679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231018,201600,54778979,750,750,750,750,913
|
||
|
|
20231018,201500,54778979,750,750,750,750,0
|
||
|
|
20231018,201400,54778979,750,750,750,750,0
|
||
|
|
20231018,201300,54778979,750,750,750,750,0
|
||
|
|
20231018,201200,54778979,750,750,750,750,0
|
||
|
|
20231018,201100,54778979,750,750,750,750,0
|
||
|
|
20231018,201000,54778979,750,750,750,750,0
|
||
|
|
20231018,200900,54778979,750,750,750,750,0
|
||
|
|
20231018,200800,54778979,750,750,750,750,0
|
||
|
|
20231018,200700,54778979,750,750,750,750,0
|
||
|
|
20231018,200600,54778979,750,750,750,750,0
|
||
|
|
20231018,200500,54778979,750,750,750,750,0
|
||
|
|
20231018,200400,54778979,750,750,750,750,0
|
||
|
|
20231018,200300,54778979,750,750,750,750,0
|
||
|
|
20231018,200200,54778979,750,750,750,750,0
|
||
|
|
20231018,200100,54778979,750,750,750,750,0
|
||
|
|
20231018,200000,54778979,750,750,750,750,0
|
||
|
|
20231018,195900,54778979,750,750,750,750,0
|
||
|
|
20231018,195800,54778979,750,750,750,750,0
|
||
|
|
20231018,195700,54778979,750,750,750,750,0
|
||
|
|
20231018,195600,54778979,750,750,750,750,0
|
||
|
|
20231018,195500,54778979,750,750,750,750,0
|
||
|
|
20231018,195400,54778979,750,750,750,750,0
|
||
|
|
20231018,195300,54778979,750,750,750,750,0
|
||
|
|
20231018,195200,54778979,750,750,750,750,0
|
||
|
|
20231018,195100,54778979,750,750,750,750,0
|
||
|
|
20231018,195000,54778979,750,750,750,750,0
|
||
|
|
20231018,194900,54778979,750,750,750,750,0
|
||
|
|
20231018,194800,54778979,750,750,750,750,0
|
||
|
|
20231018,194700,54778979,750,750,750,750,0
|
||
|
|
20231018,194600,54778979,750,750,750,750,913
|
||
|
|
20231018,194500,54778979,750,750,750,750,0
|
||
|
|
20231018,194400,54778979,750,750,750,750,0
|
||
|
|
20231018,194300,54778979,750,750,750,750,0
|
||
|
|
20231018,194200,54778979,750,750,750,750,0
|
||
|
|
20231018,194100,54778979,750,750,750,750,0
|
||
|
|
20231018,194000,54778979,750,750,750,750,0
|
||
|
|
20231018,193900,54778979,750,750,750,750,0
|
||
|
|
20231018,193800,54778979,750,750,750,750,0
|
||
|
|
20231018,193700,54778979,750,750,750,750,0
|
||
|
|
20231018,193600,54778979,750,750,750,750,0
|
||
|
|
20231018,193500,54778979,750,750,750,750,0
|
||
|
|
20231018,193400,54778979,750,750,750,750,0
|
||
|
|
20231018,193300,54778979,750,750,750,750,0
|
||
|
|
20231018,193200,54778979,750,750,750,750,0
|
||
|
|
20231018,193100,54778979,750,750,750,750,0
|
||
|
|
20231018,193000,54778979,750,750,750,750,0
|
||
|
|
20231018,192900,54778979,750,750,750,750,0
|
||
|
|
20231018,192800,54778979,750,750,750,750,0
|
||
|
|
20231018,192700,54778979,750,750,750,750,0
|
||
|
|
20231018,192600,54778979,750,750,750,750,0
|
||
|
|
20231018,192500,54778979,750,750,750,750,0
|
||
|
|
20231018,192400,54778979,750,750,750,750,0
|
||
|
|
20231018,192300,54778979,750,750,750,750,0
|
||
|
|
20231018,192200,54778979,750,750,750,750,0
|
||
|
|
20231018,192100,54778979,750,750,750,750,0
|
||
|
|
20231018,192000,54778979,750,750,750,750,0
|
||
|
|
20231018,191900,54778979,750,750,750,750,0
|
||
|
|
20231018,191800,54778979,750,750,750,750,0
|
||
|
|
20231018,191700,54778979,750,750,750,750,0
|
||
|
|
20231018,191600,54778979,750,750,750,750,913
|
||
|
|
20231018,191500,54778979,750,750,750,750,0
|
||
|
|
20231018,191400,54778979,750,750,750,750,0
|
||
|
|
20231018,191300,54778979,750,750,750,750,0
|
||
|
|
20231018,191200,54778979,750,750,750,750,0
|
||
|
|
20231018,191100,54778979,750,750,750,750,0
|
||
|
|
20231018,191000,54778979,750,750,750,750,0
|
||
|
|
20231018,190900,54778979,750,750,750,750,0
|
||
|
|
20231018,190800,54778979,750,750,750,750,0
|
||
|
|
20231018,190700,54778979,750,750,750,750,0
|
||
|
|
20231018,190600,54778979,750,750,750,750,0
|
||
|
|
20231018,190500,54778979,750,750,750,750,0
|
||
|
|
20231018,190400,54778979,750,750,750,750,0
|
||
|
|
20231018,190300,54778979,750,750,750,750,0
|
||
|
|
20231018,190200,54778979,750,750,750,750,0
|
||
|
|
20231018,190100,54778979,750,750,750,750,0
|
||
|
|
20231018,190000,54778979,750,750,750,750,0
|
||
|
|
20231018,185900,54778979,750,750,750,750,0
|
||
|
|
20231018,185800,54778979,750,750,750,750,0
|
||
|
|
20231018,185700,54778979,750,750,750,750,0
|
||
|
|
20231018,185600,54778979,750,750,750,750,0
|
||
|
|
20231018,185500,54778979,750,750,750,750,0
|
||
|
|
20231018,185400,54778979,750,750,750,750,0
|
||
|
|
20231018,185300,54778979,750,750,750,750,0
