662 lines
28 KiB
CSV
662 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195900,146111470,892,892,892,892,9971
|
|
20231010,195800,146111470,892,892,892,892,0
|
|
20231010,195700,146111470,892,892,892,892,0
|
|
20231010,195600,146111470,892,892,892,892,0
|
|
20231010,195500,146111470,892,892,892,892,0
|
|
20231010,195400,146111470,892,892,892,892,0
|
|
20231010,195300,146111470,892,892,892,892,0
|
|
20231010,195200,146111470,892,892,892,892,0
|
|
20231010,195100,146111470,892,892,892,892,0
|
|
20231010,195000,146111470,892,892,892,892,0
|
|
20231010,194900,146111470,892,892,892,892,0
|
|
20231010,194800,146111470,892,892,892,892,0
|
|
20231010,194700,146111470,892,892,892,892,0
|
|
20231010,194600,146111470,892,892,892,892,0
|
|
20231010,194500,146111470,892,892,892,892,0
|
|
20231010,194400,146111470,892,892,892,892,0
|
|
20231010,194300,146111470,892,892,892,892,0
|
|
20231010,194200,146111470,892,892,892,892,0
|
|
20231010,194100,146111470,892,892,892,892,0
|
|
20231010,194000,146111470,892,892,892,892,0
|
|
20231010,193900,146111470,892,892,892,892,0
|
|
20231010,193800,146111470,892,892,892,892,0
|
|
20231010,193700,146111470,892,892,892,892,0
|
|
20231010,193600,146111470,892,892,892,892,0
|
|
20231010,193500,146111470,892,892,892,892,0
|
|
20231010,193400,146111470,892,892,892,892,0
|
|
20231010,193300,146111470,892,892,892,892,0
|
|
20231010,193200,146111470,892,892,892,892,0
|
|
20231010,193100,146111470,892,892,892,892,0
|
|
20231010,193000,146111470,892,892,892,892,0
|
|
20231010,192900,146111470,892,892,892,892,9971
|
|
20231010,192800,146111470,892,892,892,892,0
|
|
20231010,192700,146111470,892,892,892,892,0
|
|
20231010,192600,146111470,892,892,892,892,0
|
|
20231010,192500,146111470,892,892,892,892,0
|
|
20231010,192400,146111470,892,892,892,892,0
|
|
20231010,192300,146111470,892,892,892,892,0
|
|
20231010,192200,146111470,892,892,892,892,0
|
|
20231010,192100,146111470,892,892,892,892,0
|
|
20231010,192000,146111470,892,892,892,892,0
|
|
20231010,191900,146111470,892,892,892,892,0
|
|
20231010,191800,146111470,892,892,892,892,0
|
|
20231010,191700,146111470,892,892,892,892,0
|
|
20231010,191600,146111470,892,892,892,892,0
|
|
20231010,191500,146111470,892,892,892,892,0
|
|
20231010,191400,146111470,892,892,892,892,0
|
|
20231010,191300,146111470,892,892,892,892,0
|
|
20231010,191200,146111470,892,892,892,892,0
|
|
20231010,191100,146111470,892,892,892,892,0
|
|
20231010,191000,146111470,892,892,892,892,0
|
|
20231010,190900,146111470,892,892,892,892,0
|
|
20231010,190800,146111470,892,892,892,892,0
|
|
20231010,190700,146111470,892,892,892,892,0
|
|
20231010,190600,146111470,892,892,892,892,0
|
|
20231010,190500,146111470,892,892,892,892,0
|
|
20231010,190400,146111470,892,892,892,892,0
|
|
20231010,190300,146111470,892,892,892,892,0
|
|
20231010,190200,146111470,892,892,892,892,0
|
|
20231010,190100,146111470,892,892,892,892,0
|
|
20231010,190000,146111470,892,892,892,892,0
|
|
20231010,185900,146111470,892,892,892,892,9971
|
|
20231010,185800,146111470,892,892,892,892,0
|
|
20231010,185700,146111470,892,892,892,892,0
|
|
20231010,185600,146111470,892,892,892,892,0
|
|
20231010,185500,146111470,892,892,892,892,0
|
|
20231010,185400,146111470,892,892,892,892,0
|
|
20231010,185300,146111470,892,892,892,892,0
|
|
20231010,185200,146111470,892,892,892,892,0
|
|
20231010,185100,146111470,892,892,892,892,0
|
|
20231010,185000,146111470,892,892,892,892,0
|
|
20231010,184900,146111470,892,892,892,892,0
|
|
20231010,184800,146111470,892,892,892,892,0
|
|
20231010,184700,146111470,892,892,892,892,0
|
|
20231010,184600,146111470,892,892,892,892,0
|
|
20231010,184500,146111470,892,892,892,892,0
|
|
20231010,184400,146111470,892,892,892,892,0
|
|
20231010,184300,146111470,892,892,892,892,0
|
|
20231010,184200,146111470,892,892,892,892,0
|
|
20231010,184100,146111470,892,892,892,892,0
|
|
20231010,184000,146111470,892,892,892,892,0
|
|
20231010,183900,146111470,892,892,892,892,0
|
|
