625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192200,187084640,9980,9980,9980,9980,288
|
|
20231006,192100,187084640,9980,9980,9980,9980,0
|
|
20231006,192000,187084640,9980,9980,9980,9980,0
|
|
20231006,191900,187084640,9980,9980,9980,9980,0
|
|
20231006,191800,187084640,9980,9980,9980,9980,0
|
|
20231006,191700,187084640,9980,9980,9980,9980,0
|
|
20231006,191600,187084640,9980,9980,9980,9980,0
|
|
20231006,191500,187084640,9980,9980,9980,9980,0
|
|
20231006,191400,187084640,9980,9980,9980,9980,0
|
|
20231006,191300,187084640,9980,9980,9980,9980,0
|
|
20231006,191200,187084640,9980,9980,9980,9980,0
|
|
20231006,191100,187084640,9980,9980,9980,9980,0
|
|
20231006,191000,187084640,9980,9980,9980,9980,0
|
|
20231006,190900,187084640,9980,9980,9980,9980,0
|
|
20231006,190800,187084640,9980,9980,9980,9980,0
|
|
20231006,190700,187084640,9980,9980,9980,9980,0
|
|
20231006,190600,187084640,9980,9980,9980,9980,0
|
|
20231006,190500,187084640,9980,9980,9980,9980,0
|
|
20231006,190400,187084640,9980,9980,9980,9980,0
|
|
20231006,190300,187084640,9980,9980,9980,9980,0
|
|
20231006,190200,187084640,9980,9980,9980,9980,0
|
|
20231006,190100,187084640,9980,9980,9980,9980,0
|
|
20231006,190000,187084640,9980,9980,9980,9980,0
|
|
20231006,185900,187084640,9980,9980,9980,9980,0
|
|
20231006,185800,187084640,9980,9980,9980,9980,0
|
|
20231006,185700,187084640,9980,9980,9980,9980,0
|
|
20231006,185600,187084640,9980,9980,9980,9980,0
|
|
20231006,185500,187084640,9980,9980,9980,9980,0
|
|
20231006,185400,187084640,9980,9980,9980,9980,0
|
|
20231006,185300,187084640,9980,9980,9980,9980,0
|
|
20231006,185200,187084640,9980,9980,9980,9980,288
|
|
20231006,185100,187084640,9980,9980,9980,9980,0
|
|
20231006,185000,187084640,9980,9980,9980,9980,0
|
|
20231006,184900,187084640,9980,9980,9980,9980,0
|
|
20231006,184800,187084640,9980,9980,9980,9980,0
|
|
20231006,184700,187084640,9980,9980,9980,9980,0
|
|
20231006,184600,187084640,9980,9980,9980,9980,0
|
|
20231006,184500,187084640,9980,9980,9980,9980,0
|
|
20231006,184400,187084640,9980,9980,9980,9980,0
|
|
20231006,184300,187084640,9980,9980,9980,9980,0
|
|
20231006,184200,187084640,9980,9980,9980,9980,0
|
|
20231006,184100,187084640,9980,9980,9980,9980,0
|
|
20231006,184000,187084640,9980,9980,9980,9980,0
|
|
20231006,183900,187084640,9980,9980,9980,9980,0
|
|
20231006,183800,187084640,9980,9980,9980,9980,0
|
|
20231006,183700,187084640,9980,9980,9980,9980,0
|
|
20231006,183600,187084640,9980,9980,9980,9980,0
|
|
20231006,183500,187084640,9980,9980,9980,9980,0
|
|
20231006,183400,187084640,9980,9980,9980,9980,0
|
|
20231006,183300,187084640,9980,9980,9980,9980,0
|
|
20231006,183200,187084640,9980,9980,9980,9980,0
|
|
20231006,183100,187084640,9980,9980,9980,9980,0
|
|
20231006,183000,187084640,9980,9980,9980,9980,0
|
|
20231006,182900,187084640,9980,9980,9980,9980,0
|
|
20231006,182800,187084640,9980,9980,9980,9980,0
|
|
20231006,182700,187084640,9980,9980,9980,9980,0
|
|
20231006,182600,187084640,9980,9980,9980,9980,0
|
|
20231006,182500,187084640,9980,9980,9980,9980,0
|
|
20231006,182400,187084640,9980,9980,9980,9980,0
|
|
20231006,182300,187084640,9980,9980,9980,9980,0
|
|
20231006,182200,187084640,9980,9980,9980,9980,288
|
|
20231006,182100,187084640,9980,9980,9980,9980,0
|
|
20231006,182000,187084640,9980,9980,9980,9980,0
|
|
20231006,181900,187084640,9980,9980,9980,9980,0
|
|
20231006,181800,187084640,9980,9980,9980,9980,0
|
|
20231006,181700,187084640,9980,9980,9980,9980,0
|
|
20231006,181600,187084640,9980,9980,9980,9980,0
|
|
20231006,181500,187084640,9980,9980,9980,9980,0
|
|
20231006,181400,187084640,9980,9980,9980,9980,0
|
|
20231006,181300,187084640,9980,9980,9980,9980,0
|
|
20231006,181200,187084640,9980,9980,9980,9980,0
|
|
20231006,181100,187084640,9980,9980,9980,9980,0
|
|
20231006,181000,187084640,9980,9980,9980,9980,0
|
|
