587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231024,184400,293188358,750,750,750,750,3412
|
||
|
|
20231024,184300,293188358,750,750,750,750,0
|
||
|
|
20231024,184200,293188358,750,750,750,750,0
|
||
|
|
20231024,184100,293188358,750,750,750,750,0
|
||
|
|
20231024,184000,293188358,750,750,750,750,0
|
||
|
|
20231024,183900,293188358,750,750,750,750,0
|
||
|
|
20231024,183800,293188358,750,750,750,750,0
|
||
|
|
20231024,183700,293188358,750,750,750,750,0
|
||
|
|
20231024,183600,293188358,750,750,750,750,0
|
||
|
|
20231024,183500,293188358,750,750,750,750,0
|
||
|
|
20231024,183400,293188358,750,750,750,750,0
|
||
|
|
20231024,183300,293188358,750,750,750,750,0
|
||
|
|
20231024,183200,293188358,750,750,750,750,0
|
||
|
|
20231024,183100,293188358,750,750,750,750,0
|
||
|
|
20231024,183000,293188358,750,750,750,750,0
|
||
|
|
20231024,182900,293188358,750,750,750,750,0
|
||
|
|
20231024,182800,293188358,750,750,750,750,0
|
||
|
|
20231024,182700,293188358,750,750,750,750,0
|
||
|
|
20231024,182600,293188358,750,750,750,750,0
|
||
|
|
20231024,182500,293188358,750,750,750,750,0
|
||
|
|
20231024,182400,293188358,750,750,750,750,0
|
||
|
|
20231024,182300,293188358,750,750,750,750,0
|
||
|
|
20231024,182200,293188358,750,750,750,750,0
|
||
|
|
20231024,182100,293188358,750,750,750,750,0
|
||
|
|
20231024,182000,293188358,750,750,750,750,0
|
||
|
|
20231024,181900,293188358,750,750,750,750,0
|
||
|
|
20231024,181800,293188358,750,750,750,750,0
|
||
|
|
20231024,181700,293188358,750,750,750,750,0
|
||
|
|
20231024,181600,293188358,750,750,750,750,0
|
||
|
|
20231024,181500,293188358,750,750,750,750,0
|
||
|
|
20231024,181400,293188358,750,750,750,750,3412
|
||
|
|
20231024,181300,293188358,750,750,750,750,0
|
||
|
|
20231024,181200,293188358,750,750,750,750,0
|
||
|
|
20231024,181100,293188358,750,750,750,750,0
|
||
|
|
20231024,181000,293188358,750,750,750,750,0
|
||
|
|
20231024,180900,293188358,750,750,750,750,0
|
||
|
|
20231024,180800,293188358,750,750,750,750,0
|
||
|
|
20231024,180700,293188358,750,750,750,750,0
|
||
|
|
20231024,180600,293188358,750,750,750,750,0
|
||
|
|
20231024,180500,293188358,750,750,750,750,0
|
||
|
|
20231024,180400,293188358,750,750,750,750,0
|
||
|
|
20231024,180300,293188358,750,750,750,750,0
|
||
|
|
20231024,180200,293188358,750,750,750,750,0
|
||
|
|
20231024,180100,293188358,750,750,750,750,0
|
||
|
|
20231024,180000,293188358,750,750,750,750,0
|
||
|
|
20231024,175900,293188358,750,750,750,750,0
|
||
|
|
20231024,175800,293188358,750,750,750,750,0
|
||
|
|
20231024,175700,293188358,750,750,750,750,0
|
||
|
|
20231024,175600,293188358,750,750,750,750,0
|
||
|
|
20231024,175500,293188358,750,750,750,750,0
|
||
|
|
20231024,175400,293188358,750,750,750,750,0
|
||
|
|
20231024,175300,293188358,750,750,750,750,0
|
||
|
|
20231024,175200,293188358,750,750,750,750,0
|
||
|
|
20231024,175100,293188358,750,750,750,750,0
|
||
|
|
20231024,175000,293188358,750,750,750,750,0
|
||
|
|
20231024,174900,293188358,750,750,750,750,0
|
||
|
|
20231024,174800,293188358,750,750,750,750,0
|
||
|
|
20231024,174700,293188358,750,750,750,750,0
|
||
|
|
20231024,174600,293188358,750,750,750,750,0
|
||
|
|
20231024,174500,293188358,750,750,750,750,0
|
||
|
|
20231024,174400,293188358,750,750,750,750,3412
|
||
|
|
20231024,174300,293188358,750,750,750,750,0
|
||
|
|
20231024,174200,293188358,750,750,750,750,0
|
||
|
|
20231024,174100,293188358,750,750,750,750,0
|
||
|
|
20231024,174000,293188358,750,750,750,750,0
|
||
|
|
20231024,173900,293188358,750,750,750,750,0
|
||
|
|
20231024,173800,293188358,750,750,750,750,0
|
||
|
|
20231024,173700,293188358,750,750,750,750,0
|
||
|
|
20231024,173600,293188358,750,750,750,750,0
|
||
|
|
20231024,173500,293188358,750,750,750,750,0
|
||
|
|
20231024,173400,293188358,750,750,750,750,0
|
||
|
|
20231024,173300,293188358,750,750,750,750,0
|
||
|
|
20231024,173200,293188358,750,750,750,750,0
