622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191900,97097383,690,690,690,690,1262
|
|
20231010,191800,97097383,690,690,690,690,0
|
|
20231010,191700,97097383,690,690,690,690,0
|
|
20231010,191600,97097383,690,690,690,690,0
|
|
20231010,191500,97097383,690,690,690,690,0
|
|
20231010,191400,97097383,690,690,690,690,0
|
|
20231010,191300,97097383,690,690,690,690,0
|
|
20231010,191200,97097383,690,690,690,690,0
|
|
20231010,191100,97097383,690,690,690,690,0
|
|
20231010,191000,97097383,690,690,690,690,0
|
|
20231010,190900,97097383,690,690,690,690,0
|
|
20231010,190800,97097383,690,690,690,690,0
|
|
20231010,190700,97097383,690,690,690,690,0
|
|
20231010,190600,97097383,690,690,690,690,0
|
|
20231010,190500,97097383,690,690,690,690,0
|
|
20231010,190400,97097383,690,690,690,690,0
|
|
20231010,190300,97097383,690,690,690,690,0
|
|
20231010,190200,97097383,690,690,690,690,0
|
|
20231010,190100,97097383,690,690,690,690,0
|
|
20231010,190000,97097383,690,690,690,690,0
|
|
20231010,185900,97097383,690,690,690,690,0
|
|
20231010,185800,97097383,690,690,690,690,0
|
|
20231010,185700,97097383,690,690,690,690,0
|
|
20231010,185600,97097383,690,690,690,690,0
|
|
20231010,185500,97097383,690,690,690,690,0
|
|
20231010,185400,97097383,690,690,690,690,0
|
|
20231010,185300,97097383,690,690,690,690,0
|
|
20231010,185200,97097383,690,690,690,690,0
|
|
20231010,185100,97097383,690,690,690,690,0
|
|
20231010,185000,97097383,690,690,690,690,0
|
|
20231010,184900,97097383,690,690,690,690,1262
|
|
20231010,184800,97097383,690,690,690,690,0
|
|
20231010,184700,97097383,690,690,690,690,0
|
|
20231010,184600,97097383,690,690,690,690,0
|
|
20231010,184500,97097383,690,690,690,690,0
|
|
20231010,184400,97097383,690,690,690,690,0
|
|
20231010,184300,97097383,690,690,690,690,0
|
|
20231010,184200,97097383,690,690,690,690,0
|
|
20231010,184100,97097383,690,690,690,690,0
|
|
20231010,184000,97097383,690,690,690,690,0
|
|
20231010,183900,97097383,690,690,690,690,0
|
|
20231010,183800,97097383,690,690,690,690,0
|
|
20231010,183700,97097383,690,690,690,690,0
|
|
20231010,183600,97097383,690,690,690,690,0
|
|
20231010,183500,97097383,690,690,690,690,0
|
|
20231010,183400,97097383,690,690,690,690,0
|
|
20231010,183300,97097383,690,690,690,690,0
|
|
20231010,183200,97097383,690,690,690,690,0
|
|
20231010,183100,97097383,690,690,690,690,0
|
|
20231010,183000,97097383,690,690,690,690,0
|
|
20231010,182900,97097383,690,690,690,690,0
|
|
20231010,182800,97097383,690,690,690,690,0
|
|
20231010,182700,97097383,690,690,690,690,0
|
|
20231010,182600,97097383,690,690,690,690,0
|
|
20231010,182500,97097383,690,690,690,690,0
|
|
20231010,182400,97097383,690,690,690,690,0
|
|
20231010,182300,97097383,690,690,690,690,0
|
|
20231010,182200,97097383,690,690,690,690,0
|
|
20231010,182100,97097383,690,690,690,690,0
|
|
20231010,182000,97097383,690,690,690,690,0
|
|
20231010,181900,97097383,690,690,690,690,1262
|
|
20231010,181800,97097383,690,690,690,690,0
|
|
20231010,181700,97097383,690,690,690,690,0
|
|
20231010,181600,97097383,690,690,690,690,0
|
|
20231010,181500,97097383,690,690,690,690,0
|
|
20231010,181400,97097383,690,690,690,690,0
|
|
20231010,181300,97097383,690,690,690,690,0
|
|
20231010,181200,97097383,690,690,690,690,0
|
|
20231010,181100,97097383,690,690,690,690,0
|
|
20231010,181000,97097383,690,690,690,690,0
|
|
20231010,180900,97097383,690,690,690,690,0
|
|
20231010,180800,97097383,690,690,690,690,0
|
|
20231010,180700,97097383,690,690,690,690,0
|
|
20231010,180600,97097383,690,690,690,690,0
|
|
20231010,180500,97097383,690,690,690,690,0
|
|
20231010,180400,97097383,690,690,690,690,0
|
|
20231010,180300,97097383,690,690,690,690,0
|
|