20231006,180900,187084640,9980,9980,9980,9980,0
|
|
20231006,180800,187084640,9980,9980,9980,9980,0
|
|
20231006,180700,187084640,9980,9980,9980,9980,0
|
|
20231006,180600,187084640,9980,9980,9980,9980,0
|
|
20231006,180500,187084640,9980,9980,9980,9980,0
|
|
20231006,180400,187084640,9980,9980,9980,9980,0
|
|
20231006,180300,187084640,9980,9980,9980,9980,0
|
|
20231006,180200,187084640,9980,9980,9980,9980,0
|
|
20231006,180100,187084640,9980,9980,9980,9980,0
|
|
20231006,180000,187084640,9980,9980,9980,9980,0
|
|
20231006,175900,187084640,9980,9980,9980,9980,0
|
|
20231006,175800,187084640,9980,9980,9980,9980,0
|
|
20231006,175700,187084640,9980,9980,9980,9980,0
|
|
20231006,175600,187084640,9980,9980,9980,9980,0
|
|
20231006,175500,187084640,9980,9980,9980,9980,0
|
|
20231006,175400,187084640,9980,9980,9980,9980,0
|
|
20231006,175300,187084640,9980,9980,9980,9980,0
|
|
20231006,175200,187084640,9980,9980,9980,9980,288
|
|
20231006,175100,187084640,9980,9980,9980,9980,0
|
|
20231006,175000,187084640,9980,9980,9980,9980,0
|
|
20231006,174900,187084640,9980,9980,9980,9980,0
|
|
20231006,174800,187084640,9980,9980,9980,9980,0
|
|
20231006,174700,187084640,9980,9980,9980,9980,0
|
|
20231006,174600,187084640,9980,9980,9980,9980,0
|
|
20231006,174500,187084640,9980,9980,9980,9980,0
|
|
20231006,174400,187084640,9980,9980,9980,9980,0
|
|
20231006,174300,187084640,9980,9980,9980,9980,0
|
|
20231006,174200,187084640,9980,9980,9980,9980,0
|
|
20231006,174100,187084640,9980,9980,9980,9980,0
|
|
20231006,174000,187084640,9980,9980,9980,9980,0
|
|
20231006,173900,187084640,9980,9980,9980,9980,0
|
|
20231006,173800,187084640,9980,9980,9980,9980,0
|
|
20231006,173700,187084640,9980,9980,9980,9980,0
|
|
20231006,173600,187084640,9980,9980,9980,9980,0
|
|
20231006,173500,187084640,9980,9980,9980,9980,0
|
|
20231006,173400,187084640,9980,9980,9980,9980,0
|
|
20231006,173300,187084640,9980,9980,9980,9980,0
|
|
20231006,173200,187084640,9980,9980,9980,9980,0
|
|
20231006,173100,187084640,9980,9980,9980,9980,0
|
|
20231006,173000,187084640,9980,9980,9980,9980,0
|
|
20231006,172900,187084640,9980,9980,9980,9980,0
|
|
20231006,172800,187084640,9980,9980,9980,9980,0
|
|
20231006,172700,187084640,9980,9980,9980,9980,0
|
|
20231006,172600,187084640,9980,9980,9980,9980,0
|
|
20231006,172500,187084640,9980,9980,9980,9980,0
|
|
20231006,172400,187084640,9980,9980,9980,9980,0
|
|
20231006,172300,187084640,9980,9980,9980,9980,0
|
|
20231006,172200,187084640,9980,9980,9980,9980,288
|
|
20231006,172100,187084640,9980,9980,9980,9980,0
|
|
20231006,172000,187084640,9980,9980,9980,9980,0
|
|
20231006,171900,187084640,9980,9980,9980,9980,0
|
|
20231006,171800,187084640,9980,9980,9980,9980,0
|
|
20231006,171700,187084640,9980,9980,9980,9980,0
|
|
20231006,171600,187084640,9980,9980,9980,9980,0
|
|
20231006,171500,187084640,9980,9980,9980,9980,0
|
|
20231006,171400,187084640,9980,9980,9980,9980,0
|
|
20231006,171300,187084640,9980,9980,9980,9980,0
|
|
20231006,171200,187084640,9980,9980,9980,9980,0
|
|
20231006,171100,187084640,9980,9980,9980,9980,0
|
|
20231006,171000,187084640,9980,9980,9980,9980,0
|
|
20231006,170900,187084640,9980,9980,9980,9980,0
|
|
20231006,170800,187084640,9980,9980,9980,9980,0
|
|
20231006,170700,187084640,9980,9980,9980,9980,0
|
|
20231006,170600,187084640,9980,9980,9980,9980,0
|
|
20231006,170500,187084640,9980,9980,9980,9980,0
|
|
20231006,170400,187084640,9980,9980,9980,9980,0
|
|
20231006,170300,187084640,9980,9980,9980,9980,0
|
|
20231006,170200,187084640,9980,9980,9980,9980,0
|
|
20231006,170100,187084640,9980,9980,9980,9980,0
|
|
20231006,170000,187084640,9980,9980,9980,9980,0
|
|
20231006,165900,187084640,9980,9980,9980,9980,0
|
|
20231006,165800,187084640,9980,9980,9980,9980,0
|
|
20231006,165700,187084640,9980,9980,9980,9980,0
|
|
20231006,165600,187084640,9980,9980,9980,9980,0
|
|
