588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184500,178709080,1027,1027,1027,1027,1638
|
|
20231006,184400,178709080,1027,1027,1027,1027,0
|
|
20231006,184300,178709080,1027,1027,1027,1027,0
|
|
20231006,184200,178709080,1027,1027,1027,1027,0
|
|
20231006,184100,178709080,1027,1027,1027,1027,0
|
|
20231006,184000,178709080,1027,1027,1027,1027,0
|
|
20231006,183900,178709080,1027,1027,1027,1027,0
|
|
20231006,183800,178709080,1027,1027,1027,1027,0
|
|
20231006,183700,178709080,1027,1027,1027,1027,0
|
|
20231006,183600,178709080,1027,1027,1027,1027,0
|
|
20231006,183500,178709080,1027,1027,1027,1027,0
|
|
20231006,183400,178709080,1027,1027,1027,1027,0
|
|
20231006,183300,178709080,1027,1027,1027,1027,0
|
|
20231006,183200,178709080,1027,1027,1027,1027,0
|
|
20231006,183100,178709080,1027,1027,1027,1027,0
|
|
20231006,183000,178709080,1027,1027,1027,1027,0
|
|
20231006,182900,178709080,1027,1027,1027,1027,0
|
|
20231006,182800,178709080,1027,1027,1027,1027,0
|
|
20231006,182700,178709080,1027,1027,1027,1027,0
|
|
20231006,182600,178709080,1027,1027,1027,1027,0
|
|
20231006,182500,178709080,1027,1027,1027,1027,0
|
|
20231006,182400,178709080,1027,1027,1027,1027,0
|
|
20231006,182300,178709080,1027,1027,1027,1027,0
|
|
20231006,182200,178709080,1027,1027,1027,1027,0
|
|
20231006,182100,178709080,1027,1027,1027,1027,0
|
|
20231006,182000,178709080,1027,1027,1027,1027,0
|
|
20231006,181900,178709080,1027,1027,1027,1027,0
|
|
20231006,181800,178709080,1027,1027,1027,1027,0
|
|
20231006,181700,178709080,1027,1027,1027,1027,0
|
|
20231006,181600,178709080,1027,1027,1027,1027,0
|
|
20231006,181500,178709080,1027,1027,1027,1027,1638
|
|
20231006,181400,178709080,1027,1027,1027,1027,0
|
|
20231006,181300,178709080,1027,1027,1027,1027,0
|
|
20231006,181200,178709080,1027,1027,1027,1027,0
|
|
20231006,181100,178709080,1027,1027,1027,1027,0
|
|
20231006,181000,178709080,1027,1027,1027,1027,0
|
|
20231006,180900,178709080,1027,1027,1027,1027,0
|
|
20231006,180800,178709080,1027,1027,1027,1027,0
|
|
20231006,180700,178709080,1027,1027,1027,1027,0
|
|
20231006,180600,178709080,1027,1027,1027,1027,0
|
|
20231006,180500,178709080,1027,1027,1027,1027,0
|
|
20231006,180400,178709080,1027,1027,1027,1027,0
|
|
20231006,180300,178709080,1027,1027,1027,1027,0
|
|
20231006,180200,178709080,1027,1027,1027,1027,0
|
|
20231006,180100,178709080,1027,1027,1027,1027,0
|
|
20231006,180000,178709080,1027,1027,1027,1027,0
|
|
20231006,175900,178709080,1027,1027,1027,1027,0
|
|
20231006,175800,178709080,1027,1027,1027,1027,0
|
|
20231006,175700,178709080,1027,1027,1027,1027,0
|
|
20231006,175600,178709080,1027,1027,1027,1027,0
|
|
20231006,175500,178709080,1027,1027,1027,1027,0
|
|
20231006,175400,178709080,1027,1027,1027,1027,0
|
|
20231006,175300,178709080,1027,1027,1027,1027,0
|
|
20231006,175200,178709080,1027,1027,1027,1027,0
|
|
20231006,175100,178709080,1027,1027,1027,1027,0
|
|
20231006,175000,178709080,1027,1027,1027,1027,0
|
|
20231006,174900,178709080,1027,1027,1027,1027,0
|
|
20231006,174800,178709080,1027,1027,1027,1027,0
|
|
20231006,174700,178709080,1027,1027,1027,1027,0
|
|
20231006,174600,178709080,1027,1027,1027,1027,0
|
|
20231006,174500,178709080,1027,1027,1027,1027,1638
|
|
20231006,174400,178709080,1027,1027,1027,1027,0
|
|
20231006,174300,178709080,1027,1027,1027,1027,0
|
|
20231006,174200,178709080,1027,1027,1027,1027,0
|
|
20231006,174100,178709080,1027,1027,1027,1027,0
|
|
20231006,174000,178709080,1027,1027,1027,1027,0
|
|
20231006,173900,178709080,1027,1027,1027,1027,0
|
|
20231006,173800,178709080,1027,1027,1027,1027,0
|
|
20231006,173700,178709080,1027,1027,1027,1027,0
|
|
20231006,173600,178709080,1027,1027,1027,1027,0
|
|
20231006,173500,178709080,1027,1027,1027,1027,0
|
|
20231006,173400,178709080,1027,1027,1027,1027,0
|
|
20231006,173300,178709080,1027,1027,1027,1027,0