|
||
|
|
20231024,173100,293188358,750,750,750,750,0
|
||
|
|
20231024,173000,293188358,750,750,750,750,0
|
||
|
|
20231024,172900,293188358,750,750,750,750,0
|
||
|
|
20231024,172800,293188358,750,750,750,750,0
|
||
|
|
20231024,172700,293188358,750,750,750,750,0
|
||
|
|
20231024,172600,293188358,750,750,750,750,0
|
||
|
|
20231024,172500,293188358,750,750,750,750,0
|
||
|
|
20231024,172400,293188358,750,750,750,750,0
|
||
|
|
20231024,172300,293188358,750,750,750,750,0
|
||
|
|
20231024,172200,293188358,750,750,750,750,0
|
||
|
|
20231024,172100,293188358,750,750,750,750,0
|
||
|
|
20231024,172000,293188358,750,750,750,750,0
|
||
|
|
20231024,171900,293188358,750,750,750,750,0
|
||
|
|
20231024,171800,293188358,750,750,750,750,0
|
||
|
|
20231024,171700,293188358,750,750,750,750,0
|
||
|
|
20231024,171600,293188358,750,750,750,750,0
|
||
|
|
20231024,171500,293188358,750,750,750,750,0
|
||
|
|
20231024,171400,293188358,750,750,750,750,3412
|
||
|
|
20231024,171300,293188358,750,750,750,750,0
|
||
|
|
20231024,171200,293188358,750,750,750,750,0
|
||
|
|
20231024,171100,293188358,750,750,750,750,0
|
||
|
|
20231024,171000,293188358,750,750,750,750,0
|
||
|
|
20231024,170900,293188358,750,750,750,750,0
|
||
|
|
20231024,170800,293188358,750,750,750,750,0
|
||
|
|
20231024,170700,293188358,750,750,750,750,0
|
||
|
|
20231024,170600,293188358,750,750,750,750,0
|
||
|
|
20231024,170500,293188358,750,750,750,750,0
|
||
|
|
20231024,170400,293188358,750,750,750,750,0
|
||
|
|
20231024,170300,293188358,750,750,750,750,0
|
||
|
|
20231024,170200,293188358,750,750,750,750,0
|
||
|
|
20231024,170100,293188358,750,750,750,750,0
|
||
|
|
20231024,170000,293188358,750,750,750,750,0
|
||
|
|
20231024,165900,293188358,750,750,750,750,0
|
||
|
|
20231024,165800,293188358,750,750,750,750,0
|
||
|
|
20231024,165700,293188358,750,750,750,750,0
|
||
|
|
20231024,165600,293188358,750,750,750,750,0
|
||
|
|
20231024,165500,293188358,750,750,750,750,0
|
||
|
|
20231024,165400,293188358,750,750,750,750,0
|
||
|
|
20231024,165300,293188358,750,750,750,750,0
|
||
|
|
20231024,165200,293188358,750,750,750,750,0
|
||
|
|
20231024,165100,293188358,750,750,750,750,0
|
||
|
|
20231024,165000,293188358,750,750,750,750,0
|
||
|
|
20231024,164900,293188358,750,750,750,750,0
|
||
|
|
20231024,164800,293188358,750,750,750,750,0
|
||
|
|
20231024,164700,293188358,750,750,750,750,0
|
||
|
|
20231024,164600,293188358,750,750,750,750,0
|
||
|
|
20231024,164500,293188358,750,750,750,750,0
|
||
|
|
20231024,164400,293188358,750,750,750,750,3412
|
||
|
|
20231024,164300,293188358,750,750,750,750,0
|
||
|
|
20231024,164200,293188358,750,750,750,750,0
|
||
|
|
20231024,164100,293188358,750,750,750,750,0
|
||
|
|
20231024,164000,293188358,750,750,750,750,0
|
||
|
|
20231024,163900,293188358,750,750,750,750,0
|
||
|
|
20231024,163800,293188358,750,750,750,750,0
|
||
|
|
20231024,163700,293188358,750,750,750,750,0
|
||
|
|
20231024,163600,293188358,750,750,750,750,0
|
||
|
|
20231024,163500,293188358,750,750,750,750,0
|
||
|
|
20231024,163400,293188358,750,750,750,750,0
|
||
|
|
20231024,163300,293188358,750,750,750,750,0
|
||
|
|
20231024,163200,293188358,750,750,750,750,0
|
||
|
|
20231024,163100,293188358,750,750,750,750,0
|
||
|
|
20231024,163000,293188358,750,750,750,750,0
|
||
|
|
20231024,162900,293188358,750,750,750,750,0
|
||
|
|
20231024,162800,293188358,750,750,750,750,0
|
||
|
|
20231024,162700,293188358,750,750,750,750,0
|
||
|
|
20231024,162600,293188358,750,750,750,750,0
|
||
|
|
20231024,162500,293188358,750,750,750,750,0
|
||
|
|
20231024,162400,293188358,750,750,750,750,0
|
||
|
|
20231024,162300,293188358,750,750,750,750,0
|
||
|
|
20231024,162200,293188358,750,750,750,750,0
|
||
|
|
20231024,162100,293188358,750,750,750,750,0
|
||
|
|
20231024,162000,293188358,750,750,750,750,0
|
||
|
|
20231024,161900,293188358,750,750,750,750,0
|
||
|
|
20231024,161800,293188358,750,750,750,750,0