20231010,180200,97097383,690,690,690,690,0
|
|
20231010,180100,97097383,690,690,690,690,0
|
|
20231010,180000,97097383,690,690,690,690,0
|
|
20231010,175900,97097383,690,690,690,690,0
|
|
20231010,175800,97097383,690,690,690,690,0
|
|
20231010,175700,97097383,690,690,690,690,0
|
|
20231010,175600,97097383,690,690,690,690,0
|
|
20231010,175500,97097383,690,690,690,690,0
|
|
20231010,175400,97097383,690,690,690,690,0
|
|
20231010,175300,97097383,690,690,690,690,0
|
|
20231010,175200,97097383,690,690,690,690,0
|
|
20231010,175100,97097383,690,690,690,690,0
|
|
20231010,175000,97097383,690,690,690,690,0
|
|
20231010,174900,97097383,690,690,690,690,1262
|
|
20231010,174800,97097383,690,690,690,690,0
|
|
20231010,174700,97097383,690,690,690,690,0
|
|
20231010,174600,97097383,690,690,690,690,0
|
|
20231010,174500,97097383,690,690,690,690,0
|
|
20231010,174400,97097383,690,690,690,690,0
|
|
20231010,174300,97097383,690,690,690,690,0
|
|
20231010,174200,97097383,690,690,690,690,0
|
|
20231010,174100,97097383,690,690,690,690,0
|
|
20231010,174000,97097383,690,690,690,690,0
|
|
20231010,173900,97097383,690,690,690,690,0
|
|
20231010,173800,97097383,690,690,690,690,0
|
|
20231010,173700,97097383,690,690,690,690,0
|
|
20231010,173600,97097383,690,690,690,690,0
|
|
20231010,173500,97097383,690,690,690,690,0
|
|
20231010,173400,97097383,690,690,690,690,0
|
|
20231010,173300,97097383,690,690,690,690,0
|
|
20231010,173200,97097383,690,690,690,690,0
|
|
20231010,173100,97097383,690,690,690,690,0
|
|
20231010,173000,97097383,690,690,690,690,0
|
|
20231010,172900,97097383,690,690,690,690,0
|
|
20231010,172800,97097383,690,690,690,690,0
|
|
20231010,172700,97097383,690,690,690,690,0
|
|
20231010,172600,97097383,690,690,690,690,0
|
|
20231010,172500,97097383,690,690,690,690,0
|
|
20231010,172400,97097383,690,690,690,690,0
|
|
20231010,172300,97097383,690,690,690,690,0
|
|
20231010,172200,97097383,690,690,690,690,0
|
|
20231010,172100,97097383,690,690,690,690,0
|
|
20231010,172000,97097383,690,690,690,690,0
|
|
20231010,171900,97097383,690,690,690,690,1262
|
|
20231010,171800,97097383,690,690,690,690,0
|
|
20231010,171700,97097383,690,690,690,690,0
|
|
20231010,171600,97097383,690,690,690,690,0
|
|
20231010,171500,97097383,690,690,690,690,0
|
|
20231010,171400,97097383,690,690,690,690,0
|
|
20231010,171300,97097383,690,690,690,690,0
|
|
20231010,171200,97097383,690,690,690,690,0
|
|
20231010,171100,97097383,690,690,690,690,0
|
|
20231010,171000,97097383,690,690,690,690,0
|
|
20231010,170900,97097383,690,690,690,690,0
|
|
20231010,170800,97097383,690,690,690,690,0
|
|
20231010,170700,97097383,690,690,690,690,0
|
|
20231010,170600,97097383,690,690,690,690,0
|
|
20231010,170500,97097383,690,690,690,690,0
|
|
20231010,170400,97097383,690,690,690,690,0
|
|
20231010,170300,97097383,690,690,690,690,0
|
|
20231010,170200,97097383,690,690,690,690,0
|
|
20231010,170100,97097383,690,690,690,690,0
|
|
20231010,170000,97097383,690,690,690,690,0
|
|
20231010,165900,97097383,690,690,690,690,0
|
|
20231010,165800,97097383,690,690,690,690,0
|
|
20231010,165700,97097383,690,690,690,690,0
|
|
20231010,165600,97097383,690,690,690,690,0
|
|
20231010,165500,97097383,690,690,690,690,0
|
|
20231010,165400,97097383,690,690,690,690,0
|
|
20231010,165300,97097383,690,690,690,690,0
|
|
20231010,165200,97097383,690,690,690,690,0
|
|
20231010,165100,97097383,690,690,690,690,0
|
|
20231010,165000,97097383,690,690,690,690,0
|
|
20231010,164900,97097383,690,690,690,690,1262
|
|
20231010,164800,97097383,690,690,690,690,0
|
|
20231010,164700,97097383,690,690,690,690,0
|
|
20231010,164600,97097383,690,690,690,690,0
|
|
20231010,164500,97097383,690,690,690,690,0
|
|
