672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231017,200900,50395068,750,750,750,750,2026
|
||
|
|
20231017,200800,50395068,750,750,750,750,0
|
||
|
|
20231017,200700,50395068,750,750,750,750,0
|
||
|
|
20231017,200600,50395068,750,750,750,750,0
|
||
|
|
20231017,200500,50395068,750,750,750,750,0
|
||
|
|
20231017,200400,50395068,750,750,750,750,0
|
||
|
|
20231017,200300,50395068,750,750,750,750,0
|
||
|
|
20231017,200200,50395068,750,750,750,750,0
|
||
|
|
20231017,200100,50395068,750,750,750,750,0
|
||
|
|
20231017,200000,50395068,750,750,750,750,0
|
||
|
|
20231017,195900,50395068,750,750,750,750,0
|
||
|
|
20231017,195800,50395068,750,750,750,750,0
|
||
|
|
20231017,195700,50395068,750,750,750,750,0
|
||
|
|
20231017,195600,50395068,750,750,750,750,0
|
||
|
|
20231017,195500,50395068,750,750,750,750,0
|
||
|
|
20231017,195400,50395068,750,750,750,750,0
|
||
|
|
20231017,195300,50395068,750,750,750,750,0
|
||
|
|
20231017,195200,50395068,750,750,750,750,0
|
||
|
|
20231017,195100,50395068,750,750,750,750,0
|
||
|
|
20231017,195000,50395068,750,750,750,750,0
|
||
|
|
20231017,194900,50395068,750,750,750,750,0
|
||
|
|
20231017,194800,50395068,750,750,750,750,0
|
||
|
|
20231017,194700,50395068,750,750,750,750,0
|
||
|
|
20231017,194600,50395068,750,750,750,750,0
|
||
|
|
20231017,194500,50395068,750,750,750,750,0
|
||
|
|
20231017,194400,50395068,750,750,750,750,0
|
||
|
|
20231017,194300,50395068,750,750,750,750,0
|
||
|
|
20231017,194200,50395068,750,750,750,750,0
|
||
|
|
20231017,194100,50395068,750,750,750,750,0
|
||
|
|
20231017,194000,50395068,750,750,750,750,0
|
||
|
|
20231017,193900,50395068,750,750,750,750,2026
|
||
|
|
20231017,193800,50395068,750,750,750,750,0
|
||
|
|
20231017,193700,50395068,750,750,750,750,0
|
||
|
|
20231017,193600,50395068,750,750,750,750,0
|
||
|
|
20231017,193500,50395068,750,750,750,750,0
|
||
|
|
20231017,193400,50395068,750,750,750,750,0
|
||
|
|
20231017,193300,50395068,750,750,750,750,0
|
||
|
|
20231017,193200,50395068,750,750,750,750,0
|
||
|
|
20231017,193100,50395068,750,750,750,750,0
|
||
|
|
20231017,193000,50395068,750,750,750,750,0
|
||
|
|
20231017,192900,50395068,750,750,750,750,0
|
||
|
|
20231017,192800,50395068,750,750,750,750,0
|
||
|
|
20231017,192700,50395068,750,750,750,750,0
|
||
|
|
20231017,192600,50395068,750,750,750,750,0
|
||
|
|
20231017,192500,50395068,750,750,750,750,0
|
||
|
|
20231017,192400,50395068,750,750,750,750,0
|
||
|
|
20231017,192300,50395068,750,750,750,750,0
|
||
|
|
20231017,192200,50395068,750,750,750,750,0
|
||
|
|
20231017,192100,50395068,750,750,750,750,0
|
||
|
|
20231017,192000,50395068,750,750,750,750,0
|
||
|
|
20231017,191900,50395068,750,750,750,750,0
|
||
|
|
20231017,191800,50395068,750,750,750,750,0
|
||
|
|
20231017,191700,50395068,750,750,750,750,0
|
||
|
|
20231017,191600,50395068,750,750,750,750,0
|
||
|
|
20231017,191500,50395068,750,750,750,750,0
|
||
|
|
20231017,191400,50395068,750,750,750,750,0
|
||
|
|
20231017,191300,50395068,750,750,750,750,0
|
||
|
|
20231017,191200,50395068,750,750,750,750,0
|
||
|
|
20231017,191100,50395068,750,750,750,750,0
|
||
|
|
20231017,191000,50395068,750,750,750,750,0
|
||
|
|
20231017,190900,50395068,750,750,750,750,2026
|
||
|
|
20231017,190800,50395068,750,750,750,750,0
|
||
|
|
20231017,190700,50395068,750,750,750,750,0
|
||
|
|
20231017,190600,50395068,750,750,750,750,0
|
||
|
|
20231017,190500,50395068,750,750,750,750,0
|
||
|
|
20231017,190400,50395068,750,750,750,750,0
|
||
|
|
20231017,190300,50395068,750,750,750,750,0
|
||
|
|
20231017,190200,50395068,750,750,750,750,0
|
||
|
|
20231017,190100,50395068,750,750,750,750,0
|
||
|
|
20231017,190000,50395068,750,750,750,750,0
|
||
|
|
20231017,185900,50395068,750,750,750,750,0
|
||
|
|
20231017,185800,50395068,750,750,750,750,0
|
||
|
|
20231017,185700,50395068,750,750,750,750,0
|
||
|
|
20231017,185600,50395068,750,750,750,750,0
|
||
|
|
20231017,185500,50395068,750,750,750,750,0
|
||
|
|
20231017,185400,50395068,750,750,750,750,0
|
||
|
|
20231017,185300,50395068,750,750,750,750,0
|
||
|
|
20231017,185200,50395068,750,750,750,750,0
|
||
|
|
20231017,185100,50395068,750,750,750,750,0
|
||
|
|
20231017,185000,50395068,750,750,750,750,0
|
||
|
|
20231017,184900,50395068,750,750,750,750,0
|
||
|
|
20231017,184800,50395068,750,750,750,750,0
|
||
|
|
20231017,184700,50395068,750,750,750,750,0
