621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191800,12832913,700,700,700,700,1509
|
|
20231006,191700,12832913,700,700,700,700,0
|
|
20231006,191600,12832913,700,700,700,700,0
|
|
20231006,191500,12832913,700,700,700,700,0
|
|
20231006,191400,12832913,700,700,700,700,0
|
|
20231006,191300,12832913,700,700,700,700,0
|
|
20231006,191200,12832913,700,700,700,700,0
|
|
20231006,191100,12832913,700,700,700,700,0
|
|
20231006,191000,12832913,700,700,700,700,0
|
|
20231006,190900,12832913,700,700,700,700,0
|
|
20231006,190800,12832913,700,700,700,700,0
|
|
20231006,190700,12832913,700,700,700,700,0
|
|
20231006,190600,12832913,700,700,700,700,0
|
|
20231006,190500,12832913,700,700,700,700,0
|
|
20231006,190400,12832913,700,700,700,700,0
|
|
20231006,190300,12832913,700,700,700,700,0
|
|
20231006,190200,12832913,700,700,700,700,0
|
|
20231006,190100,12832913,700,700,700,700,0
|
|
20231006,190000,12832913,700,700,700,700,0
|
|
20231006,185900,12832913,700,700,700,700,0
|
|
20231006,185800,12832913,700,700,700,700,0
|
|
20231006,185700,12832913,700,700,700,700,0
|
|
20231006,185600,12832913,700,700,700,700,0
|
|
20231006,185500,12832913,700,700,700,700,0
|
|
20231006,185400,12832913,700,700,700,700,0
|
|
20231006,185300,12832913,700,700,700,700,0
|
|
20231006,185200,12832913,700,700,700,700,0
|
|
20231006,185100,12832913,700,700,700,700,0
|
|
20231006,185000,12832913,700,700,700,700,0
|
|
20231006,184900,12832913,700,700,700,700,0
|
|
20231006,184800,12832913,700,700,700,700,1509
|
|
20231006,184700,12832913,700,700,700,700,0
|
|
20231006,184600,12832913,700,700,700,700,0
|
|
20231006,184500,12832913,700,700,700,700,0
|
|
20231006,184400,12832913,700,700,700,700,0
|
|
20231006,184300,12832913,700,700,700,700,0
|
|
20231006,184200,12832913,700,700,700,700,0
|
|
20231006,184100,12832913,700,700,700,700,0
|
|
20231006,184000,12832913,700,700,700,700,0
|
|
20231006,183900,12832913,700,700,700,700,0
|
|
20231006,183800,12832913,700,700,700,700,0
|
|
20231006,183700,12832913,700,700,700,700,0
|
|
20231006,183600,12832913,700,700,700,700,0
|
|
20231006,183500,12832913,700,700,700,700,0
|
|
20231006,183400,12832913,700,700,700,700,0
|
|
20231006,183300,12832913,700,700,700,700,0
|
|
20231006,183200,12832913,700,700,700,700,0
|
|
20231006,183100,12832913,700,700,700,700,0
|
|
20231006,183000,12832913,700,700,700,700,0
|
|
20231006,182900,12832913,700,700,700,700,0
|
|
20231006,182800,12832913,700,700,700,700,0
|
|
20231006,182700,12832913,700,700,700,700,0
|
|
20231006,182600,12832913,700,700,700,700,0
|
|
20231006,182500,12832913,700,700,700,700,0
|
|
20231006,182400,12832913,700,700,700,700,0
|
|
20231006,182300,12832913,700,700,700,700,0
|
|
20231006,182200,12832913,700,700,700,700,0
|
|
20231006,182100,12832913,700,700,700,700,0
|
|
20231006,182000,12832913,700,700,700,700,0
|
|
20231006,181900,12832913,700,700,700,700,0
|
|
20231006,181800,12832913,700,700,700,700,1509
|
|
20231006,181700,12832913,700,700,700,700,0
|
|
20231006,181600,12832913,700,700,700,700,0
|
|
20231006,181500,12832913,700,700,700,700,0
|
|
20231006,181400,12832913,700,700,700,700,0
|
|
20231006,181300,12832913,700,700,700,700,0
|
|
20231006,181200,12832913,700,700,700,700,0
|
|
20231006,181100,12832913,700,700,700,700,0
|
|
20231006,181000,12832913,700,700,700,700,0
|
|
20231006,180900,12832913,700,700,700,700,0
|
|
20231006,180800,12832913,700,700,700,700,0
|
|
20231006,180700,12832913,700,700,700,700,0
|
|
20231006,180600,12832913,700,700,700,700,0
|
|
20231006,180500,12832913,700,700,700,700,0
|
|
20231006,180400,12832913,700,700,700,700,0
|
|
20231006,180300,12832913,700,700,700,700,0