20231010,164400,97097383,690,690,690,690,0
|
|
20231010,164300,97097383,690,690,690,690,0
|
|
20231010,164200,97097383,690,690,690,690,0
|
|
20231010,164100,97097383,690,690,690,690,0
|
|
20231010,164000,97097383,690,690,690,690,0
|
|
20231010,163900,97097383,690,690,690,690,0
|
|
20231010,163800,97097383,690,690,690,690,0
|
|
20231010,163700,97097383,690,690,690,690,0
|
|
20231010,163600,97097383,690,690,690,690,0
|
|
20231010,163500,97097383,690,690,690,690,0
|
|
20231010,163400,97097383,690,690,690,690,0
|
|
20231010,163300,97097383,690,690,690,690,0
|
|
20231010,163200,97097383,690,690,690,690,0
|
|
20231010,163100,97097383,690,690,690,690,0
|
|
20231010,163000,97097383,690,690,690,690,0
|
|
20231010,162900,97097383,690,690,690,690,0
|
|
20231010,162800,97097383,690,690,690,690,0
|
|
20231010,162700,97097383,690,690,690,690,0
|
|
20231010,162600,97097383,690,690,690,690,0
|
|
20231010,162500,97097383,690,690,690,690,0
|
|
20231010,162400,97097383,690,690,690,690,0
|
|
20231010,162300,97097383,690,690,690,690,0
|
|
20231010,162200,97097383,690,690,690,690,0
|
|
20231010,162100,97097383,690,690,690,690,0
|
|
20231010,162000,97097383,690,690,690,690,0
|
|
20231010,161900,97097383,690,690,690,690,1262
|
|
20231010,161800,97097383,690,690,690,690,0
|
|
20231010,161700,97097383,690,690,690,690,0
|
|
20231010,161600,97097383,690,690,690,690,0
|
|
20231010,161500,97097383,690,690,690,690,0
|
|
20231010,161400,97097383,690,690,690,690,0
|
|
20231010,161300,97097383,690,690,690,690,0
|
|
20231010,161200,97097383,690,690,690,690,0
|
|
20231010,161100,97097383,690,690,690,690,0
|
|
20231010,161000,97097383,690,690,690,690,0
|
|
20231010,160900,97097383,690,690,690,690,0
|
|
20231010,160800,97097383,690,690,690,690,0
|
|
20231010,160700,97097383,690,690,690,690,0
|
|
20231010,160600,97097383,690,690,690,690,0
|
|
20231010,160500,97097383,690,690,690,690,0
|
|
20231010,160400,97097383,690,690,690,690,0
|
|
20231010,160300,97097383,690,690,690,690,0
|
|
20231010,160200,97097383,690,690,690,690,0
|
|
20231010,160100,97097383,690,690,690,690,0
|
|
20231010,160000,97097383,690,690,690,690,0
|
|
20231010,155900,97097383,690,690,690,690,0
|
|
20231010,155800,97097383,690,690,690,690,0
|
|
20231010,155700,97097383,690,690,690,690,0
|
|
20231010,155600,97097383,690,690,690,690,0
|
|
20231010,155500,97097383,690,690,690,690,0
|
|
20231010,155400,97097383,690,690,690,690,0
|
|
20231010,155300,97097383,690,690,690,690,0
|
|
20231010,155200,97097383,690,690,690,690,0
|
|
20231010,155100,97097383,690,690,690,690,0
|
|
20231010,155000,97097383,690,690,690,690,0
|
|
20231010,154900,97097383,690,690,690,690,1262
|
|
20231010,154800,97097383,690,690,690,690,0
|
|
20231010,154700,97097383,690,690,690,690,0
|
|
20231010,154600,97097383,690,690,690,690,0
|
|
20231010,154500,97097383,690,690,690,690,0
|
|
20231010,154400,97097383,690,690,690,690,0
|
|
20231010,154300,97097383,690,690,690,690,0
|
|
20231010,154200,97097383,690,690,690,690,0
|
|
20231010,154100,97097383,690,690,690,690,0
|
|
20231010,154000,97097383,690,690,690,690,0
|
|
20231010,153900,97097383,690,690,690,690,0
|
|
20231010,153800,97097383,690,690,690,690,0
|
|
20231010,153700,97097383,690,690,690,690,0
|
|
20231010,153600,97097383,690,690,690,690,0
|
|
20231010,153500,97097383,690,690,690,690,0
|
|
20231010,153400,97097383,690,690,690,690,0
|
|
20231010,153300,97097383,690,690,690,690,0
|
|
20231010,153200,97097383,690,690,690,690,0
|
|
20231010,153100,97097383,690,690,690,690,0
|
|
20231010,153000,97097383,690,690,690,690,1262
|
|
20231010,152900,96226603,684,684,684,684,0
|
|
20231010,152800,96226603,684,684,684,684,0
|
|
20231010,152700,96226603,684,684,684,684,0
|
|