|
||
|
|
20231017,184600,50395068,750,750,750,750,0
|
||
|
|
20231017,184500,50395068,750,750,750,750,0
|
||
|
|
20231017,184400,50395068,750,750,750,750,0
|
||
|
|
20231017,184300,50395068,750,750,750,750,0
|
||
|
|
20231017,184200,50395068,750,750,750,750,0
|
||
|
|
20231017,184100,50395068,750,750,750,750,0
|
||
|
|
20231017,184000,50395068,750,750,750,750,0
|
||
|
|
20231017,183900,50395068,750,750,750,750,2026
|
||
|
|
20231017,183800,50395068,750,750,750,750,0
|
||
|
|
20231017,183700,50395068,750,750,750,750,0
|
||
|
|
20231017,183600,50395068,750,750,750,750,0
|
||
|
|
20231017,183500,50395068,750,750,750,750,0
|
||
|
|
20231017,183400,50395068,750,750,750,750,0
|
||
|
|
20231017,183300,50395068,750,750,750,750,0
|
||
|
|
20231017,183200,50395068,750,750,750,750,0
|
||
|
|
20231017,183100,50395068,750,750,750,750,0
|
||
|
|
20231017,183000,50395068,750,750,750,750,0
|
||
|
|
20231017,182900,50395068,750,750,750,750,0
|
||
|
|
20231017,182800,50395068,750,750,750,750,0
|
||
|
|
20231017,182700,50395068,750,750,750,750,0
|
||
|
|
20231017,182600,50395068,750,750,750,750,0
|
||
|
|
20231017,182500,50395068,750,750,750,750,0
|
||
|
|
20231017,182400,50395068,750,750,750,750,0
|
||
|
|
20231017,182300,50395068,750,750,750,750,0
|
||
|
|
20231017,182200,50395068,750,750,750,750,0
|
||
|
|
20231017,182100,50395068,750,750,750,750,0
|
||
|
|
20231017,182000,50395068,750,750,750,750,0
|
||
|
|
20231017,181900,50395068,750,750,750,750,0
|
||
|
|
20231017,181800,50395068,750,750,750,750,0
|
||
|
|
20231017,181700,50395068,750,750,750,750,0
|
||
|
|
20231017,181600,50395068,750,750,750,750,0
|
||
|
|
20231017,181500,50395068,750,750,750,750,0
|
||
|
|
20231017,181400,50395068,750,750,750,750,0
|
||
|
|
20231017,181300,50395068,750,750,750,750,0
|
||
|
|
20231017,181200,50395068,750,750,750,750,0
|
||
|
|
20231017,181100,50395068,750,750,750,750,0
|
||
|
|
20231017,181000,50395068,750,750,750,750,0
|
||
|
|
20231017,180900,50395068,750,750,750,750,2026
|
||
|
|
20231017,180800,50395068,750,750,750,750,0
|
||
|
|
20231017,180700,50395068,750,750,750,750,0
|
||
|
|
20231017,180600,50395068,750,750,750,750,0
|
||
|
|
20231017,180500,50395068,750,750,750,750,0
|
||
|
|
20231017,180400,50395068,750,750,750,750,0
|
||
|
|
20231017,180300,50395068,750,750,750,750,0
|
||
|
|
20231017,180200,50395068,750,750,750,750,0
|
||
|
|
20231017,180100,50395068,750,750,750,750,0
|
||
|
|
20231017,180000,50395068,750,750,750,750,0
|
||
|
|
20231017,175900,50395068,750,750,750,750,0
|
||
|
|
20231017,175800,50395068,750,750,750,750,0
|
||
|
|
20231017,175700,50395068,750,750,750,750,0
|
||
|
|
20231017,175600,50395068,750,750,750,750,0
|
||
|
|
20231017,175500,50395068,750,750,750,750,0
|
||
|
|
20231017,175400,50395068,750,750,750,750,0
|
||
|
|
20231017,175300,50395068,750,750,750,750,0
|
||
|
|
20231017,175200,50395068,750,750,750,750,0
|
||
|
|
20231017,175100,50395068,750,750,750,750,0
|
||
|
|
20231017,175000,50395068,750,750,750,750,0
|
||
|
|
20231017,174900,50395068,750,750,750,750,0
|
||
|
|
20231017,174800,50395068,750,750,750,750,0
|
||
|
|
20231017,174700,50395068,750,750,750,750,0
|
||
|
|
20231017,174600,50395068,750,750,750,750,0
|
||
|
|
20231017,174500,50395068,750,750,750,750,0
|
||
|
|
20231017,174400,50395068,750,750,750,750,0
|
||
|
|
20231017,174300,50395068,750,750,750,750,0
|
||
|
|
20231017,174200,50395068,750,750,750,750,0
|
||
|
|
20231017,174100,50395068,750,750,750,750,0
|
||
|
|
20231017,174000,50395068,750,750,750,750,0
|
||
|
|
20231017,173900,50395068,750,750,750,750,2026
|
||
|
|
20231017,173800,50395068,750,750,750,750,0
|
||
|
|
20231017,173700,50395068,750,750,750,750,0
|
||
|
|
20231017,173600,50395068,750,750,750,750,0
|
||
|
|
20231017,173500,50395068,750,750,750,750,0
|
||
|
|
20231017,173400,50395068,750,750,750,750,0
|
||
|
|
20231017,173300,50395068,750,750,750,750,0
|
||
|
|
20231017,173200,50395068,750,750,750,750,0
|
||
|
|
20231017,173100,50395068,750,750,750,750,0
|
||
|
|
20231017,173000,50395068,750,750,750,750,0
|
||
|
|
20231017,172900,50395068,750,750,750,750,0
|
||
|
|
20231017,172800,50395068,750,750,750,750,0
|
||
|
|
20231017,172700,50395068,750,750,750,750,0
|
||
|
|
20231017,172600,50395068,750,750,750,750,0
|
||
|
|
20231017,172500,50395068,750,750,750,750,0
|
||
|
|
20231017,172400,50395068,750,750,750,750,0
|
||
|
|