20231010,183800,146111470,892,892,892,892,0
|
|
20231010,183700,146111470,892,892,892,892,0
|
|
20231010,183600,146111470,892,892,892,892,0
|
|
20231010,183500,146111470,892,892,892,892,0
|
|
20231010,183400,146111470,892,892,892,892,0
|
|
20231010,183300,146111470,892,892,892,892,0
|
|
20231010,183200,146111470,892,892,892,892,0
|
|
20231010,183100,146111470,892,892,892,892,0
|
|
20231010,183000,146111470,892,892,892,892,0
|
|
20231010,182900,146111470,892,892,892,892,9971
|
|
20231010,182800,146111470,892,892,892,892,0
|
|
20231010,182700,146111470,892,892,892,892,0
|
|
20231010,182600,146111470,892,892,892,892,0
|
|
20231010,182500,146111470,892,892,892,892,0
|
|
20231010,182400,146111470,892,892,892,892,0
|
|
20231010,182300,146111470,892,892,892,892,0
|
|
20231010,182200,146111470,892,892,892,892,0
|
|
20231010,182100,146111470,892,892,892,892,0
|
|
20231010,182000,146111470,892,892,892,892,0
|
|
20231010,181900,146111470,892,892,892,892,0
|
|
20231010,181800,146111470,892,892,892,892,0
|
|
20231010,181700,146111470,892,892,892,892,0
|
|
20231010,181600,146111470,892,892,892,892,0
|
|
20231010,181500,146111470,892,892,892,892,0
|
|
20231010,181400,146111470,892,892,892,892,0
|
|
20231010,181300,146111470,892,892,892,892,0
|
|
20231010,181200,146111470,892,892,892,892,0
|
|
20231010,181100,146111470,892,892,892,892,0
|
|
20231010,181000,146111470,892,892,892,892,0
|
|
20231010,180900,146111470,892,892,892,892,0
|
|
20231010,180800,146111470,892,892,892,892,0
|
|
20231010,180700,146111470,892,892,892,892,0
|
|
20231010,180600,146111470,892,892,892,892,0
|
|
20231010,180500,146111470,892,892,892,892,0
|
|
20231010,180400,146111470,892,892,892,892,0
|
|
20231010,180300,146111470,892,892,892,892,0
|
|
20231010,180200,146111470,892,892,892,892,0
|
|
20231010,180100,146111470,892,892,892,892,0
|
|
20231010,180000,146111470,892,892,892,892,0
|
|
20231010,175900,146111470,892,892,892,892,9971
|
|
20231010,175800,146111470,892,892,892,892,0
|
|
20231010,175700,146111470,892,892,892,892,0
|
|
20231010,175600,146111470,892,892,892,892,0
|
|
20231010,175500,146111470,892,892,892,892,0
|
|
20231010,175400,146111470,892,892,892,892,0
|
|
20231010,175300,146111470,892,892,892,892,0
|
|
20231010,175200,146111470,892,892,892,892,0
|
|
20231010,175100,146111470,892,892,892,892,0
|
|
20231010,175000,146111470,892,892,892,892,0
|
|
20231010,174900,146111470,892,892,892,892,0
|
|
20231010,174800,146111470,892,892,892,892,0
|
|
20231010,174700,146111470,892,892,892,892,0
|
|
20231010,174600,146111470,892,892,892,892,0
|
|
20231010,174500,146111470,892,892,892,892,0
|
|
20231010,174400,146111470,892,892,892,892,0
|
|
20231010,174300,146111470,892,892,892,892,0
|
|
20231010,174200,146111470,892,892,892,892,0
|
|
20231010,174100,146111470,892,892,892,892,0
|
|
20231010,174000,146111470,892,892,892,892,0
|
|
20231010,173900,146111470,892,892,892,892,0
|
|
20231010,173800,146111470,892,892,892,892,0
|
|
20231010,173700,146111470,892,892,892,892,0
|
|
20231010,173600,146111470,892,892,892,892,0
|
|
20231010,173500,146111470,892,892,892,892,0
|
|
20231010,173400,146111470,892,892,892,892,0
|
|
20231010,173300,146111470,892,892,892,892,0
|
|
20231010,173200,146111470,892,892,892,892,0
|
|
20231010,173100,146111470,892,892,892,892,0
|
|
20231010,173000,146111470,892,892,892,892,0
|
|
20231010,172900,146111470,892,892,892,892,9971
|
|
20231010,172800,146111470,892,892,892,892,0
|
|
20231010,172700,146111470,892,892,892,892,0
|
|
20231010,172600,146111470,892,892,892,892,0
|
|
20231010,172500,146111470,892,892,892,892,0
|
|
20231010,172400,146111470,892,892,892,892,0
|
|
20231010,172300,146111470,892,892,892,892,0
|
|
20231010,172200,146111470,892,892,892,892,0
|
|
20231010,172100,146111470,892,892,892,892,0
|
|
20231010,172000,146111470,892,892,892,892,0
|
|
20231010,171900,146111470,892,892,892,892,0
|
|
20231010,171800,146111470,892,892,892,892,0
|
|
20231010,171700,146111470,892,892,892,892,0
|
|
20231010,171600,146111470,892,892,892,892,0