|
||
|
|
20231018,185200,54778979,750,750,750,750,0
|
||
|
|
20231018,185100,54778979,750,750,750,750,0
|
||
|
|
20231018,185000,54778979,750,750,750,750,0
|
||
|
|
20231018,184900,54778979,750,750,750,750,0
|
||
|
|
20231018,184800,54778979,750,750,750,750,0
|
||
|
|
20231018,184700,54778979,750,750,750,750,0
|
||
|
|
20231018,184600,54778979,750,750,750,750,913
|
||
|
|
20231018,184500,54778979,750,750,750,750,0
|
||
|
|
20231018,184400,54778979,750,750,750,750,0
|
||
|
|
20231018,184300,54778979,750,750,750,750,0
|
||
|
|
20231018,184200,54778979,750,750,750,750,0
|
||
|
|
20231018,184100,54778979,750,750,750,750,0
|
||
|
|
20231018,184000,54778979,750,750,750,750,0
|
||
|
|
20231018,183900,54778979,750,750,750,750,0
|
||
|
|
20231018,183800,54778979,750,750,750,750,0
|
||
|
|
20231018,183700,54778979,750,750,750,750,0
|
||
|
|
20231018,183600,54778979,750,750,750,750,0
|
||
|
|
20231018,183500,54778979,750,750,750,750,0
|
||
|
|
20231018,183400,54778979,750,750,750,750,0
|
||
|
|
20231018,183300,54778979,750,750,750,750,0
|
||
|
|
20231018,183200,54778979,750,750,750,750,0
|
||
|
|
20231018,183100,54778979,750,750,750,750,0
|
||
|
|
20231018,183000,54778979,750,750,750,750,0
|
||
|
|
20231018,182900,54778979,750,750,750,750,0
|
||
|
|
20231018,182800,54778979,750,750,750,750,0
|
||
|
|
20231018,182700,54778979,750,750,750,750,0
|
||
|
|
20231018,182600,54778979,750,750,750,750,0
|
||
|
|
20231018,182500,54778979,750,750,750,750,0
|
||
|
|
20231018,182400,54778979,750,750,750,750,0
|
||
|
|
20231018,182300,54778979,750,750,750,750,0
|
||
|
|
20231018,182200,54778979,750,750,750,750,0
|
||
|
|
20231018,182100,54778979,750,750,750,750,0
|
||
|
|
20231018,182000,54778979,750,750,750,750,0
|
||
|
|
20231018,181900,54778979,750,750,750,750,0
|
||
|
|
20231018,181800,54778979,750,750,750,750,0
|
||
|
|
20231018,181700,54778979,750,750,750,750,0
|
||
|
|
20231018,181600,54778979,750,750,750,750,913
|
||
|
|
20231018,181500,54778979,750,750,750,750,0
|
||
|
|
20231018,181400,54778979,750,750,750,750,0
|
||
|
|
20231018,181300,54778979,750,750,750,750,0
|
||
|
|
20231018,181200,54778979,750,750,750,750,0
|
||
|
|
20231018,181100,54778979,750,750,750,750,0
|
||
|
|
20231018,181000,54778979,750,750,750,750,0
|
||
|
|
20231018,180900,54778979,750,750,750,750,0
|
||
|
|
20231018,180800,54778979,750,750,750,750,0
|
||
|
|
20231018,180700,54778979,750,750,750,750,0
|
||
|
|
20231018,180600,54778979,750,750,750,750,0
|
||
|
|
20231018,180500,54778979,750,750,750,750,0
|
||
|
|
20231018,180400,54778979,750,750,750,750,0
|
||
|
|
20231018,180300,54778979,750,750,750,750,0
|
||
|
|
20231018,180200,54778979,750,750,750,750,0
|
||
|
|
20231018,180100,54778979,750,750,750,750,0
|
||
|
|
20231018,180000,54778979,750,750,750,750,0
|
||
|
|
20231018,175900,54778979,750,750,750,750,0
|
||
|
|
20231018,175800,54778979,750,750,750,750,0
|
||
|
|
20231018,175700,54778979,750,750,750,750,0
|
||
|
|
20231018,175600,54778979,750,750,750,750,0
|
||
|
|
20231018,175500,54778979,750,750,750,750,0
|
||
|
|
20231018,175400,54778979,750,750,750,750,0
|
||
|
|
20231018,175300,54778979,750,750,750,750,0
|
||
|
|
20231018,175200,54778979,750,750,750,750,0
|
||
|
|
20231018,175100,54778979,750,750,750,750,0
|
||
|
|
20231018,175000,54778979,750,750,750,750,0
|
||
|
|
20231018,174900,54778979,750,750,750,750,0
|
||
|
|
20231018,174800,54778979,750,750,750,750,0
|
||
|
|
20231018,174700,54778979,750,750,750,750,0
|
||
|
|
20231018,174600,54778979,750,750,750,750,913
|
||
|
|
20231018,174500,54778979,750,750,750,750,0
|
||
|
|
20231018,174400,54778979,750,750,750,750,0
|
||
|
|
20231018,174300,54778979,750,750,750,750,0
|
||
|
|
20231018,174200,54778979,750,750,750,750,0
|
||
|
|
20231018,174100,54778979,750,750,750,750,0
|
||
|
|
20231018,174000,54778979,750,750,750,750,0
|
||
|
|
20231018,173900,54778979,750,750,750,750,0
|
||
|
|
20231018,173800,54778979,750,750,750,750,0
|
||
|
|
20231018,173700,54778979,750,750,750,750,0
|
||
|
|
20231018,173600,54778979,750,750,750,750,0
|
||
|
|
20231018,173500,54778979,750,750,750,750,0
|
||
|
|
20231018,173400,54778979,750,750,750,750,0
|
||
|
|
20231018,173300,54778979,750,750,750,750,0
|
||
|
|
20231018,173200,54778979,750,750,750,750,0
|
||
|
|
20231018,173100,54778979,750,750,750,750,0
|
||
|
|
20231018,173000,54778979,750,750,750,750,0
|
||
|
|
20231018,172900,54778979,750,750,750,750,0
|
||
|
|
20231018,172800,54778979,750,750,750,750,0
