614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191100,1870230985,894,894,894,894,20190
|
|
20231006,191000,1870230985,894,894,894,894,0
|
|
20231006,190900,1870230985,894,894,894,894,0
|
|
20231006,190800,1870230985,894,894,894,894,0
|
|
20231006,190700,1870230985,894,894,894,894,0
|
|
20231006,190600,1870230985,894,894,894,894,0
|
|
20231006,190500,1870230985,894,894,894,894,0
|
|
20231006,190400,1870230985,894,894,894,894,0
|
|
20231006,190300,1870230985,894,894,894,894,0
|
|
20231006,190200,1870230985,894,894,894,894,0
|
|
20231006,190100,1870230985,894,894,894,894,0
|
|
20231006,190000,1870230985,894,894,894,894,0
|
|
20231006,185900,1870230985,894,894,894,894,0
|
|
20231006,185800,1870230985,894,894,894,894,0
|
|
20231006,185700,1870230985,894,894,894,894,0
|
|
20231006,185600,1870230985,894,894,894,894,0
|
|
20231006,185500,1870230985,894,894,894,894,0
|
|
20231006,185400,1870230985,894,894,894,894,0
|
|
20231006,185300,1870230985,894,894,894,894,0
|
|
20231006,185200,1870230985,894,894,894,894,0
|
|
20231006,185100,1870230985,894,894,894,894,0
|
|
20231006,185000,1870230985,894,894,894,894,0
|
|
20231006,184900,1870230985,894,894,894,894,0
|
|
20231006,184800,1870230985,894,894,894,894,0
|
|
20231006,184700,1870230985,894,894,894,894,0
|
|
20231006,184600,1870230985,894,894,894,894,0
|
|
20231006,184500,1870230985,894,894,894,894,0
|
|
20231006,184400,1870230985,894,894,894,894,0
|
|
20231006,184300,1870230985,894,894,894,894,0
|
|
20231006,184200,1870230985,894,894,894,894,0
|
|
20231006,184100,1870230985,894,894,894,894,20190
|
|
20231006,184000,1870230985,894,894,894,894,0
|
|
20231006,183900,1870230985,894,894,894,894,0
|
|
20231006,183800,1870230985,894,894,894,894,0
|
|
20231006,183700,1870230985,894,894,894,894,0
|
|
20231006,183600,1870230985,894,894,894,894,0
|
|
20231006,183500,1870230985,894,894,894,894,0
|
|
20231006,183400,1870230985,894,894,894,894,0
|
|
20231006,183300,1870230985,894,894,894,894,0
|
|
20231006,183200,1870230985,894,894,894,894,0
|
|
20231006,183100,1870230985,894,894,894,894,0
|
|
20231006,183000,1870230985,894,894,894,894,0
|
|
20231006,182900,1870230985,894,894,894,894,0
|
|
20231006,182800,1870230985,894,894,894,894,0
|
|
20231006,182700,1870230985,894,894,894,894,0
|
|
20231006,182600,1870230985,894,894,894,894,0
|
|
20231006,182500,1870230985,894,894,894,894,0
|
|
20231006,182400,1870230985,894,894,894,894,0
|
|
20231006,182300,1870230985,894,894,894,894,0
|
|
20231006,182200,1870230985,894,894,894,894,0
|
|
20231006,182100,1870230985,894,894,894,894,0
|
|
20231006,182000,1870230985,894,894,894,894,0
|
|
20231006,181900,1870230985,894,894,894,894,0
|
|
20231006,181800,1870230985,894,894,894,894,0
|
|
20231006,181700,1870230985,894,894,894,894,0
|
|
20231006,181600,1870230985,894,894,894,894,0
|
|
20231006,181500,1870230985,894,894,894,894,0
|
|
20231006,181400,1870230985,894,894,894,894,0
|
|
20231006,181300,1870230985,894,894,894,894,0
|
|
20231006,181200,1870230985,894,894,894,894,0
|
|
20231006,181100,1870230985,894,894,894,894,20190
|
|
20231006,181000,1870230985,894,894,894,894,0
|
|
20231006,180900,1870230985,894,894,894,894,0
|
|
20231006,180800,1870230985,894,894,894,894,0
|
|
20231006,180700,1870230985,894,894,894,894,0
|
|
20231006,180600,1870230985,894,894,894,894,0
|
|
20231006,180500,1870230985,894,894,894,894,0
|
|
20231006,180400,1870230985,894,894,894,894,0
|
|
20231006,180300,1870230985,894,894,894,894,0
|
|
20231006,180200,1870230985,894,894,894,894,0
|
|
20231006,180100,1870230985,894,894,894,894,0
|
|
20231006,180000,1870230985,894,894,894,894,0
|
|
20231006,175900,1870230985,894,894,894,894,0
|
|
20231006,175800,1870230985,894,894,894,894,0
|
|
20231006,175700,1870230985,894,894,894,894,0
|
|
20231006,175600,1870230985,894,894,894,894,0
|
|
20231006,175500,1870230985,894,894,894,894,0