|
|
20231010,171500,146111470,892,892,892,892,0
|
|
20231010,171400,146111470,892,892,892,892,0
|
|
20231010,171300,146111470,892,892,892,892,0
|
|
20231010,171200,146111470,892,892,892,892,0
|
|
20231010,171100,146111470,892,892,892,892,0
|
|
20231010,171000,146111470,892,892,892,892,0
|
|
20231010,170900,146111470,892,892,892,892,0
|
|
20231010,170800,146111470,892,892,892,892,0
|
|
20231010,170700,146111470,892,892,892,892,0
|
|
20231010,170600,146111470,892,892,892,892,0
|
|
20231010,170500,146111470,892,892,892,892,0
|
|
20231010,170400,146111470,892,892,892,892,0
|
|
20231010,170300,146111470,892,892,892,892,0
|
|
20231010,170200,146111470,892,892,892,892,0
|
|
20231010,170100,146111470,892,892,892,892,0
|
|
20231010,170000,146111470,892,892,892,892,0
|
|
20231010,165900,146111470,892,892,892,892,9971
|
|
20231010,165800,146111470,892,892,892,892,0
|
|
20231010,165700,146111470,892,892,892,892,0
|
|
20231010,165600,146111470,892,892,892,892,0
|
|
20231010,165500,146111470,892,892,892,892,0
|
|
20231010,165400,146111470,892,892,892,892,0
|
|
20231010,165300,146111470,892,892,892,892,0
|
|
20231010,165200,146111470,892,892,892,892,0
|
|
20231010,165100,146111470,892,892,892,892,0
|
|
20231010,165000,146111470,892,892,892,892,0
|
|
20231010,164900,146111470,892,892,892,892,0
|
|
20231010,164800,146111470,892,892,892,892,0
|
|
20231010,164700,146111470,892,892,892,892,0
|
|
20231010,164600,146111470,892,892,892,892,0
|
|
20231010,164500,146111470,892,892,892,892,0
|
|
20231010,164400,146111470,892,892,892,892,0
|
|
20231010,164300,146111470,892,892,892,892,0
|
|
20231010,164200,146111470,892,892,892,892,0
|
|
20231010,164100,146111470,892,892,892,892,0
|
|
20231010,164000,146111470,892,892,892,892,0
|
|
20231010,163900,146111470,892,892,892,892,0
|
|
20231010,163800,146111470,892,892,892,892,0
|
|
20231010,163700,146111470,892,892,892,892,0
|
|
20231010,163600,146111470,892,892,892,892,0
|
|
20231010,163500,146111470,892,892,892,892,0
|
|
20231010,163400,146111470,892,892,892,892,0
|
|
20231010,163300,146111470,892,892,892,892,0
|
|
20231010,163200,146111470,892,892,892,892,0
|
|
20231010,163100,146111470,892,892,892,892,0
|
|
20231010,163000,146111470,892,892,892,892,0
|
|
20231010,162900,146111470,892,892,892,892,9971
|
|
20231010,162800,146111470,892,892,892,892,0
|
|
20231010,162700,146111470,892,892,892,892,0
|
|
20231010,162600,146111470,892,892,892,892,0
|
|
20231010,162500,146111470,892,892,892,892,0
|
|
20231010,162400,146111470,892,892,892,892,0
|
|
20231010,162300,146111470,892,892,892,892,0
|
|
20231010,162200,146111470,892,892,892,892,0
|
|
20231010,162100,146111470,892,892,892,892,0
|
|
20231010,162000,146111470,892,892,892,892,0
|
|
20231010,161900,146111470,892,892,892,892,0
|
|
20231010,161800,146111470,892,892,892,892,0
|
|
20231010,161700,146111470,892,892,892,892,0
|
|
20231010,161600,146111470,892,892,892,892,0
|
|
20231010,161500,146111470,892,892,892,892,0
|
|
20231010,161400,146111470,892,892,892,892,0
|
|
20231010,161300,146111470,892,892,892,892,0
|
|
20231010,161200,146111470,892,892,892,892,0
|
|
20231010,161100,146111470,892,892,892,892,0
|
|
20231010,161000,146111470,892,892,892,892,0
|
|
20231010,160900,146111470,892,892,892,892,0
|
|
20231010,160800,146111470,892,892,892,892,0
|
|
20231010,160700,146111470,892,892,892,892,0
|
|
20231010,160600,146111470,892,892,892,892,0
|
|
20231010,160500,146111470,892,892,892,892,0
|
|
20231010,160400,146111470,892,892,892,892,0
|
|
20231010,160300,146111470,892,892,892,892,0
|
|
20231010,160200,146111470,892,892,892,892,0
|
|
20231010,160100,146111470,892,892,892,892,0
|
|
20231010,160000,146111470,892,892,892,892,0
|
|
20231010,155900,146111470,892,892,892,892,9971
|
|
20231010,155800,146111470,892,892,892,892,0
|
|
20231010,155700,146111470,892,892,892,892,0
|
|
20231010,155600,146111470,892,892,892,892,0
|
|
20231010,155500,146111470,892,892,892,892,0
|
|
20231010,155400,146111470,892,892,892,892,0
|
|