20231006,165500,187084640,9980,9980,9980,9980,0
|
|
20231006,165400,187084640,9980,9980,9980,9980,0
|
|
20231006,165300,187084640,9980,9980,9980,9980,0
|
|
20231006,165200,187084640,9980,9980,9980,9980,288
|
|
20231006,165100,187084640,9980,9980,9980,9980,0
|
|
20231006,165000,187084640,9980,9980,9980,9980,0
|
|
20231006,164900,187084640,9980,9980,9980,9980,0
|
|
20231006,164800,187084640,9980,9980,9980,9980,0
|
|
20231006,164700,187084640,9980,9980,9980,9980,0
|
|
20231006,164600,187084640,9980,9980,9980,9980,0
|
|
20231006,164500,187084640,9980,9980,9980,9980,0
|
|
20231006,164400,187084640,9980,9980,9980,9980,0
|
|
20231006,164300,187084640,9980,9980,9980,9980,0
|
|
20231006,164200,187084640,9980,9980,9980,9980,0
|
|
20231006,164100,187084640,9980,9980,9980,9980,0
|
|
20231006,164000,187084640,9980,9980,9980,9980,0
|
|
20231006,163900,187084640,9980,9980,9980,9980,0
|
|
20231006,163800,187084640,9980,9980,9980,9980,0
|
|
20231006,163700,187084640,9980,9980,9980,9980,0
|
|
20231006,163600,187084640,9980,9980,9980,9980,0
|
|
20231006,163500,187084640,9980,9980,9980,9980,0
|
|
20231006,163400,187084640,9980,9980,9980,9980,0
|
|
20231006,163300,187084640,9980,9980,9980,9980,0
|
|
20231006,163200,187084640,9980,9980,9980,9980,0
|
|
20231006,163100,187084640,9980,9980,9980,9980,0
|
|
20231006,163000,187084640,9980,9980,9980,9980,0
|
|
20231006,162900,187084640,9980,9980,9980,9980,0
|
|
20231006,162800,187084640,9980,9980,9980,9980,0
|
|
20231006,162700,187084640,9980,9980,9980,9980,0
|
|
20231006,162600,187084640,9980,9980,9980,9980,0
|
|
20231006,162500,187084640,9980,9980,9980,9980,0
|
|
20231006,162400,187084640,9980,9980,9980,9980,0
|
|
20231006,162300,187084640,9980,9980,9980,9980,0
|
|
20231006,162200,187084640,9980,9980,9980,9980,288
|
|
20231006,162100,187084640,9980,9980,9980,9980,0
|
|
20231006,162000,187084640,9980,9980,9980,9980,0
|
|
20231006,161900,187084640,9980,9980,9980,9980,0
|
|
20231006,161800,187084640,9980,9980,9980,9980,0
|
|
20231006,161700,187084640,9980,9980,9980,9980,0
|
|
20231006,161600,187084640,9980,9980,9980,9980,0
|
|
20231006,161500,187084640,9980,9980,9980,9980,0
|
|
20231006,161400,187084640,9980,9980,9980,9980,0
|
|
20231006,161300,187084640,9980,9980,9980,9980,0
|
|
20231006,161200,187084640,9980,9980,9980,9980,0
|
|
20231006,161100,187084640,9980,9980,9980,9980,0
|
|
20231006,161000,187084640,9980,9980,9980,9980,0
|
|
20231006,160900,187084640,9980,9980,9980,9980,0
|
|
20231006,160800,187084640,9980,9980,9980,9980,0
|
|
20231006,160700,187084640,9980,9980,9980,9980,0
|
|
20231006,160600,187084640,9980,9980,9980,9980,0
|
|
20231006,160500,187084640,9980,9980,9980,9980,0
|
|
20231006,160400,187084640,9980,9980,9980,9980,0
|
|
20231006,160300,187084640,9980,9980,9980,9980,0
|
|
20231006,160200,187084640,9980,9980,9980,9980,0
|
|
20231006,160100,187084640,9980,9980,9980,9980,0
|
|
20231006,160000,187084640,9980,9980,9980,9980,0
|
|
20231006,155900,187084640,9980,9980,9980,9980,0
|
|
20231006,155800,187084640,9980,9980,9980,9980,0
|
|
20231006,155700,187084640,9980,9980,9980,9980,0
|
|
20231006,155600,187084640,9980,9980,9980,9980,0
|
|
20231006,155500,187084640,9980,9980,9980,9980,0
|
|
20231006,155400,187084640,9980,9980,9980,9980,0
|
|
20231006,155300,187084640,9980,9980,9980,9980,0
|
|
20231006,155200,187084640,9980,9980,9980,9980,288
|
|
20231006,155100,187084640,9980,9980,9980,9980,0
|
|
20231006,155000,187084640,9980,9980,9980,9980,0
|
|
20231006,154900,187084640,9980,9980,9980,9980,0
|
|
20231006,154800,187084640,9980,9980,9980,9980,0
|
|
20231006,154700,187084640,9980,9980,9980,9980,0
|
|
20231006,154600,187084640,9980,9980,9980,9980,0
|
|
20231006,154500,187084640,9980,9980,9980,9980,0
|
|
20231006,154400,187084640,9980,9980,9980,9980,0
|
|
20231006,154300,187084640,9980,9980,9980,9980,0
|
|
20231006,154200,187084640,9980,9980,9980,9980,0
|
|