|
||
|
|
20231018,172700,54778979,750,750,750,750,0
|
||
|
|
20231018,172600,54778979,750,750,750,750,0
|
||
|
|
20231018,172500,54778979,750,750,750,750,0
|
||
|
|
20231018,172400,54778979,750,750,750,750,0
|
||
|
|
20231018,172300,54778979,750,750,750,750,0
|
||
|
|
20231018,172200,54778979,750,750,750,750,0
|
||
|
|
20231018,172100,54778979,750,750,750,750,0
|
||
|
|
20231018,172000,54778979,750,750,750,750,0
|
||
|
|
20231018,171900,54778979,750,750,750,750,0
|
||
|
|
20231018,171800,54778979,750,750,750,750,0
|
||
|
|
20231018,171700,54778979,750,750,750,750,0
|
||
|
|
20231018,171600,54778979,750,750,750,750,913
|
||
|
|
20231018,171500,54778979,750,750,750,750,0
|
||
|
|
20231018,171400,54778979,750,750,750,750,0
|
||
|
|
20231018,171300,54778979,750,750,750,750,0
|
||
|
|
20231018,171200,54778979,750,750,750,750,0
|
||
|
|
20231018,171100,54778979,750,750,750,750,0
|
||
|
|
20231018,171000,54778979,750,750,750,750,0
|
||
|
|
20231018,170900,54778979,750,750,750,750,0
|
||
|
|
20231018,170800,54778979,750,750,750,750,0
|
||
|
|
20231018,170700,54778979,750,750,750,750,0
|
||
|
|
20231018,170600,54778979,750,750,750,750,0
|
||
|
|
20231018,170500,54778979,750,750,750,750,0
|
||
|
|
20231018,170400,54778979,750,750,750,750,0
|
||
|
|
20231018,170300,54778979,750,750,750,750,0
|
||
|
|
20231018,170200,54778979,750,750,750,750,0
|
||
|
|
20231018,170100,54778979,750,750,750,750,0
|
||
|
|
20231018,170000,54778979,750,750,750,750,0
|
||
|
|
20231018,165900,54778979,750,750,750,750,0
|
||
|
|
20231018,165800,54778979,750,750,750,750,0
|
||
|
|
20231018,165700,54778979,750,750,750,750,0
|
||
|
|
20231018,165600,54778979,750,750,750,750,0
|
||
|
|
20231018,165500,54778979,750,750,750,750,0
|
||
|
|
20231018,165400,54778979,750,750,750,750,0
|
||
|
|
20231018,165300,54778979,750,750,750,750,0
|
||
|
|
20231018,165200,54778979,750,750,750,750,0
|
||
|
|
20231018,165100,54778979,750,750,750,750,0
|
||
|
|
20231018,165000,54778979,750,750,750,750,0
|
||
|
|
20231018,164900,54778979,750,750,750,750,0
|
||
|
|
20231018,164800,54778979,750,750,750,750,0
|
||
|
|
20231018,164700,54778979,750,750,750,750,0
|
||
|
|
20231018,164600,54778979,750,750,750,750,913
|
||
|
|
20231018,164500,54778979,750,750,750,750,0
|
||
|
|
20231018,164400,54778979,750,750,750,750,0
|
||
|
|
20231018,164300,54778979,750,750,750,750,0
|
||
|
|
20231018,164200,54778979,750,750,750,750,0
|
||
|
|
20231018,164100,54778979,750,750,750,750,0
|
||
|
|
20231018,164000,54778979,750,750,750,750,0
|
||
|
|
20231018,163900,54778979,750,750,750,750,0
|
||
|
|
20231018,163800,54778979,750,750,750,750,0
|
||
|
|
20231018,163700,54778979,750,750,750,750,0
|
||
|
|
20231018,163600,54778979,750,750,750,750,0
|
||
|
|
20231018,163500,54778979,750,750,750,750,0
|
||
|
|
20231018,163400,54778979,750,750,750,750,0
|
||
|
|
20231018,163300,54778979,750,750,750,750,0
|
||
|
|
20231018,163200,54778979,750,750,750,750,0
|
||
|
|
20231018,163100,54778979,750,750,750,750,0
|
||
|
|
20231018,163000,54778979,750,750,750,750,0
|
||
|
|
20231018,162900,54778979,750,750,750,750,0
|
||
|
|
20231018,162800,54778979,750,750,750,750,0
|
||
|
|
20231018,162700,54778979,750,750,750,750,0
|
||
|
|
20231018,162600,54778979,750,750,750,750,0
|
||
|
|
20231018,162500,54778979,750,750,750,750,0
|
||
|
|
20231018,162400,54778979,750,750,750,750,0
|
||
|
|
20231018,162300,54778979,750,750,750,750,0
|
||
|
|
20231018,162200,54778979,750,750,750,750,0
|
||
|
|
20231018,162100,54778979,750,750,750,750,0
|
||
|
|
20231018,162000,54778979,750,750,750,750,0
|
||
|
|
20231018,161900,54778979,750,750,750,750,0
|
||
|
|
20231018,161800,54778979,750,750,750,750,0
|
||
|
|
20231018,161700,54778979,750,750,750,750,0
|
||
|
|
20231018,161600,54778979,750,750,750,750,913
|
||
|
|
20231018,161500,54778979,750,750,750,750,0
|
||
|
|
20231018,161400,54778979,750,750,750,750,0
|
||
|
|
20231018,161300,54778979,750,750,750,750,0
|
||
|
|
20231018,161200,54778979,750,750,750,750,0
|
||
|
|
20231018,161100,54778979,750,750,750,750,0
|
||
|
|
20231018,161000,54778979,750,750,750,750,0
|
||
|
|
20231018,160900,54778979,750,750,750,750,0
|
||
|
|
20231018,160800,54778979,750,750,750,750,0
|
||
|
|
20231018,160700,54778979,750,750,750,750,0
|
||
|
|
20231018,160600,54778979,750,750,750,750,0
|
||
|
|
20231018,160500,54778979,750,750,750,750,0
|
||
|
|
20231018,160400,54778979,750,750,750,750,0
|
||
|
|