20231017,172300,50395068,750,750,750,750,0
|
||
|
|
20231017,172200,50395068,750,750,750,750,0
|
||
|
|
20231017,172100,50395068,750,750,750,750,0
|
||
|
|
20231017,172000,50395068,750,750,750,750,0
|
||
|
|
20231017,171900,50395068,750,750,750,750,0
|
||
|
|
20231017,171800,50395068,750,750,750,750,0
|
||
|
|
20231017,171700,50395068,750,750,750,750,0
|
||
|
|
20231017,171600,50395068,750,750,750,750,0
|
||
|
|
20231017,171500,50395068,750,750,750,750,0
|
||
|
|
20231017,171400,50395068,750,750,750,750,0
|
||
|
|
20231017,171300,50395068,750,750,750,750,0
|
||
|
|
20231017,171200,50395068,750,750,750,750,0
|
||
|
|
20231017,171100,50395068,750,750,750,750,0
|
||
|
|
20231017,171000,50395068,750,750,750,750,0
|
||
|
|
20231017,170900,50395068,750,750,750,750,2026
|
||
|
|
20231017,170800,50395068,750,750,750,750,0
|
||
|
|
20231017,170700,50395068,750,750,750,750,0
|
||
|
|
20231017,170600,50395068,750,750,750,750,0
|
||
|
|
20231017,170500,50395068,750,750,750,750,0
|
||
|
|
20231017,170400,50395068,750,750,750,750,0
|
||
|
|
20231017,170300,50395068,750,750,750,750,0
|
||
|
|
20231017,170200,50395068,750,750,750,750,0
|
||
|
|
20231017,170100,50395068,750,750,750,750,0
|
||
|
|
20231017,170000,50395068,750,750,750,750,0
|
||
|
|
20231017,165900,50395068,750,750,750,750,0
|
||
|
|
20231017,165800,50395068,750,750,750,750,0
|
||
|
|
20231017,165700,50395068,750,750,750,750,0
|
||
|
|
20231017,165600,50395068,750,750,750,750,0
|
||
|
|
20231017,165500,50395068,750,750,750,750,0
|
||
|
|
20231017,165400,50395068,750,750,750,750,0
|
||
|
|
20231017,165300,50395068,750,750,750,750,0
|
||
|
|
20231017,165200,50395068,750,750,750,750,0
|
||
|
|
20231017,165100,50395068,750,750,750,750,0
|
||
|
|
20231017,165000,50395068,750,750,750,750,0
|
||
|
|
20231017,164900,50395068,750,750,750,750,0
|
||
|
|
20231017,164800,50395068,750,750,750,750,0
|
||
|
|
20231017,164700,50395068,750,750,750,750,0
|
||
|
|
20231017,164600,50395068,750,750,750,750,0
|
||
|
|
20231017,164500,50395068,750,750,750,750,0
|
||
|
|
20231017,164400,50395068,750,750,750,750,0
|
||
|
|
20231017,164300,50395068,750,750,750,750,0
|
||
|
|
20231017,164200,50395068,750,750,750,750,0
|
||
|
|
20231017,164100,50395068,750,750,750,750,0
|
||
|
|
20231017,164000,50395068,750,750,750,750,0
|
||
|
|
20231017,163900,50395068,750,750,750,750,2026
|
||
|
|
20231017,163800,50395068,750,750,750,750,0
|
||
|
|
20231017,163700,50395068,750,750,750,750,0
|
||
|
|
20231017,163600,50395068,750,750,750,750,0
|
||
|
|
20231017,163500,50395068,750,750,750,750,0
|
||
|
|
20231017,163400,50395068,750,750,750,750,0
|
||
|
|
20231017,163300,50395068,750,750,750,750,0
|
||
|
|
20231017,163200,50395068,750,750,750,750,0
|
||
|
|
20231017,163100,50395068,750,750,750,750,0
|
||
|
|
20231017,163000,50395068,750,750,750,750,0
|
||
|
|
20231017,162900,50395068,750,750,750,750,0
|
||
|
|
20231017,162800,50395068,750,750,750,750,0
|
||
|
|
20231017,162700,50395068,750,750,750,750,0
|
||
|
|
20231017,162600,50395068,750,750,750,750,0
|
||
|
|
20231017,162500,50395068,750,750,750,750,0
|
||
|
|
20231017,162400,50395068,750,750,750,750,0
|
||
|
|
20231017,162300,50395068,750,750,750,750,0
|
||
|
|
20231017,162200,50395068,750,750,750,750,0
|
||
|
|
20231017,162100,50395068,750,750,750,750,0
|
||
|
|
20231017,162000,50395068,750,750,750,750,0
|
||
|
|
20231017,161900,50395068,750,750,750,750,0
|
||
|
|
20231017,161800,50395068,750,750,750,750,0
|
||
|
|
20231017,161700,50395068,750,750,750,750,0
|
||
|
|
20231017,161600,50395068,750,750,750,750,0
|
||
|
|
20231017,161500,50395068,750,750,750,750,0
|
||
|
|
20231017,161400,50395068,750,750,750,750,0
|
||
|
|
20231017,161300,50395068,750,750,750,750,0
|
||
|
|
20231017,161200,50395068,750,750,750,750,0
|
||
|
|
20231017,161100,50395068,750,750,750,750,0
|
||
|
|
20231017,161000,50395068,750,750,750,750,0
|
||
|
|
20231017,160900,50395068,750,750,750,750,2026
|
||
|
|
20231017,160800,50395068,750,750,750,750,0
|
||
|
|
20231017,160700,50395068,750,750,750,750,0
|
||
|
|
20231017,160600,50395068,750,750,750,750,0
|
||
|
|
20231017,160500,50395068,750,750,750,750,0
|
||
|
|
20231017,160400,50395068,750,750,750,750,0
|
||
|
|
20231017,160300,50395068,750,750,750,750,0
|
||
|
|
20231017,160200,50395068,750,750,750,750,0
|
||
|
|
20231017,160100,50395068,750,750,750,750,0
|
||
|
|
20231017,160000,50395068,750,750,750,750,0