20231010,152600,96226603,684,684,684,684,0
|
|
20231010,152500,96226603,684,684,684,684,0
|
|
20231010,152400,96226603,684,684,684,684,0
|
|
20231010,152300,96226603,684,684,684,684,0
|
|
20231010,152200,96226603,684,684,684,684,0
|
|
20231010,152100,96226603,684,684,684,684,0
|
|
20231010,152000,96226603,684,684,684,684,0
|
|
20231010,151900,96226603,684,684,684,684,4
|
|
20231010,151800,96223867,684,685,685,684,4
|
|
20231010,151700,96221128,686,686,686,686,4
|
|
20231010,151600,96218384,686,685,686,685,65
|
|
20231010,151500,96173858,687,687,687,687,3
|
|
20231010,151400,96171797,687,684,687,684,4
|
|
20231010,151300,96169058,684,688,688,684,797
|
|
20231010,151200,95623102,687,685,688,685,101
|
|
20231010,151100,95553906,685,687,688,685,214
|
|
20231010,151000,95406712,676,689,689,676,147
|
|
20231010,150900,95307276,683,681,683,681,304
|
|
20231010,150800,95099648,681,681,681,681,4
|
|
20231010,150700,95096924,681,681,681,681,5
|
|
20231010,150600,95093519,681,680,681,680,4
|
|
20231010,150500,95090798,676,679,680,676,7
|
|
20231010,150400,95086046,680,680,680,680,16
|
|
20231010,150300,95075166,681,681,681,680,13
|
|
20231010,150200,95066314,681,681,681,681,4
|
|
20231010,150100,95063590,681,681,681,681,15
|
|
20231010,150000,95053375,681,683,683,681,4
|
|
20231010,145900,95050645,683,683,683,683,4
|
|
20231010,145800,95047913,683,683,683,683,5
|
|
20231010,145700,95044498,683,680,683,680,474
|
|
20231010,145600,94722169,680,679,680,679,127
|
|
20231010,145500,94635932,680,680,680,679,525
|
|
20231010,145400,94278950,680,680,680,680,4
|
|
20231010,145300,94276230,680,680,680,680,4
|
|
20231010,145200,94273510,680,681,681,680,2499
|
|
20231010,145100,92573635,681,681,681,680,191
|
|
20231010,145000,92443566,672,681,681,672,7091
|
|
20231010,144900,87671866,681,681,681,680,129
|
|
20231010,144800,87584025,681,682,682,681,9
|
|
20231010,144700,87577892,682,682,682,682,104
|
|
20231010,144600,87506964,684,683,685,683,44
|
|
20231010,144500,87476904,683,687,687,683,205
|
|
20231010,144400,87336378,687,686,689,684,503
|
|
20231010,144300,86991132,680,689,690,680,14140
|
|
20231010,144200,77360302,689,689,689,689,23
|
|
20231010,144100,77344455,689,689,689,689,4
|
|
20231010,144000,77341699,689,689,689,689,4
|
|
20231010,143900,77338943,689,689,689,689,4
|
|
20231010,143800,77336187,689,689,689,689,4
|
|
20231010,143700,77333431,686,684,686,684,719
|
|
20231010,143600,76841633,684,684,684,684,54
|
|
20231010,143500,76804697,684,684,684,680,107
|
|
20231010,143400,76731873,684,684,684,684,4
|
|
20231010,143300,76729137,684,682,684,681,150
|
|
20231010,143200,76626981,682,682,682,682,5
|
|
20231010,143100,76623571,682,682,682,682,36
|
|
20231010,143000,76599019,682,682,682,682,4
|
|
20231010,142900,76596291,682,682,682,682,14
|
|
20231010,142800,76586743,682,682,682,682,4
|
|
20231010,142700,76584015,682,683,683,681,7
|
|
20231010,142600,76579241,681,683,684,681,186
|
|
20231010,142500,76452478,684,684,684,683,145
|
|
20231010,142400,76353344,684,681,684,681,1212
|
|
20231010,142300,75526007,681,681,682,681,54
|
|
20231010,142200,75489182,682,681,682,681,24
|
|
20231010,142100,75472816,682,683,683,682,54
|
|
20231010,142000,75435935,683,683,683,683,4
|
|
20231010,141900,75433203,680,685,685,680,532
|
|
20231010,141800,75071420,687,689,689,679,2147
|
|
20231010,141700,73611370,689,689,689,689,4
|
|
20231010,141600,73608614,690,690,690,690,4
|
|
20231010,141500,73605854,690,691,691,681,9
|
|
20231010,141400,73599656,691,691,691,691,4
|
|
20231010,141300,73596892,691,692,692,691,5
|
|
20231010,141200,73593433,679,692,692,679,732
|
|
20231010,141100,73094067,692,693,693,690,645
|
|
20231010,141000,72648506,694,694,694,694,43