20231018,160300,54778979,750,750,750,750,0
|
||
|
|
20231018,160200,54778979,750,750,750,750,0
|
||
|
|
20231018,160100,54778979,750,750,750,750,0
|
||
|
|
20231018,160000,54778979,750,750,750,750,0
|
||
|
|
20231018,155900,54778979,750,750,750,750,0
|
||
|
|
20231018,155800,54778979,750,750,750,750,0
|
||
|
|
20231018,155700,54778979,750,750,750,750,0
|
||
|
|
20231018,155600,54778979,750,750,750,750,0
|
||
|
|
20231018,155500,54778979,750,750,750,750,0
|
||
|
|
20231018,155400,54778979,750,750,750,750,0
|
||
|
|
20231018,155300,54778979,750,750,750,750,0
|
||
|
|
20231018,155200,54778979,750,750,750,750,0
|
||
|
|
20231018,155100,54778979,750,750,750,750,0
|
||
|
|
20231018,155000,54778979,750,750,750,750,0
|
||
|
|
20231018,154900,54778979,750,750,750,750,0
|
||
|
|
20231018,154800,54778979,750,750,750,750,0
|
||
|
|
20231018,154700,54778979,750,750,750,750,0
|
||
|
|
20231018,154600,54778979,750,750,750,750,913
|
||
|
|
20231018,154500,54778979,750,750,750,750,0
|
||
|
|
20231018,154400,54778979,750,750,750,750,0
|
||
|
|
20231018,154300,54778979,750,750,750,750,0
|
||
|
|
20231018,154200,54778979,750,750,750,750,0
|
||
|
|
20231018,154100,54778979,750,750,750,750,0
|
||
|
|
20231018,154000,54778979,750,750,750,750,0
|
||
|
|
20231018,153900,54778979,750,750,750,750,0
|
||
|
|
20231018,153800,54778979,750,750,750,750,0
|
||
|
|
20231018,153700,54778979,750,750,750,750,0
|
||
|
|
20231018,153600,54778979,750,750,750,750,0
|
||
|
|
20231018,153500,54778979,750,750,750,750,0
|
||
|
|
20231018,153400,54778979,750,750,750,750,0
|
||
|
|
20231018,153300,54778979,750,750,750,750,0
|
||
|
|
20231018,153200,54778979,750,750,750,750,0
|
||
|
|
20231018,153100,54778979,750,750,750,750,0
|
||
|
|
20231018,153000,54778979,750,750,750,750,913
|
||
|
|
20231018,152900,54094229,750,750,750,750,0
|
||
|
|
20231018,152800,54094229,750,750,750,750,0
|
||
|
|
20231018,152700,54094229,750,750,750,750,0
|
||
|
|
20231018,152600,54094229,750,750,750,750,0
|
||
|
|
20231018,152500,54094229,750,750,750,750,0
|
||
|
|
20231018,152400,54094229,750,750,750,750,0
|
||
|
|
20231018,152300,54094229,750,750,750,750,0
|
||
|
|
20231018,152200,54094229,750,750,750,750,0
|
||
|
|
20231018,152100,54094229,750,750,750,750,0
|
||
|
|
20231018,152000,54094229,750,750,750,750,0
|
||
|
|
20231018,151900,54094229,750,750,750,750,0
|
||
|
|
20231018,151800,54094229,750,745,750,744,11
|
||
|
|
20231018,151700,54086030,749,749,749,749,0
|
||
|
|
20231018,151600,54086030,749,750,750,749,648
|
||
|
|
20231018,151500,53600676,750,750,750,750,2
|
||
|
|
20231018,151400,53599176,745,745,745,745,0
|
||
|
|
20231018,151300,53599176,745,745,745,745,1094
|
||
|
|
20231018,151200,52784146,744,744,744,744,100
|
||
|
|
20231018,151100,52709746,744,744,744,744,556
|
||
|
|
20231018,151000,52296082,744,746,746,744,3368
|
||
|
|
20231018,150900,49789819,746,746,746,746,500
|
||
|
|
20231018,150800,49416819,750,750,750,750,3
|
||
|
|
20231018,150700,49414569,750,750,750,750,0
|
||
|
|
20231018,150600,49414569,750,750,750,750,0
|
||
|
|
20231018,150500,49414569,750,750,750,750,0
|
||
|
|
20231018,150400,49414569,750,750,750,750,466
|
||
|
|
20231018,150300,49065069,750,750,750,750,0
|
||
|
|
20231018,150200,49065069,750,750,750,750,0
|
||
|
|
20231018,150100,49065069,750,750,750,750,30
|
||
|
|
20231018,150000,49042569,745,745,745,745,0
|
||
|
|
20231018,145900,49042569,745,745,745,745,0
|
||
|
|
20231018,145800,49042569,745,745,745,745,0
|
||
|
|
20231018,145700,49042569,745,745,745,745,0
|
||
|
|
20231018,145600,49042569,745,745,745,745,1
|
||
|
|
20231018,145500,49041824,750,750,750,750,0
|
||
|
|
20231018,145400,49041824,750,750,750,750,1
|
||
|
|
20231018,145300,49041074,746,748,748,746,252
|
||
|
|
20231018,145200,48852880,750,750,750,750,0
|
||
|
|
20231018,145100,48852880,750,750,750,750,0
|
||
|
|
20231018,145000,48852880,750,750,750,750,0
|
||
|
|
20231018,144900,48852880,750,750,750,750,0
|
||
|
|
20231018,144800,48852880,750,750,750,750,0
|
||
|
|
20231018,144700,48852880,750,750,750,750,0
|
||
|
|
20231018,144600,48852880,750,750,750,750,0
|
||
|
|
20231018,144500,48852880,750,750,750,750,0
|
||
|
|
20231018,144400,48852880,750,750,750,750,1
|
||
|
|
20231018,144300,48852130,750,750,750,750,0
|
||
|
|
20231018,144200,48852130,750,750,750,750,0
|
||
|
|
20231018,144100,48852130,750,750,750,750,799
|
||
|
|
20231018,144000,48252880,748,748,748,748,150
|
||
|
|
20231018,143900,48140680,746,746,746,746,0