|
|
20231006,180200,12832913,700,700,700,700,0
|
|
20231006,180100,12832913,700,700,700,700,0
|
|
20231006,180000,12832913,700,700,700,700,0
|
|
20231006,175900,12832913,700,700,700,700,0
|
|
20231006,175800,12832913,700,700,700,700,0
|
|
20231006,175700,12832913,700,700,700,700,0
|
|
20231006,175600,12832913,700,700,700,700,0
|
|
20231006,175500,12832913,700,700,700,700,0
|
|
20231006,175400,12832913,700,700,700,700,0
|
|
20231006,175300,12832913,700,700,700,700,0
|
|
20231006,175200,12832913,700,700,700,700,0
|
|
20231006,175100,12832913,700,700,700,700,0
|
|
20231006,175000,12832913,700,700,700,700,0
|
|
20231006,174900,12832913,700,700,700,700,0
|
|
20231006,174800,12832913,700,700,700,700,1509
|
|
20231006,174700,12832913,700,700,700,700,0
|
|
20231006,174600,12832913,700,700,700,700,0
|
|
20231006,174500,12832913,700,700,700,700,0
|
|
20231006,174400,12832913,700,700,700,700,0
|
|
20231006,174300,12832913,700,700,700,700,0
|
|
20231006,174200,12832913,700,700,700,700,0
|
|
20231006,174100,12832913,700,700,700,700,0
|
|
20231006,174000,12832913,700,700,700,700,0
|
|
20231006,173900,12832913,700,700,700,700,0
|
|
20231006,173800,12832913,700,700,700,700,0
|
|
20231006,173700,12832913,700,700,700,700,0
|
|
20231006,173600,12832913,700,700,700,700,0
|
|
20231006,173500,12832913,700,700,700,700,0
|
|
20231006,173400,12832913,700,700,700,700,0
|
|
20231006,173300,12832913,700,700,700,700,0
|
|
20231006,173200,12832913,700,700,700,700,0
|
|
20231006,173100,12832913,700,700,700,700,0
|
|
20231006,173000,12832913,700,700,700,700,0
|
|
20231006,172900,12832913,700,700,700,700,0
|
|
20231006,172800,12832913,700,700,700,700,0
|
|
20231006,172700,12832913,700,700,700,700,0
|
|
20231006,172600,12832913,700,700,700,700,0
|
|
20231006,172500,12832913,700,700,700,700,0
|
|
20231006,172400,12832913,700,700,700,700,0
|
|
20231006,172300,12832913,700,700,700,700,0
|
|
20231006,172200,12832913,700,700,700,700,0
|
|
20231006,172100,12832913,700,700,700,700,0
|
|
20231006,172000,12832913,700,700,700,700,0
|
|
20231006,171900,12832913,700,700,700,700,0
|
|
20231006,171800,12832913,700,700,700,700,1509
|
|
20231006,171700,12832913,700,700,700,700,0
|
|
20231006,171600,12832913,700,700,700,700,0
|
|
20231006,171500,12832913,700,700,700,700,0
|
|
20231006,171400,12832913,700,700,700,700,0
|
|
20231006,171300,12832913,700,700,700,700,0
|
|
20231006,171200,12832913,700,700,700,700,0
|
|
20231006,171100,12832913,700,700,700,700,0
|
|
20231006,171000,12832913,700,700,700,700,0
|
|
20231006,170900,12832913,700,700,700,700,0
|
|
20231006,170800,12832913,700,700,700,700,0
|
|
20231006,170700,12832913,700,700,700,700,0
|
|
20231006,170600,12832913,700,700,700,700,0
|
|
20231006,170500,12832913,700,700,700,700,0
|
|
20231006,170400,12832913,700,700,700,700,0
|
|
20231006,170300,12832913,700,700,700,700,0
|
|
20231006,170200,12832913,700,700,700,700,0
|
|
20231006,170100,12832913,700,700,700,700,0
|
|
20231006,170000,12832913,700,700,700,700,0
|
|
20231006,165900,12832913,700,700,700,700,0
|
|
20231006,165800,12832913,700,700,700,700,0
|
|
20231006,165700,12832913,700,700,700,700,0
|
|
20231006,165600,12832913,700,700,700,700,0
|
|
20231006,165500,12832913,700,700,700,700,0
|
|
20231006,165400,12832913,700,700,700,700,0
|
|
20231006,165300,12832913,700,700,700,700,0
|
|
20231006,165200,12832913,700,700,700,700,0
|
|
20231006,165100,12832913,700,700,700,700,0
|
|
20231006,165000,12832913,700,700,700,700,0
|
|
20231006,164900,12832913,700,700,700,700,0
|
|
20231006,164800,12832913,700,700,700,700,1509
|
|
20231006,164700,12832913,700,700,700,700,0
|
|