|
|
20231010,140900,72618664,694,695,695,694,4
|
|
20231010,140800,72615885,695,696,696,695,4
|
|
20231010,140700,72613102,696,696,696,691,22
|
|
20231010,140600,72597805,696,696,696,696,4
|
|
20231010,140500,72595021,692,696,696,692,18
|
|
20231010,140400,72582553,696,696,696,696,4
|
|
20231010,140300,72579769,696,696,696,696,5
|
|
20231010,140200,72576289,696,696,696,696,4
|
|
20231010,140100,72573505,696,696,696,696,4
|
|
20231010,140000,72570721,696,696,696,696,5
|
|
20231010,135900,72567241,696,696,696,696,3
|
|
20231010,135800,72565153,696,696,696,696,4
|
|
20231010,135700,72562369,696,696,696,696,5
|
|
20231010,135600,72558889,696,696,696,696,4
|
|
20231010,135500,72556105,696,696,696,696,4
|
|
20231010,135400,72553321,696,696,696,696,5
|
|
20231010,135300,72549841,696,696,696,696,3
|
|
20231010,135200,72547753,696,698,698,693,7616
|
|
20231010,135100,67248041,698,698,698,698,5
|
|
20231010,135000,67244551,698,697,698,696,722
|
|
20231010,134900,66741734,697,699,699,697,4
|
|
20231010,134800,66738940,699,699,699,699,5
|
|
20231010,134700,66735445,699,699,699,699,3
|
|
20231010,134600,66733348,699,700,700,699,4
|
|
20231010,134500,66730549,700,700,700,700,5
|
|
20231010,134400,66727049,700,700,700,700,4
|
|
20231010,134300,66724249,701,701,701,701,4
|
|
20231010,134200,66721445,701,700,701,700,5
|
|
20231010,134100,66717944,701,699,701,699,3
|
|
20231010,134000,66715843,700,701,701,696,34
|
|
20231010,133900,66692160,696,702,702,696,100
|
|
20231010,133800,66622530,703,703,703,703,4
|
|
20231010,133700,66619718,703,703,703,703,4
|
|
20231010,133600,66616906,703,703,703,703,5
|
|
20231010,133500,66613391,704,704,704,704,3
|
|
20231010,133400,66611279,704,704,704,704,4
|
|
20231010,133300,66608463,704,704,704,704,5
|
|
20231010,133200,66604943,704,703,704,703,4
|
|
20231010,133100,66602128,704,704,704,704,4
|
|
20231010,133000,66599312,704,704,704,704,5
|
|
20231010,132900,66595792,704,704,704,704,3
|
|
20231010,132800,66593680,704,704,704,704,4
|
|
20231010,132700,66590864,704,704,704,704,5
|
|
20231010,132600,66587344,704,704,704,704,4
|
|
20231010,132500,66584528,704,704,704,704,4
|
|
20231010,132400,66581712,704,704,704,704,4
|
|
20231010,132300,66578896,704,704,704,704,4
|
|
20231010,132200,66576080,704,704,704,704,4
|
|
20231010,132100,66573264,704,704,704,704,5
|
|
20231010,132000,66569744,704,704,704,704,4
|
|
20231010,131900,66566928,704,704,704,704,4
|
|
20231010,131800,66564112,704,704,704,704,4
|
|
20231010,131700,66561296,704,704,704,704,4
|
|
20231010,131600,66558480,704,704,704,704,4
|
|
20231010,131500,66555664,704,704,704,704,5
|
|
20231010,131400,66552144,704,704,704,704,4
|
|
20231010,131300,66549328,704,704,704,704,4
|
|
20231010,131200,66546512,704,704,704,704,4
|
|
20231010,131100,66543696,704,704,704,704,4
|
|
20231010,131000,66540880,704,704,704,704,43
|
|
20231010,130900,66510608,704,704,704,704,5
|
|
20231010,130800,66507088,704,704,704,704,4
|
|
20231010,130700,66504272,704,704,704,704,4
|
|
20231010,130600,66501456,704,704,704,704,4
|
|
20231010,130500,66498640,704,704,704,704,4
|
|
20231010,130400,66495824,704,704,704,704,4
|
|
20231010,130300,66493008,704,704,704,704,5
|
|
20231010,130200,66489488,704,704,704,704,4
|
|
20231010,130100,66486672,704,704,704,704,4
|
|
20231010,130000,66483856,704,704,704,704,4
|
|
20231010,125900,66481040,704,704,704,704,4
|
|
20231010,125800,66478224,704,704,704,704,4
|
|
20231010,125700,66475408,704,704,704,704,5
|
|
20231010,125600,66471888,704,704,704,704,4
|
|
20231010,125500,66469072,704,704,704,704,4
|
|
20231010,125400,66466256,704,700,704,700,4004
|
|
20231010,125300,63663440,700,700,700,700,4
|
|
20231010,125200,63660640,700,700,700,700,4