|
||
|
|
20231017,155900,50395068,750,750,750,750,0
|
||
|
|
20231017,155800,50395068,750,750,750,750,0
|
||
|
|
20231017,155700,50395068,750,750,750,750,0
|
||
|
|
20231017,155600,50395068,750,750,750,750,0
|
||
|
|
20231017,155500,50395068,750,750,750,750,0
|
||
|
|
20231017,155400,50395068,750,750,750,750,0
|
||
|
|
20231017,155300,50395068,750,750,750,750,0
|
||
|
|
20231017,155200,50395068,750,750,750,750,0
|
||
|
|
20231017,155100,50395068,750,750,750,750,0
|
||
|
|
20231017,155000,50395068,750,750,750,750,0
|
||
|
|
20231017,154900,50395068,750,750,750,750,0
|
||
|
|
20231017,154800,50395068,750,750,750,750,0
|
||
|
|
20231017,154700,50395068,750,750,750,750,0
|
||
|
|
20231017,154600,50395068,750,750,750,750,0
|
||
|
|
20231017,154500,50395068,750,750,750,750,0
|
||
|
|
20231017,154400,50395068,750,750,750,750,0
|
||
|
|
20231017,154300,50395068,750,750,750,750,0
|
||
|
|
20231017,154200,50395068,750,750,750,750,0
|
||
|
|
20231017,154100,50395068,750,750,750,750,0
|
||
|
|
20231017,154000,50395068,750,750,750,750,0
|
||
|
|
20231017,153900,50395068,750,750,750,750,2026
|
||
|
|
20231017,153800,50395068,750,750,750,750,0
|
||
|
|
20231017,153700,50395068,750,750,750,750,0
|
||
|
|
20231017,153600,50395068,750,750,750,750,0
|
||
|
|
20231017,153500,50395068,750,750,750,750,0
|
||
|
|
20231017,153400,50395068,750,750,750,750,0
|
||
|
|
20231017,153300,50395068,750,750,750,750,0
|
||
|
|
20231017,153200,50395068,750,750,750,750,0
|
||
|
|
20231017,153100,50395068,750,750,750,750,0
|
||
|
|
20231017,153000,50395068,750,750,750,750,2026
|
||
|
|
20231017,152900,48875568,750,750,750,750,0
|
||
|
|
20231017,152800,48875568,750,750,750,750,0
|
||
|
|
20231017,152700,48875568,750,750,750,750,0
|
||
|
|
20231017,152600,48875568,750,750,750,750,0
|
||
|
|
20231017,152500,48875568,750,750,750,750,0
|
||
|
|
20231017,152400,48875568,750,750,750,750,0
|
||
|
|
20231017,152300,48875568,750,750,750,750,0
|
||
|
|
20231017,152200,48875568,750,750,750,750,0
|
||
|
|
20231017,152100,48875568,750,750,750,750,0
|
||
|
|
20231017,152000,48875568,750,750,750,750,0
|
||
|
|
20231017,151900,48875568,750,750,750,750,0
|
||
|
|
20231017,151800,48875568,750,750,750,750,1
|
||
|
|
20231017,151700,48874818,746,750,750,746,1661
|
||
|
|
20231017,151600,47634699,750,750,750,750,547
|
||
|
|
20231017,151500,47224449,751,751,751,751,0
|
||
|
|
20231017,151400,47224449,751,751,751,751,933
|
||
|
|
20231017,151300,46523766,751,751,751,751,0
|
||
|
|
20231017,151200,46523766,751,751,751,751,1116
|
||
|
|
20231017,151100,45685650,751,751,751,751,0
|
||
|
|
20231017,151000,45685650,751,751,751,751,8
|
||
|
|
20231017,150900,45679642,751,751,751,751,40
|
||
|
|
20231017,150800,45649602,751,751,751,751,3
|
||
|
|
20231017,150700,45647349,750,750,750,750,0
|
||
|
|
20231017,150600,45647349,750,750,750,750,934
|
||
|
|
20231017,150500,44946849,751,751,751,751,0
|
||
|
|
20231017,150400,44946849,751,751,751,751,0
|
||
|
|
20231017,150300,44946849,751,751,751,751,29
|
||
|
|
20231017,150200,44925070,751,751,751,751,0
|
||
|
|
20231017,150100,44925070,751,751,751,751,0
|
||
|
|
20231017,150000,44925070,751,751,751,751,921
|
||
|
|
20231017,145900,44233399,751,751,751,751,10
|
||
|
|
20231017,145800,44225889,751,751,751,751,0
|
||
|
|
20231017,145700,44225889,751,751,751,751,4044
|
||
|
|
20231017,145600,41188845,750,750,750,750,0
|
||
|
|
20231017,145500,41188845,750,751,751,750,19
|
||
|
|
20231017,145400,41174588,751,751,751,751,3
|
||
|
|
20231017,145300,41172335,751,751,751,751,0
|
||
|
|
20231017,145200,41172335,751,751,751,751,0
|
||
|
|
20231017,145100,41172335,751,751,751,751,1
|
||
|
|
20231017,145000,41171584,751,751,751,751,80
|
||
|
|
20231017,144900,41111504,751,751,751,751,30
|
||
|
|
20231017,144800,41088974,751,751,751,751,0
|
||
|
|
20231017,144700,41088974,751,751,751,751,1
|
||
|
|
20231017,144600,41088223,747,747,747,747,0
|
||
|
|
20231017,144500,41088223,747,747,747,747,0
|
||
|
|
20231017,144400,41088223,747,747,747,747,0
|
||
|
|
20231017,144300,41088223,747,747,747,747,0
|
||
|
|
20231017,144200,41088223,747,747,747,747,722
|
||
|
|
20231017,144100,40548889,747,747,747,747,21
|
||
|
|
20231017,144000,40533202,747,747,747,747,50
|
||
|
|
20231017,143900,40495852,747,745,747,745,2657
|
||
|
|
20231017,143800,38511075,745,745,745,745,0
|
||
|
|
20231017,143700,38511075,745,745,745,745,0
|