|
|
20231006,175400,1870230985,894,894,894,894,0
|
|
20231006,175300,1870230985,894,894,894,894,0
|
|
20231006,175200,1870230985,894,894,894,894,0
|
|
20231006,175100,1870230985,894,894,894,894,0
|
|
20231006,175000,1870230985,894,894,894,894,0
|
|
20231006,174900,1870230985,894,894,894,894,0
|
|
20231006,174800,1870230985,894,894,894,894,0
|
|
20231006,174700,1870230985,894,894,894,894,0
|
|
20231006,174600,1870230985,894,894,894,894,0
|
|
20231006,174500,1870230985,894,894,894,894,0
|
|
20231006,174400,1870230985,894,894,894,894,0
|
|
20231006,174300,1870230985,894,894,894,894,0
|
|
20231006,174200,1870230985,894,894,894,894,0
|
|
20231006,174100,1870230985,894,894,894,894,20190
|
|
20231006,174000,1870230985,894,894,894,894,0
|
|
20231006,173900,1870230985,894,894,894,894,0
|
|
20231006,173800,1870230985,894,894,894,894,0
|
|
20231006,173700,1870230985,894,894,894,894,0
|
|
20231006,173600,1870230985,894,894,894,894,0
|
|
20231006,173500,1870230985,894,894,894,894,0
|
|
20231006,173400,1870230985,894,894,894,894,0
|
|
20231006,173300,1870230985,894,894,894,894,0
|
|
20231006,173200,1870230985,894,894,894,894,0
|
|
20231006,173100,1870230985,894,894,894,894,0
|
|
20231006,173000,1870230985,894,894,894,894,0
|
|
20231006,172900,1870230985,894,894,894,894,0
|
|
20231006,172800,1870230985,894,894,894,894,0
|
|
20231006,172700,1870230985,894,894,894,894,0
|
|
20231006,172600,1870230985,894,894,894,894,0
|
|
20231006,172500,1870230985,894,894,894,894,0
|
|
20231006,172400,1870230985,894,894,894,894,0
|
|
20231006,172300,1870230985,894,894,894,894,0
|
|
20231006,172200,1870230985,894,894,894,894,0
|
|
20231006,172100,1870230985,894,894,894,894,0
|
|
20231006,172000,1870230985,894,894,894,894,0
|
|
20231006,171900,1870230985,894,894,894,894,0
|
|
20231006,171800,1870230985,894,894,894,894,0
|
|
20231006,171700,1870230985,894,894,894,894,0
|
|
20231006,171600,1870230985,894,894,894,894,0
|
|
20231006,171500,1870230985,894,894,894,894,0
|
|
20231006,171400,1870230985,894,894,894,894,0
|
|
20231006,171300,1870230985,894,894,894,894,0
|
|
20231006,171200,1870230985,894,894,894,894,0
|
|
20231006,171100,1870230985,894,894,894,894,20190
|
|
20231006,171000,1870230985,894,894,894,894,0
|
|
20231006,170900,1870230985,894,894,894,894,0
|
|
20231006,170800,1870230985,894,894,894,894,0
|
|
20231006,170700,1870230985,894,894,894,894,0
|
|
20231006,170600,1870230985,894,894,894,894,0
|
|
20231006,170500,1870230985,894,894,894,894,0
|
|
20231006,170400,1870230985,894,894,894,894,0
|
|
20231006,170300,1870230985,894,894,894,894,0
|
|
20231006,170200,1870230985,894,894,894,894,0
|
|
20231006,170100,1870230985,894,894,894,894,0
|
|
20231006,170000,1870230985,894,894,894,894,0
|
|
20231006,165900,1870230985,894,894,894,894,0
|
|
20231006,165800,1870230985,894,894,894,894,0
|
|
20231006,165700,1870230985,894,894,894,894,0
|
|
20231006,165600,1870230985,894,894,894,894,0
|
|
20231006,165500,1870230985,894,894,894,894,0
|
|
20231006,165400,1870230985,894,894,894,894,0
|
|
20231006,165300,1870230985,894,894,894,894,0
|
|
20231006,165200,1870230985,894,894,894,894,0
|
|
20231006,165100,1870230985,894,894,894,894,0
|
|
20231006,165000,1870230985,894,894,894,894,0
|
|
20231006,164900,1870230985,894,894,894,894,0
|
|
20231006,164800,1870230985,894,894,894,894,0
|
|
20231006,164700,1870230985,894,894,894,894,0
|
|
20231006,164600,1870230985,894,894,894,894,0
|
|
20231006,164500,1870230985,894,894,894,894,0
|
|
20231006,164400,1870230985,894,894,894,894,0
|
|
20231006,164300,1870230985,894,894,894,894,0
|
|
20231006,164200,1870230985,894,894,894,894,0
|
|
20231006,164100,1870230985,894,894,894,894,20190
|
|
20231006,164000,1870230985,894,894,894,894,0
|
|
20231006,163900,1870230985,894,894,894,894,0
|
|
20231006,163800,1870230985,894,894,894,894,0
|
|