20231006,154100,187084640,9980,9980,9980,9980,0
|
|
20231006,154000,187084640,9980,9980,9980,9980,0
|
|
20231006,153900,187084640,9980,9980,9980,9980,0
|
|
20231006,153800,187084640,9980,9980,9980,9980,0
|
|
20231006,153700,187084640,9980,9980,9980,9980,0
|
|
20231006,153600,187084640,9980,9980,9980,9980,0
|
|
20231006,153500,187084640,9980,9980,9980,9980,0
|
|
20231006,153400,187084640,9980,9980,9980,9980,0
|
|
20231006,153300,187084640,9980,9980,9980,9980,0
|
|
20231006,153200,187084640,9980,9980,9980,9980,0
|
|
20231006,153100,187084640,9980,9980,9980,9980,0
|
|
20231006,153000,187084640,9980,9980,9980,9980,288
|
|
20231006,152900,184210400,9980,9980,9980,9980,0
|
|
20231006,152800,184210400,9980,9980,9980,9980,0
|
|
20231006,152700,184210400,9980,9980,9980,9980,0
|
|
20231006,152600,184210400,9980,9980,9980,9980,0
|
|
20231006,152500,184210400,9980,9980,9980,9980,0
|
|
20231006,152400,184210400,9980,9980,9980,9980,0
|
|
20231006,152300,184210400,9980,9980,9980,9980,0
|
|
20231006,152200,184210400,9980,9980,9980,9980,0
|
|
20231006,152100,184210400,9980,9980,9980,9980,0
|
|
20231006,152000,184210400,9980,9980,9980,9980,0
|
|
20231006,151900,184210400,9980,9960,9980,9950,133
|
|
20231006,151800,182886230,9980,9980,9980,9980,8
|
|
20231006,151700,182806390,9980,9990,9990,9980,510
|
|
20231006,151600,177711550,9980,9980,9980,9980,79
|
|
20231006,151500,176923130,9980,9960,9980,9960,252
|
|
20231006,151400,174410390,9960,9950,9960,9950,81
|
|
20231006,151300,173603940,9950,9950,9960,9950,167
|
|
20231006,151200,171942260,9950,9920,9950,9920,531
|
|
20231006,151100,166664370,9920,9920,9920,9920,35
|
|
20231006,151000,166317170,9940,9920,9940,9920,17
|
|
20231006,150900,166148490,9950,9950,9950,9950,0
|
|
20231006,150800,166148490,9950,9950,9950,9950,2
|
|
20231006,150700,166128590,9950,9950,9950,9950,0
|
|
20231006,150600,166128590,9950,9950,9950,9950,0
|
|
20231006,150500,166128590,9950,9900,9950,9900,223
|
|
20231006,150400,163919740,9950,9950,9950,9950,0
|
|
20231006,150300,163919740,9950,9950,9950,9950,0
|
|
20231006,150200,163919740,9950,9950,9950,9950,0
|
|
20231006,150100,163919740,9950,9920,9950,9890,244
|
|
20231006,150000,161504550,9950,9940,9950,9920,3
|
|
20231006,145900,161474740,9950,9950,9950,9950,1
|
|
20231006,145800,161464790,9950,9900,9950,9890,59
|
|
20231006,145700,160880610,9950,9950,9950,9950,2
|
|
20231006,145600,160860710,9960,9960,9960,9890,348
|
|
20231006,145500,157414400,9900,9920,9970,9900,223
|
|
20231006,145400,155205450,9970,9930,9970,9900,97
|
|
20231006,145300,154242900,9970,9970,9970,9970,0
|
|
20231006,145200,154242900,9970,9970,9970,9970,0
|
|
20231006,145100,154242900,9970,9970,9970,9970,0
|
|
20231006,145000,154242900,9970,9970,9970,9970,12
|
|
20231006,144900,154123260,9970,9940,9970,9910,75
|
|
20231006,144800,153378790,9970,9970,9970,9970,0
|
|
20231006,144700,153378790,9970,9970,9970,9970,0
|
|
20231006,144600,153378790,9970,9970,9970,9970,0
|
|
20231006,144500,153378790,9970,9970,9970,9970,4
|
|
20231006,144400,153338910,9980,9980,9980,9980,0
|
|
20231006,144300,153338910,9980,9980,9980,9980,0
|
|
20231006,144200,153338910,9980,9920,9980,9910,202
|
|
20231006,144100,151335400,9990,9990,9990,9990,0
|
|
20231006,144000,151335400,9990,9990,9990,9990,0
|
|
20231006,143900,151335400,9990,9960,9990,9900,697
|
|
20231006,143800,144416400,9960,9960,9960,9960,2
|
|
20231006,143700,144396480,9960,9960,9960,9960,0
|
|
20231006,143600,144396480,9960,9940,9980,9940,134
|
|
20231006,143500,143060700,9940,9940,9940,9940,4
|
|
20231006,143400,143020940,9980,9940,9980,9940,4
|
|
20231006,143300,142981140,9980,9980,9980,9980,0
|
|
20231006,143200,142981140,9980,9980,9980,9980,0
|
|
20231006,143100,142981140,9980,9980,9980,9980,0
|
|
20231006,143000,142981140,9980,9980,9980,9980,0
|
|
20231006,142900,142981140,9980,9980,9980,9980,0
|
|
20231006,142800,142981140,9980,9980,9980,9980,0