|
||
|
|
20231024,161700,293188358,750,750,750,750,0
|
||
|
|
20231024,161600,293188358,750,750,750,750,0
|
||
|
|
20231024,161500,293188358,750,750,750,750,0
|
||
|
|
20231024,161400,293188358,750,750,750,750,3412
|
||
|
|
20231024,161300,293188358,750,750,750,750,0
|
||
|
|
20231024,161200,293188358,750,750,750,750,0
|
||
|
|
20231024,161100,293188358,750,750,750,750,0
|
||
|
|
20231024,161000,293188358,750,750,750,750,0
|
||
|
|
20231024,160900,293188358,750,750,750,750,0
|
||
|
|
20231024,160800,293188358,750,750,750,750,0
|
||
|
|
20231024,160700,293188358,750,750,750,750,0
|
||
|
|
20231024,160600,293188358,750,750,750,750,0
|
||
|
|
20231024,160500,293188358,750,750,750,750,0
|
||
|
|
20231024,160400,293188358,750,750,750,750,0
|
||
|
|
20231024,160300,293188358,750,750,750,750,0
|
||
|
|
20231024,160200,293188358,750,750,750,750,0
|
||
|
|
20231024,160100,293188358,750,750,750,750,0
|
||
|
|
20231024,160000,293188358,750,750,750,750,0
|
||
|
|
20231024,155900,293188358,750,750,750,750,0
|
||
|
|
20231024,155800,293188358,750,750,750,750,0
|
||
|
|
20231024,155700,293188358,750,750,750,750,0
|
||
|
|
20231024,155600,293188358,750,750,750,750,0
|
||
|
|
20231024,155500,293188358,750,750,750,750,0
|
||
|
|
20231024,155400,293188358,750,750,750,750,0
|
||
|
|
20231024,155300,293188358,750,750,750,750,0
|
||
|
|
20231024,155200,293188358,750,750,750,750,0
|
||
|
|
20231024,155100,293188358,750,750,750,750,0
|
||
|
|
20231024,155000,293188358,750,750,750,750,0
|
||
|
|
20231024,154900,293188358,750,750,750,750,0
|
||
|
|
20231024,154800,293188358,750,750,750,750,0
|
||
|
|
20231024,154700,293188358,750,750,750,750,0
|
||
|
|
20231024,154600,293188358,750,750,750,750,0
|
||
|
|
20231024,154500,293188358,750,750,750,750,0
|
||
|
|
20231024,154400,293188358,750,750,750,750,3412
|
||
|
|
20231024,154300,293188358,750,750,750,750,0
|
||
|
|
20231024,154200,293188358,750,750,750,750,0
|
||
|
|
20231024,154100,293188358,750,750,750,750,0
|
||
|
|
20231024,154000,293188358,750,750,750,750,0
|
||
|
|
20231024,153900,293188358,750,750,750,750,0
|
||
|
|
20231024,153800,293188358,750,750,750,750,0
|
||
|
|
20231024,153700,293188358,750,750,750,750,0
|
||
|
|
20231024,153600,293188358,750,750,750,750,0
|
||
|
|
20231024,153500,293188358,750,750,750,750,0
|
||
|
|
20231024,153400,293188358,750,750,750,750,0
|
||
|
|
20231024,153300,293188358,750,750,750,750,0
|
||
|
|
20231024,153200,293188358,750,750,750,750,0
|
||
|
|
20231024,153100,293188358,750,750,750,750,0
|
||
|
|
20231024,153000,293188358,750,750,750,750,3412
|
||
|
|
20231024,152900,290629358,755,755,755,755,0
|
||
|
|
20231024,152800,290629358,755,755,755,755,0
|
||
|
|
20231024,152700,290629358,755,755,755,755,0
|
||
|
|
20231024,152600,290629358,755,755,755,755,0
|
||
|
|
20231024,152500,290629358,755,755,755,755,0
|
||
|
|
20231024,152400,290629358,755,755,755,755,0
|
||
|
|
20231024,152300,290629358,755,755,755,755,0
|
||
|
|
20231024,152200,290629358,755,755,755,755,0
|
||
|
|
20231024,152100,290629358,755,755,755,755,0
|
||
|
|
20231024,152000,290629358,755,755,755,755,0
|
||
|
|
20231024,151900,290629358,755,753,755,753,423
|
||
|
|
20231024,151800,290310635,753,750,753,750,12
|
||
|
|
20231024,151700,290301602,750,750,750,750,0
|
||
|
|
20231024,151600,290301602,750,750,750,750,0
|
||
|
|
20231024,151500,290301602,750,750,750,750,0
|
||
|
|
20231024,151400,290301602,750,750,750,750,0
|
||
|
|
20231024,151300,290301602,750,750,750,750,227
|
||
|
|
20231024,151200,290131352,750,750,750,750,73
|
||
|
|
20231024,151100,290076602,753,753,753,753,9
|
||
|
|
20231024,151000,290069825,753,753,753,753,0
|
||
|
|
20231024,150900,290069825,753,753,753,753,0
|
||
|
|
20231024,150800,290069825,753,753,753,753,0
|
||
|
|
20231024,150700,290069825,753,753,753,753,0
|
||
|
|
20231024,150600,290069825,753,753,753,753,50
|
||
|
|
20231024,150500,290032175,751,751,751,751,0
|
||
|
|