|
||
|
|
20231018,143800,48140680,746,746,746,746,0
|
||
|
|
20231018,143700,48140680,746,746,746,746,0
|
||
|
|
20231018,143600,48140680,746,746,746,746,695
|
||
|
|
20231018,143500,47622210,747,747,747,747,0
|
||
|
|
20231018,143400,47622210,747,747,747,747,5
|
||
|
|
20231018,143300,47618475,747,747,747,747,0
|
||
|
|
20231018,143200,47618475,747,748,748,747,69
|
||
|
|
20231018,143100,47566864,748,747,748,746,201
|
||
|
|
20231018,143000,47416892,747,747,747,747,0
|
||
|
|
20231018,142900,47416892,747,747,747,747,1000
|
||
|
|
20231018,142800,46669892,748,748,748,748,0
|
||
|
|
20231018,142700,46669892,748,748,748,748,0
|
||
|
|
20231018,142600,46669892,748,748,748,748,0
|
||
|
|
20231018,142500,46669892,748,748,748,748,0
|
||
|
|
20231018,142400,46669892,748,748,748,748,0
|
||
|
|
20231018,142300,46669892,748,748,748,748,131
|
||
|
|
20231018,142200,46571904,748,748,748,748,0
|
||
|
|
20231018,142100,46571904,748,748,748,748,0
|
||
|
|
20231018,142000,46571904,748,748,748,748,0
|
||
|
|
20231018,141900,46571904,748,748,748,748,0
|
||
|
|
20231018,141800,46571904,748,748,748,748,0
|
||
|
|
20231018,141700,46571904,748,748,748,748,79
|
||
|
|
20231018,141600,46512812,748,748,748,748,373
|
||
|
|
20231018,141500,46233808,748,749,749,748,118
|
||
|
|
20231018,141400,46145454,749,749,749,749,30
|
||
|
|
20231018,141300,46122984,749,749,749,749,645
|
||
|
|
20231018,141200,45639879,749,749,749,749,678
|
||
|
|
20231018,141100,45132057,749,749,749,749,63
|
||
|
|
20231018,141000,45084870,749,749,749,749,61
|
||
|
|
20231018,140900,45039181,749,749,749,749,1683
|
||
|
|
20231018,140800,43778614,748,748,748,748,3
|
||
|
|
20231018,140700,43776370,749,749,749,749,0
|
||
|
|
20231018,140600,43776370,749,749,749,749,0
|
||
|
|
20231018,140500,43776370,749,749,749,749,1043
|
||
|
|
20231018,140400,42995163,749,749,749,749,0
|
||
|
|
20231018,140300,42995163,749,749,749,749,333
|
||
|
|
20231018,140200,42745746,750,750,750,750,0
|
||
|
|
20231018,140100,42745746,750,750,750,750,0
|
||
|
|
20231018,140000,42745746,750,750,750,750,0
|
||
|
|
20231018,135900,42745746,750,750,750,750,0
|
||
|
|
20231018,135800,42745746,750,750,750,750,0
|
||
|
|
20231018,135700,42745746,750,750,750,750,0
|
||
|
|
20231018,135600,42745746,750,750,750,750,0
|
||
|
|
20231018,135500,42745746,750,750,750,750,0
|
||
|
|
20231018,135400,42745746,750,750,750,750,2
|
||
|
|
20231018,135300,42744246,750,750,750,750,1042
|
||
|
|
20231018,135200,41962746,750,750,750,750,0
|
||
|
|
20231018,135100,41962746,750,750,750,750,0
|
||
|
|
20231018,135000,41962746,750,750,750,750,0
|
||
|
|
20231018,134900,41962746,750,750,750,750,0
|
||
|
|
20231018,134800,41962746,750,750,750,750,0
|
||
|
|
20231018,134700,41962746,750,750,750,750,0
|
||
|
|
20231018,134600,41962746,750,750,750,750,0
|
||
|
|
20231018,134500,41962746,750,750,750,750,0
|
||
|
|
20231018,134400,41962746,750,750,750,750,0
|
||
|
|
20231018,134300,41962746,750,750,750,750,0
|
||
|
|
20231018,134200,41962746,750,750,750,750,251
|
||
|
|
20231018,134100,41774496,748,748,748,748,0
|
||
|
|
20231018,134000,41774496,748,748,748,748,7
|
||
|
|
20231018,133900,41769260,748,750,750,748,207
|
||
|
|
20231018,133800,41614024,750,750,750,750,0
|
||
|
|
20231018,133700,41614024,750,750,750,750,0
|
||
|
|
20231018,133600,41614024,750,750,750,750,0
|
||
|
|
20231018,133500,41614024,750,750,750,750,0
|
||
|
|
20231018,133400,41614024,750,750,750,750,0
|
||
|
|
20231018,133300,41614024,750,750,750,750,0
|
||
|
|
20231018,133200,41614024,750,750,750,750,0
|
||
|
|
20231018,133100,41614024,750,750,750,750,0
|
||
|
|
20231018,133000,41614024,750,750,750,750,13000
|
||
|
|
20231018,132900,31864024,750,750,750,750,0
|
||
|
|
20231018,132800,31864024,750,750,750,750,0
|
||
|
|
20231018,132700,31864024,750,750,750,750,0
|
||
|
|
20231018,132600,31864024,750,750,750,750,0
|
||
|
|
20231018,132500,31864024,750,750,750,750,23
|
||
|
|
20231018,132400,31846774,750,750,750,750,18
|
||
|
|
20231018,132300,31833274,750,750,750,750,1
|
||
|
|
20231018,132200,31832524,750,750,750,750,1
|
||
|
|
20231018,132100,31831774,750,750,750,750,0
|
||
|
|
20231018,132000,31831774,750,750,750,750,0
|
||
|
|
20231018,131900,31831774,750,750,750,750,0
|
||
|
|
20231018,131800,31831774,750,750,750,750,1
|
||
|
|
20231018,131700,31831024,744,744,744,744,9
|
||
|
|
20231018,131600,31824328,749,749,749,749,0
|
||
|
|
20231018,131500,31824328,749,749,749,749,0