20231006,164600,12832913,700,700,700,700,0
|
|
20231006,164500,12832913,700,700,700,700,0
|
|
20231006,164400,12832913,700,700,700,700,0
|
|
20231006,164300,12832913,700,700,700,700,0
|
|
20231006,164200,12832913,700,700,700,700,0
|
|
20231006,164100,12832913,700,700,700,700,0
|
|
20231006,164000,12832913,700,700,700,700,0
|
|
20231006,163900,12832913,700,700,700,700,0
|
|
20231006,163800,12832913,700,700,700,700,0
|
|
20231006,163700,12832913,700,700,700,700,0
|
|
20231006,163600,12832913,700,700,700,700,0
|
|
20231006,163500,12832913,700,700,700,700,0
|
|
20231006,163400,12832913,700,700,700,700,0
|
|
20231006,163300,12832913,700,700,700,700,0
|
|
20231006,163200,12832913,700,700,700,700,0
|
|
20231006,163100,12832913,700,700,700,700,0
|
|
20231006,163000,12832913,700,700,700,700,0
|
|
20231006,162900,12832913,700,700,700,700,0
|
|
20231006,162800,12832913,700,700,700,700,0
|
|
20231006,162700,12832913,700,700,700,700,0
|
|
20231006,162600,12832913,700,700,700,700,0
|
|
20231006,162500,12832913,700,700,700,700,0
|
|
20231006,162400,12832913,700,700,700,700,0
|
|
20231006,162300,12832913,700,700,700,700,0
|
|
20231006,162200,12832913,700,700,700,700,0
|
|
20231006,162100,12832913,700,700,700,700,0
|
|
20231006,162000,12832913,700,700,700,700,0
|
|
20231006,161900,12832913,700,700,700,700,0
|
|
20231006,161800,12832913,700,700,700,700,1509
|
|
20231006,161700,12832913,700,700,700,700,0
|
|
20231006,161600,12832913,700,700,700,700,0
|
|
20231006,161500,12832913,700,700,700,700,0
|
|
20231006,161400,12832913,700,700,700,700,0
|
|
20231006,161300,12832913,700,700,700,700,0
|
|
20231006,161200,12832913,700,700,700,700,0
|
|
20231006,161100,12832913,700,700,700,700,0
|
|
20231006,161000,12832913,700,700,700,700,0
|
|
20231006,160900,12832913,700,700,700,700,0
|
|
20231006,160800,12832913,700,700,700,700,0
|
|
20231006,160700,12832913,700,700,700,700,0
|
|
20231006,160600,12832913,700,700,700,700,0
|
|
20231006,160500,12832913,700,700,700,700,0
|
|
20231006,160400,12832913,700,700,700,700,0
|
|
20231006,160300,12832913,700,700,700,700,0
|
|
20231006,160200,12832913,700,700,700,700,0
|
|
20231006,160100,12832913,700,700,700,700,0
|
|
20231006,160000,12832913,700,700,700,700,0
|
|
20231006,155900,12832913,700,700,700,700,0
|
|
20231006,155800,12832913,700,700,700,700,0
|
|
20231006,155700,12832913,700,700,700,700,0
|
|
20231006,155600,12832913,700,700,700,700,0
|
|
20231006,155500,12832913,700,700,700,700,0
|
|
20231006,155400,12832913,700,700,700,700,0
|
|
20231006,155300,12832913,700,700,700,700,0
|
|
20231006,155200,12832913,700,700,700,700,0
|
|
20231006,155100,12832913,700,700,700,700,0
|
|
20231006,155000,12832913,700,700,700,700,0
|
|
20231006,154900,12832913,700,700,700,700,0
|
|
20231006,154800,12832913,700,700,700,700,1509
|
|
20231006,154700,12832913,700,700,700,700,0
|
|
20231006,154600,12832913,700,700,700,700,0
|
|
20231006,154500,12832913,700,700,700,700,0
|
|
20231006,154400,12832913,700,700,700,700,0
|
|
20231006,154300,12832913,700,700,700,700,0
|
|
20231006,154200,12832913,700,700,700,700,0
|
|
20231006,154100,12832913,700,700,700,700,0
|
|
20231006,154000,12832913,700,700,700,700,0
|
|
20231006,153900,12832913,700,700,700,700,0
|
|
20231006,153800,12832913,700,700,700,700,0
|
|
20231006,153700,12832913,700,700,700,700,0
|
|
20231006,153600,12832913,700,700,700,700,0
|
|
20231006,153500,12832913,700,700,700,700,0
|
|
20231006,153400,12832913,700,700,700,700,0
|
|
20231006,153300,12832913,700,700,700,700,0
|
|
20231006,153200,12832913,700,700,700,700,0
|
|
20231006,153100,12832913,700,700,700,700,0
|
|
20231006,153000,12832913,700,700,700,700,1509
|
|