20231024,150400,290032175,751,746,751,746,12456
|
||
|
|
20231024,150300,280707441,746,746,746,746,0
|
||
|
|
20231024,150200,280707441,746,746,746,746,0
|
||
|
|
20231024,150100,280707441,746,746,746,746,500
|
||
|
|
20231024,150000,280334441,745,745,745,745,0
|
||
|
|
20231024,145900,280334441,745,745,745,745,0
|
||
|
|
20231024,145800,280334441,745,745,745,745,0
|
||
|
|
20231024,145700,280334441,745,745,745,745,0
|
||
|
|
20231024,145600,280334441,745,745,745,745,212
|
||
|
|
20231024,145500,280176501,745,745,745,745,3
|
||
|
|
20231024,145400,280174266,745,745,745,745,0
|
||
|
|
20231024,145300,280174266,745,745,745,745,4462
|
||
|
|
20231024,145200,276850076,745,745,745,745,0
|
||
|
|
20231024,145100,276850076,745,745,745,745,260
|
||
|
|
20231024,145000,276656376,745,745,745,745,1456
|
||
|
|
20231024,144900,275571656,745,745,745,745,0
|
||
|
|
20231024,144800,275571656,745,746,746,745,606
|
||
|
|
20231024,144700,275120098,746,746,746,746,0
|
||
|
|
20231024,144600,275120098,746,746,746,746,606
|
||
|
|
20231024,144500,274668022,746,746,746,745,1178
|
||
|
|
20231024,144400,273789260,747,747,747,747,0
|
||
|
|
20231024,144300,273789260,747,747,747,747,0
|
||
|
|
20231024,144200,273789260,747,747,747,747,0
|
||
|
|
20231024,144100,273789260,747,747,747,747,9
|
||
|
|
20231024,144000,273782537,747,747,747,747,0
|
||
|
|
20231024,143900,273782537,747,747,747,747,0
|
||
|
|
20231024,143800,273782537,747,747,747,747,0
|
||
|
|
20231024,143700,273782537,747,746,747,746,2091
|
||
|
|
20231024,143600,272221560,744,744,744,744,0
|
||
|
|
20231024,143500,272221560,744,745,745,744,17
|
||
|
|
20231024,143400,272208901,744,744,744,744,4
|
||
|
|
20231024,143300,272205925,744,744,744,744,16
|
||
|
|
20231024,143200,272194021,747,747,747,747,0
|
||
|
|
20231024,143100,272194021,747,747,747,747,710
|
||
|
|
20231024,143000,271663651,747,747,747,747,0
|
||
|
|
20231024,142900,271663651,747,747,747,747,0
|
||
|
|
20231024,142800,271663651,747,747,747,747,0
|
||
|
|
20231024,142700,271663651,747,747,747,747,0
|
||
|
|
20231024,142600,271663651,747,744,747,744,4472
|
||
|
|
20231024,142500,268327769,744,744,744,744,350
|
||
|
|
20231024,142400,268067369,744,744,744,744,340
|
||
|
|
20231024,142300,267814409,744,744,744,744,350
|
||
|
|
20231024,142200,267554009,743,743,743,743,180
|
||
|
|
20231024,142100,267420269,744,744,744,744,300
|
||
|
|
20231024,142000,267197069,742,742,742,742,0
|
||
|
|
20231024,141900,267197069,742,742,742,742,9
|
||
|
|
20231024,141800,267190391,741,741,741,741,96
|
||
|
|
20231024,141700,267119255,741,741,741,741,1
|
||
|
|
20231024,141600,267118514,741,741,741,741,3
|
||
|
|
20231024,141500,267116291,741,741,741,741,7
|
||
|
|
20231024,141400,267111104,740,740,740,740,95
|
||
|
|
20231024,141300,267040804,738,738,738,738,104
|
||
|
|
20231024,141200,266964052,738,738,738,738,0
|
||
|
|
20231024,141100,266964052,738,738,738,738,1
|
||
|
|
20231024,141000,266963314,746,745,746,745,1394
|
||
|
|
20231024,140900,265923502,745,740,745,740,15439
|
||
|
|
20231024,140800,254457196,738,738,738,738,0
|
||
|
|
20231024,140700,254457196,738,738,738,738,0
|
||
|
|
20231024,140600,254457196,738,738,738,738,50
|
||
|
|
20231024,140500,254420296,738,738,738,738,0
|
||
|
|
20231024,140400,254420296,738,738,738,738,0
|
||
|
|
20231024,140300,254420296,738,738,738,738,1
|
||
|
|
20231024,140200,254419558,740,740,740,740,1
|
||
|
|
20231024,140100,254418818,738,739,739,738,555
|
||
|
|
20231024,140000,254009042,739,739,739,739,15
|
||
|
|
20231024,135900,253997957,739,739,739,739,50
|
||
|
|
20231024,135800,253961007,739,739,739,739,0
|
||
|
|
20231024,135700,253961007,739,739,739,739,0
|
||
|
|
20231024,135600,253961007,739,739,739,739,0
|
||
|
|
20231024,135500,253961007,739,739,739,738,318
|
||
|
|
20231024,135400,253726007,739,739,739,739,9
|
||
|
|
20231024,135300,253719356,744,744,744,744,0
|
||
|
|
20231024,135200,253719356,744,744,744,744,0
|
||
|
|