20231006,163700,1870230985,894,894,894,894,0
|
|
20231006,163600,1870230985,894,894,894,894,0
|
|
20231006,163500,1870230985,894,894,894,894,0
|
|
20231006,163400,1870230985,894,894,894,894,0
|
|
20231006,163300,1870230985,894,894,894,894,0
|
|
20231006,163200,1870230985,894,894,894,894,0
|
|
20231006,163100,1870230985,894,894,894,894,0
|
|
20231006,163000,1870230985,894,894,894,894,0
|
|
20231006,162900,1870230985,894,894,894,894,0
|
|
20231006,162800,1870230985,894,894,894,894,0
|
|
20231006,162700,1870230985,894,894,894,894,0
|
|
20231006,162600,1870230985,894,894,894,894,0
|
|
20231006,162500,1870230985,894,894,894,894,0
|
|
20231006,162400,1870230985,894,894,894,894,0
|
|
20231006,162300,1870230985,894,894,894,894,0
|
|
20231006,162200,1870230985,894,894,894,894,0
|
|
20231006,162100,1870230985,894,894,894,894,0
|
|
20231006,162000,1870230985,894,894,894,894,0
|
|
20231006,161900,1870230985,894,894,894,894,0
|
|
20231006,161800,1870230985,894,894,894,894,0
|
|
20231006,161700,1870230985,894,894,894,894,0
|
|
20231006,161600,1870230985,894,894,894,894,0
|
|
20231006,161500,1870230985,894,894,894,894,0
|
|
20231006,161400,1870230985,894,894,894,894,0
|
|
20231006,161300,1870230985,894,894,894,894,0
|
|
20231006,161200,1870230985,894,894,894,894,0
|
|
20231006,161100,1870230985,894,894,894,894,20190
|
|
20231006,161000,1870230985,894,894,894,894,0
|
|
20231006,160900,1870230985,894,894,894,894,0
|
|
20231006,160800,1870230985,894,894,894,894,0
|
|
20231006,160700,1870230985,894,894,894,894,0
|
|
20231006,160600,1870230985,894,894,894,894,0
|
|
20231006,160500,1870230985,894,894,894,894,0
|
|
20231006,160400,1870230985,894,894,894,894,0
|
|
20231006,160300,1870230985,894,894,894,894,0
|
|
20231006,160200,1870230985,894,894,894,894,0
|
|
20231006,160100,1870230985,894,894,894,894,0
|
|
20231006,160000,1870230985,894,894,894,894,0
|
|
20231006,155900,1870230985,894,894,894,894,0
|
|
20231006,155800,1870230985,894,894,894,894,0
|
|
20231006,155700,1870230985,894,894,894,894,0
|
|
20231006,155600,1870230985,894,894,894,894,0
|
|
20231006,155500,1870230985,894,894,894,894,0
|
|
20231006,155400,1870230985,894,894,894,894,0
|
|
20231006,155300,1870230985,894,894,894,894,0
|
|
20231006,155200,1870230985,894,894,894,894,0
|
|
20231006,155100,1870230985,894,894,894,894,0
|
|
20231006,155000,1870230985,894,894,894,894,0
|
|
20231006,154900,1870230985,894,894,894,894,0
|
|
20231006,154800,1870230985,894,894,894,894,0
|
|
20231006,154700,1870230985,894,894,894,894,0
|
|
20231006,154600,1870230985,894,894,894,894,0
|
|
20231006,154500,1870230985,894,894,894,894,0
|
|
20231006,154400,1870230985,894,894,894,894,0
|
|
20231006,154300,1870230985,894,894,894,894,0
|
|
20231006,154200,1870230985,894,894,894,894,0
|
|
20231006,154100,1870230985,894,894,894,894,20190
|
|
20231006,154000,1870230985,894,894,894,894,0
|
|
20231006,153900,1870230985,894,894,894,894,0
|
|
20231006,153800,1870230985,894,894,894,894,0
|
|
20231006,153700,1870230985,894,894,894,894,0
|
|
20231006,153600,1870230985,894,894,894,894,0
|
|
20231006,153500,1870230985,894,894,894,894,0
|
|
20231006,153400,1870230985,894,894,894,894,0
|
|
20231006,153300,1870230985,894,894,894,894,0
|
|
20231006,153200,1870230985,894,894,894,894,0
|
|
20231006,153100,1870230985,894,894,894,894,0
|
|
20231006,153000,1870230985,894,894,894,894,20190
|
|
20231006,152900,1852181125,894,894,894,894,0
|
|
20231006,152800,1852181125,894,894,894,894,0
|
|
20231006,152700,1852181125,894,894,894,894,0
|
|
20231006,152600,1852181125,894,894,894,894,0
|
|
20231006,152500,1852181125,894,894,894,894,0
|
|
20231006,152400,1852181125,894,894,894,894,0
|
|
20231006,152300,1852181125,894,894,894,894,0
|
|
20231006,152200,1852181125,894,894,894,894,0
|
|
20231006,152100,1852181125,894,894,894,894,0
|
|
20231006,152000,1852181125,894,894,894,894,0
