,1986704,186,186,186,186,1
|
|
20231030,092200,1986518,185,185,185,185,0
|
|
20231030,092100,1986518,185,185,185,185,544
|
|
20231030,092000,1885878,185,185,185,185,1
|
|
20231030,091900,1885693,185,185,185,185,0
|
|
20231030,091800,1885693,185,185,185,185,0
|
|
20231030,091700,1885693,185,185,185,185,3
|
|
20231030,091600,1885138,185,184,185,184,152
|
|
20231030,091500,1857168,185,185,185,185,0
|
|
20231030,091400,1857168,185,185,185,185,0
|
|
20231030,091300,1857168,185,185,185,185,35
|
|
20231030,091200,1850693,185,186,186,185,136
|
|
20231030,091100,1825532,186,186,186,186,0
|
|
20231030,091000,1825532,186,186,186,186,0
|
|
20231030,090900,1825532,186,186,186,186,0
|
|
20231030,090800,1825532,186,185,186,185,179
|
|
20231030,090700,1792409,184,185,185,184,792
|
|
20231030,090600,1646581,185,185,185,185,6
|
|
20231030,090500,1645471,185,185,185,185,0
|
|
20231030,090400,1645471,185,185,185,185,302
|
|
20231030,090300,1589601,186,186,186,186,0
|
|
20231030,090200,1589601,186,186,186,186,0
|
|
20231030,090100,1589601,186,186,186,186,3
|
|
20231030,090000,1589043,186,186,186,181,8610
|