||
|
|
20231017,143600,38511075,745,745,745,745,0
|
||
|
|
20231017,143500,38511075,745,745,745,745,0
|
||
|
|
20231017,143400,38511075,745,745,745,745,0
|
||
|
|
20231017,143300,38511075,745,745,745,745,2000
|
||
|
|
20231017,143200,37021075,750,750,750,750,0
|
||
|
|
20231017,143100,37021075,750,750,750,750,0
|
||
|
|
20231017,143000,37021075,750,750,750,750,0
|
||
|
|
20231017,142900,37021075,750,750,750,750,0
|
||
|
|
20231017,142800,37021075,750,750,750,750,4
|
||
|
|
20231017,142700,37018075,746,746,746,746,3377
|
||
|
|
20231017,142600,34498833,746,746,746,746,55
|
||
|
|
20231017,142500,34457803,746,746,746,746,1945
|
||
|
|
20231017,142400,33006833,746,746,746,746,0
|
||
|
|
20231017,142300,33006833,746,746,746,746,0
|
||
|
|
20231017,142200,33006833,746,747,747,746,3000
|
||
|
|
20231017,142100,30768815,746,746,746,746,0
|
||
|
|
20231017,142000,30768815,746,746,746,746,0
|
||
|
|
20231017,141900,30768815,746,746,746,746,0
|
||
|
|
20231017,141800,30768815,746,746,746,746,0
|
||
|
|
20231017,141700,30768815,746,747,747,746,2019
|
||
|
|
20231017,141600,29261728,747,747,747,747,3
|
||
|
|
20231017,141500,29259487,752,752,752,752,0
|
||
|
|
20231017,141400,29259487,752,752,752,752,53
|
||
|
|
20231017,141300,29219631,752,752,752,752,0
|
||
|
|
20231017,141200,29219631,752,752,752,752,0
|
||
|
|
20231017,141100,29219631,752,752,752,752,0
|
||
|
|
20231017,141000,29219631,752,752,752,752,0
|
||
|
|
20231017,140900,29219631,752,752,752,752,0
|
||
|
|
20231017,140800,29219631,752,752,752,752,0
|
||
|
|
20231017,140700,29219631,752,752,752,752,0
|
||
|
|
20231017,140600,29219631,752,752,752,752,0
|
||
|
|
20231017,140500,29219631,752,752,752,752,0
|
||
|
|
20231017,140400,29219631,752,752,752,752,0
|
||
|
|
20231017,140300,29219631,752,752,752,752,0
|
||
|
|
20231017,140200,29219631,752,752,752,752,0
|
||
|
|
20231017,140100,29219631,752,752,752,752,4
|
||
|
|
20231017,140000,29216623,752,752,752,752,0
|
||
|
|
20231017,135900,29216623,752,752,752,752,0
|
||
|
|
20231017,135800,29216623,752,752,752,752,0
|
||
|
|
20231017,135700,29216623,752,752,752,752,0
|
||
|
|
20231017,135600,29216623,752,752,752,752,0
|
||
|
|
20231017,135500,29216623,752,752,752,752,0
|
||
|
|
20231017,135400,29216623,752,748,752,746,1200
|
||
|
|
20231017,135300,28319649,752,752,752,752,0
|
||
|
|
20231017,135200,28319649,752,752,752,752,0
|
||
|
|
20231017,135100,28319649,752,752,752,752,0
|
||
|
|
20231017,135000,28319649,752,752,752,752,0
|
||
|
|
20231017,134900,28319649,752,752,752,752,0
|
||
|
|
20231017,134800,28319649,752,752,752,752,0
|
||
|
|
20231017,134700,28319649,752,752,752,752,0
|
||
|
|
20231017,134600,28319649,752,752,752,752,0
|
||
|
|
20231017,134500,28319649,752,752,752,752,0
|
||
|
|
20231017,134400,28319649,752,752,752,752,0
|
||
|
|
20231017,134300,28319649,752,752,752,752,0
|
||
|
|
20231017,134200,28319649,752,752,752,752,0
|
||
|
|
20231017,134100,28319649,752,752,752,752,200
|
||
|
|
20231017,134000,28169249,752,752,752,752,0
|
||
|
|
20231017,133900,28169249,752,752,752,752,11
|
||
|
|
20231017,133800,28160977,747,752,752,747,3
|
||
|
|
20231017,133700,28158731,747,752,752,747,4234
|
||
|
|
20231017,133600,24995928,748,748,748,748,0
|
||
|
|
20231017,133500,24995928,748,748,748,748,0
|
||
|
|
20231017,133400,24995928,748,748,748,748,0
|
||
|
|
20231017,133300,24995928,748,748,748,748,406
|
||
|
|
20231017,133200,24692240,748,748,748,748,5
|
||
|
|
20231017,133100,24688500,748,748,748,748,20
|
||
|
|
20231017,133000,24673540,748,748,748,748,0
|
||
|
|
20231017,132900,24673540,748,748,748,748,613
|
||
|
|
20231017,132800,24215016,748,748,748,748,0
|
||
|
|
20231017,132700,24215016,748,748,748,748,3
|
||
|
|
20231017,132600,24212772,748,748,748,748,0
|
||
|
|
20231017,132500,24212772,748,748,748,748,100
|
||
|
|
20231017,132400,24137972,748,748,748,748,100
|
||
|
|
20231017,132300,24063172,749,749,749,749,0
|
||
|
|
20231017,132200,24063172,749,749,749,749,539
|
||
|
|
20231017,132100,23659461,749,749,749,749,0
|
||
|
|
20231017,132000,23659461,749,749,749,749,0
|
||
|
|
20231017,131900,23659461,749,749,749,749,202
|
||
|
|
20231017,131800,23508163,749,749,749,749,4
|
||
|
|
20231017,131700,23505167,752,752,752,752,0
|
||
|
|
20231017,131600,23505167,752,752,752,752,0
|
||
|
|
20231017,131500,23505167,752,752,752,752,0
|
||
|
|
20231017,131400,23505167,752,752,752,752,3
|