|
|
20231006,173200,178709080,1027,1027,1027,1027,0
|
|
20231006,173100,178709080,1027,1027,1027,1027,0
|
|
20231006,173000,178709080,1027,1027,1027,1027,0
|
|
20231006,172900,178709080,1027,1027,1027,1027,0
|
|
20231006,172800,178709080,1027,1027,1027,1027,0
|
|
20231006,172700,178709080,1027,1027,1027,1027,0
|
|
20231006,172600,178709080,1027,1027,1027,1027,0
|
|
20231006,172500,178709080,1027,1027,1027,1027,0
|
|
20231006,172400,178709080,1027,1027,1027,1027,0
|
|
20231006,172300,178709080,1027,1027,1027,1027,0
|
|
20231006,172200,178709080,1027,1027,1027,1027,0
|
|
20231006,172100,178709080,1027,1027,1027,1027,0
|
|
20231006,172000,178709080,1027,1027,1027,1027,0
|
|
20231006,171900,178709080,1027,1027,1027,1027,0
|
|
20231006,171800,178709080,1027,1027,1027,1027,0
|
|
20231006,171700,178709080,1027,1027,1027,1027,0
|
|
20231006,171600,178709080,1027,1027,1027,1027,0
|
|
20231006,171500,178709080,1027,1027,1027,1027,1638
|
|
20231006,171400,178709080,1027,1027,1027,1027,0
|
|
20231006,171300,178709080,1027,1027,1027,1027,0
|
|
20231006,171200,178709080,1027,1027,1027,1027,0
|
|
20231006,171100,178709080,1027,1027,1027,1027,0
|
|
20231006,171000,178709080,1027,1027,1027,1027,0
|
|
20231006,170900,178709080,1027,1027,1027,1027,0
|
|
20231006,170800,178709080,1027,1027,1027,1027,0
|
|
20231006,170700,178709080,1027,1027,1027,1027,0
|
|
20231006,170600,178709080,1027,1027,1027,1027,0
|
|
20231006,170500,178709080,1027,1027,1027,1027,0
|
|
20231006,170400,178709080,1027,1027,1027,1027,0
|
|
20231006,170300,178709080,1027,1027,1027,1027,0
|
|
20231006,170200,178709080,1027,1027,1027,1027,0
|
|
20231006,170100,178709080,1027,1027,1027,1027,0
|
|
20231006,170000,178709080,1027,1027,1027,1027,0
|
|
20231006,165900,178709080,1027,1027,1027,1027,0
|
|
20231006,165800,178709080,1027,1027,1027,1027,0
|
|
20231006,165700,178709080,1027,1027,1027,1027,0
|
|
20231006,165600,178709080,1027,1027,1027,1027,0
|
|
20231006,165500,178709080,1027,1027,1027,1027,0
|
|
20231006,165400,178709080,1027,1027,1027,1027,0
|
|
20231006,165300,178709080,1027,1027,1027,1027,0
|
|
20231006,165200,178709080,1027,1027,1027,1027,0
|
|
20231006,165100,178709080,1027,1027,1027,1027,0
|
|
20231006,165000,178709080,1027,1027,1027,1027,0
|
|
20231006,164900,178709080,1027,1027,1027,1027,0
|
|
20231006,164800,178709080,1027,1027,1027,1027,0
|
|
20231006,164700,178709080,1027,1027,1027,1027,0
|
|
20231006,164600,178709080,1027,1027,1027,1027,0
|
|
20231006,164500,178709080,1027,1027,1027,1027,1638
|
|
20231006,164400,178709080,1027,1027,1027,1027,0
|
|
20231006,164300,178709080,1027,1027,1027,1027,0
|
|
20231006,164200,178709080,1027,1027,1027,1027,0
|
|
20231006,164100,178709080,1027,1027,1027,1027,0
|
|
20231006,164000,178709080,1027,1027,1027,1027,0
|
|
20231006,163900,178709080,1027,1027,1027,1027,0
|
|
20231006,163800,178709080,1027,1027,1027,1027,0
|
|
20231006,163700,178709080,1027,1027,1027,1027,0
|
|
20231006,163600,178709080,1027,1027,1027,1027,0
|
|
20231006,163500,178709080,1027,1027,1027,1027,0
|
|
20231006,163400,178709080,1027,1027,1027,1027,0
|
|
20231006,163300,178709080,1027,1027,1027,1027,0
|
|
20231006,163200,178709080,1027,1027,1027,1027,0
|
|
20231006,163100,178709080,1027,1027,1027,1027,0
|
|
20231006,163000,178709080,1027,1027,1027,1027,0
|
|
20231006,162900,178709080,1027,1027,1027,1027,0
|
|
20231006,162800,178709080,1027,1027,1027,1027,0
|
|
20231006,162700,178709080,1027,1027,1027,1027,0
|
|
20231006,162600,178709080,1027,1027,1027,1027,0
|
|
20231006,162500,178709080,1027,1027,1027,1027,0
|
|
20231006,162400,178709080,1027,1027,1027,1027,0
|
|
20231006,162300,178709080,1027,1027,1027,1027,0
|
|
20231006,162200,178709080,1027,1027,1027,1027,0
|
|
20231006,162100,178709080,1027,1027,1027,1027,0
|
|
20231006,162000,178709080,1027,1027,1027,1027,0
|
|