|
|
20231010,125100,63657840,700,700,700,700,5
|
|
20231010,125000,63654340,700,700,700,700,4
|
|
20231010,124900,63651540,700,700,700,700,3
|
|
20231010,124800,63649440,700,700,700,700,4
|
|
20231010,124700,63646640,700,700,700,700,5
|
|
20231010,124600,63643140,700,700,700,700,4
|
|
20231010,124500,63640340,700,700,700,700,4
|
|
20231010,124400,63637540,700,700,700,700,5
|
|
20231010,124300,63634040,700,700,700,700,3
|
|
20231010,124200,63631940,700,698,700,698,4
|
|
20231010,124100,63629142,698,698,698,698,5
|
|
20231010,124000,63625652,698,698,698,698,4
|
|
20231010,123900,63622860,698,698,698,698,4
|
|
20231010,123800,63620068,698,698,698,698,5
|
|
20231010,123700,63616578,698,698,698,698,3
|
|
20231010,123600,63614484,698,698,698,698,4
|
|
20231010,123500,63611692,698,699,700,698,5
|
|
20231010,123400,63608196,699,700,700,699,777
|
|
20231010,123300,63064297,700,700,700,700,4
|
|
20231010,123200,63061497,700,698,700,698,6
|
|
20231010,123100,63057306,698,698,698,698,6
|
|
20231010,123000,63053118,698,698,698,698,7
|
|
20231010,122900,63048232,698,698,698,698,8
|
|
20231010,122800,63042648,698,699,700,698,7
|
|
20231010,122700,63037755,697,697,697,697,839
|
|
20231010,122600,62452972,697,697,697,697,8
|
|
20231010,122500,62447396,697,697,697,697,6
|
|
20231010,122400,62443214,697,697,697,697,7
|
|
20231010,122300,62438335,697,697,697,697,8
|
|
20231010,122200,62432759,697,697,697,697,7
|
|
20231010,122100,62427880,697,697,697,696,7
|
|
20231010,122000,62423002,697,695,697,695,12
|
|
20231010,121900,62414647,697,697,697,697,15
|
|
20231010,121800,62404192,697,697,697,697,7
|
|
20231010,121700,62399313,697,697,697,697,8
|
|
20231010,121600,62393737,697,697,697,697,7
|
|
20231010,121500,62388858,697,697,697,697,11
|
|
20231010,121400,62381191,697,697,697,697,8
|
|
20231010,121300,62375615,697,697,697,697,6
|
|
20231010,121200,62371433,697,697,697,697,7
|
|
20231010,121100,62366554,696,696,696,696,109
|
|
20231010,121000,62290690,696,696,696,696,46
|
|
20231010,120900,62258674,696,696,696,696,7
|
|
20231010,120800,62253802,696,696,696,696,7
|
|
20231010,120700,62248930,696,696,696,696,7
|
|
20231010,120600,62244058,696,696,696,696,7
|
|
20231010,120500,62239186,696,696,696,696,8
|
|
20231010,120400,62233618,696,696,696,696,7
|
|
20231010,120300,62228746,696,696,696,696,7
|
|
20231010,120200,62223874,696,696,696,696,7
|
|
20231010,120100,62219002,696,696,696,696,7
|
|
20231010,120000,62214130,696,696,696,696,6
|
|
20231010,115900,62209954,696,696,696,696,8
|
|
20231010,115800,62204386,696,696,696,696,7
|
|
20231010,115700,62199514,696,696,696,696,7
|
|
20231010,115600,62194642,696,696,696,696,7
|
|
20231010,115500,62189770,696,696,696,696,10
|
|
20231010,115400,62182810,696,696,696,696,210
|
|
20231010,115300,62036650,696,696,696,696,23
|
|
20231010,115200,62020642,696,696,696,696,7
|
|
20231010,115100,62015770,696,696,696,696,9
|
|
20231010,115000,62009506,696,696,696,696,8
|
|
20231010,114900,62003938,696,696,696,696,7
|
|
20231010,114800,61999066,696,696,696,696,7
|
|
20231010,114700,61994194,696,696,696,695,20
|
|
20231010,114600,61980286,695,696,696,695,8
|
|
20231010,114500,61974719,696,696,696,696,7
|
|
20231010,114400,61969847,696,696,696,696,14
|
|
20231010,114300,61960103,696,696,696,696,7
|
|
20231010,114200,61955231,696,695,696,695,7
|
|
20231010,114100,61950360,696,694,696,694,400
|
|
20231010,114000,61672743,697,697,697,697,22
|
|
20231010,113900,61657409,697,697,697,697,7
|
|
20231010,113800,61652530,697,697,697,697,7
|
|
20231010,113700,61647651,697,697,697,694,252
|
|
20231010,113600,61472558,698,698,698,698,8
|
|
20231010,113500,61466974,694,696,698,694,2572
|
|