|
|
20231006,142700,142981140,9980,9980,9980,9980,0
|
|
20231006,142600,142981140,9980,9980,9980,9980,0
|
|
20231006,142500,142981140,9980,9980,9980,9980,0
|
|
20231006,142400,142981140,9980,9980,9980,9980,0
|
|
20231006,142300,142981140,9980,9980,9980,9980,1
|
|
20231006,142200,142971160,9990,9990,9990,9990,0
|
|
20231006,142100,142971160,9990,9950,9990,9920,330
|
|
20231006,142000,139691090,9950,9950,9950,9950,0
|
|
20231006,141900,139691090,9950,9950,9950,9950,0
|
|
20231006,141800,139691090,9950,9950,9950,9950,1
|
|
20231006,141700,139681140,9950,9950,9990,9950,124
|
|
20231006,141600,138446820,9950,9950,9950,9950,3
|
|
20231006,141500,138416970,9980,9960,9980,9960,3
|
|
20231006,141400,138387070,9960,9960,9960,9960,0
|
|
20231006,141300,138387070,9960,9960,9960,9960,1
|
|
20231006,141200,138377110,9960,9960,9960,9960,0
|
|
20231006,141100,138377110,9960,9960,9960,9960,1
|
|
20231006,141000,138367150,9960,9960,9960,9960,1
|
|
20231006,140900,138357190,9990,9990,9990,9990,0
|
|
20231006,140800,138357190,9990,9960,9990,9950,335
|
|
20231006,140700,135022390,9990,9990,9990,9990,0
|
|
20231006,140600,135022390,9990,9990,9990,9990,0
|
|
20231006,140500,135022390,9990,9990,9990,9990,0
|
|
20231006,140400,135022390,9990,9990,9990,9990,0
|
|
20231006,140300,135022390,9990,9990,9990,9990,0
|
|
20231006,140200,135022390,9990,9990,9990,9990,0
|
|
20231006,140100,135022390,9990,9990,9990,9990,0
|
|
20231006,140000,135022390,9990,9990,9990,9990,0
|
|
20231006,135900,135022390,9990,9990,9990,9990,0
|
|
20231006,135800,135022390,9990,9990,9990,9990,0
|
|
20231006,135700,135022390,9990,9990,9990,9990,0
|
|
20231006,135600,135022390,9990,9990,9990,9990,0
|
|
20231006,135500,135022390,9990,9990,9990,9990,0
|
|
20231006,135400,135022390,9990,9990,9990,9990,0
|
|
20231006,135300,135022390,9990,9980,9990,9980,45
|
|
20231006,135200,134573210,9980,9980,9980,9980,56
|
|
20231006,135100,134014330,9980,9980,9980,9980,1
|
|
20231006,135000,134004350,9980,9980,9980,9980,0
|
|
20231006,134900,134004350,9980,9970,9980,9950,215
|
|
20231006,134800,131862870,9990,9990,9990,9990,0
|
|
20231006,134700,131862870,9990,9990,9990,9990,0
|
|
20231006,134600,131862870,9990,9980,9990,9980,10
|
|
20231006,134500,131763060,9980,9980,9980,9980,5
|
|
20231006,134400,131713160,9990,9990,9990,9990,0
|
|
20231006,134300,131713160,9990,9990,9990,9990,6
|
|
20231006,134200,131653220,9980,9980,9980,9980,0
|
|
20231006,134100,131653220,9980,9980,9990,9980,72
|
|
20231006,134000,130934580,9990,9990,9990,9990,0
|
|
20231006,133900,130934580,9990,9990,9990,9990,0
|
|
20231006,133800,130934580,9990,9990,9990,9990,0
|
|
20231006,133700,130934580,9990,9990,9990,9980,10
|
|
20231006,133600,130834730,9990,9990,9990,9990,0
|
|
20231006,133500,130834730,9990,9990,9990,9990,1
|
|
20231006,133400,130824740,9990,9990,9990,9990,25
|
|
20231006,133300,130574990,9990,9990,9990,9990,2
|
|
20231006,133200,130555010,10000,10000,10000,10000,0
|
|
20231006,133100,130555010,10000,10000,10000,10000,0
|
|
20231006,133000,130555010,10000,10000,10000,10000,0
|
|
20231006,132900,130555010,10000,9990,10000,9990,69
|
|
20231006,132800,129865020,9990,9990,9990,9990,2
|
|
20231006,132700,129845040,9990,9990,10000,9990,11
|
|
20231006,132600,129735140,10000,10000,10000,10000,0
|
|
20231006,132500,129735140,10000,10000,10000,10000,0
|
|
20231006,132400,129735140,10000,9990,10000,9990,281
|
|
20231006,132300,126927930,9990,9970,9990,9970,93
|
|
20231006,132200,126000470,9970,9970,9970,9970,142
|
|
20231006,132100,124584730,9970,9970,9970,9970,0
|
|
20231006,132000,124584730,9970,9970,9970,9970,0
|
|
20231006,131900,124584730,9970,9970,9970,9970,0
|
|
20231006,131800,124584730,9970,9970,9970,9970,3
|
|
20231006,131700,124554820,9980,9980,9980,9980,0
|
|
20231006,131600,124554820,9980,9980,9980,9980,9
|
|
20231006,131500,124465000,9980,9980,9980,9980,0
|