20231006,161900,178709080,1027,1027,1027,1027,0
|
|
20231006,161800,178709080,1027,1027,1027,1027,0
|
|
20231006,161700,178709080,1027,1027,1027,1027,0
|
|
20231006,161600,178709080,1027,1027,1027,1027,0
|
|
20231006,161500,178709080,1027,1027,1027,1027,1638
|
|
20231006,161400,178709080,1027,1027,1027,1027,0
|
|
20231006,161300,178709080,1027,1027,1027,1027,0
|
|
20231006,161200,178709080,1027,1027,1027,1027,0
|
|
20231006,161100,178709080,1027,1027,1027,1027,0
|
|
20231006,161000,178709080,1027,1027,1027,1027,0
|
|
20231006,160900,178709080,1027,1027,1027,1027,0
|
|
20231006,160800,178709080,1027,1027,1027,1027,0
|
|
20231006,160700,178709080,1027,1027,1027,1027,0
|
|
20231006,160600,178709080,1027,1027,1027,1027,0
|
|
20231006,160500,178709080,1027,1027,1027,1027,0
|
|
20231006,160400,178709080,1027,1027,1027,1027,0
|
|
20231006,160300,178709080,1027,1027,1027,1027,0
|
|
20231006,160200,178709080,1027,1027,1027,1027,0
|
|
20231006,160100,178709080,1027,1027,1027,1027,0
|
|
20231006,160000,178709080,1027,1027,1027,1027,0
|
|
20231006,155900,178709080,1027,1027,1027,1027,0
|
|
20231006,155800,178709080,1027,1027,1027,1027,0
|
|
20231006,155700,178709080,1027,1027,1027,1027,0
|
|
20231006,155600,178709080,1027,1027,1027,1027,0
|
|
20231006,155500,178709080,1027,1027,1027,1027,0
|
|
20231006,155400,178709080,1027,1027,1027,1027,0
|
|
20231006,155300,178709080,1027,1027,1027,1027,0
|
|
20231006,155200,178709080,1027,1027,1027,1027,0
|
|
20231006,155100,178709080,1027,1027,1027,1027,0
|
|
20231006,155000,178709080,1027,1027,1027,1027,0
|
|
20231006,154900,178709080,1027,1027,1027,1027,0
|
|
20231006,154800,178709080,1027,1027,1027,1027,0
|
|
20231006,154700,178709080,1027,1027,1027,1027,0
|
|
20231006,154600,178709080,1027,1027,1027,1027,0
|
|
20231006,154500,178709080,1027,1027,1027,1027,1638
|
|
20231006,154400,178709080,1027,1027,1027,1027,0
|
|
20231006,154300,178709080,1027,1027,1027,1027,0
|
|
20231006,154200,178709080,1027,1027,1027,1027,0
|
|
20231006,154100,178709080,1027,1027,1027,1027,0
|
|
20231006,154000,178709080,1027,1027,1027,1027,0
|
|
20231006,153900,178709080,1027,1027,1027,1027,0
|
|
20231006,153800,178709080,1027,1027,1027,1027,0
|
|
20231006,153700,178709080,1027,1027,1027,1027,0
|
|
20231006,153600,178709080,1027,1027,1027,1027,0
|
|
20231006,153500,178709080,1027,1027,1027,1027,0
|
|
20231006,153400,178709080,1027,1027,1027,1027,0
|
|
20231006,153300,178709080,1027,1027,1027,1027,0
|
|
20231006,153200,178709080,1027,1027,1027,1027,0
|
|
20231006,153100,178709080,1027,1027,1027,1027,0
|
|
20231006,153000,178709080,1027,1027,1027,1027,1638
|
|
20231006,152900,177026854,1027,1027,1027,1027,0
|
|
20231006,152800,177026854,1027,1027,1027,1027,0
|
|
20231006,152700,177026854,1027,1027,1027,1027,0
|
|
20231006,152600,177026854,1027,1027,1027,1027,0
|
|
20231006,152500,177026854,1027,1027,1027,1027,0
|
|
20231006,152400,177026854,1027,1027,1027,1027,0
|
|
20231006,152300,177026854,1027,1027,1027,1027,0
|
|
20231006,152200,177026854,1027,1027,1027,1027,0
|
|
20231006,152100,177026854,1027,1027,1027,1027,0
|
|
20231006,152000,177026854,1027,1027,1027,1027,0
|
|
20231006,151900,177026854,1027,1027,1027,1027,11
|
|
20231006,151800,177015557,1027,1027,1027,1027,11
|
|
20231006,151700,177004260,1027,1027,1027,1027,5
|
|
20231006,151600,176999125,1026,1026,1026,1026,0
|
|
20231006,151500,176999125,1026,1026,1026,1026,105
|
|
20231006,151400,176891395,1026,1026,1026,1026,0
|
|
20231006,151300,176891395,1026,1026,1026,1026,0
|
|
20231006,151200,176891395,1026,1026,1026,1026,611
|
|
20231006,151100,176264509,1026,1026,1026,1026,185
|
|
20231006,151000,176074699,1025,1025,1025,1025,70
|
|
20231006,150900,176002949,1026,1026,1026,1026,0
|
|
20231006,150800,176002949,1026,1026,1026,1026,0
|
|
20231006,150700,176002949,1026,1026,1026,1026,1
|
|