20231024,135100,253719356,744,740,744,738,5569
|
||
|
|
20231024,135000,249599392,744,744,744,744,0
|
||
|
|
20231024,134900,249599392,744,744,744,744,1
|
||
|
|
20231024,134800,249598648,744,738,744,738,1787
|
||
|
|
20231024,134700,248269267,744,744,744,744,558
|
||
|
|
20231024,134600,247854115,744,744,744,744,5267
|
||
|
|
20231024,134500,243935467,744,740,745,739,1838
|
||
|
|
20231024,134400,242568742,745,746,746,738,3
|
||
|
|
20231024,134300,242566513,747,746,747,746,25
|
||
|
|
20231024,134200,242547862,746,744,747,744,1270
|
||
|
|
20231024,134100,241602952,744,740,744,740,12862
|
||
|
|
20231024,134000,232083505,739,737,739,737,1572
|
||
|
|
20231024,133900,230922381,737,737,737,737,970
|
||
|
|
20231024,133800,230207491,737,734,737,734,3501
|
||
|
|
20231024,133700,227629452,734,730,734,730,2000
|
||
|
|
20231024,133600,226162728,730,732,732,730,1411
|
||
|
|
20231024,133500,225129878,731,730,731,730,694
|
||
|
|
20231024,133400,224622994,726,724,726,724,234
|
||
|
|
20231024,133300,224453318,723,723,723,723,46
|
||
|
|
20231024,133200,224420060,723,723,723,723,1
|
||
|
|
20231024,133100,224419337,720,721,721,720,489
|
||
|
|
20231024,133000,224067227,720,720,720,720,0
|
||
|
|
20231024,132900,224067227,720,720,720,720,0
|
||
|
|
20231024,132800,224067227,720,720,720,720,0
|
||
|
|
20231024,132700,224067227,720,721,721,720,500
|
||
|
|
20231024,132600,223707206,721,721,721,721,296
|
||
|
|
20231024,132500,223493790,721,721,721,721,0
|
||
|
|
20231024,132400,223493790,721,721,721,721,284
|
||
|
|
20231024,132300,223289026,723,723,723,723,73
|
||
|
|
20231024,132200,223236247,723,723,723,723,15
|
||
|
|
20231024,132100,223225402,720,720,720,720,0
|
||
|
|
20231024,132000,223225402,720,720,720,720,0
|
||
|
|
20231024,131900,223225402,720,720,720,720,0
|
||
|
|
20231024,131800,223225402,720,720,720,720,0
|
||
|
|
20231024,131700,223225402,720,720,720,720,0
|
||
|
|
20231024,131600,223225402,720,720,720,720,0
|
||
|
|
20231024,131500,223225402,720,720,720,720,0
|
||
|
|
20231024,131400,223225402,720,720,720,720,0
|
||
|
|
20231024,131300,223225402,720,720,720,720,0
|
||
|
|
20231024,131200,223225402,720,719,720,719,194
|
||
|
|
20231024,131100,223085728,719,719,719,719,0
|
||
|
|
20231024,131000,223085728,719,719,719,719,4
|
||
|
|
20231024,130900,223082852,719,719,719,719,0
|
||
|
|
20231024,130800,223082852,719,719,719,719,0
|
||
|
|
20231024,130700,223082852,719,719,719,719,0
|
||
|
|
20231024,130600,223082852,719,719,719,719,0
|
||
|
|
20231024,130500,223082852,719,719,719,719,0
|
||
|
|
20231024,130400,223082852,719,719,719,719,0
|
||
|
|
20231024,130300,223082852,719,719,719,719,366
|
||
|
|
20231024,130200,222819698,715,715,715,715,0
|
||
|
|
20231024,130100,222819698,715,715,715,715,0
|
||
|
|
20231024,130000,222819698,715,715,715,715,0
|
||
|
|
20231024,125900,222819698,715,715,715,715,0
|
||
|
|
20231024,125800,222819698,715,717,720,715,217
|
||
|
|
20231024,125700,222664107,716,716,716,716,7469
|
||
|
|
20231024,125600,217316303,716,716,716,716,0
|
||
|
|
20231024,125500,217316303,716,717,717,716,3179
|
||
|
|
20231024,125400,215040053,716,716,716,716,0
|
||
|
|
20231024,125300,215040053,716,716,716,716,0
|
||
|
|
20231024,125200,215040053,716,716,716,716,0
|
||
|
|
20231024,125100,215040053,716,716,716,716,0
|
||
|
|
20231024,125000,215040053,716,716,716,716,0
|
||
|
|
20231024,124900,215040053,716,716,716,716,0
|
||
|
|
20231024,124800,215040053,716,716,716,716,0
|
||
|
|
20231024,124700,215040053,716,716,716,716,0
|
||
|
|
20231024,124600,215040053,716,716,716,716,0
|
||
|
|
20231024,124500,215040053,716,716,716,716,0
|
||
|
|
20231024,124400,215040053,716,716,716,716,0
|
||
|
|
20231024,124300,215040053,716,716,716,716,0
|
||
|
|
20231024,124200,215040053,716,716,716,716,540
|
||
|
|
20231024,124100,214653413,716,716,716,716,2
|
||
|
|
20231024,124000,214651981,716,716,716,716,0
|
||
|
|
20231024,123900,214651981,716,716,716,716,0