20231006,152900,11776613,695,695,695,695,0
|
|
20231006,152800,11776613,695,695,695,695,0
|
|
20231006,152700,11776613,695,695,695,695,0
|
|
20231006,152600,11776613,695,695,695,695,0
|
|
20231006,152500,11776613,695,695,695,695,0
|
|
20231006,152400,11776613,695,695,695,695,0
|
|
20231006,152300,11776613,695,695,695,695,0
|
|
20231006,152200,11776613,695,695,695,695,0
|
|
20231006,152100,11776613,695,695,695,695,0
|
|
20231006,152000,11776613,695,695,695,695,0
|
|
20231006,151900,11776613,695,695,695,695,0
|
|
20231006,151800,11776613,695,695,695,695,0
|
|
20231006,151700,11776613,695,695,695,695,0
|
|
20231006,151600,11776613,695,695,695,695,0
|
|
20231006,151500,11776613,695,695,695,695,0
|
|
20231006,151400,11776613,695,695,695,695,1
|
|
20231006,151300,11775918,695,696,696,695,2129
|
|
20231006,151200,10295919,696,696,696,696,0
|
|
20231006,151100,10295919,696,696,696,696,0
|
|
20231006,151000,10295919,696,696,696,696,0
|
|
20231006,150900,10295919,696,696,696,696,0
|
|
20231006,150800,10295919,696,696,696,696,0
|
|
20231006,150700,10295919,696,696,696,696,0
|
|
20231006,150600,10295919,696,696,696,696,19
|
|
20231006,150500,10282695,696,696,696,696,0
|
|
20231006,150400,10282695,696,696,696,696,0
|
|
20231006,150300,10282695,696,697,698,696,4
|
|
20231006,150200,10279908,698,698,698,698,0
|
|
20231006,150100,10279908,698,698,698,698,0
|
|
20231006,150000,10279908,698,698,698,698,0
|
|
20231006,145900,10279908,698,698,698,698,0
|
|
20231006,145800,10279908,698,698,698,698,0
|
|
20231006,145700,10279908,698,697,698,697,2
|
|
20231006,145600,10278513,696,696,696,696,0
|
|
20231006,145500,10278513,696,696,696,696,0
|
|
20231006,145400,10278513,696,696,696,696,0
|
|
20231006,145300,10278513,696,696,696,696,0
|
|
20231006,145200,10278513,696,696,696,696,1
|
|
20231006,145100,10277817,698,698,698,698,0
|
|
20231006,145000,10277817,698,698,698,698,0
|
|
20231006,144900,10277817,698,698,698,698,0
|
|
20231006,144800,10277817,698,697,698,697,2
|
|
20231006,144700,10276422,696,696,696,696,0
|
|
20231006,144600,10276422,696,696,696,696,0
|
|
20231006,144500,10276422,696,696,696,696,0
|
|
20231006,144400,10276422,696,696,696,696,1
|
|
20231006,144300,10275726,697,697,697,697,598
|
|
20231006,144200,9858920,697,697,697,697,0
|
|
20231006,144100,9858920,697,697,697,697,0
|
|
20231006,144000,9858920,697,697,697,697,0
|
|
20231006,143900,9858920,697,697,697,697,0
|
|
20231006,143800,9858920,697,697,697,697,0
|
|
20231006,143700,9858920,697,697,697,697,0
|
|
20231006,143600,9858920,697,697,697,697,0
|
|
20231006,143500,9858920,697,697,697,697,20
|
|
20231006,143400,9844980,697,697,697,697,0
|
|
20231006,143300,9844980,697,697,697,697,494
|
|
20231006,143200,9500662,696,696,696,696,0
|
|
20231006,143100,9500662,696,696,696,696,1
|
|
20231006,143000,9499966,697,697,697,697,527
|
|
20231006,142900,9132647,697,697,697,697,0
|
|
20231006,142800,9132647,697,697,697,697,0
|
|
20231006,142700,9132647,697,697,697,697,0
|
|
20231006,142600,9132647,697,697,697,697,0
|
|
20231006,142500,9132647,697,697,697,697,750
|
|
20231006,142400,8609897,697,697,697,697,0
|
|
20231006,142300,8609897,697,697,697,697,0
|
|
20231006,142200,8609897,697,697,697,697,3
|
|
20231006,142100,8607806,697,697,697,697,0
|
|
20231006,142000,8607806,697,697,697,697,0
|
|
20231006,141900,8607806,697,697,697,697,0
|
|
20231006,141800,8607806,697,697,697,697,0
|
|
20231006,141700,8607806,697,697,697,697,0
|
|
20231006,141600,8607806,697,697,697,697,0
|
|
20231006,141500,8607806,697,697,697,697,0
|
|
20231006,141400,8607806,697,697,697,697,0
|
|
20231006,141300,8607806,697,697,697,697,0
|
|