20231006,150600,176001923,1024,1024,1024,1024,1000
|
|
20231006,150500,174977923,1026,1026,1026,1026,3
|
|
20231006,150400,174974845,1026,1026,1026,1026,0
|
|
20231006,150300,174974845,1026,1026,1026,1026,1
|
|
20231006,150200,174973819,1026,1026,1026,1026,11
|
|
20231006,150100,174962533,1024,1024,1024,1024,0
|
|
20231006,150000,174962533,1024,1024,1024,1024,0
|
|
20231006,145900,174962533,1024,1024,1024,1024,0
|
|
20231006,145800,174962533,1024,1024,1024,1024,0
|
|
20231006,145700,174962533,1024,1025,1025,1024,920
|
|
20231006,145600,174020433,1025,1025,1025,1025,0
|
|
20231006,145500,174020433,1025,1025,1025,1025,0
|
|
20231006,145400,174020433,1025,1025,1025,1025,80
|
|
20231006,145300,173938433,1025,1025,1025,1025,7
|
|
20231006,145200,173931258,1023,1023,1023,1023,0
|
|
20231006,145100,173931258,1023,1023,1023,1023,0
|
|
20231006,145000,173931258,1023,1023,1023,1023,100
|
|
20231006,144900,173828958,1023,1022,1023,1022,1349
|
|
20231006,144800,172449031,1023,1023,1023,1023,5304
|
|
20231006,144700,167023039,1023,1023,1023,1023,0
|
|
20231006,144600,167023039,1023,1024,1024,1023,2829
|
|
20231006,144500,164126494,1025,1025,1025,1025,0
|
|
20231006,144400,164126494,1025,1025,1025,1025,100
|
|
20231006,144300,164023994,1025,1025,1025,1025,10
|
|
20231006,144200,164013744,1025,1025,1025,1025,0
|
|
20231006,144100,164013744,1025,1025,1025,1025,300
|
|
20231006,144000,163706244,1024,1024,1024,1024,1000
|
|
20231006,143900,162682244,1025,1025,1025,1025,3408
|
|
20231006,143800,159189044,1025,1025,1025,1025,0
|
|
20231006,143700,159189044,1025,1025,1025,1025,0
|
|
20231006,143600,159189044,1025,1025,1025,1025,0
|
|
20231006,143500,159189044,1025,1024,1025,1024,2089
|
|
20231006,143400,157049819,1025,1025,1025,1025,10
|
|
20231006,143300,157039569,1025,1025,1025,1025,0
|
|
20231006,143200,157039569,1025,1025,1025,1025,0
|
|
20231006,143100,157039569,1025,1025,1025,1025,0
|
|
20231006,143000,157039569,1025,1025,1025,1025,200
|
|
20231006,142900,156834569,1025,1026,1026,1025,2856
|
|
20231006,142800,153906452,1026,1026,1026,1026,0
|
|
20231006,142700,153906452,1026,1026,1026,1026,500
|
|
20231006,142600,153393452,1026,1026,1026,1026,800
|
|
20231006,142500,152572652,1028,1028,1028,1028,0
|
|
20231006,142400,152572652,1028,1028,1028,1028,0
|
|
20231006,142300,152572652,1028,1028,1028,1028,0
|
|
20231006,142200,152572652,1028,1028,1028,1028,0
|
|
20231006,142100,152572652,1028,1028,1028,1028,0
|
|
20231006,142000,152572652,1028,1028,1028,1028,0
|
|
20231006,141900,152572652,1028,1028,1028,1028,0
|
|
20231006,141800,152572652,1028,1028,1028,1028,0
|
|
20231006,141700,152572652,1028,1028,1028,1028,362
|
|
20231006,141600,152200516,1028,1027,1028,1027,728
|
|
20231006,141500,151452133,1027,1027,1027,1027,72
|
|
20231006,141400,151378189,1027,1027,1027,1027,0
|
|
20231006,141300,151378189,1027,1027,1027,1027,0
|
|
20231006,141200,151378189,1027,1027,1027,1027,0
|
|
20231006,141100,151378189,1027,1027,1027,1027,0
|
|
20231006,141000,151378189,1027,1027,1027,1027,0
|
|
20231006,140900,151378189,1027,1027,1027,1027,328
|
|
20231006,140800,151041333,1027,1027,1027,1027,0
|
|
20231006,140700,151041333,1027,1027,1027,1027,0
|
|
20231006,140600,151041333,1027,1027,1027,1027,201
|
|
20231006,140500,150834906,1028,1028,1028,1028,0
|
|
20231006,140400,150834906,1028,1028,1028,1028,0
|
|
20231006,140300,150834906,1028,1028,1028,1028,1
|
|
20231006,140200,150833878,1028,1028,1028,1028,0
|
|
20231006,140100,150833878,1028,1028,1028,1028,0
|
|
20231006,140000,150833878,1028,1028,1028,1028,0
|
|
20231006,135900,150833878,1028,1028,1028,1028,0
|
|
20231006,135800,150833878,1028,1028,1028,1028,0
|
|
20231006,135700,150833878,1028,1028,1028,1028,0
|
|
20231006,135600,150833878,1028,1028,1028,1028,0
|
|
20231006,135500,150833878,1028,1028,1028,1028,0
|
|
20231006,135400,150833878,1028,1028,1028,1028,25
|