|
|
20231006,151900,1852181125,894,889,894,888,2148
|
|
20231006,151800,1850271242,888,891,891,888,26500
|
|
20231006,151700,1826697740,891,892,892,890,22787
|
|
20231006,151600,1806394621,891,892,894,891,4295
|
|
20231006,151500,1802563812,892,894,894,892,3481
|
|
20231006,151400,1799458080,894,892,894,892,2173
|
|
20231006,151300,1797515542,894,894,894,891,9913
|
|
20231006,151200,1788660671,894,895,895,891,3688
|
|
20231006,151100,1785369829,895,892,896,891,3535
|
|
20231006,151000,1782211853,896,896,897,890,4640
|
|
20231006,150900,1778061925,891,900,900,891,7141
|
|
20231006,150800,1771684660,900,901,902,892,16074
|
|
20231006,150700,1757273767,901,903,903,895,9993
|
|
20231006,150600,1748296453,903,900,904,896,8506
|
|
20231006,150500,1740646731,896,906,906,895,15241
|
|
20231006,150400,1726972933,906,901,910,897,44976
|
|
20231006,150300,1686237261,901,902,902,897,7335
|
|
20231006,150200,1679641000,898,898,903,898,3453
|
|
20231006,150100,1676533278,902,903,903,898,3301
|
|
20231006,150000,1673559838,899,902,903,897,3321
|
|
20231006,145900,1670570438,898,903,903,897,19298
|
|
20231006,145800,1653202502,900,904,904,900,14423
|
|
20231006,145700,1640216711,900,904,904,900,3627
|
|
20231006,145600,1636945247,904,906,906,900,9249
|
|
20231006,145500,1628604846,902,903,908,901,3406
|
|
20231006,145400,1625525599,908,909,909,903,12533
|
|
20231006,145300,1614179476,909,898,910,897,7631
|
|
20231006,145200,1607307307,897,898,898,897,8297
|
|
20231006,145100,1599858384,898,901,902,897,18373
|
|
20231006,145000,1583371634,901,914,915,898,34546
|
|
20231006,144900,1552155539,914,904,915,899,24818
|
|
20231006,144800,1529533973,902,904,904,899,6914
|
|
20231006,144700,1523304849,904,900,904,899,4621
|
|
20231006,144600,1519146610,900,903,903,899,5878
|
|
20231006,144500,1513852917,900,910,910,897,30740
|
|
20231006,144400,1486131795,906,908,910,900,52526
|
|
20231006,144300,1438512432,908,905,908,905,8748
|
|
20231006,144200,1430578163,906,907,907,904,3437
|
|
20231006,144100,1427467238,904,907,908,902,6223
|
|
20231006,144000,1421828574,905,908,909,905,27573
|
|
20231006,143900,1396793917,908,907,908,906,9729
|
|
20231006,143800,1387969963,906,905,907,904,12290
|
|
20231006,143700,1376844055,904,905,905,902,16690
|
|
20231006,143600,1361744646,905,904,906,902,15078
|
|
20231006,143500,1348105298,905,902,905,902,4186
|
|
20231006,143400,1344323254,903,900,904,900,8020
|
|
20231006,143300,1337087008,901,897,904,897,5345
|
|
20231006,143200,1332266758,902,892,905,891,21815
|
|
20231006,143100,1312595535,892,888,892,885,16027
|
|
20231006,143000,1298350061,889,888,889,885,12888
|
|
20231006,142900,1286912776,885,887,888,883,15755
|
|
20231006,142800,1272947341,883,889,889,883,3660
|
|
20231006,142700,1269705297,889,890,891,884,3796
|
|
20231006,142600,1266339326,885,889,894,885,5869
|
|
20231006,142500,1261126188,894,896,896,888,3476
|
|
20231006,142400,1258026117,888,897,898,884,63857
|
|
20231006,142300,1201272143,893,898,898,893,3318
|
|
20231006,142200,1198301106,894,898,898,893,3556
|
|
20231006,142100,1195116283,894,897,898,893,3260
|
|
20231006,142000,1192197558,893,892,898,891,7938
|
|
20231006,141900,1185081006,897,889,897,888,12791
|
|
20231006,141800,1173640792,889,894,898,888,3895
|
|
20231006,141700,1170162116,897,894,897,894,3726
|
|
20231006,141600,1166825994,897,898,898,894,9387
|
|
20231006,141500,1158424174,898,900,905,893,16771
|
|
20231006,141400,1143362034,904,910,910,896,21774
|
|
20231006,141300,1123667787,910,906,922,906,99469
|
|
20231006,141200,1032620744,912,914,917,905,24285
|
|
20231006,141100,1010462138,914,893,920,892,157640
|
|
20231006,141000,867412864,892,893,893,891,6362
|
|
20231006,140900,861736716,893,892,893,891,3840
|
|
20231006,140800,858313460,892,892,892,890,8269
|
|