20231010,155300,146111470,892,892,892,892,0
|
|
20231010,155200,146111470,892,892,892,892,0
|
|
20231010,155100,146111470,892,892,892,892,0
|
|
20231010,155000,146111470,892,892,892,892,0
|
|
20231010,154900,146111470,892,892,892,892,0
|
|
20231010,154800,146111470,892,892,892,892,0
|
|
20231010,154700,146111470,892,892,892,892,0
|
|
20231010,154600,146111470,892,892,892,892,0
|
|
20231010,154500,146111470,892,892,892,892,0
|
|
20231010,154400,146111470,892,892,892,892,0
|
|
20231010,154300,146111470,892,892,892,892,0
|
|
20231010,154200,146111470,892,892,892,892,0
|
|
20231010,154100,146111470,892,892,892,892,0
|
|
20231010,154000,146111470,892,892,892,892,0
|
|
20231010,153900,146111470,892,892,892,892,0
|
|
20231010,153800,146111470,892,892,892,892,0
|
|
20231010,153700,146111470,892,892,892,892,0
|
|
20231010,153600,146111470,892,892,892,892,0
|
|
20231010,153500,146111470,892,892,892,892,0
|
|
20231010,153400,146111470,892,892,892,892,0
|
|
20231010,153300,146111470,892,892,892,892,0
|
|
20231010,153200,146111470,892,892,892,892,0
|
|
20231010,153100,146111470,892,892,892,892,0
|
|
20231010,153000,146111470,892,892,892,892,9971
|
|
20231010,152900,137217338,899,899,899,899,0
|
|
20231010,152800,137217338,899,899,899,899,0
|
|
20231010,152700,137217338,899,899,899,899,0
|
|
20231010,152600,137217338,899,899,899,899,0
|
|
20231010,152500,137217338,899,899,899,899,0
|
|
20231010,152400,137217338,899,899,899,899,0
|
|
20231010,152300,137217338,899,899,899,899,0
|
|
20231010,152200,137217338,899,899,899,899,0
|
|
20231010,152100,137217338,899,899,899,899,0
|
|
20231010,152000,137217338,899,899,899,899,0
|
|
20231010,151900,137217338,899,899,899,899,106
|
|
20231010,151800,137122044,894,894,894,894,12
|
|
20231010,151700,137111316,894,895,895,894,13
|
|
20231010,151600,137099693,899,897,899,894,104
|
|
20231010,151500,137006277,895,895,895,895,60
|
|
20231010,151400,136952577,897,897,897,895,15
|
|
20231010,151300,136939148,895,895,895,895,12
|
|
20231010,151200,136928408,897,895,897,895,14
|
|
20231010,151100,136915876,897,895,897,895,13
|
|
20231010,151000,136904239,897,897,897,895,83
|
|
20231010,150900,136829816,897,897,897,895,44
|
|
20231010,150800,136790374,897,895,897,895,3920
|
|
20231010,150700,133281970,895,897,897,894,1027
|
|
20231010,150600,132362815,895,897,897,895,14
|
|
20231010,150500,132350283,895,895,895,895,4316
|
|
20231010,150400,128487463,897,895,897,895,14
|
|
20231010,150300,128474931,895,895,895,895,34
|
|
20231010,150200,128444501,895,895,895,895,13
|
|
20231010,150100,128432866,895,895,896,895,72
|
|
20231010,150000,128368425,897,897,897,895,14
|
|
20231010,145900,128355891,895,895,895,895,13
|
|
20231010,145800,128344256,895,895,895,895,25
|
|
20231010,145700,128321881,898,898,898,895,14
|
|
20231010,145600,128309345,895,895,895,895,313
|
|
20231010,145500,128029210,895,895,895,895,12
|
|
20231010,145400,128018470,895,895,895,895,13
|
|
20231010,145300,128006835,895,895,895,895,13
|
|
20231010,145200,127995200,895,899,899,895,13
|
|
20231010,145100,127983561,895,897,897,895,13
|
|
20231010,145000,127971915,895,897,897,895,12
|
|
20231010,144900,127961161,895,895,895,895,13
|
|
20231010,144800,127949526,895,899,899,895,14
|
|
20231010,144700,127936989,898,898,898,898,1238
|
|
20231010,144600,126825265,898,898,898,898,13
|
|
20231010,144500,126813591,898,898,898,898,13
|
|
20231010,144400,126801917,898,898,898,898,12
|
|
20231010,144300,126791141,898,903,903,898,14
|
|
20231010,144200,126778564,898,899,899,898,12
|
|
20231010,144100,126767787,903,899,903,899,14
|
|
20231010,144000,126755197,903,899,903,899,14
|
|
20231010,143900,126742607,903,901,903,898,164
|
|
20231010,143800,126594728,898,898,903,898,1739
|
|
20231010,143700,125032973,895,895,895,895,15
|
|
20231010,143600,125019548,896,897,897,896,1999
|
|
20231010,143500,123226592,897,897,897,897,13
|
|
20231010,143400,123214931,897,899,899,897,24
|
|
20231010,143300,123193379,899,898,899,897,1762
|
|
20231010,143200,121610663,899,897,899,897,7958