|
20231006,135300,150808178,1026,1027,1027,1026,5061
|
|
20231006,135200,145615205,1027,1027,1027,1027,0
|
|
20231006,135100,145615205,1027,1027,1027,1027,3616
|
|
20231006,135000,141901573,1027,1027,1027,1027,1000
|
|
20231006,134900,140874573,1027,1027,1027,1027,0
|
|
20231006,134800,140874573,1027,1027,1027,1027,0
|
|
20231006,134700,140874573,1027,1027,1027,1027,10
|
|
20231006,134600,140864303,1027,1027,1027,1027,0
|
|
20231006,134500,140864303,1027,1027,1027,1027,0
|
|
20231006,134400,140864303,1027,1027,1027,1027,100
|
|
20231006,134300,140761603,1027,1027,1027,1027,27
|
|
20231006,134200,140733874,1029,1029,1029,1029,0
|
|
20231006,134100,140733874,1029,1029,1029,1029,0
|
|
20231006,134000,140733874,1029,1029,1029,1029,0
|
|
20231006,133900,140733874,1029,1029,1029,1029,0
|
|
20231006,133800,140733874,1029,1029,1029,1029,0
|
|
20231006,133700,140733874,1029,1029,1029,1029,1
|
|
20231006,133600,140732845,1025,1025,1025,1025,0
|
|
20231006,133500,140732845,1025,1025,1025,1025,18
|
|
20231006,133400,140714395,1029,1027,1029,1026,14
|
|
20231006,133300,140700015,1029,1029,1029,1029,0
|
|
20231006,133200,140700015,1029,1029,1029,1029,10
|
|
20231006,133100,140689725,1029,1029,1029,1029,0
|
|
20231006,133000,140689725,1029,1028,1029,1028,6305
|
|
20231006,132900,134208183,1028,1028,1028,1028,13
|
|
20231006,132800,134194819,1028,1029,1029,1028,100
|
|
20231006,132700,134092009,1029,1029,1029,1029,0
|
|
20231006,132600,134092009,1029,1029,1029,1029,0
|
|
20231006,132500,134092009,1029,1029,1029,1029,45
|
|
20231006,132400,134045704,1029,1029,1029,1029,1
|
|
20231006,132300,134044675,1029,1029,1029,1029,0
|
|
20231006,132200,134044675,1029,1029,1029,1029,6
|
|
20231006,132100,134038501,1029,1029,1029,1029,0
|
|
20231006,132000,134038501,1029,1029,1029,1029,0
|
|
20231006,131900,134038501,1029,1029,1029,1029,1
|
|
20231006,131800,134037472,1028,1028,1028,1028,70
|
|
20231006,131700,133965512,1028,1028,1028,1028,0
|
|
20231006,131600,133965512,1028,1028,1028,1028,1544
|
|
20231006,131500,132378280,1029,1029,1029,1029,0
|
|
20231006,131400,132378280,1029,1029,1029,1029,0
|
|
20231006,131300,132378280,1029,1029,1029,1029,20
|
|
20231006,131200,132357700,1029,1029,1029,1029,2
|
|
20231006,131100,132355642,1029,1029,1029,1029,0
|
|
20231006,131000,132355642,1029,1029,1029,1029,0
|
|
20231006,130900,132355642,1029,1029,1029,1029,0
|
|
20231006,130800,132355642,1029,1029,1029,1029,14
|
|
20231006,130700,132341236,1029,1029,1029,1029,0
|
|
20231006,130600,132341236,1029,1029,1029,1029,0
|
|
20231006,130500,132341236,1029,1029,1029,1029,0
|
|
20231006,130400,132341236,1029,1029,1029,1029,0
|
|
20231006,130300,132341236,1029,1029,1029,1029,0
|
|
20231006,130200,132341236,1029,1029,1029,1029,0
|
|
20231006,130100,132341236,1029,1029,1029,1029,0
|
|
20231006,130000,132341236,1029,1029,1029,1029,0
|
|
20231006,125900,132341236,1029,1029,1029,1029,0
|
|
20231006,125800,132341236,1029,1029,1029,1029,0
|
|
20231006,125700,132341236,1029,1029,1029,1029,0
|
|
20231006,125600,132341236,1029,1029,1029,1029,0
|
|
20231006,125500,132341236,1029,1029,1029,1029,0
|
|
20231006,125400,132341236,1029,1029,1029,1029,0
|
|
20231006,125300,132341236,1029,1029,1029,1029,0
|
|
20231006,125200,132341236,1029,1029,1029,1029,0
|
|
20231006,125100,132341236,1029,1029,1029,1029,0
|
|
20231006,125000,132341236,1029,1029,1029,1029,0
|
|
20231006,124900,132341236,1029,1029,1029,1029,0
|
|
20231006,124800,132341236,1029,1029,1029,1029,0
|
|
20231006,124700,132341236,1029,1029,1029,1029,0
|
|
20231006,124600,132341236,1029,1029,1029,1029,0
|
|
20231006,124500,132341236,1029,1030,1030,1029,23
|
|
20231006,124400,132317568,1029,1029,1029,1029,0
|
|
20231006,124300,132317568,1029,1029,1029,1029,0
|
|
20231006,124200,132317568,1029,1029,1029,1029,10
|
|
20231006,124100,132307278,1030,1030,1030,1030,0
|
|