20231006,141200,8607806,697,697,697,697,0
|
|
20231006,141100,8607806,697,697,697,697,0
|
|
20231006,141000,8607806,697,697,697,697,0
|
|
20231006,140900,8607806,697,697,697,697,0
|
|
20231006,140800,8607806,697,697,697,697,0
|
|
20231006,140700,8607806,697,697,697,697,1
|
|
20231006,140600,8607109,698,698,698,698,0
|
|
20231006,140500,8607109,698,698,698,698,0
|
|
20231006,140400,8607109,698,698,698,698,0
|
|
20231006,140300,8607109,698,698,698,698,0
|
|
20231006,140200,8607109,698,698,698,698,0
|
|
20231006,140100,8607109,698,698,698,698,0
|
|
20231006,140000,8607109,698,698,698,698,0
|
|
20231006,135900,8607109,698,698,698,698,0
|
|
20231006,135800,8607109,698,698,698,698,0
|
|
20231006,135700,8607109,698,698,698,698,0
|
|
20231006,135600,8607109,698,698,698,698,0
|
|
20231006,135500,8607109,698,698,698,698,0
|
|
20231006,135400,8607109,698,698,698,698,0
|
|
20231006,135300,8607109,698,698,698,698,0
|
|
20231006,135200,8607109,698,698,698,698,0
|
|
20231006,135100,8607109,698,698,698,698,0
|
|
20231006,135000,8607109,698,698,698,698,0
|
|
20231006,134900,8607109,698,698,698,698,0
|
|
20231006,134800,8607109,698,698,698,698,16
|
|
20231006,134700,8595941,698,698,698,698,0
|
|
20231006,134600,8595941,698,698,698,698,0
|
|
20231006,134500,8595941,698,698,698,698,0
|
|
20231006,134400,8595941,698,698,698,698,0
|
|
20231006,134300,8595941,698,698,698,698,0
|
|
20231006,134200,8595941,698,698,698,698,0
|
|
20231006,134100,8595941,698,698,698,698,0
|
|
20231006,134000,8595941,698,698,698,698,0
|
|
20231006,133900,8595941,698,698,698,698,0
|
|
20231006,133800,8595941,698,698,698,698,1
|
|
20231006,133700,8595243,700,700,700,700,0
|
|
20231006,133600,8595243,700,700,700,700,0
|
|
20231006,133500,8595243,700,700,700,700,0
|
|
20231006,133400,8595243,700,700,700,700,0
|
|
20231006,133300,8595243,700,700,700,700,0
|
|
20231006,133200,8595243,700,700,700,700,700
|
|
20231006,133100,8105243,700,700,700,700,0
|
|
20231006,133000,8105243,700,700,700,700,0
|
|
20231006,132900,8105243,700,700,700,700,0
|
|
20231006,132800,8105243,700,700,700,700,0
|
|
20231006,132700,8105243,700,700,700,700,0
|
|
20231006,132600,8105243,700,700,700,700,0
|
|
20231006,132500,8105243,700,700,700,700,135
|
|
20231006,132400,8010743,700,700,700,700,0
|
|
20231006,132300,8010743,700,700,700,700,1
|
|
20231006,132200,8010043,699,699,699,699,0
|
|
20231006,132100,8010043,699,699,699,698,159
|
|
20231006,132000,7899051,699,699,699,699,0
|
|
20231006,131900,7899051,699,699,699,699,0
|
|
20231006,131800,7899051,699,699,699,699,0
|
|
20231006,131700,7899051,699,699,699,699,0
|
|
20231006,131600,7899051,699,699,699,699,0
|
|
20231006,131500,7899051,699,699,699,699,0
|
|
20231006,131400,7899051,699,699,699,699,0
|
|
20231006,131300,7899051,699,699,699,699,0
|
|
20231006,131200,7899051,699,699,699,699,2
|
|
20231006,131100,7897653,700,700,700,700,0
|
|
20231006,131000,7897653,700,700,700,700,0
|
|
20231006,130900,7897653,700,700,700,700,0
|
|
20231006,130800,7897653,700,700,700,700,0
|
|
20231006,130700,7897653,700,700,700,700,0
|
|
20231006,130600,7897653,700,700,700,700,0
|
|
20231006,130500,7897653,700,700,700,700,0
|
|
20231006,130400,7897653,700,700,700,700,0
|
|
20231006,130300,7897653,700,700,700,700,1
|
|
20231006,130200,7896953,699,699,699,699,1450
|
|
20231006,130100,6883403,700,700,700,700,0
|
|
20231006,130000,6883403,700,700,700,700,0
|
|
20231006,125900,6883403,700,700,700,700,0
|
|
20231006,125800,6883403,700,700,700,700,0
|
|
20231006,125700,6883403,700,700,700,700,0
|
|
20231006,125600,6883403,700,700,700,700,0
|
|
20231006,125500,6883403,700,700,700,700,0
|
|
20231006,125400,6883403,700,700,700,700,0