|
20231006,131400,124465000,9980,9980,9980,9980,2
|
|
20231006,131300,124445040,9980,9980,9980,9980,0
|
|
20231006,131200,124445040,9980,9980,9980,9980,0
|
|
20231006,131100,124445040,9980,9980,9980,9980,0
|
|
20231006,131000,124445040,9980,9980,9980,9980,0
|
|
20231006,130900,124445040,9980,9980,9980,9980,0
|
|
20231006,130800,124445040,9980,9980,9980,9980,3
|
|
20231006,130700,124415100,9980,9980,9980,9980,5
|
|
20231006,130600,124365200,9980,9980,9980,9980,0
|
|
20231006,130500,124365200,9980,9980,9980,9980,0
|
|
20231006,130400,124365200,9980,9980,9980,9980,0
|
|
20231006,130300,124365200,9980,9980,9980,9980,1
|
|
20231006,130200,124355220,9980,9980,9980,9980,0
|
|
20231006,130100,124355220,9980,9980,9980,9980,33
|
|
20231006,130000,124025880,9980,9990,9990,9980,20
|
|
20231006,125900,123826270,9990,9980,9990,9980,6
|
|
20231006,125800,123766380,9990,9990,9990,9990,0
|
|
20231006,125700,123766380,9990,9990,9990,9990,0
|
|
20231006,125600,123766380,9990,9980,9990,9980,112
|
|
20231006,125500,122648500,9990,9990,9990,9990,0
|
|
20231006,125400,122648500,9990,9990,9990,9990,0
|
|
20231006,125300,122648500,9990,9990,9990,9990,0
|
|
20231006,125200,122648500,9990,9990,9990,9990,0
|
|
20231006,125100,122648500,9990,9990,9990,9990,0
|
|
20231006,125000,122648500,9990,9990,9990,9990,113
|
|
20231006,124900,121519630,9990,9990,9990,9990,0
|
|
20231006,124800,121519630,9990,9990,9990,9990,0
|
|
20231006,124700,121519630,9990,9990,9990,9990,0
|
|
20231006,124600,121519630,9990,9990,9990,9990,0
|
|
20231006,124500,121519630,9990,9990,9990,9990,0
|
|
20231006,124400,121519630,9990,9990,9990,9990,0
|
|
20231006,124300,121519630,9990,9990,9990,9990,0
|
|
20231006,124200,121519630,9990,9990,9990,9990,0
|
|
20231006,124100,121519630,9990,9990,9990,9990,0
|
|
20231006,124000,121519630,9990,9990,9990,9990,0
|
|
20231006,123900,121519630,9990,9990,9990,9990,0
|
|
20231006,123800,121519630,9990,9990,9990,9990,0
|
|
20231006,123700,121519630,9990,9980,9990,9980,18
|
|
20231006,123600,121339980,10000,10000,10000,10000,0
|
|
20231006,123500,121339980,10000,9990,10000,9990,138
|
|
20231006,123400,119961200,9990,9990,9990,9990,0
|
|
20231006,123300,119961200,9990,9990,9990,9990,1
|
|
20231006,123200,119951210,9990,9990,9990,9990,1
|
|
20231006,123100,119941220,10000,10000,10000,10000,0
|
|
20231006,123000,119941220,10000,10000,10000,10000,1
|
|
20231006,122900,119931220,9970,9970,9970,9970,0
|
|
20231006,122800,119931220,9970,9970,9970,9970,14
|
|
20231006,122700,119791640,10000,10000,10000,10000,0
|
|
20231006,122600,119791640,10000,10000,10000,10000,0
|
|
20231006,122500,119791640,10000,10000,10000,10000,0
|
|
20231006,122400,119791640,10000,10000,10000,10000,0
|
|
20231006,122300,119791640,10000,10000,10000,10000,0
|
|
20231006,122200,119791640,10000,10000,10000,10000,0
|
|
20231006,122100,119791640,10000,9990,10000,9970,13
|
|
20231006,122000,119661980,9980,9980,9980,9980,1
|
|
20231006,121900,119652000,9980,9980,9980,9980,0
|
|
20231006,121800,119652000,9980,9980,9980,9980,0
|
|
20231006,121700,119652000,9980,9980,9990,9980,11
|
|
20231006,121600,119542210,9990,9990,9990,9990,0
|
|
20231006,121500,119542210,9990,9990,9990,9990,0
|
|
20231006,121400,119542210,9990,9980,9990,9980,72
|
|
20231006,121300,118823640,10000,10000,10000,10000,0
|
|
20231006,121200,118823640,10000,10000,10000,10000,0
|
|
20231006,121100,118823640,10000,10000,10000,10000,0
|
|
20231006,121000,118823640,10000,9990,10000,9990,16
|
|
20231006,120900,118663780,10000,10000,10000,10000,2
|
|
20231006,120800,118643780,9990,9990,9990,9990,0
|
|
20231006,120700,118643780,9990,10000,10000,9990,12
|
|
20231006,120600,118523790,9990,9990,9990,9990,4
|
|
20231006,120500,118483830,9990,9990,9990,9990,0
|
|
20231006,120400,118483830,9990,9990,9990,9990,3
|
|
20231006,120300,118453860,10000,10000,10000,10000,0
|
|
20231006,120200,118453860,10000,10000,10000,10000,0