20231006,124000,132307278,1030,1030,1030,1030,2
|
|
20231006,123900,132305218,1028,1028,1028,1028,4264
|
|
20231006,123800,127921826,1030,1030,1030,1030,0
|
|
20231006,123700,127921826,1030,1029,1030,1028,7341
|
|
20231006,123600,120373683,1030,1030,1030,1030,0
|
|
20231006,123500,120373683,1030,1030,1030,1030,0
|
|
20231006,123400,120373683,1030,1030,1030,1030,25
|
|
20231006,123300,120347933,1030,1030,1030,1030,0
|
|
20231006,123200,120347933,1030,1029,1030,1029,2007
|
|
20231006,123100,118282728,1029,1028,1029,1028,52
|
|
20231006,123000,118229270,1028,1028,1028,1028,0
|
|
20231006,122900,118229270,1028,1028,1028,1028,0
|
|
20231006,122800,118229270,1028,1028,1028,1028,1
|
|
20231006,122700,118228242,1025,1025,1025,1025,0
|
|
20231006,122600,118228242,1025,1026,1026,1025,500
|
|
20231006,122500,117715629,1026,1028,1028,1026,2
|
|
20231006,122400,117713575,1026,1028,1028,1026,31
|
|
20231006,122300,117681709,1028,1026,1028,1026,2
|
|
20231006,122200,117679655,1029,1029,1029,1029,0
|
|
20231006,122100,117679655,1029,1029,1029,1029,0
|
|
20231006,122000,117679655,1029,1029,1029,1029,1
|
|
20231006,121900,117678626,1026,1026,1026,1026,0
|
|
20231006,121800,117678626,1026,1026,1026,1026,0
|
|
20231006,121700,117678626,1026,1026,1026,1026,100
|
|
20231006,121600,117576026,1026,1026,1026,1026,0
|
|
20231006,121500,117576026,1026,1026,1026,1026,0
|
|
20231006,121400,117576026,1026,1026,1026,1026,0
|
|
20231006,121300,117576026,1026,1026,1026,1026,8
|
|
20231006,121200,117567818,1028,1028,1028,1028,0
|
|
20231006,121100,117567818,1028,1028,1028,1028,0
|
|
20231006,121000,117567818,1028,1028,1028,1028,0
|
|
20231006,120900,117567818,1028,1028,1028,1028,0
|
|
20231006,120800,117567818,1028,1028,1028,1028,0
|
|
20231006,120700,117567818,1028,1028,1028,1028,0
|
|
20231006,120600,117567818,1028,1028,1028,1028,0
|
|
20231006,120500,117567818,1028,1028,1028,1028,0
|
|
20231006,120400,117567818,1028,1028,1028,1028,0
|
|
20231006,120300,117567818,1028,1028,1028,1028,0
|
|
20231006,120200,117567818,1028,1028,1028,1028,0
|
|
20231006,120100,117567818,1028,1028,1028,1028,0
|
|
20231006,120000,117567818,1028,1028,1028,1028,0
|
|
20231006,115900,117567818,1028,1028,1028,1028,0
|
|
20231006,115800,117567818,1028,1028,1028,1028,2
|
|
20231006,115700,117565762,1029,1029,1029,1029,0
|
|
20231006,115600,117565762,1029,1029,1029,1029,0
|
|
20231006,115500,117565762,1029,1029,1029,1029,0
|
|
20231006,115400,117565762,1029,1029,1029,1029,0
|
|
20231006,115300,117565762,1029,1029,1029,1029,0
|
|
20231006,115200,117565762,1029,1029,1029,1029,0
|
|
20231006,115100,117565762,1029,1029,1029,1029,0
|
|
20231006,115000,117565762,1029,1029,1029,1029,0
|
|
20231006,114900,117565762,1029,1029,1029,1029,1
|
|
20231006,114800,117564733,1025,1025,1025,1025,0
|
|
20231006,114700,117564733,1025,1028,1028,1025,7400
|
|
20231006,114600,109979369,1029,1029,1029,1029,485
|
|
20231006,114500,109480304,1029,1029,1029,1029,0
|
|
20231006,114400,109480304,1029,1029,1029,1029,0
|
|
20231006,114300,109480304,1029,1029,1029,1029,0
|
|
20231006,114200,109480304,1029,1029,1029,1029,0
|
|
20231006,114100,109480304,1029,1029,1029,1029,1
|
|
20231006,114000,109479275,1029,1029,1029,1029,0
|
|
20231006,113900,109479275,1029,1029,1029,1029,1
|
|
20231006,113800,109478246,1029,1029,1029,1029,0
|
|
20231006,113700,109478246,1029,1029,1029,1029,10
|
|
20231006,113600,109467956,1029,1029,1029,1029,619
|
|
20231006,113500,108831005,1029,1029,1029,1029,231
|
|
20231006,113400,108593306,1029,1029,1029,1029,0
|
|
20231006,113300,108593306,1029,1029,1029,1029,1
|
|
20231006,113200,108592277,1029,1029,1029,1029,35
|
|
20231006,113100,108556262,1029,1029,1029,1029,10
|
|
20231006,113000,108545972,1029,1029,1029,1029,0
|
|
20231006,112900,108545972,1029,1029,1029,1029,0
|
|
20231006,112800,108545972,1029,1029,1029,1029,0
|
|