|
|
20231006,125300,6883403,700,700,700,700,1
|
|
20231006,125200,6882703,699,699,699,699,0
|
|
20231006,125100,6882703,699,699,699,699,0
|
|
20231006,125000,6882703,699,699,699,699,0
|
|
20231006,124900,6882703,699,699,699,699,0
|
|
20231006,124800,6882703,699,699,699,699,0
|
|
20231006,124700,6882703,699,699,699,699,0
|
|
20231006,124600,6882703,699,699,699,699,0
|
|
20231006,124500,6882703,699,699,699,699,0
|
|
20231006,124400,6882703,699,699,699,699,0
|
|
20231006,124300,6882703,699,700,700,699,2
|
|
20231006,124200,6881304,700,700,700,700,0
|
|
20231006,124100,6881304,700,700,700,700,0
|
|
20231006,124000,6881304,700,700,700,700,0
|
|
20231006,123900,6881304,700,700,700,700,1
|
|
20231006,123800,6880604,700,700,700,700,0
|
|
20231006,123700,6880604,700,700,700,700,7
|
|
20231006,123600,6875704,700,700,700,700,0
|
|
20231006,123500,6875704,700,700,700,700,0
|
|
20231006,123400,6875704,700,700,700,700,50
|
|
20231006,123300,6840704,700,700,700,700,0
|
|
20231006,123200,6840704,700,700,700,700,0
|
|
20231006,123100,6840704,700,700,700,700,0
|
|
20231006,123000,6840704,700,700,700,700,0
|
|
20231006,122900,6840704,700,700,700,700,6
|
|
20231006,122800,6836504,700,700,700,700,0
|
|
20231006,122700,6836504,700,700,700,700,0
|
|
20231006,122600,6836504,700,700,700,700,0
|
|
20231006,122500,6836504,700,700,700,700,0
|
|
20231006,122400,6836504,700,700,700,700,31
|
|
20231006,122300,6814804,700,700,700,700,0
|
|
20231006,122200,6814804,700,700,700,700,0
|
|
20231006,122100,6814804,700,700,700,700,0
|
|
20231006,122000,6814804,700,700,700,700,0
|
|
20231006,121900,6814804,700,700,700,700,0
|
|
20231006,121800,6814804,700,700,700,700,0
|
|
20231006,121700,6814804,700,700,700,700,0
|
|
20231006,121600,6814804,700,700,700,700,0
|
|
20231006,121500,6814804,700,700,700,700,0
|
|
20231006,121400,6814804,700,700,700,700,0
|
|
20231006,121300,6814804,700,700,700,700,0
|
|
20231006,121200,6814804,700,700,700,700,0
|
|
20231006,121100,6814804,700,700,700,700,0
|
|
20231006,121000,6814804,700,700,700,700,0
|
|
20231006,120900,6814804,700,700,700,700,0
|
|
20231006,120800,6814804,700,700,700,700,0
|
|
20231006,120700,6814804,700,700,700,700,0
|
|
20231006,120600,6814804,700,700,700,700,0
|
|
20231006,120500,6814804,700,700,700,700,0
|
|
20231006,120400,6814804,700,700,700,700,5
|
|
20231006,120300,6811304,700,700,700,700,0
|
|
20231006,120200,6811304,700,700,700,700,0
|
|
20231006,120100,6811304,700,700,700,700,0
|
|
20231006,120000,6811304,700,700,700,700,6
|
|
20231006,115900,6807104,700,700,700,700,5
|
|
20231006,115800,6803604,700,700,700,700,0
|
|
20231006,115700,6803604,700,700,700,700,0
|
|
20231006,115600,6803604,700,700,700,700,0
|
|
20231006,115500,6803604,700,700,700,700,0
|
|
20231006,115400,6803604,700,700,700,700,0
|
|
20231006,115300,6803604,700,700,700,700,2
|
|
20231006,115200,6802204,700,700,700,700,0
|
|
20231006,115100,6802204,700,700,700,700,0
|
|
20231006,115000,6802204,700,700,700,700,0
|
|
20231006,114900,6802204,700,700,700,700,0
|
|
20231006,114800,6802204,700,700,700,700,0
|
|
20231006,114700,6802204,700,700,700,700,0
|
|
20231006,114600,6802204,700,700,700,700,0
|
|
20231006,114500,6802204,700,700,700,700,0
|
|
20231006,114400,6802204,700,700,700,700,0
|
|
20231006,114300,6802204,700,700,700,700,0
|
|
20231006,114200,6802204,700,700,700,700,0
|
|
20231006,114100,6802204,700,700,700,700,0
|
|
20231006,114000,6802204,700,700,700,700,0
|
|
20231006,113900,6802204,700,700,700,700,0
|
|
20231006,113800,6802204,700,700,700,700,0
|
|
20231006,113700,6802204,700,700,700,700,0
|
|
20231006,113600,6802204,700,700,700,700,0
|
|