20231006,140700,850949463,892,892,892,889,7742
|
|
20231006,140600,844058041,892,889,892,887,14330
|
|
20231006,140500,831318114,889,889,889,886,3424
|
|
20231006,140400,828279067,886,890,891,886,3927
|
|
20231006,140300,824790769,887,892,892,886,5548
|
|
20231006,140200,819855310,886,889,893,885,3420
|
|
20231006,140100,816809472,889,892,893,887,11488
|
|
20231006,140000,806591688,888,888,893,885,8484
|
|
20231006,135900,799060029,893,893,893,888,20633
|
|
20231006,135800,780692194,893,893,893,890,3732
|
|
20231006,135700,777365188,893,893,893,890,3981
|
|
20231006,135600,773815144,890,890,893,890,7578
|
|
20231006,135500,767064813,893,892,893,890,43184
|
|
20231006,135400,728572776,892,892,892,890,6490
|
|
20231006,135300,722791459,891,892,892,891,4697
|
|
20231006,135200,718603757,891,894,894,891,7853
|
|
20231006,135100,711601451,892,895,895,892,7527
|
|
20231006,135000,704871892,894,895,895,894,3556
|
|
20231006,134900,701690726,895,895,895,894,6378
|
|
20231006,134800,695983856,895,895,895,892,8970
|
|
20231006,134700,687964371,892,896,897,892,6143
|
|
20231006,134600,682463690,896,890,897,890,8441
|
|
20231006,134500,674906049,896,890,897,886,4782
|
|
20231006,134400,670643329,890,890,890,885,13172
|
|
20231006,134300,658961545,890,887,890,887,8196
|
|
20231006,134200,651688333,890,891,891,887,10181
|
|
20231006,134100,642633986,888,893,893,888,19177
|
|
20231006,134000,625546265,892,895,897,890,20869
|
|
20231006,133900,606889432,897,896,897,894,12580
|
|
20231006,133800,595622374,895,901,901,893,8209
|
|
20231006,133700,588282502,901,899,909,894,79650
|
|
20231006,133600,516543617,899,896,900,893,26649
|
|
20231006,133500,492589608,893,890,899,886,67871
|
|
20231006,133400,431908587,890,886,890,886,9587
|
|
20231006,133300,423382543,890,885,890,884,8977
|
|
20231006,133200,415431368,884,889,890,884,14609
|
|
20231006,133100,402497955,884,888,890,883,19202
|
|
20231006,133000,385424169,883,888,888,883,28
|
|
20231006,132900,385399375,888,888,888,888,0
|
|
20231006,132800,385399375,888,888,888,888,2000
|
|
20231006,132700,383623375,889,889,889,889,0
|
|
20231006,132600,383623375,889,889,889,889,1
|
|
20231006,132500,383622486,888,884,888,883,2035
|
|
20231006,132400,381817993,886,886,886,886,5103
|
|
20231006,132300,377296735,886,886,886,884,1503
|
|
20231006,132200,375968077,883,886,886,883,1222
|
|
20231006,132100,374889048,883,886,886,883,1138
|
|
20231006,132000,373884191,883,883,883,883,1
|
|
20231006,131900,373883308,888,888,888,888,1
|
|
20231006,131800,373882420,882,886,886,882,10240
|
|
20231006,131700,364838215,886,886,886,886,0
|
|
20231006,131600,364838215,886,886,886,886,0
|
|
20231006,131500,364838215,886,886,886,886,500
|
|
20231006,131400,364395215,883,886,886,883,2443
|
|
20231006,131300,362231851,887,887,887,887,323
|
|
20231006,131200,361945350,889,889,889,889,0
|
|
20231006,131100,361945350,889,889,889,889,0
|
|
20231006,131000,361945350,889,889,889,889,0
|
|
20231006,130900,361945350,889,889,889,888,1125
|
|
20231006,130800,360945275,887,889,890,887,110
|
|
20231006,130700,360847684,889,889,889,889,1
|
|
20231006,130600,360846795,890,890,890,890,0
|
|
20231006,130500,360846795,890,889,890,889,1770
|
|
20231006,130400,359273159,886,887,887,886,219
|
|
20231006,130300,359078973,889,889,889,889,0
|
|
20231006,130200,359078973,889,889,889,889,0
|
|
20231006,130100,359078973,889,888,889,888,7416
|
|
20231006,130000,352487198,889,889,889,889,0
|
|
20231006,125900,352487198,889,889,889,889,500
|
|
20231006,125800,352042698,889,889,889,889,0
|
|
20231006,125700,352042698,889,888,889,888,1107
|
|
20231006,125600,351059575,888,885,888,885,3268
|
|
20231006,125500,348167392,887,887,887,887,0
|
|
20231006,125400,348167392,887,887,887,887,0
|
|
20231006,125300,348167392,887,887,887,887,0
|
|
20231006,125200,348167392,887,888,888,887,7735
|
|