|
||
|
|
20231024,123800,214651981,716,716,716,716,0
|
||
|
|
20231024,123700,214651981,716,716,716,716,0
|
||
|
|
20231024,123600,214651981,716,716,716,716,0
|
||
|
|
20231024,123500,214651981,716,717,717,716,2
|
||
|
|
20231024,123400,214650548,717,717,717,717,0
|
||
|
|
20231024,123300,214650548,717,717,717,717,0
|
||
|
|
20231024,123200,214650548,717,717,717,717,0
|
||
|
|
20231024,123100,214650548,717,717,717,717,0
|
||
|
|
20231024,123000,214650548,717,717,717,717,0
|
||
|
|
20231024,122900,214650548,717,717,717,717,0
|
||
|
|
20231024,122800,214650548,717,717,717,717,0
|
||
|
|
20231024,122700,214650548,717,717,717,717,0
|
||
|
|
20231024,122600,214650548,717,717,717,717,0
|
||
|
|
20231024,122500,214650548,717,717,717,717,0
|
||
|
|
20231024,122400,214650548,717,717,717,717,8
|
||
|
|
20231024,122300,214644812,720,720,720,720,0
|
||
|
|
20231024,122200,214644812,720,720,720,720,0
|
||
|
|
20231024,122100,214644812,720,720,720,720,0
|
||
|
|
20231024,122000,214644812,720,720,720,720,6
|
||
|
|
20231024,121900,214640492,720,720,720,720,1
|
||
|
|
20231024,121800,214639772,719,719,719,719,0
|
||
|
|
20231024,121700,214639772,719,719,719,719,0
|
||
|
|
20231024,121600,214639772,719,719,719,719,0
|
||
|
|
20231024,121500,214639772,719,719,719,719,0
|
||
|
|
20231024,121400,214639772,719,719,719,719,2
|
||
|
|
20231024,121300,214638334,719,719,719,719,0
|
||
|
|
20231024,121200,214638334,719,719,719,719,0
|
||
|
|
20231024,121100,214638334,719,719,719,719,8
|
||
|
|
20231024,121000,214632582,716,716,716,716,5337
|
||
|
|
20231024,120900,210811290,716,716,716,716,0
|
||
|
|
20231024,120800,210811290,716,716,716,716,200
|
||
|
|
20231024,120700,210668090,716,716,716,716,0
|
||
|
|
20231024,120600,210668090,716,716,716,716,0
|
||
|
|
20231024,120500,210668090,716,719,719,716,19
|
||
|
|
20231024,120400,210654432,716,716,716,716,0
|
||
|
|
20231024,120300,210654432,716,716,716,716,1
|
||
|
|
20231024,120200,210653716,719,719,719,719,30
|
||
|
|
20231024,120100,210632146,716,716,716,716,1
|
||
|
|
20231024,120000,210631430,716,716,716,716,0
|
||
|
|
20231024,115900,210631430,716,716,716,716,11
|
||
|
|
20231024,115800,210623554,722,722,722,722,0
|
||
|
|
20231024,115700,210623554,722,719,722,719,11
|
||
|
|
20231024,115600,210615615,718,718,718,718,1
|
||
|
|
20231024,115500,210614897,716,716,716,716,120
|
||
|
|
20231024,115400,210528977,715,715,715,715,0
|
||
|
|
20231024,115300,210528977,715,715,715,715,0
|
||
|
|
20231024,115200,210528977,715,715,715,715,8000
|
||
|
|
20231024,115100,204808977,715,715,715,715,0
|
||
|
|
20231024,115000,204808977,715,715,715,715,0
|
||
|
|
20231024,114900,204808977,715,715,715,715,0
|
||
|
|
20231024,114800,204808977,715,715,715,715,0
|
||
|
|
20231024,114700,204808977,715,715,715,715,0
|
||
|
|
20231024,114600,204808977,715,715,715,715,0
|
||
|
|
20231024,114500,204808977,715,715,715,715,0
|
||
|
|
20231024,114400,204808977,715,715,715,715,1
|
||
|
|
20231024,114300,204808262,711,711,711,711,0
|
||
|
|
20231024,114200,204808262,711,711,711,711,0
|
||
|
|
20231024,114100,204808262,711,711,711,711,0
|
||
|
|
20231024,114000,204808262,711,711,711,711,0
|
||
|
|
20231024,113900,204808262,711,719,719,711,1992
|
||
|
|
20231024,113800,203388470,718,718,718,718,0
|
||
|
|
20231024,113700,203388470,718,718,718,718,1
|
||
|
|
20231024,113600,203387752,718,718,718,718,2000
|
||
|
|
20231024,113500,201951752,718,718,718,718,0
|
||
|
|
20231024,113400,201951752,718,720,720,718,817
|
||
|
|
20231024,113300,201363514,721,721,721,721,188
|
||
|
|
20231024,113200,201227966,723,723,723,723,0
|
||
|
|
20231024,113100,201227966,723,723,723,723,0
|
||
|
|
20231024,113000,201227966,723,723,723,723,0
|
||
|
|
20231024,112900,201227966,723,723,723,723,0
|
||
|
|
20231024,112800,201227966,723,723,723,723,1
|
||
|
|
20231024,112700,201227243,723,723,723,723,0
|
||
|
|
20231024,112600,201227243,723,723,723,723,0
|
||
|
|