20231006,112700,108545972,1029,1029,1029,1029,1
|
|
20231006,112600,108544943,1027,1027,1027,1027,8
|
|
20231006,112500,108536727,1028,1028,1028,1028,300
|
|
20231006,112400,108228327,1029,1029,1029,1029,0
|
|
20231006,112300,108228327,1029,1029,1029,1029,0
|
|
20231006,112200,108228327,1029,1029,1029,1029,1
|
|
20231006,112100,108227298,1029,1029,1029,1029,1
|
|
20231006,112000,108226269,1030,1030,1030,1030,0
|
|
20231006,111900,108226269,1030,1030,1030,1030,0
|
|
20231006,111800,108226269,1030,1030,1030,1030,0
|
|
20231006,111700,108226269,1030,1030,1030,1030,0
|
|
20231006,111600,108226269,1030,1030,1030,1030,0
|
|
20231006,111500,108226269,1030,1030,1030,1030,0
|
|
20231006,111400,108226269,1030,1030,1030,1030,300
|
|
20231006,111300,107917269,1030,1029,1030,1023,22001
|
|
20231006,111200,85386636,1029,1029,1029,1029,1
|
|
20231006,111100,85385607,1029,1029,1029,1029,0
|
|
20231006,111000,85385607,1029,1030,1030,1029,441
|
|
20231006,110900,84931383,1030,1031,1031,1030,6000
|
|
20231006,110800,78750883,1030,1033,1033,1030,640
|
|
20231006,110700,78091680,1033,1033,1033,1033,0
|
|
20231006,110600,78091680,1033,1033,1033,1033,0
|
|
20231006,110500,78091680,1033,1033,1033,1033,0
|
|
20231006,110400,78091680,1033,1033,1033,1033,0
|
|
20231006,110300,78091680,1033,1033,1033,1033,1100
|
|
20231006,110200,76955380,1034,1034,1034,1034,0
|
|
20231006,110100,76955380,1034,1034,1034,1034,0
|
|
20231006,110000,76955380,1034,1034,1034,1034,0
|
|
20231006,105900,76955380,1034,1034,1034,1034,0
|
|
20231006,105800,76955380,1034,1034,1034,1034,0
|
|
20231006,105700,76955380,1034,1034,1034,1034,0
|
|
20231006,105600,76955380,1034,1034,1034,1034,1
|
|
20231006,105500,76954346,1034,1034,1034,1034,0
|
|
20231006,105400,76954346,1034,1034,1034,1034,0
|
|
20231006,105300,76954346,1034,1034,1034,1034,0
|
|
20231006,105200,76954346,1034,1034,1034,1034,0
|
|
20231006,105100,76954346,1034,1034,1034,1034,1
|
|
20231006,105000,76953312,1030,1031,1031,1030,900
|
|
20231006,104900,76025415,1031,1031,1031,1031,0
|
|
20231006,104800,76025415,1031,1031,1031,1031,0
|
|
20231006,104700,76025415,1031,1031,1031,1031,800
|
|
20231006,104600,75200615,1031,1031,1031,1031,0
|
|
20231006,104500,75200615,1031,1031,1031,1031,0
|
|
20231006,104400,75200615,1031,1031,1031,1031,0
|
|
20231006,104300,75200615,1031,1031,1031,1031,0
|
|
20231006,104200,75200615,1031,1031,1031,1031,0
|
|
20231006,104100,75200615,1031,1034,1034,1031,1054
|
|
20231006,104000,74113649,1032,1034,1034,1032,2
|
|
20231006,103900,74111583,1032,1032,1032,1032,93
|
|
20231006,103800,74015607,1032,1032,1032,1032,0
|
|
20231006,103700,74015607,1032,1032,1032,1032,1
|
|
20231006,103600,74014575,1034,1034,1034,1032,3
|
|
20231006,103500,74011475,1032,1032,1032,1032,0
|
|
20231006,103400,74011475,1032,1032,1032,1032,0
|
|
20231006,103300,74011475,1032,1032,1032,1032,0
|
|
20231006,103200,74011475,1032,1032,1032,1032,0
|
|
20231006,103100,74011475,1032,1032,1032,1032,0
|
|
20231006,103000,74011475,1032,1032,1032,1032,0
|
|
20231006,102900,74011475,1032,1032,1032,1032,40
|
|
20231006,102800,73970195,1032,1032,1032,1032,0
|
|
20231006,102700,73970195,1032,1032,1032,1032,0
|
|
20231006,102600,73970195,1032,1032,1032,1032,0
|
|
20231006,102500,73970195,1032,1032,1032,1032,0
|
|
20231006,102400,73970195,1032,1032,1032,1032,1
|
|
20231006,102300,73969163,1034,1032,1034,1032,550
|
|
20231006,102200,73400563,1031,1031,1031,1031,0
|
|
20231006,102100,73400563,1031,1031,1031,1031,0
|
|
20231006,102000,73400563,1031,1031,1031,1031,50
|
|
20231006,101900,73349013,1034,1034,1034,1034,0
|
|
20231006,101800,73349013,1034,1034,1034,1034,0
|
|
20231006,101700,73349013,1034,1034,1034,1034,6
|
|
20231006,101600,73342809,1035,1035,1035,1035,650
|
|
20231006,101500,72670059,1035,1035,1035,1035,4
|
|
20231006,101400,72665919,1035,1035,1035,1035,0
|
|