|
|
20231006,120100,118453860,10000,10000,10000,10000,0
|
|
20231006,120000,118453860,10000,10000,10000,10000,0
|
|
20231006,115900,118453860,10000,9990,10000,9990,13
|
|
20231006,115800,118323930,10000,10000,10000,9990,36
|
|
20231006,115700,117964150,10000,10000,10000,10000,0
|
|
20231006,115600,117964150,10000,10000,10000,10000,0
|
|
20231006,115500,117964150,10000,9990,10000,9990,4
|
|
20231006,115400,117924170,9990,9990,9990,9990,0
|
|
20231006,115300,117924170,9990,9990,9990,9990,0
|
|
20231006,115200,117924170,9990,9990,9990,9990,1
|
|
20231006,115100,117914180,10000,10000,10000,10000,0
|
|
20231006,115000,117914180,10000,9990,10000,9990,21
|
|
20231006,114900,117704350,10000,9990,10000,9990,58
|
|
20231006,114800,117124880,9990,9990,9990,9990,0
|
|
20231006,114700,117124880,9990,9990,9990,9990,0
|
|
20231006,114600,117124880,9990,9990,9990,9990,0
|
|
20231006,114500,117124880,9990,9990,9990,9990,0
|
|
20231006,114400,117124880,9990,9990,9990,9990,0
|
|
20231006,114300,117124880,9990,9990,9990,9990,0
|
|
20231006,114200,117124880,9990,9990,9990,9990,0
|
|
20231006,114100,117124880,9990,9990,9990,9990,0
|
|
20231006,114000,117124880,9990,9990,9990,9990,0
|
|
20231006,113900,117124880,9990,9990,9990,9990,0
|
|
20231006,113800,117124880,9990,9990,9990,9990,1
|
|
20231006,113700,117114890,9990,9990,9990,9990,10
|
|
20231006,113600,117014990,9990,9990,9990,9990,0
|
|
20231006,113500,117014990,9990,9990,9990,9990,0
|
|
20231006,113400,117014990,9990,9990,9990,9990,0
|
|
20231006,113300,117014990,9990,9990,9990,9990,0
|
|
20231006,113200,117014990,9990,9980,9990,9980,12
|
|
20231006,113100,116895180,9980,9990,9990,9980,4
|
|
20231006,113000,116855250,9990,9990,9990,9990,12
|
|
20231006,112900,116735370,10000,10000,10000,10000,0
|
|
20231006,112800,116735370,10000,9980,10000,9980,249
|
|
20231006,112700,114249770,9980,9980,9980,9980,0
|
|
20231006,112600,114249770,9980,9970,9980,9970,22
|
|
20231006,112500,114030370,9970,9960,9980,9960,157
|
|
20231006,112400,112466020,9980,9960,9980,9960,2
|
|
20231006,112300,112446080,9980,9980,9980,9980,0
|
|
20231006,112200,112446080,9980,9980,9980,9980,0
|
|
20231006,112100,112446080,9980,9980,9980,9980,0
|
|
20231006,112000,112446080,9980,9980,9980,9980,0
|
|
20231006,111900,112446080,9980,9980,9980,9980,112
|
|
20231006,111800,111328320,9980,9980,9980,9980,0
|
|
20231006,111700,111328320,9980,9980,9980,9980,0
|
|
20231006,111600,111328320,9980,9980,9980,9980,2
|
|
20231006,111500,111308360,9980,9980,9980,9980,11
|
|
20231006,111400,111198580,9980,9970,9980,9970,6
|
|
20231006,111300,111138750,9980,9980,9980,9980,0
|
|
20231006,111200,111138750,9980,9980,9980,9980,0
|
|
20231006,111100,111138750,9980,9980,9980,9980,0
|
|
20231006,111000,111138750,9980,9970,9980,9970,27
|
|
20231006,110900,110869540,9970,9970,9970,9970,85
|
|
20231006,110800,110022090,9980,9980,9980,9980,0
|
|
20231006,110700,110022090,9980,9980,9980,9980,0
|
|
20231006,110600,110022090,9980,9970,9980,9970,378
|
|
20231006,110500,106253170,9970,9970,9970,9970,12
|
|
20231006,110400,106133530,9980,9980,9980,9970,32
|
|
20231006,110300,105814350,9980,9980,9980,9980,18
|
|
20231006,110200,105634710,9980,9980,9980,9980,0
|
|
20231006,110100,105634710,9980,9980,9980,9930,591
|
|
20231006,110000,99762360,9980,9960,9980,9930,141
|
|
20231006,105900,98358570,9980,9980,9980,9980,0
|
|
20231006,105800,98358570,9980,9980,9980,9980,0
|
|
20231006,105700,98358570,9980,9980,9980,9980,3
|
|
20231006,105600,98328630,9980,9980,9980,9980,2
|
|
20231006,105500,98308670,9980,9980,9980,9980,22
|
|
20231006,105400,98089110,9990,9990,9990,9990,0
|
|
20231006,105300,98089110,9990,9990,9990,9990,0
|
|
20231006,105200,98089110,9990,9990,9990,9990,0
|
|
20231006,105100,98089110,9990,9990,9990,9990,0
|
|
20231006,105000,98089110,9990,9920,9990,9920,77
|
|
20231006,104900,97323590,10010,9970,10010,9880,1966