|
|
20231010,143100,114465939,898,898,898,898,55
|
|
20231010,143000,114416549,900,897,900,897,14
|
|
20231010,142900,114403988,897,897,897,897,13
|
|
20231010,142800,114392327,897,897,897,897,12
|
|
20231010,142700,114381563,900,897,900,897,14
|
|
20231010,142600,114369002,900,900,900,897,1116
|
|
20231010,142500,113367122,898,900,901,898,328
|
|
20231010,142400,113071825,898,898,900,898,22
|
|
20231010,142300,113052059,900,898,900,897,2013
|
|
20231010,142200,111246096,898,901,902,898,237
|
|
20231010,142100,111032805,899,899,899,899,13
|
|
20231010,142000,111021118,899,900,900,899,6596
|
|
20231010,141900,105084732,900,903,903,900,17516
|
|
20231010,141800,89300245,903,903,903,903,12
|
|
20231010,141700,89289409,906,903,906,903,15
|
|
20231010,141600,89275861,906,904,906,903,777
|
|
20231010,141500,88573464,904,904,906,904,14
|
|
20231010,141400,88560806,905,906,907,905,3464
|
|
20231010,141300,85423546,906,907,907,906,597
|
|
20231010,141200,84882079,907,907,907,907,415
|
|
20231010,141100,84505674,907,906,907,906,1282
|
|
20231010,141000,83343444,906,907,907,906,15
|
|
20231010,140900,83329852,906,906,906,906,14
|
|
20231010,140800,83317168,907,906,907,906,15
|
|
20231010,140700,83303577,906,906,906,906,13
|
|
20231010,140600,83291799,906,906,906,906,14
|
|
20231010,140500,83279115,907,907,907,906,1029
|
|
20231010,140400,82345883,908,907,908,907,15
|
|
20231010,140300,82332277,907,907,907,907,14
|
|
20231010,140200,82319579,908,907,908,907,14
|
|
20231010,140100,82306880,908,908,908,907,16
|
|
20231010,140000,82292366,907,907,907,907,543
|
|
20231010,135900,81799865,907,907,907,907,14
|
|
20231010,135800,81787167,907,908,908,907,35
|
|
20231010,135700,81755403,907,908,908,907,14
|
|
20231010,135600,81742704,907,908,908,907,1849
|
|
20231010,135500,80065289,908,910,910,908,644
|
|
20231010,135400,79480533,908,908,908,908,13
|
|
20231010,135300,79468729,908,908,908,908,13
|
|
20231010,135200,79456925,908,910,910,908,14
|
|
20231010,135100,79444209,908,908,908,908,13
|
|
20231010,135000,79432405,908,908,908,908,13
|
|
20231010,134900,79420601,910,908,910,908,13
|
|
20231010,134800,79408795,910,908,910,908,14
|
|
20231010,134700,79396081,910,908,910,908,14
|
|
20231010,134600,79383367,910,908,910,908,13
|
|
20231010,134500,79371561,910,908,910,908,14
|
|
20231010,134400,79358847,910,908,910,908,13
|
|
20231010,134300,79347041,910,908,910,908,16
|
|
20231010,134200,79332507,910,908,910,908,14
|
|
20231010,134100,79319793,910,908,910,908,13
|
|
20231010,134000,79307987,910,908,910,908,14
|
|
20231010,133900,79295273,910,910,910,908,417
|
|
20231010,133800,78915846,909,909,909,908,272
|
|
20231010,133700,78668610,909,908,909,908,14
|
|
20231010,133600,78655897,909,909,909,908,17
|
|
20231010,133500,78640456,908,908,908,908,13
|
|
20231010,133400,78628652,909,908,909,908,14
|
|
20231010,133300,78615939,909,908,909,908,13
|
|
20231010,133200,78604134,909,909,909,908,69
|
|
20231010,133100,78541427,909,908,909,908,13
|
|
20231010,133000,78529622,909,908,909,908,14
|
|
20231010,132900,78516909,909,908,909,908,57
|
|
20231010,132800,78465109,909,909,909,908,14
|
|
20231010,132700,78452395,908,908,908,908,13
|
|
20231010,132600,78440591,908,908,908,908,13
|
|
20231010,132500,78428787,908,908,908,908,12
|
|
20231010,132400,78417891,908,908,908,908,13
|
|
20231010,132300,78406087,908,908,908,908,13
|
|
20231010,132200,78394283,908,908,909,908,35
|
|
20231010,132100,78362502,909,910,910,908,1651
|
|
20231010,132000,76861719,912,910,912,910,15
|
|
20231010,131900,76848065,912,911,912,910,18
|
|
20231010,131800,76831678,910,911,911,910,15
|
|
20231010,131700,76818026,910,913,913,910,13
|
|
20231010,131600,76806193,910,915,915,910,14
|
|
20231010,131500,76793448,909,909,909,909,12
|
|
20231010,131400,76782540,909,909,909,909,13
|
|
20231010,131300,76770723,909,915,915,909,23
|
|
20231010,131200,76749810,909,909,909,909,12
|
|
20231010,131100,76738902,909,909,909,909,13
|
|