20231006,125100,341303447,888,889,889,888,1864
|
|
20231006,125000,339648109,888,886,888,886,10926
|
|
20231006,124900,329954839,884,884,884,884,40
|
|
20231006,124800,329919479,883,883,883,883,223
|
|
20231006,124700,329722570,886,884,886,883,518
|
|
20231006,124600,329264625,884,884,884,884,181
|
|
20231006,124500,329104621,884,884,884,884,0
|
|
20231006,124400,329104621,884,884,884,884,158
|
|
20231006,124300,328964949,884,884,884,884,0
|
|
20231006,124200,328964949,884,884,884,884,100
|
|
20231006,124100,328876549,884,884,884,884,20
|
|
20231006,124000,328858869,884,884,884,884,10
|
|
20231006,123900,328850029,884,884,884,884,821
|
|
20231006,123800,328124265,885,885,885,885,2223
|
|
20231006,123700,326156910,885,885,885,885,0
|
|
20231006,123600,326156910,885,885,885,885,0
|
|
20231006,123500,326156910,885,885,885,885,2214
|
|
20231006,123400,324197520,884,885,885,884,1674
|
|
20231006,123300,322716234,885,884,885,884,1611
|
|
20231006,123200,321291599,885,885,885,885,1
|
|
20231006,123100,321290714,883,883,883,883,50
|
|
20231006,123000,321246564,883,883,884,883,2247
|
|
20231006,122900,319260463,883,883,883,883,300
|
|
20231006,122800,318995563,881,881,881,881,72
|
|
20231006,122700,318932131,881,881,881,881,0
|
|
20231006,122600,318932131,881,881,881,881,2
|
|
20231006,122500,318930369,884,884,884,884,63
|
|
20231006,122400,318874677,884,884,884,883,1205
|
|
20231006,122300,317809507,884,878,884,878,21425
|
|
20231006,122200,298928210,877,876,877,876,4701
|
|
20231006,122100,294808634,876,876,876,876,2000
|
|
20231006,122000,293056634,876,875,876,875,2000
|
|
20231006,121900,291304714,873,873,873,873,0
|
|
20231006,121800,291304714,873,873,873,873,524
|
|
20231006,121700,290847262,873,873,873,873,0
|
|
20231006,121600,290847262,873,873,873,873,0
|
|
20231006,121500,290847262,873,873,873,873,0
|
|
20231006,121400,290847262,873,873,873,873,1700
|
|
20231006,121300,289363162,873,873,873,873,0
|
|
20231006,121200,289363162,873,873,873,873,1
|
|
20231006,121100,289362289,873,873,873,873,0
|
|
20231006,121000,289362289,873,873,873,873,1207
|
|
20231006,120900,288308578,875,875,875,875,20
|
|
20231006,120800,288291078,873,873,873,873,0
|
|
20231006,120700,288291078,873,873,873,873,0
|
|
20231006,120600,288291078,873,873,873,873,0
|
|
20231006,120500,288291078,873,873,873,873,950
|
|
20231006,120400,287461728,873,873,873,873,0
|
|
20231006,120300,287461728,873,873,873,873,4341
|
|
20231006,120200,283672035,875,875,875,875,2622
|
|
20231006,120100,281377785,875,875,875,875,1
|
|
20231006,120000,281376910,876,876,876,876,50
|
|
20231006,115900,281333110,875,875,875,875,0
|
|
20231006,115800,281333110,875,875,875,875,67
|
|
20231006,115700,281274485,873,873,873,873,0
|
|
20231006,115600,281274485,873,873,873,873,1
|
|
20231006,115500,281273612,873,873,873,873,104
|
|
20231006,115400,281182820,873,873,873,873,1
|
|
20231006,115300,281181947,868,868,868,868,0
|
|
20231006,115200,281181947,868,868,868,868,1
|
|
20231006,115100,281181079,873,873,873,873,1
|
|
20231006,115000,281180206,867,867,867,867,0
|
|
20231006,114900,281180206,867,867,867,867,0
|
|
20231006,114800,281180206,867,867,867,867,0
|
|
20231006,114700,281180206,867,867,867,867,0
|
|
20231006,114600,281180206,867,867,867,867,0
|
|
20231006,114500,281180206,867,867,867,867,0
|
|
20231006,114400,281180206,867,870,870,867,2008
|
|
20231006,114300,279438230,874,874,874,874,0
|
|
20231006,114200,279438230,874,874,874,874,0
|
|
20231006,114100,279438230,874,870,874,870,2
|
|
20231006,114000,279436486,872,872,872,872,0
|
|
20231006,113900,279436486,872,872,872,872,21
|
|
20231006,113800,279418174,868,871,871,868,5090
|
|
20231006,113700,274994485,872,872,872,872,9
|
|
20231006,113600,274986637,872,874,874,872,1164
|
|
20231006,113500,273969323,874,874,874,874,57
|
|
20231006,113400,273919505,874,874,874,874,1890