||
|
|
20231017,131300,23502911,752,752,752,752,0
|
||
|
|
20231017,131200,23502911,752,752,752,752,3
|
||
|
|
20231017,131100,23500655,752,752,752,752,0
|
||
|
|
20231017,131000,23500655,752,752,752,752,0
|
||
|
|
20231017,130900,23500655,752,752,752,752,0
|
||
|
|
20231017,130800,23500655,752,752,752,752,0
|
||
|
|
20231017,130700,23500655,752,752,752,752,0
|
||
|
|
20231017,130600,23500655,752,752,752,752,20
|
||
|
|
20231017,130500,23485615,753,753,753,753,0
|
||
|
|
20231017,130400,23485615,753,753,753,753,0
|
||
|
|
20231017,130300,23485615,753,753,753,753,0
|
||
|
|
20231017,130200,23485615,753,753,753,753,0
|
||
|
|
20231017,130100,23485615,753,753,753,753,0
|
||
|
|
20231017,130000,23485615,753,753,753,753,0
|
||
|
|
20231017,125900,23485615,753,753,753,753,0
|
||
|
|
20231017,125800,23485615,753,753,753,753,16
|
||
|
|
20231017,125700,23473567,753,753,753,753,1
|
||
|
|
20231017,125600,23472814,747,747,747,747,0
|
||
|
|
20231017,125500,23472814,747,747,747,747,0
|
||
|
|
20231017,125400,23472814,747,747,747,747,0
|
||
|
|
20231017,125300,23472814,747,747,747,747,0
|
||
|
|
20231017,125200,23472814,747,747,747,747,0
|
||
|
|
20231017,125100,23472814,747,750,750,747,1442
|
||
|
|
20231017,125000,22393438,753,753,753,753,0
|
||
|
|
20231017,124900,22393438,753,753,753,753,0
|
||
|
|
20231017,124800,22393438,753,753,753,753,0
|
||
|
|
20231017,124700,22393438,753,753,753,753,0
|
||
|
|
20231017,124600,22393438,753,753,753,753,0
|
||
|
|
20231017,124500,22393438,753,753,753,753,0
|
||
|
|
20231017,124400,22393438,753,753,753,753,0
|
||
|
|
20231017,124300,22393438,753,753,753,753,0
|
||
|
|
20231017,124200,22393438,753,753,753,753,0
|
||
|
|
20231017,124100,22393438,753,753,753,753,8
|
||
|
|
20231017,124000,22387414,753,753,753,753,0
|
||
|
|
20231017,123900,22387414,753,753,753,753,0
|
||
|
|
20231017,123800,22387414,753,753,753,753,0
|
||
|
|
20231017,123700,22387414,753,753,753,753,83
|
||
|
|
20231017,123600,22324915,753,753,753,753,0
|
||
|
|
20231017,123500,22324915,753,753,753,753,0
|
||
|
|
20231017,123400,22324915,753,753,753,753,0
|
||
|
|
20231017,123300,22324915,753,753,753,753,0
|
||
|
|
20231017,123200,22324915,753,751,753,751,992
|
||
|
|
20231017,123100,21578551,748,748,748,748,0
|
||
|
|
20231017,123000,21578551,748,748,748,748,0
|
||
|
|
20231017,122900,21578551,748,748,748,748,0
|
||
|
|
20231017,122800,21578551,748,748,748,748,0
|
||
|
|
20231017,122700,21578551,748,748,748,748,0
|
||
|
|
20231017,122600,21578551,748,748,748,748,0
|
||
|
|
20231017,122500,21578551,748,748,748,748,0
|
||
|
|
20231017,122400,21578551,748,748,748,748,0
|
||
|
|
20231017,122300,21578551,748,748,748,748,4
|
||
|
|
20231017,122200,21575559,748,748,748,748,0
|
||
|
|
20231017,122100,21575559,748,748,748,748,0
|
||
|
|
20231017,122000,21575559,748,748,748,748,0
|
||
|
|
20231017,121900,21575559,748,748,748,748,0
|
||
|
|
20231017,121800,21575559,748,748,748,748,1000
|
||
|
|
20231017,121700,20827559,747,747,747,747,2000
|
||
|
|
20231017,121600,19333559,745,750,750,745,10839
|
||
|
|
20231017,121500,11230005,750,750,750,750,0
|
||
|
|
20231017,121400,11230005,750,750,750,750,0
|
||
|
|
20231017,121300,11230005,750,750,750,750,0
|
||
|
|
20231017,121200,11230005,750,750,750,750,0
|
||
|
|
20231017,121100,11230005,750,750,750,750,0
|
||
|
|
20231017,121000,11230005,750,750,750,750,0
|
||
|
|
20231017,120900,11230005,750,750,750,750,0
|
||
|
|
20231017,120800,11230005,750,750,750,750,500
|
||
|
|
20231017,120700,10855005,751,751,751,751,0
|
||
|
|
20231017,120600,10855005,751,751,751,751,128
|
||
|
|
20231017,120500,10758877,750,750,750,750,1500
|
||
|
|
20231017,120400,9633877,751,754,754,751,3374
|
||
|
|
20231017,120300,7098662,754,754,754,754,0
|
||
|
|
20231017,120200,7098662,754,754,754,754,0
|
||
|
|
20231017,120100,7098662,754,754,754,754,0
|
||
|
|
20231017,120000,7098662,754,754,754,754,80
|
||
|
|
20231017,115900,7038342,751,751,751,751,0
|
||
|
|
20231017,115800,7038342,751,751,751,751,0
|
||
|
|
20231017,115700,7038342,751,751,751,751,0
|
||
|
|
20231017,115600,7038342,751,751,751,751,0
|
||
|
|
20231017,115500,7038342,751,751,751,751,0
|
||
|
|
20231017,115400,7038342,751,751,751,751,0
|
||
|
|
20231017,115300,7038342,751,751,751,751,0
|
||
|
|
20231017,115200,7038342,751,751,751,751,0
|
||
|
|
20231017,115100,7038342,751,751,751,751,0
|
||
|
|