20231010,131000,76727085,915,915,915,915,0
|
|
20231010,130900,76727085,915,915,915,915,0
|
|
20231010,130800,76727085,915,915,915,915,0
|
|
20231010,130700,76727085,915,915,915,915,1
|
|
20231010,130600,76726170,909,909,909,909,0
|
|
20231010,130500,76726170,909,915,915,909,540
|
|
20231010,130400,76232544,915,915,915,915,0
|
|
20231010,130300,76232544,915,915,915,915,0
|
|
20231010,130200,76232544,915,915,915,915,0
|
|
20231010,130100,76232544,915,915,915,915,0
|
|
20231010,130000,76232544,915,915,915,915,0
|
|
20231010,125900,76232544,915,915,915,915,0
|
|
20231010,125800,76232544,915,915,915,915,0
|
|
20231010,125700,76232544,915,915,915,915,0
|
|
20231010,125600,76232544,915,915,915,915,0
|
|
20231010,125500,76232544,915,915,915,915,0
|
|
20231010,125400,76232544,915,915,915,915,0
|
|
20231010,125300,76232544,915,915,915,915,0
|
|
20231010,125200,76232544,915,915,915,915,0
|
|
20231010,125100,76232544,915,915,915,915,0
|
|
20231010,125000,76232544,915,910,915,910,4
|
|
20231010,124900,76228899,915,915,915,915,0
|
|
20231010,124800,76228899,915,915,915,915,0
|
|
20231010,124700,76228899,915,915,915,915,0
|
|
20231010,124600,76228899,915,915,915,915,0
|
|
20231010,124500,76228899,915,915,915,915,0
|
|
20231010,124400,76228899,915,915,915,915,0
|
|
20231010,124300,76228899,915,915,915,915,0
|
|
20231010,124200,76228899,915,913,915,913,2
|
|
20231010,124100,76227071,910,910,910,910,0
|
|
20231010,124000,76227071,910,910,910,910,1604
|
|
20231010,123900,74767431,909,909,909,909,0
|
|
20231010,123800,74767431,909,909,909,909,1990
|
|
20231010,123700,72958521,909,909,909,909,0
|
|
20231010,123600,72958521,909,909,909,909,0
|
|
20231010,123500,72958521,909,909,909,909,0
|
|
20231010,123400,72958521,909,909,909,908,2148
|
|
20231010,123300,71006117,909,909,909,908,2128
|
|
20231010,123200,69071892,909,909,909,909,0
|
|
20231010,123100,69071892,909,909,909,909,0
|
|
20231010,123000,69071892,909,909,909,909,3
|
|
20231010,122900,69069165,909,909,909,909,0
|
|
20231010,122800,69069165,909,909,909,909,0
|
|
20231010,122700,69069165,909,909,909,909,0
|
|
20231010,122600,69069165,909,909,909,909,385
|
|
20231010,122500,68719200,909,909,909,909,450
|
|
20231010,122400,68310150,909,909,909,909,0
|
|
20231010,122300,68310150,909,911,911,909,1728
|
|
20231010,122200,66739094,912,911,912,911,552
|
|
20231010,122100,66235672,912,912,912,912,0
|
|
20231010,122000,66235672,912,912,912,912,0
|
|
20231010,121900,66235672,912,912,912,912,1
|
|
20231010,121800,66234760,911,911,911,911,999
|
|
20231010,121700,65324671,911,911,911,911,0
|
|
20231010,121600,65324671,911,911,911,910,2061
|
|
20231010,121500,63448660,912,912,912,912,0
|
|
20231010,121400,63448660,912,912,912,912,0
|
|
20231010,121300,63448660,912,910,912,910,30
|
|
20231010,121200,63421320,912,912,912,912,0
|
|
20231010,121100,63421320,912,912,912,912,0
|
|
20231010,121000,63421320,912,912,912,912,0
|
|
20231010,120900,63421320,912,912,912,912,50
|
|
20231010,120800,63375720,912,912,912,912,0
|
|
20231010,120700,63375720,912,912,912,912,0
|
|
20231010,120600,63375720,912,912,912,912,0
|
|
20231010,120500,63375720,912,912,912,912,0
|
|
20231010,120400,63375720,912,912,912,912,0
|
|
20231010,120300,63375720,912,912,912,912,0
|
|
20231010,120200,63375720,912,912,912,912,16
|
|
20231010,120100,63361128,909,909,909,909,10
|
|
20231010,120000,63352038,912,912,912,912,0
|
|
20231010,115900,63352038,912,912,912,912,0
|
|
20231010,115800,63352038,912,912,912,912,0
|
|
20231010,115700,63352038,912,912,912,912,0
|
|
20231010,115600,63352038,912,912,912,912,0
|
|
20231010,115500,63352038,912,911,912,911,5035
|
|
20231010,115400,58765150,911,911,911,911,0
|
|
20231010,115300,58765150,911,911,911,911,0
|
|
20231010,115200,58765150,911,911,911,911,0
|
|
20231010,115100,58765150,911,911,911,911,0
|
|
20231010,115000,58765150,911,911,911,911,0
|
|
20231010,114900,58765150,911,911,911,911,0
|
|
20231010,114800,58765150,911,911,911,911,0
|
|
20231010,114700,58765150,911,911,911,911,0
|
|