20231006,113500,6802204,700,700,700,700,0
|
|
20231006,113400,6802204,700,700,700,700,0
|
|
20231006,113300,6802204,700,700,700,700,2
|
|
20231006,113200,6800804,700,700,700,700,1
|
|
20231006,113100,6800104,699,699,699,699,33
|
|
20231006,113000,6777037,699,701,701,699,218
|
|
20231006,112900,6624651,701,701,701,701,0
|
|
20231006,112800,6624651,701,701,701,701,3
|
|
20231006,112700,6622548,701,701,701,701,0
|
|
20231006,112600,6622548,701,701,701,701,0
|
|
20231006,112500,6622548,701,701,701,701,7
|
|
20231006,112400,6617641,701,701,701,701,100
|
|
20231006,112300,6547541,700,700,700,700,0
|
|
20231006,112200,6547541,700,700,700,700,0
|
|
20231006,112100,6547541,700,700,700,700,0
|
|
20231006,112000,6547541,700,700,700,700,104
|
|
20231006,111900,6474741,699,699,699,699,89
|
|
20231006,111800,6412530,699,699,699,699,0
|
|
20231006,111700,6412530,699,699,699,699,0
|
|
20231006,111600,6412530,699,699,699,699,0
|
|
20231006,111500,6412530,699,699,699,699,0
|
|
20231006,111400,6412530,699,699,699,699,0
|
|
20231006,111300,6412530,699,699,699,699,0
|
|
20231006,111200,6412530,699,699,699,699,0
|
|
20231006,111100,6412530,699,699,699,699,0
|
|
20231006,111000,6412530,699,699,699,699,0
|
|
20231006,110900,6412530,699,699,699,699,357
|
|
20231006,110800,6162987,700,700,700,700,0
|
|
20231006,110700,6162987,700,700,700,700,0
|
|
20231006,110600,6162987,700,700,700,700,0
|
|
20231006,110500,6162987,700,700,700,700,0
|
|
20231006,110400,6162987,700,700,700,700,0
|
|
20231006,110300,6162987,700,700,700,700,0
|
|
20231006,110200,6162987,700,700,700,700,12
|
|
20231006,110100,6154587,700,700,700,700,0
|
|
20231006,110000,6154587,700,700,700,700,0
|
|
20231006,105900,6154587,700,700,700,700,1
|
|
20231006,105800,6153887,701,701,701,701,0
|
|
20231006,105700,6153887,701,701,701,701,0
|
|
20231006,105600,6153887,701,701,701,701,0
|
|
20231006,105500,6153887,701,701,701,701,1
|
|
20231006,105400,6153186,700,700,700,700,0
|
|
20231006,105300,6153186,700,700,700,700,0
|
|
20231006,105200,6153186,700,700,700,700,0
|
|
20231006,105100,6153186,700,700,700,700,0
|
|
20231006,105000,6153186,700,700,700,700,147
|
|
20231006,104900,6050286,700,700,700,700,130
|
|
20231006,104800,5959286,701,701,701,701,0
|
|
20231006,104700,5959286,701,701,701,701,1
|
|
20231006,104600,5958585,702,702,702,702,0
|
|
20231006,104500,5958585,702,702,702,702,1
|
|
20231006,104400,5957883,702,702,702,702,0
|
|
20231006,104300,5957883,702,702,702,702,0
|
|
20231006,104200,5957883,702,702,702,702,0
|
|
20231006,104100,5957883,702,702,702,702,0
|
|
20231006,104000,5957883,702,702,702,702,0
|
|
20231006,103900,5957883,702,702,702,702,0
|
|
20231006,103800,5957883,702,702,702,702,0
|
|
20231006,103700,5957883,702,702,702,702,0
|
|
20231006,103600,5957883,702,702,702,702,1
|
|
20231006,103500,5957181,702,702,702,702,0
|
|
20231006,103400,5957181,702,702,702,702,0
|
|
20231006,103300,5957181,702,702,702,702,0
|
|
20231006,103200,5957181,702,702,702,702,0
|
|
20231006,103100,5957181,702,702,702,702,0
|
|
20231006,103000,5957181,702,702,702,702,1
|
|
20231006,102900,5956479,703,703,703,703,0
|
|
20231006,102800,5956479,703,703,703,703,0
|
|
20231006,102700,5956479,703,703,703,703,0
|
|
20231006,102600,5956479,703,703,703,703,0
|
|
20231006,102500,5956479,703,701,703,701,686
|
|
20231006,102400,5474953,701,701,701,701,631
|
|
20231006,102300,5032622,702,701,702,701,770
|
|
20231006,102200,4492851,702,702,702,702,0
|
|
20231006,102100,4492851,702,701,702,701,951
|
|
20231006,102000,3826198,701,695,701,695,59
|
|
20231006,101900,3784902,697,700,700,696,317
|
|
20231006,101800,3563539,701,701,701,701,0
|
|