20231006,101300,72665919,1035,1035,1035,1035,0
|
|
20231006,101200,72665919,1035,1035,1035,1035,0
|
|
20231006,101100,72665919,1035,1035,1035,1035,0
|
|
20231006,101000,72665919,1035,1035,1035,1035,0
|
|
20231006,100900,72665919,1035,1035,1035,1035,0
|
|
20231006,100800,72665919,1035,1035,1035,1035,1
|
|
20231006,100700,72664884,1030,1030,1030,1030,0
|
|
20231006,100600,72664884,1030,1034,1035,1030,2827
|
|
20231006,100500,69749266,1034,1034,1034,1034,873
|
|
20231006,100400,68846584,1036,1036,1036,1036,1
|
|
20231006,100300,68845548,1034,1034,1034,1034,0
|
|
20231006,100200,68845548,1034,1034,1034,1028,1850
|
|
20231006,100100,66936021,1034,1034,1034,1034,0
|
|
20231006,100000,66936021,1034,1034,1034,1034,0
|
|
20231006,095900,66936021,1034,1034,1034,1034,0
|
|
20231006,095800,66936021,1034,1034,1034,1034,1
|
|
20231006,095700,66934987,1029,1029,1029,1029,2
|
|
20231006,095600,66932929,1034,1034,1034,1034,0
|
|
20231006,095500,66932929,1034,1029,1034,1029,418
|
|
20231006,095400,66502802,1034,1034,1034,1034,0
|
|
20231006,095300,66502802,1034,1034,1034,1034,0
|
|
20231006,095200,66502802,1034,1034,1034,1034,0
|
|
20231006,095100,66502802,1034,1034,1034,1034,0
|
|
20231006,095000,66502802,1034,1034,1034,1034,0
|
|
20231006,094900,66502802,1034,1034,1034,1034,0
|
|
20231006,094800,66502802,1034,1034,1034,1034,80
|
|
20231006,094700,66420082,1030,1030,1030,1030,0
|
|
20231006,094600,66420082,1030,1030,1030,1030,100
|
|
20231006,094500,66317082,1028,1028,1028,1028,1000
|
|
20231006,094400,65289082,1024,1033,1033,1024,10000
|
|
20231006,094300,55017705,1033,1033,1033,1033,532
|
|
20231006,094200,54468149,1038,1038,1038,1038,0
|
|
20231006,094100,54468149,1038,1038,1038,1038,0
|
|
20231006,094000,54468149,1038,1038,1038,1038,1236
|
|
20231006,093900,53185181,1038,1038,1038,1038,21
|
|
20231006,093800,53163383,1038,1038,1038,1038,10
|
|
20231006,093700,53153003,1036,1036,1036,1036,0
|
|
20231006,093600,53153003,1036,1036,1036,1036,0
|
|
20231006,093500,53153003,1036,1034,1036,1034,7636
|
|
20231006,093400,45255326,1032,1034,1034,1032,51
|
|
20231006,093300,45202688,1034,1034,1034,1034,580
|
|
20231006,093200,44602968,1034,1034,1034,1034,2
|
|
20231006,093100,44600900,1034,1034,1034,1034,0
|
|
20231006,093000,44600900,1034,1034,1034,1034,0
|
|
20231006,092900,44600900,1034,1034,1034,1034,2
|
|
20231006,092800,44598832,1034,1034,1034,1034,0
|
|
20231006,092700,44598832,1034,1034,1034,1034,0
|
|
20231006,092600,44598832,1034,1034,1034,1034,0
|
|
20231006,092500,44598832,1034,1034,1034,1034,9
|
|
20231006,092400,44589526,1035,1033,1035,1033,5000
|
|
20231006,092300,39416940,1032,1032,1032,1032,0
|
|
20231006,092200,39416940,1032,1032,1032,1032,1005
|
|
20231006,092100,38379780,1032,1032,1032,1032,5085
|
|
20231006,092000,33132060,1031,1031,1031,1031,10
|
|
20231006,091900,33121750,1030,1030,1030,1030,105
|
|
20231006,091800,33013600,1033,1033,1033,1033,18
|
|
20231006,091700,32995006,1034,1034,1034,1034,2
|
|
20231006,091600,32992938,1031,1032,1032,1031,21
|
|
20231006,091500,32971274,1035,1035,1035,1035,100
|
|
20231006,091400,32867774,1035,1029,1035,1029,1015
|
|
20231006,091300,31822637,1030,1027,1030,1027,806
|
|
20231006,091200,30993372,1027,1022,1027,1022,8599
|
|
20231006,091100,22205189,1025,1025,1025,1025,0
|
|
20231006,091000,22205189,1025,1025,1025,1025,8976
|
|
20231006,090900,13004789,1025,1025,1026,1025,2041
|
|
20231006,090800,10912716,1020,1020,1020,1020,2072
|
|
20231006,090700,8799276,1020,1021,1021,1020,155
|
|
20231006,090600,8641099,1020,1023,1023,1020,4063
|
|
20231006,090500,4493170,1024,1024,1024,1024,900
|
|
20231006,090400,3571570,1024,1024,1024,1024,163
|
|
20231006,090300,3404658,1024,1024,1024,1024,0
|
|
20231006,090200,3404658,1024,1024,1024,1024,0
|
|
20231006,090100,3404658,1024,1020,1024,1020,6
|
|
20231006,090000,3398530,1021,1016,1021,1016,3345
|