20231010,114600,58765150,911,911,911,911,0
|
|
20231010,114500,58765150,911,911,911,911,0
|
|
20231010,114400,58765150,911,911,911,911,0
|
|
20231010,114300,58765150,911,911,911,908,2924
|
|
20231010,114200,56109399,911,911,911,911,329
|
|
20231010,114100,55809680,911,911,911,911,525
|
|
20231010,114000,55331405,911,911,911,911,0
|
|
20231010,113900,55331405,911,911,911,911,9
|
|
20231010,113800,55323206,911,911,911,911,0
|
|
20231010,113700,55323206,911,908,911,908,28
|
|
20231010,113600,55297701,910,910,910,910,3951
|
|
20231010,113500,51702291,910,910,910,910,0
|
|
20231010,113400,51702291,910,910,910,910,21
|
|
20231010,113300,51683181,910,910,910,910,0
|
|
20231010,113200,51683181,910,910,910,910,0
|
|
20231010,113100,51683181,910,910,910,910,0
|
|
20231010,113000,51683181,910,910,910,910,0
|
|
20231010,112900,51683181,910,910,910,910,1
|
|
20231010,112800,51682271,908,908,908,908,0
|
|
20231010,112700,51682271,908,908,908,908,0
|
|
20231010,112600,51682271,908,908,908,908,0
|
|
20231010,112500,51682271,908,908,908,908,0
|
|
20231010,112400,51682271,908,910,910,908,353
|
|
20231010,112300,51361085,910,910,910,910,0
|
|
20231010,112200,51361085,910,910,910,910,1
|
|
20231010,112100,51360175,906,907,907,906,534
|
|
20231010,112000,50876316,910,910,910,910,0
|
|
20231010,111900,50876316,910,910,910,910,0
|
|
20231010,111800,50876316,910,910,910,910,0
|
|
20231010,111700,50876316,910,910,910,910,0
|
|
20231010,111600,50876316,910,910,910,910,0
|
|
20231010,111500,50876316,910,910,910,910,0
|
|
20231010,111400,50876316,910,910,910,910,0
|
|
20231010,111300,50876316,910,910,910,910,0
|
|
20231010,111200,50876316,910,910,910,910,0
|
|
20231010,111100,50876316,910,910,910,910,0
|
|
20231010,111000,50876316,910,910,910,910,0
|
|
20231010,110900,50876316,910,910,910,910,1
|
|
20231010,110800,50875406,906,908,908,906,100
|
|
20231010,110700,50784720,910,910,910,910,0
|
|
20231010,110600,50784720,910,910,910,910,100
|
|
20231010,110500,50693720,910,910,910,910,1
|
|
20231010,110400,50692810,910,910,910,910,0
|
|
20231010,110300,50692810,910,910,910,910,0
|
|
20231010,110200,50692810,910,910,910,910,0
|
|
20231010,110100,50692810,910,910,910,910,1200
|
|
20231010,110000,49600810,910,910,910,910,0
|
|
20231010,105900,49600810,910,910,910,910,0
|
|
20231010,105800,49600810,910,910,910,910,0
|
|
20231010,105700,49600810,910,910,910,910,0
|
|
20231010,105600,49600810,910,910,910,910,0
|
|
20231010,105500,49600810,910,910,910,910,0
|
|
20231010,105400,49600810,910,910,910,910,1
|
|
20231010,105300,49599900,906,908,908,906,350
|
|
20231010,105200,49282746,910,910,910,910,0
|
|
20231010,105100,49282746,910,910,910,910,0
|
|
20231010,105000,49282746,910,910,910,910,0
|
|
20231010,104900,49282746,910,910,910,910,0
|
|
20231010,104800,49282746,910,910,910,910,0
|
|
20231010,104700,49282746,910,910,910,910,0
|
|
20231010,104600,49282746,910,910,910,910,0
|
|
20231010,104500,49282746,910,910,910,910,2
|
|
20231010,104400,49280926,907,909,909,907,340
|
|
20231010,104300,48972130,910,910,910,910,0
|
|
20231010,104200,48972130,910,910,910,910,0
|
|
20231010,104100,48972130,910,909,910,909,1994
|
|
20231010,104000,47157604,909,909,909,909,0
|
|
20231010,103900,47157604,909,909,909,909,1357
|
|
20231010,103800,45924091,909,909,909,909,2
|
|
20231010,103700,45922273,909,908,909,908,85
|
|
20231010,103600,45845092,908,908,908,908,3
|
|
20231010,103500,45842368,910,910,910,910,0
|
|
20231010,103400,45842368,910,910,910,910,0
|
|
20231010,103300,45842368,910,910,910,910,0
|
|
20231010,103200,45842368,910,910,910,910,0
|
|
20231010,103100,45842368,910,910,910,910,0
|
|
20231010,103000,45842368,910,910,910,910,0
|
|
20231010,102900,45842368,910,910,910,910,1
|
|
20231010,102800,45841458,903,903,903,903,36
|
|
20231010,102700,45808950,902,905,905,902,410
|
|
20231010,102600,45438833,910,910,910,910,0
|
|
20231010,102500,45438833,910,910,910,910,1
|
|
20231010,102400,45437923,904,907,907,903,2200
|
|
20231010,102300,43450584,911,911,911,911,0