|
||
|
|
20231018,131400,31824328,749,749,749,749,0
|
||
|
|
20231018,131300,31824328,749,749,749,749,0
|
||
|
|
20231018,131200,31824328,749,749,749,749,0
|
||
|
|
20231018,131100,31824328,749,749,749,749,0
|
||
|
|
20231018,131000,31824328,749,749,749,749,0
|
||
|
|
20231018,130900,31824328,749,749,749,749,0
|
||
|
|
20231018,130800,31824328,749,749,749,749,0
|
||
|
|
20231018,130700,31824328,749,749,749,749,0
|
||
|
|
20231018,130600,31824328,749,749,749,749,0
|
||
|
|
20231018,130500,31824328,749,747,750,744,989
|
||
|
|
20231018,130400,31087028,750,750,750,750,0
|
||
|
|
20231018,130300,31087028,750,750,750,750,0
|
||
|
|
20231018,130200,31087028,750,750,750,750,0
|
||
|
|
20231018,130100,31087028,750,750,750,750,0
|
||
|
|
20231018,130000,31087028,750,750,750,750,0
|
||
|
|
20231018,125900,31087028,750,750,750,750,0
|
||
|
|
20231018,125800,31087028,750,750,750,750,0
|
||
|
|
20231018,125700,31087028,750,750,750,750,0
|
||
|
|
20231018,125600,31087028,750,750,750,750,0
|
||
|
|
20231018,125500,31087028,750,750,750,750,4
|
||
|
|
20231018,125400,31084028,750,750,750,750,0
|
||
|
|
20231018,125300,31084028,750,750,750,750,0
|
||
|
|
20231018,125200,31084028,750,750,750,750,150
|
||
|
|
20231018,125100,30971528,749,749,749,749,0
|
||
|
|
20231018,125000,30971528,749,749,749,749,0
|
||
|
|
20231018,124900,30971528,749,749,749,749,2
|
||
|
|
20231018,124800,30970030,749,749,749,749,3
|
||
|
|
20231018,124700,30967783,750,750,750,750,100
|
||
|
|
20231018,124600,30892783,750,750,750,750,0
|
||
|
|
20231018,124500,30892783,750,750,750,750,1
|
||
|
|
20231018,124400,30892033,750,750,750,750,0
|
||
|
|
20231018,124300,30892033,750,750,750,750,0
|
||
|
|
20231018,124200,30892033,750,750,750,750,63
|
||
|
|
20231018,124100,30844783,750,750,750,750,37
|
||
|
|
20231018,124000,30817033,751,750,751,750,1000
|
||
|
|
20231018,123900,30066056,751,751,751,751,14
|
||
|
|
20231018,123800,30055542,753,752,753,752,400
|
||
|
|
20231018,123700,29754364,754,746,754,746,600
|
||
|
|
20231018,123600,29304955,745,745,745,745,0
|
||
|
|
20231018,123500,29304955,745,745,745,745,0
|
||
|
|
20231018,123400,29304955,745,745,745,745,0
|
||
|
|
20231018,123300,29304955,745,745,745,745,42
|
||
|
|
20231018,123200,29273665,745,745,745,745,41
|
||
|
|
20231018,123100,29243120,745,745,745,745,1131
|
||
|
|
20231018,123000,28400525,746,746,746,746,0
|
||
|
|
20231018,122900,28400525,746,746,746,746,7
|
||
|
|
20231018,122800,28395303,746,746,746,746,69
|
||
|
|
20231018,122700,28343829,746,746,746,746,1833
|
||
|
|
20231018,122600,26976411,746,746,746,746,0
|
||
|
|
20231018,122500,26976411,746,746,746,746,0
|
||
|
|
20231018,122400,26976411,746,746,746,746,0
|
||
|
|
20231018,122300,26976411,746,746,746,746,11
|
||
|
|
20231018,122200,26968205,746,746,746,746,0
|
||
|
|
20231018,122100,26968205,746,746,746,746,1
|
||
|
|
20231018,122000,26967459,745,745,745,745,1835
|
||
|
|
20231018,121900,25600384,746,746,746,746,2389
|
||
|
|
20231018,121800,23818190,746,746,746,746,193
|
||
|
|
20231018,121700,23674212,746,747,747,746,670
|
||
|
|
20231018,121600,23173726,748,747,748,747,1611
|
||
|
|
20231018,121500,21970308,747,748,748,747,266
|
||
|
|
20231018,121400,21771349,748,748,748,748,0
|
||
|
|
20231018,121300,21771349,748,748,748,748,0
|
||
|
|
20231018,121200,21771349,748,748,749,748,13
|
||
|
|
20231018,121100,21761614,748,748,748,748,1
|
||
|
|
20231018,121000,21760866,748,748,748,748,51
|
||
|
|
20231018,120900,21722718,748,748,748,748,0
|
||
|
|
20231018,120800,21722718,748,748,748,748,1
|
||
|
|
20231018,120700,21721970,749,749,749,749,0
|
||
|
|
20231018,120600,21721970,749,749,749,749,0
|
||
|
|
20231018,120500,21721970,749,749,749,749,0
|
||
|
|
20231018,120400,21721970,749,749,749,749,0
|
||
|
|
20231018,120300,21721970,749,749,749,749,0
|
||
|
|
20231018,120200,21721970,749,749,749,749,0
|
||
|
|
20231018,120100,21721970,749,749,749,749,0
|
||
|
|
20231018,120000,21721970,749,749,749,749,0
|
||
|
|
20231018,115900,21721970,749,749,749,749,100
|
||
|
|
20231018,115800,21647070,748,748,748,748,0
|
||
|
|
20231018,115700,21647070,748,748,748,748,0
|
||
|
|
20231018,115600,21647070,748,748,748,748,0
|
||
|
|
20231018,115500,21647070,748,748,748,748,0
|
||
|
|
20231018,115400,21647070,748,748,748,748,0
|
||
|
|
20231018,115300,21647070,748,749,749,748,2090
|
||
|
|
20231018,115200,20083599,749,749,749,749,0
|
||
|
|