|
|
20231006,113300,272267645,879,879,879,879,0
|
|
20231006,113200,272267645,879,878,879,878,7997
|
|
20231006,113100,265238292,879,879,879,879,501
|
|
20231006,113000,264797913,879,878,879,872,8390
|
|
20231006,112900,257437914,878,878,879,869,5872
|
|
20231006,112800,252293860,878,877,879,870,3463
|
|
20231006,112700,249264455,878,874,879,870,3231
|
|
20231006,112600,246440349,874,874,874,871,3399
|
|
20231006,112500,243474723,874,874,874,871,2805
|
|
20231006,112400,241024683,874,874,874,874,0
|
|
20231006,112300,241024683,874,874,874,874,2802
|
|
20231006,112200,238575735,874,879,879,874,101
|
|
20231006,112100,238486961,880,880,880,880,1516
|
|
20231006,112000,237152881,880,879,880,879,7734
|
|
20231006,111900,230347816,873,873,873,873,0
|
|
20231006,111800,230347816,873,873,873,873,1
|
|
20231006,111700,230346943,873,873,873,873,2069
|
|
20231006,111600,228540706,880,875,880,875,11854
|
|
20231006,111500,218124262,875,875,875,875,212
|
|
20231006,111400,217938762,876,876,876,875,22
|
|
20231006,111300,217919510,876,876,876,876,2687
|
|
20231006,111200,215565698,876,875,876,875,1001
|
|
20231006,111100,214689366,875,874,875,874,4016
|
|
20231006,111000,211175391,873,873,873,873,1319
|
|
20231006,110900,210023904,871,871,871,871,101
|
|
20231006,110800,209935933,874,875,875,874,1771
|
|
20231006,110700,208387989,875,873,875,871,8301
|
|
20231006,110600,201132223,874,873,874,871,3884
|
|
20231006,110500,197740275,873,872,873,865,4668
|
|
20231006,110400,193674738,865,871,872,865,3539
|
|
20231006,110300,190601549,871,868,872,865,3129
|
|
20231006,110200,187880553,872,872,872,868,1201
|
|
20231006,110100,186833417,872,872,872,872,0
|
|
20231006,110000,186833417,872,872,872,872,2984
|
|
20231006,105900,184231369,872,872,872,872,0
|
|
20231006,105800,184231369,872,872,872,872,3211
|
|
20231006,105700,181431377,866,873,873,866,5641
|
|
20231006,105600,176532560,871,871,871,871,868
|
|
20231006,105500,175776532,866,866,866,866,577
|
|
20231006,105400,175276850,866,866,866,866,3423
|
|
20231006,105300,172312532,871,871,871,866,4
|
|
20231006,105200,172309053,866,872,872,866,1382
|
|
20231006,105100,171112235,864,869,869,864,11676
|
|
20231006,105000,160983028,873,873,873,873,1
|
|
20231006,104900,160982155,868,867,868,867,1927
|
|
20231006,104800,159310371,866,866,866,866,3731
|
|
20231006,104700,156079325,866,866,866,866,4
|
|
20231006,104600,156075861,865,865,865,865,0
|
|
20231006,104500,156075861,865,865,865,865,0
|
|
20231006,104400,156075861,865,865,865,865,0
|
|
20231006,104300,156075861,865,865,865,865,3000
|
|
20231006,104200,153480861,865,865,865,865,2294
|
|
20231006,104100,151496551,865,866,866,865,2394
|
|
20231006,104000,149423738,867,867,867,866,101
|
|
20231006,103900,149336172,866,866,866,866,1162
|
|
20231006,103800,148329880,866,867,867,866,1049
|
|
20231006,103700,147420398,868,868,868,868,150
|
|
20231006,103600,147290198,869,869,869,869,4028
|
|
20231006,103500,143789866,869,869,869,869,1257
|
|
20231006,103400,142697533,869,869,869,869,106
|
|
20231006,103300,142605419,869,873,874,869,2443
|
|
20231006,103200,140474579,873,869,874,869,3246
|
|
20231006,103100,137647196,873,871,874,869,559
|
|
20231006,103000,137159837,874,873,874,871,2693
|
|
20231006,102900,134809039,874,874,874,873,446
|
|
20231006,102800,134419506,874,874,874,873,457
|
|
20231006,102700,134020368,873,871,875,871,3398
|
|
20231006,102600,131051475,873,873,873,871,8516
|
|
20231006,102500,123617335,871,873,873,871,344
|
|
20231006,102400,123317363,871,873,873,869,1395
|
|
20231006,102300,122100031,872,872,873,869,3591
|
|
20231006,102200,118971108,869,869,873,869,548
|
|
20231006,102100,118494309,873,873,873,867,8924
|
|
20231006,102000,110746104,870,874,875,870,6732
|
|
20231006,101900,104867836,875,876,876,873,4988
|
|