20231024,112500,201227243,723,723,723,723,104
|
||
|
|
20231024,112400,201152051,718,718,718,718,0
|
||
|
|
20231024,112300,201152051,718,718,718,718,0
|
||
|
|
20231024,112200,201152051,718,718,718,718,0
|
||
|
|
20231024,112100,201152051,718,718,718,718,1
|
||
|
|
20231024,112000,201151333,724,724,724,724,0
|
||
|
|
20231024,111900,201151333,724,722,724,722,27
|
||
|
|
20231024,111800,201131789,722,722,722,722,0
|
||
|
|
20231024,111700,201131789,722,722,722,722,1
|
||
|
|
20231024,111600,201131067,724,724,724,724,0
|
||
|
|
20231024,111500,201131067,724,724,724,724,0
|
||
|
|
20231024,111400,201131067,724,722,724,722,2
|
||
|
|
20231024,111300,201129621,718,718,718,718,1
|
||
|
|
20231024,111200,201128903,724,720,724,720,84
|
||
|
|
20231024,111100,201068419,718,718,718,718,0
|
||
|
|
20231024,111000,201068419,718,718,718,718,0
|
||
|
|
20231024,110900,201068419,718,718,718,718,1
|
||
|
|
20231024,110800,201067701,717,717,717,717,0
|
||
|
|
20231024,110700,201067701,717,717,717,717,0
|
||
|
|
20231024,110600,201067701,717,717,717,717,0
|
||
|
|
20231024,110500,201067701,717,717,717,717,1765
|
||
|
|
20231024,110400,199802196,715,715,715,715,1
|
||
|
|
20231024,110300,199801481,715,715,715,715,0
|
||
|
|
20231024,110200,199801481,715,715,715,715,0
|
||
|
|
20231024,110100,199801481,715,714,715,713,511
|
||
|
|
20231024,110000,199436128,713,713,713,713,0
|
||
|
|
20231024,105900,199436128,713,713,713,713,0
|
||
|
|
20231024,105800,199436128,713,713,713,713,0
|
||
|
|
20231024,105700,199436128,713,713,713,713,0
|
||
|
|
20231024,105600,199436128,713,713,713,713,0
|
||
|
|
20231024,105500,199436128,713,715,715,713,3
|
||
|
|
20231024,105400,199433985,713,713,713,713,0
|
||
|
|
20231024,105300,199433985,713,717,717,713,471
|
||
|
|
20231024,105200,199096752,711,711,711,711,0
|
||
|
|
20231024,105100,199096752,711,711,711,711,0
|
||
|
|
20231024,105000,199096752,711,720,720,711,6430
|
||
|
|
20231024,104900,194503952,719,719,719,719,0
|
||
|
|
20231024,104800,194503952,719,719,719,719,0
|
||
|
|
20231024,104700,194503952,719,719,719,719,1
|
||
|
|
20231024,104600,194503233,719,714,719,714,26444
|
||
|
|
20231024,104500,175595309,712,712,712,712,0
|
||
|
|
20231024,104400,175595309,712,715,715,712,389
|
||
|
|
20231024,104300,175317964,715,715,715,715,0
|
||
|
|
20231024,104200,175317964,715,715,715,715,0
|
||
|
|
20231024,104100,175317964,715,715,715,715,246
|
||
|
|
20231024,104000,175142074,717,713,717,712,505
|
||
|
|
20231024,103900,174780479,712,712,712,712,0
|
||
|
|
20231024,103800,174780479,712,712,712,712,0
|
||
|
|
20231024,103700,174780479,712,712,712,712,1
|
||
|
|
20231024,103600,174779767,712,712,712,712,2
|
||
|
|
20231024,103500,174778343,712,712,712,712,1
|
||
|
|
20231024,103400,174777631,711,711,711,711,1
|
||
|
|
20231024,103300,174776920,710,710,710,710,51
|
||
|
|
20231024,103200,174740710,712,712,712,712,1
|
||
|
|
20231024,103100,174739998,710,710,710,710,6
|
||
|
|
20231024,103000,174735738,710,712,712,710,700
|
||
|
|
20231024,102900,174238716,712,712,712,712,19
|
||
|
|
20231024,102800,174225188,708,708,708,708,0
|
||
|
|
20231024,102700,174225188,708,708,709,708,3
|
||
|
|
20231024,102600,174223063,707,707,707,707,517
|
||
|
|
20231024,102500,173857544,707,709,712,707,32
|
||
|
|
20231024,102400,173834768,707,707,709,707,3
|
||
|
|
20231024,102300,173832645,707,709,709,707,4658
|
||
|
|
20231024,102200,170539415,707,710,712,707,552
|
||
|
|
20231024,102100,170147117,712,717,717,712,5481
|
||
|
|
20231024,102000,166225705,718,718,718,718,41
|
||
|
|
20231024,101900,166196267,719,722,722,719,712
|
||
|
|
20231024,101800,165683586,722,722,722,722,0
|
||
|
|
20231024,101700,165683586,722,722,722,722,0
|
||
|
|
20231024,101600,165683586,722,728,729,722,24056
|
||
|
|
20231024,101500,148175642,733,733,733,733,0
|
||
|
|
20231024,101400,148175642,733,728,733,728,21
|
||
|
|
20231024,101300,148160349,732,732,732,732,30
|
||
|
|