20231018,115100,20083599,749,749,749,749,0
|
||
|
|
20231018,115000,20083599,749,749,749,749,0
|
||
|
|
20231018,114900,20083599,749,749,749,749,0
|
||
|
|
20231018,114800,20083599,749,749,749,749,0
|
||
|
|
20231018,114700,20083599,749,749,749,749,0
|
||
|
|
20231018,114600,20083599,749,749,749,749,0
|
||
|
|
20231018,114500,20083599,749,749,749,749,0
|
||
|
|
20231018,114400,20083599,749,749,749,749,0
|
||
|
|
20231018,114300,20083599,749,749,749,749,0
|
||
|
|
20231018,114200,20083599,749,749,749,749,0
|
||
|
|
20231018,114100,20083599,749,749,749,749,0
|
||
|
|
20231018,114000,20083599,749,749,749,749,0
|
||
|
|
20231018,113900,20083599,749,749,749,749,0
|
||
|
|
20231018,113800,20083599,749,749,749,749,0
|
||
|
|
20231018,113700,20083599,749,749,749,749,0
|
||
|
|
20231018,113600,20083599,749,749,749,749,0
|
||
|
|
20231018,113500,20083599,749,749,749,749,0
|
||
|
|
20231018,113400,20083599,749,749,749,749,800
|
||
|
|
20231018,113300,19484399,749,749,749,749,4000
|
||
|
|
20231018,113200,16488399,749,749,749,749,0
|
||
|
|
20231018,113100,16488399,749,749,749,749,0
|
||
|
|
20231018,113000,16488399,749,749,749,749,0
|
||
|
|
20231018,112900,16488399,749,749,749,749,2
|
||
|
|
20231018,112800,16486901,749,749,749,749,125
|
||
|
|
20231018,112700,16393276,749,749,749,749,5004
|
||
|
|
20231018,112600,12645280,749,749,749,749,0
|
||
|
|
20231018,112500,12645280,749,749,749,749,0
|
||
|
|
20231018,112400,12645280,749,749,749,749,0
|
||
|
|
20231018,112300,12645280,749,749,749,749,0
|
||
|
|
20231018,112200,12645280,749,749,749,749,0
|
||
|
|
20231018,112100,12645280,749,749,749,749,4540
|
||
|
|
20231018,112000,9244820,749,749,749,749,4201
|
||
|
|
20231018,111900,6098271,750,750,750,750,2
|
||
|
|
20231018,111800,6096771,750,750,750,750,0
|
||
|
|
20231018,111700,6096771,750,750,750,750,0
|
||
|
|
20231018,111600,6096771,750,750,750,750,0
|
||
|
|
20231018,111500,6096771,750,750,750,750,0
|
||
|
|
20231018,111400,6096771,750,750,750,750,0
|
||
|
|
20231018,111300,6096771,750,750,750,750,1010
|
||
|
|
20231018,111200,5339271,752,752,752,752,0
|
||
|
|
20231018,111100,5339271,752,752,752,752,0
|
||
|
|
20231018,111000,5339271,752,752,752,752,0
|
||
|
|
20231018,110900,5339271,752,752,752,752,1
|
||
|
|
20231018,110800,5338519,749,749,749,749,51
|
||
|
|
20231018,110700,5300320,752,752,752,752,0
|
||
|
|
20231018,110600,5300320,752,752,752,752,0
|
||
|
|
20231018,110500,5300320,752,752,752,752,0
|
||
|
|
20231018,110400,5300320,752,751,752,751,101
|
||
|
|
20231018,110300,5224371,752,751,752,751,100
|
||
|
|
20231018,110200,5149221,752,752,752,752,0
|
||
|
|
20231018,110100,5149221,752,752,752,752,0
|
||
|
|
20231018,110000,5149221,752,752,752,752,0
|
||
|
|
20231018,105900,5149221,752,752,752,752,0
|
||
|
|
20231018,105800,5149221,752,752,752,752,0
|
||
|
|
20231018,105700,5149221,752,752,752,752,1
|
||
|
|
20231018,105600,5148469,749,749,749,749,0
|
||
|
|
20231018,105500,5148469,749,749,749,749,0
|
||
|
|
20231018,105400,5148469,749,749,749,749,0
|
||
|
|
20231018,105300,5148469,749,749,749,749,0
|
||
|
|
20231018,105200,5148469,749,749,749,749,1300
|
||
|
|
20231018,105100,4174769,752,752,752,752,300
|
||
|
|
20231018,105000,3949169,752,752,752,752,0
|
||
|
|
20231018,104900,3949169,752,752,752,752,0
|
||
|
|
20231018,104800,3949169,752,752,752,752,10
|
||
|
|
20231018,104700,3941649,752,752,752,752,0
|
||
|
|
20231018,104600,3941649,752,752,752,752,234
|
||
|
|
20231018,104500,3765681,750,750,750,750,0
|
||
|
|
20231018,104400,3765681,750,750,750,750,0
|
||
|
|
20231018,104300,3765681,750,750,750,750,0
|
||
|
|
20231018,104200,3765681,750,750,750,750,10
|
||
|
|
20231018,104100,3758181,750,749,750,749,208
|
||
|
|
20231018,104000,3602381,750,750,750,750,0
|
||
|
|
20231018,103900,3602381,750,750,750,750,0
|
||
|
|
20231018,103800,3602381,750,750,750,750,0
|
||
|
|
20231018,103700,3602381,750,750,750,750,0
|
||
|
|
20231018,103600,3602381,750,750,750,750,0
|
||
|
|
20231018,103500,3602381,750,750,750,750,0
|
||
|
|
20231018,103400,3602381,750,750,750,750,0
|
||
|
|
20231018,103300,3602381,750,750,750,750,0
|
||
|
|
20231018,103200,3602381,750,750,750,750,2
|
||
|
|
20231018,103100,3600881,750,750,750,750,0
|
||
|
|
20231018,103000,3600881,750,750,750,750,0
|
||
|
|
20231018,102900,3600881,750,750,750,750,0
|
||
|
|
20231018,102800,3600881,750,750,750,750,0
|
||
|
|
20231018,102700,3600881,750,750,750,750,0
|
||
|
|
20231018,102600,3600881,750,750,750,750,0