20231006,101700,3563539,701,701,701,701,0
|
|
20231006,101600,3563539,701,701,701,701,0
|
|
20231006,101500,3563539,701,701,701,701,0
|
|
20231006,101400,3563539,701,701,701,701,0
|
|
20231006,101300,3563539,701,701,701,701,0
|
|
20231006,101200,3563539,701,701,701,701,0
|
|
20231006,101100,3563539,701,701,701,701,0
|
|
20231006,101000,3563539,701,701,701,701,0
|
|
20231006,100900,3563539,701,701,701,701,2
|
|
20231006,100800,3562137,702,699,702,699,58
|
|
20231006,100700,3521555,699,698,699,698,20
|
|
20231006,100600,3507576,698,698,698,698,0
|
|
20231006,100500,3507576,698,698,698,698,0
|
|
20231006,100400,3507576,698,698,698,698,0
|
|
20231006,100300,3507576,698,698,698,698,0
|
|
20231006,100200,3507576,698,695,698,695,2
|
|
20231006,100100,3506183,694,694,694,694,0
|
|
20231006,100000,3506183,694,694,694,694,0
|
|
20231006,095900,3506183,694,694,694,694,0
|
|
20231006,095800,3506183,694,694,694,694,0
|
|
20231006,095700,3506183,694,694,694,694,0
|
|
20231006,095600,3506183,694,694,694,694,0
|
|
20231006,095500,3506183,694,694,694,694,0
|
|
20231006,095400,3506183,694,695,699,694,460
|
|
20231006,095300,3185587,695,694,695,694,33
|
|
20231006,095200,3162663,692,692,692,692,0
|
|
20231006,095100,3162663,692,692,692,692,0
|
|
20231006,095000,3162663,692,692,692,692,0
|
|
20231006,094900,3162663,692,692,692,692,0
|
|
20231006,094800,3162663,692,692,692,692,12
|
|
20231006,094700,3154359,691,691,691,691,0
|
|
20231006,094600,3154359,691,693,693,691,12
|
|
20231006,094500,3146047,693,692,693,692,204
|
|
20231006,094400,3004875,692,692,692,692,0
|
|
20231006,094300,3004875,692,692,692,692,0
|
|
20231006,094200,3004875,692,693,696,692,21
|
|
20231006,094100,2990279,691,691,691,691,0
|
|
20231006,094000,2990279,691,694,694,690,151
|
|
20231006,093900,2885937,698,698,698,698,0
|
|
20231006,093800,2885937,698,698,698,698,0
|
|
20231006,093700,2885937,698,698,698,698,0
|
|
20231006,093600,2885937,698,698,698,698,2
|
|
20231006,093500,2884541,698,698,698,698,0
|
|
20231006,093400,2884541,698,698,698,698,0
|
|
20231006,093300,2884541,698,704,704,698,2
|
|
20231006,093200,2883139,704,704,704,704,1
|
|
20231006,093100,2882435,702,703,703,702,25
|
|
20231006,093000,2864861,703,703,703,703,0
|
|
20231006,092900,2864861,703,703,703,703,5
|
|
20231006,092800,2861346,703,697,703,697,6
|
|
20231006,092700,2857148,698,697,698,697,25
|
|
20231006,092600,2839719,696,697,698,696,5
|
|
20231006,092500,2836233,696,697,705,696,306
|
|
20231006,092400,2621290,694,693,694,693,12
|
|
20231006,092300,2612970,693,700,700,692,120
|
|
20231006,092200,2529140,703,703,703,703,0
|
|
20231006,092100,2529140,703,706,706,703,5
|
|
20231006,092000,2525618,706,709,714,706,17
|
|
20231006,091900,2513569,710,710,710,710,107
|
|
20231006,091800,2437599,710,720,720,710,4
|
|
20231006,091700,2434739,723,723,723,723,0
|
|
20231006,091600,2434739,723,723,723,723,0
|
|
20231006,091500,2434739,723,724,724,711,43
|
|
20231006,091400,2404039,727,708,727,708,95
|
|
20231006,091300,2336407,712,691,712,691,256
|
|
20231006,091200,2157316,691,690,691,690,9
|
|
20231006,091100,2151101,690,690,690,690,1
|
|
20231006,091000,2150411,686,686,686,686,0
|
|
20231006,090900,2150411,686,684,686,683,638
|
|
20231006,090800,1712762,684,684,684,684,0
|
|
20231006,090700,1712762,684,686,686,684,4
|
|
20231006,090600,1710022,686,686,686,686,0
|
|
20231006,090500,1710022,686,686,686,686,0
|
|
20231006,090400,1710022,686,686,686,686,0
|
|
20231006,090300,1710022,686,686,686,686,81
|
|
20231006,090200,1654456,686,685,686,685,11
|
|
20231006,090100,1646911,686,683,686,683,1749
|
|
20231006,090000,447317,683,684,684,683,654
|