20231006,101800,100504594,874,874,876,874,1843
|
|
20231006,101700,98891232,876,875,885,874,15463
|
|
20231006,101600,85305151,881,875,881,874,9796
|
|
20231006,101500,76703341,874,872,875,866,7216
|
|
20231006,101400,70410622,866,866,872,866,2525
|
|
20231006,101300,68216974,871,865,871,865,8798
|
|
20231006,101200,60596621,866,866,866,865,487
|
|
20231006,101100,60175184,865,865,866,865,335
|
|
20231006,101000,59885238,866,865,866,865,3737
|
|
20231006,100900,56652409,865,870,870,865,10237
|
|
20231006,100800,47782677,865,865,870,865,70
|
|
20231006,100700,47721982,870,865,870,865,845
|
|
20231006,100600,46987662,870,869,870,865,1035
|
|
20231006,100500,46088288,863,863,863,863,1
|
|
20231006,100400,46087425,870,870,870,870,1
|
|
20231006,100300,46086555,867,870,870,867,1001
|
|
20231006,100200,45218682,868,868,868,868,2800
|
|
20231006,100100,42788282,868,868,868,868,3000
|
|
20231006,100000,40184282,868,869,869,868,2054
|
|
20231006,095900,38401132,870,870,870,870,0
|
|
20231006,095800,38401132,870,870,870,870,1139
|
|
20231006,095700,37410202,870,870,870,870,400
|
|
20231006,095600,37062202,870,870,870,870,3520
|
|
20231006,095500,33999802,870,870,870,870,42
|
|
20231006,095400,33963262,869,869,869,869,38
|
|
20231006,095300,33930240,869,869,869,869,31
|
|
20231006,095200,33903301,869,868,869,868,1503
|
|
20231006,095100,32597696,867,866,867,866,1041
|
|
20231006,095000,31695159,867,867,867,867,0
|
|
20231006,094900,31695159,867,867,867,867,0
|
|
20231006,094800,31695159,867,867,867,867,0
|
|
20231006,094700,31695159,867,867,867,867,19
|
|
20231006,094600,31678686,865,865,865,865,686
|
|
20231006,094500,31085296,865,865,865,865,73
|
|
20231006,094400,31022151,866,866,866,866,2373
|
|
20231006,094300,28967133,866,866,866,866,0
|
|
20231006,094200,28967133,866,865,866,865,1743
|
|
20231006,094100,27457862,865,865,865,865,350
|
|
20231006,094000,27155112,865,865,865,865,0
|
|
20231006,093900,27155112,865,865,865,865,0
|
|
20231006,093800,27155112,865,865,865,865,1
|
|
20231006,093700,27154247,865,861,865,861,1629
|
|
20231006,093600,25750200,864,864,864,864,10
|
|
20231006,093500,25741560,864,863,865,863,127
|
|
20231006,093400,25631917,864,864,864,864,4
|
|
20231006,093300,25628461,864,859,864,859,8
|
|
20231006,093200,25621574,864,864,864,860,416
|
|
20231006,093100,25262270,864,864,864,864,1
|
|
20231006,093000,25261406,860,860,860,860,0
|
|
20231006,092900,25261406,860,860,860,860,5
|
|
20231006,092800,25257106,860,860,860,860,5
|
|
20231006,092700,25252806,865,865,865,865,9
|
|
20231006,092600,25245021,866,866,866,866,0
|
|
20231006,092500,25245021,866,859,866,859,501
|
|
20231006,092400,24814655,866,865,866,865,110
|
|
20231006,092300,24719495,867,867,867,867,0
|
|
20231006,092200,24719495,867,867,867,867,1
|
|
20231006,092100,24718628,866,865,866,865,1938
|
|
20231006,092000,23041320,859,865,866,859,7979
|
|
20231006,091900,16166480,865,865,865,865,0
|
|
20231006,091800,16166480,865,865,865,865,0
|
|
20231006,091700,16166480,865,860,865,860,2006
|
|
20231006,091600,14441315,865,861,865,860,173
|
|
20231006,091500,14292263,865,865,865,865,0
|
|
20231006,091400,14292263,865,865,865,865,0
|
|
20231006,091300,14292263,865,865,865,865,0
|
|
20231006,091200,14292263,865,865,865,865,0
|
|
20231006,091100,14292263,865,865,865,865,0
|
|
20231006,091000,14292263,865,859,866,859,6144
|
|
20231006,090900,9007702,866,860,866,860,3314
|
|
20231006,090800,6157656,860,860,860,860,307
|
|
20231006,090700,5893636,864,864,864,864,100
|
|
20231006,090600,5807236,866,865,866,865,1701
|
|
20231006,090500,4335851,865,863,865,863,583
|
|
20231006,090400,3832656,863,863,863,863,0
|
|
20231006,090300,3832656,863,863,863,863,1
|
|
20231006,090200,3831793,862,862,862,862,415
|
|
20231006,090100,3474063,861,861,861,845,3664
|
|
20231006,090000,334650,861,860,861,858,390
|