20231017,115000,7038342,751,751,751,751,0
|
||
|
|
20231017,114900,7038342,751,751,751,751,0
|
||
|
|
20231017,114800,7038342,751,751,751,751,0
|
||
|
|
20231017,114700,7038342,751,751,751,751,0
|
||
|
|
20231017,114600,7038342,751,751,751,751,0
|
||
|
|
20231017,114500,7038342,751,751,751,751,3
|
||
|
|
20231017,114400,7036089,751,751,751,751,1
|
||
|
|
20231017,114300,7035338,750,750,750,750,85
|
||
|
|
20231017,114200,6971588,750,750,750,750,0
|
||
|
|
20231017,114100,6971588,750,750,750,750,0
|
||
|
|
20231017,114000,6971588,750,750,750,750,0
|
||
|
|
20231017,113900,6971588,750,750,750,750,0
|
||
|
|
20231017,113800,6971588,750,750,750,750,0
|
||
|
|
20231017,113700,6971588,750,750,750,750,0
|
||
|
|
20231017,113600,6971588,750,750,750,750,0
|
||
|
|
20231017,113500,6971588,750,750,750,750,100
|
||
|
|
20231017,113400,6896588,754,754,754,754,0
|
||
|
|
20231017,113300,6896588,754,754,754,754,0
|
||
|
|
20231017,113200,6896588,754,754,754,754,0
|
||
|
|
20231017,113100,6896588,754,754,754,754,1
|
||
|
|
20231017,113000,6895834,750,750,750,750,1
|
||
|
|
20231017,112900,6895084,750,750,750,750,0
|
||
|
|
20231017,112800,6895084,750,750,750,750,1500
|
||
|
|
20231017,112700,5770084,754,754,754,754,0
|
||
|
|
20231017,112600,5770084,754,754,754,754,0
|
||
|
|
20231017,112500,5770084,754,754,754,754,0
|
||
|
|
20231017,112400,5770084,754,754,754,754,0
|
||
|
|
20231017,112300,5770084,754,754,754,754,0
|
||
|
|
20231017,112200,5770084,754,754,754,754,0
|
||
|
|
20231017,112100,5770084,754,754,754,754,0
|
||
|
|
20231017,112000,5770084,754,754,754,754,7
|
||
|
|
20231017,111900,5764806,754,754,754,754,0
|
||
|
|
20231017,111800,5764806,754,754,754,754,0
|
||
|
|
20231017,111700,5764806,754,754,754,754,0
|
||
|
|
20231017,111600,5764806,754,754,754,754,0
|
||
|
|
20231017,111500,5764806,754,754,754,754,0
|
||
|
|
20231017,111400,5764806,754,754,754,754,0
|
||
|
|
20231017,111300,5764806,754,754,754,754,0
|
||
|
|
20231017,111200,5764806,754,754,754,754,0
|
||
|
|
20231017,111100,5764806,754,754,754,754,0
|
||
|
|
20231017,111000,5764806,754,754,754,754,0
|
||
|
|
20231017,110900,5764806,754,754,754,754,0
|
||
|
|
20231017,110800,5764806,754,754,754,754,0
|
||
|
|
20231017,110700,5764806,754,754,754,754,0
|
||
|
|
20231017,110600,5764806,754,754,754,754,0
|
||
|
|
20231017,110500,5764806,754,754,754,754,0
|
||
|
|
20231017,110400,5764806,754,754,754,754,1
|
||
|
|
20231017,110300,5764052,748,748,748,748,0
|
||
|
|
20231017,110200,5764052,748,751,751,748,2400
|
||
|
|
20231017,110100,3966265,750,750,750,750,0
|
||
|
|
20231017,110000,3966265,750,752,752,750,500
|
||
|
|
20231017,105900,3590801,755,755,755,755,0
|
||
|
|
20231017,105800,3590801,755,755,755,755,0
|
||
|
|
20231017,105700,3590801,755,755,755,755,0
|
||
|
|
20231017,105600,3590801,755,755,755,755,0
|
||
|
|
20231017,105500,3590801,755,755,755,755,0
|
||
|
|
20231017,105400,3590801,755,755,755,755,0
|
||
|
|
20231017,105300,3590801,755,755,755,755,3
|
||
|
|
20231017,105200,3588536,755,755,755,755,0
|
||
|
|
20231017,105100,3588536,755,755,755,755,0
|
||
|
|
20231017,105000,3588536,755,755,755,755,0
|
||
|
|
20231017,104900,3588536,755,755,755,755,0
|
||
|
|
20231017,104800,3588536,755,755,755,755,0
|
||
|
|
20231017,104700,3588536,755,755,755,755,0
|
||
|
|
20231017,104600,3588536,755,755,755,755,0
|
||
|
|
20231017,104500,3588536,755,755,755,755,0
|
||
|
|
20231017,104400,3588536,755,755,755,755,0
|
||
|
|
20231017,104300,3588536,755,755,755,755,0
|
||
|
|
20231017,104200,3588536,755,755,755,755,0
|
||
|
|
20231017,104100,3588536,755,755,755,755,0
|
||
|
|
20231017,104000,3588536,755,755,755,755,5
|
||
|
|
20231017,103900,3584761,755,755,755,755,0
|
||
|
|
20231017,103800,3584761,755,755,755,755,0
|
||
|
|
20231017,103700,3584761,755,755,755,755,0
|
||
|
|
20231017,103600,3584761,755,755,755,755,0
|
||
|
|
20231017,103500,3584761,755,755,755,755,0
|
||
|
|
20231017,103400,3584761,755,755,755,755,1
|
||
|
|
20231017,103300,3584006,752,754,754,752,500
|
||
|
|
20231017,103200,3207644,755,755,755,755,0
|
||
|
|
20231017,103100,3207644,755,755,755,755,0
|
||
|
|
20231017,103000,3207644,755,755,755,755,9
|
||
|
|
20231017,102900,3200849,755,755,755,755,0
|
||
|
|
20231017,102800,3200849,755,755,755,755,100
|
||
|
|
20231017,102700,3125349,755,756,756,755,500
|
||
|
|
20231017,102600,2747421,757,757,757,757,0
|
||
|
|
20231017,102500,2747421,757,757,757,757,0