20231024,101200,148138389,728,728,728,728,0
|
||
|
|
20231024,101100,148138389,728,729,729,728,1000
|
||
|
|
20231024,101000,147410383,728,728,728,728,0
|
||
|
|
20231024,100900,147410383,728,734,734,728,272
|
||
|
|
20231024,100800,147212356,734,735,735,734,3
|
||
|
|
20231024,100700,147210153,736,736,736,736,6
|
||
|
|
20231024,100600,147205737,735,735,736,734,16573
|
||
|
|
20231024,100500,135024377,735,734,735,733,838
|
||
|
|
20231024,100400,134408481,736,735,736,727,53
|
||
|
|
20231024,100300,134369495,727,735,736,727,3
|
||
|
|
20231024,100200,134367297,729,729,729,729,300
|
||
|
|
20231024,100100,134148597,729,731,731,729,1471
|
||
|
|
20231024,100000,133074710,731,731,731,731,564
|
||
|
|
20231024,095900,132662426,731,732,732,731,1021
|
||
|
|
20231024,095800,131915075,732,732,732,732,1500
|
||
|
|
20231024,095700,130817075,731,731,731,731,0
|
||
|
|
20231024,095600,130817075,731,731,731,731,252
|
||
|
|
20231024,095500,130632863,726,726,726,726,0
|
||
|
|
20231024,095400,130632863,726,742,742,726,5575
|
||
|
|
20231024,095300,126513015,742,749,749,741,12403
|
||
|
|
20231024,095200,117308383,748,747,749,744,1622
|
||
|
|
20231024,095100,116098395,753,755,755,753,1375
|
||
|
|
20231024,095000,115060804,755,754,758,753,2013
|
||
|
|
20231024,094900,113537669,753,754,754,753,1330
|
||
|
|
20231024,094800,112534859,754,754,756,751,1516
|
||
|
|
20231024,094700,111390506,754,758,762,754,1559
|
||
|
|
20231024,094600,110205277,758,740,758,740,14282
|
||
|
|
20231024,094500,99501400,741,740,744,740,352
|
||
|
|
20231024,094400,99240582,740,736,744,736,4302
|
||
|
|
20231024,094300,96059178,739,732,739,732,3694
|
||
|
|
20231024,094200,93344460,732,726,732,726,965
|
||
|
|
20231024,094100,92642526,724,724,724,724,1
|
||
|
|
20231024,094000,92641802,726,728,728,724,131
|
||
|
|
20231024,093900,92546472,730,728,730,728,5431
|
||
|
|
20231024,093800,88585374,728,723,728,723,1301
|
||
|
|
20231024,093700,87640621,723,723,723,723,1
|
||
|
|
20231024,093600,87639898,722,722,722,722,330
|
||
|
|
20231024,093500,87401638,722,721,722,718,5288
|
||
|
|
20231024,093400,83587537,722,722,722,722,0
|
||
|
|
20231024,093300,83587537,722,722,722,722,1
|
||
|
|
20231024,093200,83586815,723,723,723,723,0
|
||
|
|
20231024,093100,83586815,723,724,724,723,224
|
||
|
|
20231024,093000,83424817,724,723,724,723,176
|
||
|
|
20231024,092900,83297515,724,724,724,723,2301
|
||
|
|
20231024,092800,81631592,724,726,726,721,2004
|
||
|
|
20231024,092700,80183700,721,721,726,721,704
|
||
|
|
20231024,092600,79675352,718,713,719,713,356
|
||
|
|
20231024,092500,79419604,716,711,718,711,16521
|
||
|
|
20231024,092400,67660910,707,710,711,707,357
|
||
|
|
20231024,092300,67407442,709,710,710,707,1055
|
||
|
|
20231024,092200,66660547,717,705,717,701,1361
|
||
|
|
20231024,092100,65701876,705,709,709,705,1000
|
||
|
|
20231024,092000,64995954,708,710,710,708,1002
|
||
|
|
20231024,091900,64284536,707,714,714,705,1329
|
||
|
|
20231024,091800,63345098,714,718,718,714,378
|
||
|
|
20231024,091700,63074740,717,726,726,717,1894
|
||
|
|
20231024,091600,61705552,726,727,727,726,1175
|
||
|
|
20231024,091500,60851801,727,729,729,727,2887
|
||
|
|
20231024,091400,58748496,729,736,736,729,751
|
||
|
|
20231024,091300,58196470,738,733,738,725,9100
|
||
|
|
20231024,091200,51535564,733,747,749,733,61530
|
||
|
|
20231024,091100,5578729,747,747,747,747,0
|
||
|
|
20231024,091000,5578729,747,747,747,747,0
|
||
|
|
20231024,090900,5578729,747,713,747,713,6286
|
||
|
|
20231024,090800,1024685,705,705,705,705,0
|
||
|
|
20231024,090700,1024685,705,708,708,705,681
|
||
|
|
20231024,090600,543368,708,709,709,708,2
|
||
|
|
20231024,090500,541951,704,716,716,704,2
|
||
|
|
20231024,090400,540531,701,701,701,701,0
|
||
|
|
20231024,090300,540531,701,701,701,701,0
|
||
|
|
20231024,090200,540531,701,702,702,701,706
|
||
|
|
20231024,090100,45598,702,716,716,702,42
|
||
|
|
20231024,090000,16100,700,700,700,700,23
|