20231010,113400,59678978,696,698,698,696,293
|
|
20231010,113300,59475029,698,698,698,698,6
|
|
20231010,113200,59470841,698,691,698,691,7584
|
|
20231010,113100,54224192,666,666,666,666,0
|
|
20231010,113000,54224192,666,703,703,666,11787
|
|
20231010,112900,46242859,708,708,708,708,4
|
|
20231010,112800,46240027,708,708,708,708,15
|
|
20231010,112700,46229407,708,708,708,708,3
|
|
20231010,112600,46227283,708,708,708,708,4
|
|
20231010,112500,46224451,708,708,708,708,5
|
|
20231010,112400,46220911,706,708,708,706,12984
|
|
20231010,112300,37054199,708,708,708,708,4
|
|
20231010,112200,37051367,708,708,708,708,30
|
|
20231010,112100,37030127,708,708,708,708,470
|
|
20231010,112000,36697367,708,707,708,707,4
|
|
20231010,111900,36694536,708,708,708,708,5
|
|
20231010,111800,36690996,708,708,708,708,4
|
|
20231010,111700,36688164,708,708,708,708,4
|
|
20231010,111600,36685332,708,708,708,708,5
|
|
20231010,111500,36681792,708,708,708,708,3
|
|
20231010,111400,36679668,708,708,708,708,4
|
|
20231010,111300,36676836,708,708,708,708,5
|
|
20231010,111200,36673296,708,708,708,708,4
|
|
20231010,111100,36670464,708,708,708,708,4
|
|
20231010,111000,36667632,708,708,708,708,44
|
|
20231010,110900,36636480,708,708,708,708,3
|
|
20231010,110800,36634356,706,708,708,706,1723
|
|
20231010,110700,35417910,708,708,708,708,5
|
|
20231010,110600,35414370,708,708,708,708,4
|
|
20231010,110500,35411538,708,708,708,708,4
|
|
20231010,110400,35408706,708,708,708,706,6
|
|
20231010,110300,35404460,708,708,708,708,3
|
|
20231010,110200,35402336,708,708,708,708,4
|
|
20231010,110100,35399504,708,708,708,708,5
|
|
20231010,110000,35395964,708,708,708,708,4
|
|
20231010,105900,35393132,708,708,708,708,146
|
|
20231010,105800,35289764,708,707,708,707,5
|
|
20231010,105700,35286225,707,707,707,707,3
|
|
20231010,105600,35284104,707,707,707,707,4
|
|
20231010,105500,35281276,707,707,707,707,5
|
|
20231010,105400,35277741,707,707,707,707,4
|
|
20231010,105300,35274913,707,707,707,707,4
|
|
20231010,105200,35272085,707,707,707,707,4
|
|
20231010,105100,35269257,707,707,707,707,15
|
|
20231010,105000,35258652,707,707,707,707,4
|
|
20231010,104900,35255824,707,707,707,707,5
|
|
20231010,104800,35252289,707,707,707,707,4
|
|
20231010,104700,35249461,707,707,707,707,4
|
|
20231010,104600,35246633,707,707,707,707,4
|
|
20231010,104500,35243805,707,707,707,707,4
|
|
20231010,104400,35240977,707,707,707,707,4
|
|
20231010,104300,35238149,707,706,707,706,23
|
|
20231010,104200,35221906,707,707,707,707,4
|
|
20231010,104100,35219078,707,706,707,706,4
|
|
20231010,104000,35216253,707,705,707,705,4
|
|
20231010,103900,35213427,705,705,705,705,4
|
|
20231010,103800,35210607,705,705,705,705,4
|
|
20231010,103700,35207787,705,704,705,702,164
|
|
20231010,103600,35092648,704,704,704,704,14
|
|
20231010,103500,35082792,704,704,704,704,4
|
|
20231010,103400,35079976,704,704,704,704,4
|
|
20231010,103300,35077160,704,704,704,704,84
|
|
20231010,103200,35018024,705,705,705,705,4
|
|
20231010,103100,35015204,705,705,705,705,5
|
|
20231010,103000,35011679,705,705,705,705,4
|
|
20231010,102900,35008859,705,705,705,705,4
|
|
20231010,102800,35006039,705,705,705,705,4
|
|
20231010,102700,35003219,704,704,705,704,22
|
|
20231010,102600,34987730,704,704,704,704,4
|
|
20231010,102500,34984914,704,704,704,704,5
|
|
20231010,102400,34981394,704,704,704,704,5
|
|
20231010,102300,34977874,704,704,704,704,4
|
|
20231010,102200,34975058,704,704,704,704,4
|
|
20231010,102100,34972242,704,704,704,704,4
|
|
20231010,102000,34969426,704,704,704,704,4
|
|
20231010,101900,34966610,704,704,704,704,5
|
|
20231010,101800,34963090,704,704,704,704,4
|
|
20231010,101700,34960274,704,703,704,703,3