|
||
|
|
20231017,102400,2747421,757,757,757,757,0
|
||
|
|
20231017,102300,2747421,757,757,757,757,0
|
||
|
|
20231017,102200,2747421,757,757,757,757,0
|
||
|
|
20231017,102100,2747421,757,757,757,757,0
|
||
|
|
20231017,102000,2747421,757,757,757,757,0
|
||
|
|
20231017,101900,2747421,757,757,757,757,1
|
||
|
|
20231017,101800,2746664,756,756,756,756,1
|
||
|
|
20231017,101700,2745908,757,757,757,757,0
|
||
|
|
20231017,101600,2745908,757,757,757,757,0
|
||
|
|
20231017,101500,2745908,757,757,757,757,0
|
||
|
|
20231017,101400,2745908,757,757,757,757,30
|
||
|
|
20231017,101300,2723198,757,757,757,757,0
|
||
|
|
20231017,101200,2723198,757,757,757,757,0
|
||
|
|
20231017,101100,2723198,757,757,757,757,0
|
||
|
|
20231017,101000,2723198,757,757,757,757,0
|
||
|
|
20231017,100900,2723198,757,757,757,757,0
|
||
|
|
20231017,100800,2723198,757,757,757,757,0
|
||
|
|
20231017,100700,2723198,757,757,757,757,0
|
||
|
|
20231017,100600,2723198,757,757,757,757,0
|
||
|
|
20231017,100500,2723198,757,757,757,757,2
|
||
|
|
20231017,100400,2721684,756,756,756,756,0
|
||
|
|
20231017,100300,2721684,756,756,756,756,0
|
||
|
|
20231017,100200,2721684,756,756,756,756,50
|
||
|
|
20231017,100100,2683884,757,757,757,757,0
|
||
|
|
20231017,100000,2683884,757,757,757,757,0
|
||
|
|
20231017,095900,2683884,757,757,757,757,1
|
||
|
|
20231017,095800,2683127,757,757,757,757,0
|
||
|
|
20231017,095700,2683127,757,757,757,757,0
|
||
|
|
20231017,095600,2683127,757,757,757,757,0
|
||
|
|
20231017,095500,2683127,757,757,757,757,132
|
||
|
|
20231017,095400,2583203,757,757,757,757,0
|
||
|
|
20231017,095300,2583203,757,757,757,757,0
|
||
|
|
20231017,095200,2583203,757,757,757,757,0
|
||
|
|
20231017,095100,2583203,757,757,757,757,0
|
||
|
|
20231017,095000,2583203,757,757,757,757,1
|
||
|
|
20231017,094900,2582446,757,757,757,757,0
|
||
|
|
20231017,094800,2582446,757,757,757,757,0
|
||
|
|
20231017,094700,2582446,757,757,757,757,0
|
||
|
|
20231017,094600,2582446,757,757,757,757,0
|
||
|
|
20231017,094500,2582446,757,757,757,757,0
|
||
|
|
20231017,094400,2582446,757,757,757,757,0
|
||
|
|
20231017,094300,2582446,757,757,757,757,200
|
||
|
|
20231017,094200,2431046,757,756,757,756,18
|
||
|
|
20231017,094100,2417424,756,755,756,755,982
|
||
|
|
20231017,094000,1675511,755,755,755,755,0
|
||
|
|
20231017,093900,1675511,755,755,755,755,0
|
||
|
|
20231017,093800,1675511,755,755,755,755,5
|
||
|
|
20231017,093700,1671736,755,755,755,755,0
|
||
|
|
20231017,093600,1671736,755,755,755,755,0
|
||
|
|
20231017,093500,1671736,755,755,755,755,0
|
||
|
|
20231017,093400,1671736,755,755,755,755,27
|
||
|
|
20231017,093300,1651351,755,755,755,755,3
|
||
|
|
20231017,093200,1649086,755,755,755,755,2
|
||
|
|
20231017,093100,1647576,754,754,754,754,806
|
||
|
|
20231017,093000,1039852,753,753,753,753,1
|
||
|
|
20231017,092900,1039099,752,752,752,752,0
|
||
|
|
20231017,092800,1039099,752,752,752,752,0
|
||
|
|
20231017,092700,1039099,752,752,752,752,0
|
||
|
|
20231017,092600,1039099,752,752,752,752,0
|
||
|
|
20231017,092500,1039099,752,752,752,752,0
|
||
|
|
20231017,092400,1039099,752,752,752,752,0
|
||
|
|
20231017,092300,1039099,752,752,752,752,447
|
||
|
|
20231017,092200,702955,752,752,752,752,0
|
||
|
|
20231017,092100,702955,752,752,752,752,0
|
||
|
|
20231017,092000,702955,752,752,752,752,7
|
||
|
|
20231017,091900,697691,752,752,752,752,1
|
||
|
|
20231017,091800,696939,752,752,752,752,20
|
||
|
|
20231017,091700,681899,752,752,752,752,0
|
||
|
|
20231017,091600,681899,752,752,752,752,135
|
||
|
|
20231017,091500,580379,752,752,752,752,97
|
||
|
|
20231017,091400,507435,752,752,752,752,0
|
||
|
|
20231017,091300,507435,752,752,752,752,0
|
||
|
|
20231017,091200,507435,752,752,752,752,39
|
||
|
|
20231017,091100,478107,749,749,749,749,2
|
||
|
|
20231017,091000,476609,752,752,752,752,5
|
||
|
|
20231017,090900,472849,752,752,752,752,50
|
||
|
|
20231017,090800,435249,752,752,752,752,160
|
||
|
|
20231017,090700,314929,752,752,752,752,75
|
||
|
|
20231017,090600,258529,752,752,752,752,2
|
||
|
|
20231017,090500,257025,745,745,745,745,0
|
||
|
|
20231017,090400,257025,745,745,745,745,0
|
||
|
|
20231017,090300,257025,745,745,745,745,0
|
||
|
|
20231017,090200,257025,745,745,745,745,0
|
||
|
|
20231017,090100,257025,745,745,745,745,0
|
||
|
|
20231017,090000,257025,745,745,745,745,345
|