|
|
20231010,102200,43450584,911,911,911,911,0
|
|
20231010,102100,43450584,911,911,911,911,0
|
|
20231010,102000,43450584,911,911,911,911,0
|
|
20231010,101900,43450584,911,911,911,911,0
|
|
20231010,101800,43450584,911,911,911,911,0
|
|
20231010,101700,43450584,911,911,911,911,0
|
|
20231010,101600,43450584,911,911,911,911,0
|
|
20231010,101500,43450584,911,911,911,911,0
|
|
20231010,101400,43450584,911,911,911,911,0
|
|
20231010,101300,43450584,911,911,911,904,1002
|
|
20231010,101200,42544762,904,911,912,904,1764
|
|
20231010,101100,40945859,911,916,916,901,22605
|
|
20231010,101000,20417547,918,918,918,918,0
|
|
20231010,100900,20417547,918,916,918,916,51
|
|
20231010,100800,20370829,918,916,918,916,102
|
|
20231010,100700,20277393,919,919,919,919,0
|
|
20231010,100600,20277393,919,919,919,919,128
|
|
20231010,100500,20159761,919,919,919,919,0
|
|
20231010,100400,20159761,919,919,919,919,0
|
|
20231010,100300,20159761,919,919,919,919,1
|
|
20231010,100200,20158842,919,917,919,917,23
|
|
20231010,100100,20137749,919,918,919,918,15
|
|
20231010,100000,20123978,919,919,919,917,23
|
|
20231010,095900,20102867,920,920,920,920,0
|
|
20231010,095800,20102867,920,920,920,920,0
|
|
20231010,095700,20102867,920,920,920,920,0
|
|
20231010,095600,20102867,920,920,920,920,0
|
|
20231010,095500,20102867,920,920,920,920,982
|
|
20231010,095400,19199427,921,921,921,921,0
|
|
20231010,095300,19199427,921,921,921,921,0
|
|
20231010,095200,19199427,921,921,921,921,0
|
|
20231010,095100,19199427,921,921,921,921,0
|
|
20231010,095000,19199427,921,921,921,921,0
|
|
20231010,094900,19199427,921,921,921,921,0
|
|
20231010,094800,19199427,921,919,921,919,5
|
|
20231010,094700,19194830,921,921,921,921,0
|
|
20231010,094600,19194830,921,918,921,918,18
|
|
20231010,094500,19178277,919,918,919,918,100
|
|
20231010,094400,19086380,919,918,919,918,3
|
|
20231010,094300,19083625,918,918,918,918,100
|
|
20231010,094200,18991825,918,915,918,915,106
|
|
20231010,094100,18894755,916,916,916,915,1606
|
|
20231010,094000,17423734,920,920,920,916,243
|
|
20231010,093900,17201138,916,920,920,916,889
|
|
20231010,093800,16386151,921,921,921,921,95
|
|
20231010,093700,16298656,921,921,921,921,4
|
|
20231010,093600,16294972,921,921,921,921,8
|
|
20231010,093500,16287604,921,921,921,921,0
|
|
20231010,093400,16287604,921,921,921,921,0
|
|
20231010,093300,16287604,921,921,921,921,1
|
|
20231010,093200,16286683,921,920,921,920,17
|
|
20231010,093100,16271037,920,919,920,919,167
|
|
20231010,093000,16117562,919,918,919,918,616
|
|
20231010,092900,15552073,918,917,918,917,16
|
|
20231010,092800,15537399,918,918,918,918,0
|
|
20231010,092700,15537399,918,916,918,916,40
|
|
20231010,092600,15500757,919,919,919,919,1
|
|
20231010,092500,15499838,920,920,920,920,0
|
|
20231010,092400,15499838,920,919,920,919,21
|
|
20231010,092300,15480538,920,920,920,920,0
|
|
20231010,092200,15480538,920,920,920,920,0
|
|
20231010,092100,15480538,920,920,920,920,0
|
|
20231010,092000,15480538,920,920,920,920,0
|
|
20231010,091900,15480538,920,920,920,920,1
|
|
20231010,091800,15479618,921,921,921,921,0
|
|
20231010,091700,15479618,921,921,921,921,0
|
|
20231010,091600,15479618,921,921,921,921,0
|
|
20231010,091500,15479618,921,921,921,921,0
|
|
20231010,091400,15479618,921,920,921,920,297
|
|
20231010,091300,15206125,920,911,923,911,77
|
|
20231010,091200,15135715,911,910,911,910,170
|
|
20231010,091100,14981014,910,909,910,909,1000
|
|
20231010,091000,14071730,909,907,909,907,1955
|
|
20231010,090900,12296600,908,908,908,908,0
|
|
20231010,090800,12296600,908,906,908,906,235
|
|
20231010,090700,12083620,906,905,906,905,78
|
|
20231010,090600,12013029,905,904,905,904,365
|
|
20231010,090500,11683068,903,917,917,903,5487
|
|
20231010,090400,6693405,917,912,917,912,824
|
|
20231010,090300,5941907,919,912,919,912,415
|
|
20231010,090200,5563378,912,913,913,910,612
|
|
20231010,090100,5005801,914,915,915,914,1087
|
|
20231010,090000,4011262,917,923,923,917,4347
|