|
|
20231010,101600,34958164,704,703,704,702,7
|
|
20231010,101500,34953245,704,704,704,704,5
|
|
20231010,101400,34949725,704,704,704,704,8
|
|
20231010,101300,34944093,704,704,704,704,15
|
|
20231010,101200,34933533,704,704,704,704,6
|
|
20231010,101100,34929309,704,704,704,704,3
|
|
20231010,101000,34927197,704,704,704,704,52
|
|
20231010,100900,34890589,704,704,704,704,6
|
|
20231010,100800,34886365,702,704,704,702,5
|
|
20231010,100700,34882847,704,704,704,704,4
|
|
20231010,100600,34880031,704,704,704,704,5
|
|
20231010,100500,34876511,704,704,704,704,3
|
|
20231010,100400,34874399,704,703,704,703,724
|
|
20231010,100300,34365058,703,704,704,703,5
|
|
20231010,100200,34361539,704,702,704,702,132
|
|
20231010,100100,34268867,704,704,704,704,4
|
|
20231010,100000,34266051,705,705,705,705,5
|
|
20231010,095900,34262526,705,705,705,705,5
|
|
20231010,095800,34259001,705,706,706,705,4
|
|
20231010,095700,34256178,706,706,706,706,5
|
|
20231010,095600,34252648,706,706,706,706,1723
|
|
20231010,095500,33036210,707,707,707,707,4
|
|
20231010,095400,33033382,707,707,707,707,5
|
|
20231010,095300,33029847,707,707,707,707,3
|
|
20231010,095200,33027726,707,702,707,700,4303
|
|
20231010,095100,30008590,707,708,708,702,2272
|
|
20231010,095000,28413617,708,708,708,708,4
|
|
20231010,094900,28410785,708,708,708,708,4
|
|
20231010,094800,28407953,708,708,708,708,5
|
|
20231010,094700,28404413,708,708,708,708,3
|
|
20231010,094600,28402289,708,703,708,702,2704
|
|
20231010,094500,26503769,708,708,708,708,5
|
|
20231010,094400,26500229,708,709,709,708,7
|
|
20231010,094300,26495267,709,709,709,709,6
|
|
20231010,094200,26491013,709,709,709,709,5
|
|
20231010,094100,26487468,709,709,709,709,3
|
|
20231010,094000,26485341,709,709,709,709,4
|
|
20231010,093900,26482505,709,709,709,709,18
|
|
20231010,093800,26469743,709,709,709,709,18
|
|
20231010,093700,26456981,709,709,709,709,4
|
|
20231010,093600,26454145,709,709,709,709,4
|
|
20231010,093500,26451309,709,708,709,708,5
|
|
20231010,093400,26447768,708,708,708,708,9
|
|
20231010,093300,26441396,708,708,708,708,5
|
|
20231010,093200,26437856,708,708,708,708,4
|
|
20231010,093100,26435024,708,708,708,708,4
|
|
20231010,093000,26432192,708,703,708,703,5
|
|
20231010,092900,26428657,703,707,709,702,382
|
|
20231010,092800,26160444,708,706,709,706,479
|
|
20231010,092700,25822261,706,710,710,705,7842
|
|
20231010,092600,20285334,710,710,710,707,3004
|
|
20231010,092500,18161494,710,710,710,710,94
|
|
20231010,092400,18094754,707,710,710,707,8
|
|
20231010,092300,18089086,710,710,710,710,4
|
|
20231010,092200,18086246,710,710,710,710,4
|
|
20231010,092100,18083406,710,708,710,708,25
|
|
20231010,092000,18065696,708,708,708,708,81
|
|
20231010,091900,18008348,708,708,708,708,9253
|
|
20231010,091800,11457224,708,708,708,708,4
|
|
20231010,091700,11454392,708,708,708,708,4
|
|
20231010,091600,11451560,708,707,708,707,285
|
|
20231010,091500,11250064,707,706,707,706,18
|
|
20231010,091400,11237351,707,707,707,707,4
|
|
20231010,091300,11234523,707,707,707,707,4
|
|
20231010,091200,11231695,707,707,707,707,4
|
|
20231010,091100,11228867,707,707,707,707,4
|
|
20231010,091000,11226039,707,707,707,707,4
|
|
20231010,090900,11223211,706,707,707,706,866
|
|
20231010,090800,10611810,707,707,707,706,5
|
|
20231010,090700,10608276,706,706,707,706,216
|
|
20231010,090600,10455776,708,708,708,708,4
|
|
20231010,090500,10452944,708,711,711,706,46
|
|
20231010,090400,10420445,707,710,710,707,217
|
|
20231010,090300,10267017,710,710,713,710,45
|
|
20231010,090200,10234947,707,713,713,707,9
|
|
20231010,090100,10228566,714,709,714,709,454
|
|
20231010,090000,9905183,709,706,709,706,14030
|