|
||
|
|
20231018,102500,3600881,750,750,750,750,300
|
||
|
|
20231018,102400,3375881,750,750,750,750,0
|
||
|
|
20231018,102300,3375881,750,750,750,750,137
|
||
|
|
20231018,102200,3273131,750,752,752,750,870
|
||
|
|
20231018,102100,2620047,752,752,752,752,0
|
||
|
|
20231018,102000,2620047,752,752,752,752,0
|
||
|
|
20231018,101900,2620047,752,752,752,752,0
|
||
|
|
20231018,101800,2620047,752,752,752,752,0
|
||
|
|
20231018,101700,2620047,752,752,752,752,0
|
||
|
|
20231018,101600,2620047,752,752,752,752,0
|
||
|
|
20231018,101500,2620047,752,752,752,752,0
|
||
|
|
20231018,101400,2620047,752,752,752,752,0
|
||
|
|
20231018,101300,2620047,752,752,752,752,150
|
||
|
|
20231018,101200,2507247,751,751,751,751,0
|
||
|
|
20231018,101100,2507247,751,751,751,751,0
|
||
|
|
20231018,101000,2507247,751,751,751,751,0
|
||
|
|
20231018,100900,2507247,751,751,751,751,0
|
||
|
|
20231018,100800,2507247,751,751,751,751,0
|
||
|
|
20231018,100700,2507247,751,751,751,751,158
|
||
|
|
20231018,100600,2388589,752,752,752,752,0
|
||
|
|
20231018,100500,2388589,752,752,752,752,0
|
||
|
|
20231018,100400,2388589,752,752,752,752,22
|
||
|
|
20231018,100300,2372045,752,752,752,752,0
|
||
|
|
20231018,100200,2372045,752,752,752,752,0
|
||
|
|
20231018,100100,2372045,752,752,752,752,0
|
||
|
|
20231018,100000,2372045,752,752,752,752,205
|
||
|
|
20231018,095900,2217885,753,754,754,753,409
|
||
|
|
20231018,095800,1909726,754,754,754,754,269
|
||
|
|
20231018,095700,1706900,757,755,757,755,100
|
||
|
|
20231018,095600,1631202,754,754,754,754,37
|
||
|
|
20231018,095500,1603304,754,754,754,754,17
|
||
|
|
20231018,095400,1590486,754,754,754,754,0
|
||
|
|
20231018,095300,1590486,754,754,754,754,1
|
||
|
|
20231018,095200,1589732,756,756,756,756,50
|
||
|
|
20231018,095100,1551932,756,756,756,756,0
|
||
|
|
20231018,095000,1551932,756,756,756,756,0
|
||
|
|
20231018,094900,1551932,756,756,756,756,0
|
||
|
|
20231018,094800,1551932,756,756,756,756,0
|
||
|
|
20231018,094700,1551932,756,756,756,756,0
|
||
|
|
20231018,094600,1551932,756,756,756,756,0
|
||
|
|
20231018,094500,1551932,756,756,756,756,3
|
||
|
|
20231018,094400,1549664,756,756,756,756,16
|
||
|
|
20231018,094300,1537568,756,756,756,756,0
|
||
|
|
20231018,094200,1537568,756,756,756,756,20
|
||
|
|
20231018,094100,1522448,756,756,756,756,1
|
||
|
|
20231018,094000,1521692,754,754,754,754,0
|
||
|
|
20231018,093900,1521692,754,754,754,754,74
|
||
|
|
20231018,093800,1465896,754,754,754,754,426
|
||
|
|
20231018,093700,1144692,757,757,757,757,0
|
||
|
|
20231018,093600,1144692,757,757,757,757,0
|
||
|
|
20231018,093500,1144692,757,757,757,757,100
|
||
|
|
20231018,093400,1068992,757,757,757,757,0
|
||
|
|
20231018,093300,1068992,757,757,757,757,1
|
||
|
|
20231018,093200,1068235,757,757,757,757,92
|
||
|
|
20231018,093100,998591,757,757,757,757,1
|
||
|
|
20231018,093000,997834,757,757,757,757,21
|
||
|
|
20231018,092900,981937,754,754,754,754,10
|
||
|
|
20231018,092800,974397,757,757,757,757,0
|
||
|
|
20231018,092700,974397,757,757,757,757,0
|
||
|
|
20231018,092600,974397,757,757,757,757,0
|
||
|
|
20231018,092500,974397,757,757,757,757,0
|
||
|
|
20231018,092400,974397,757,757,757,757,1
|
||
|
|
20231018,092300,973640,757,757,757,757,6
|
||
|
|
20231018,092200,969098,757,757,757,757,5
|
||
|
|
20231018,092100,965313,757,757,757,757,2
|
||
|
|
20231018,092000,963799,754,754,754,754,0
|
||
|
|
20231018,091900,963799,754,754,754,754,0
|
||
|
|
20231018,091800,963799,754,754,754,754,0
|
||
|
|
20231018,091700,963799,754,756,757,754,306
|
||
|
|
20231018,091600,732545,756,756,756,756,0
|
||
|
|
20231018,091500,732545,756,756,756,756,0
|
||
|
|
20231018,091400,732545,756,756,756,756,0
|
||
|
|
20231018,091300,732545,756,755,756,755,73
|
||
|
|
20231018,091200,677422,755,755,755,755,35
|
||
|
|
20231018,091100,650997,755,755,755,755,2
|
||
|
|
20231018,091000,649487,756,756,756,756,10
|
||
|
|
20231018,090900,641927,755,757,757,755,19
|
||
|
|
20231018,090800,627580,758,757,758,757,40
|
||
|
|
20231018,090700,597263,758,758,758,758,30
|
||
|
|
20231018,090600,574523,758,758,758,758,0
|
||
|
|
20231018,090500,574523,758,758,758,758,6
|
||
|
|
20231018,090400,569975,759,759,759,759,0
|
||
|
|
20231018,090300,569975,759,755,759,755,100
|
||
|
|
20231018,090200,494290,759,752,760,752,300
|
||
|
|
20231018,090100,267000,750,750,750,750,312
|
||
|
|
20231018,090000,33000,750,750,750,750,44
|