|
|
20231006,104800,77807310,9980,9980,9980,9980,0
|
|
20231006,104700,77807310,9980,9990,9990,9970,340
|
|
20231006,104600,74414850,10010,10010,10010,10010,0
|
|
20231006,104500,74414850,10010,10010,10010,10010,4
|
|
20231006,104400,74374810,10010,10010,10010,10010,0
|
|
20231006,104300,74374810,10010,10010,10010,10010,32
|
|
20231006,104200,74054490,10020,10020,10020,10020,0
|
|
20231006,104100,74054490,10020,10020,10020,10020,0
|
|
20231006,104000,74054490,10020,10020,10020,10020,0
|
|
20231006,103900,74054490,10020,10020,10020,10020,0
|
|
20231006,103800,74054490,10020,10020,10020,10020,0
|
|
20231006,103700,74054490,10020,10020,10020,10020,0
|
|
20231006,103600,74054490,10020,10020,10020,10020,0
|
|
20231006,103500,74054490,10020,10020,10020,10020,0
|
|
20231006,103400,74054490,10020,10020,10020,10020,0
|
|
20231006,103300,74054490,10020,10020,10020,10020,2
|
|
20231006,103200,74034450,10020,10020,10020,10020,0
|
|
20231006,103100,74034450,10020,10020,10020,10020,0
|
|
20231006,103000,74034450,10020,10020,10020,10020,0
|
|
20231006,102900,74034450,10020,10020,10020,10020,3
|
|
20231006,102800,74004390,10030,10030,10030,10030,0
|
|
20231006,102700,74004390,10030,10030,10030,10030,0
|
|
20231006,102600,74004390,10030,10030,10030,10030,0
|
|
20231006,102500,74004390,10030,10000,10030,9990,172
|
|
20231006,102400,72284840,10030,10030,10030,10030,0
|
|
20231006,102300,72284840,10030,10030,10030,10030,0
|
|
20231006,102200,72284840,10030,10030,10030,10030,0
|
|
20231006,102100,72284840,10030,10010,10030,10010,16
|
|
20231006,102000,72124660,10010,10010,10010,10010,0
|
|
20231006,101900,72124660,10010,10010,10010,10010,0
|
|
20231006,101800,72124660,10010,10010,10010,10010,0
|
|
20231006,101700,72124660,10010,10010,10010,10010,0
|
|
20231006,101600,72124660,10010,10030,10040,10010,34
|
|
20231006,101500,71783780,10040,10030,10040,10030,6
|
|
20231006,101400,71723590,10040,10040,10040,10040,11
|
|
20231006,101300,71613150,10040,10040,10040,10040,0
|
|
20231006,101200,71613150,10040,10040,10040,10040,13
|
|
20231006,101100,71482630,10040,10040,10040,10040,1
|
|
20231006,101000,71472590,10030,10030,10040,10030,23
|
|
20231006,100900,71241890,10040,10040,10040,10040,0
|
|
20231006,100800,71241890,10040,10040,10040,10040,1
|
|
20231006,100700,71231850,10040,10040,10040,10040,0
|
|
20231006,100600,71231850,10040,10030,10040,10030,4
|
|
20231006,100500,71191710,10040,10040,10040,10040,39
|
|
20231006,100400,70800150,10040,10040,10040,10040,0
|
|
20231006,100300,70800150,10040,10040,10040,10040,2
|
|
20231006,100200,70780070,10040,10040,10040,10040,12
|
|
20231006,100100,70659590,10040,10040,10040,10040,10
|
|
20231006,100000,70559190,10040,10040,10040,10040,12
|
|
20231006,095900,70438710,10040,10040,10040,10040,13
|
|
20231006,095800,70308190,10050,10050,10050,10050,0
|
|
20231006,095700,70308190,10050,10050,10050,10000,259
|
|
20231006,095600,67714220,10050,10040,10050,10020,196
|
|
20231006,095500,65746390,10040,10040,10040,10040,633
|
|
20231006,095400,59391070,10040,10040,10040,10040,0
|
|
20231006,095300,59391070,10040,10040,10040,10040,0
|
|
20231006,095200,59391070,10040,10040,10040,10040,113
|
|
20231006,095100,58256550,10040,10040,10040,10040,0
|
|
20231006,095000,58256550,10040,10040,10040,10040,0
|
|
20231006,094900,58256550,10040,10040,10040,10040,0
|
|
20231006,094800,58256550,10040,10030,10040,10030,116
|
|
20231006,094700,57092050,10050,10000,10050,10000,35
|
|
20231006,094600,56741800,10000,10000,10000,10000,0
|
|
20231006,094500,56741800,10000,10000,10000,10000,13
|
|
20231006,094400,56611800,10000,10010,10010,10000,227
|
|
20231006,094300,54341670,10020,10060,10060,10020,13
|
|
20231006,094200,54210930,10020,10030,10030,10020,225
|
|
20231006,094100,51955060,10060,10060,10060,10060,5
|
|
20231006,094000,51904760,10030,10060,10060,10030,90
|
|
20231006,093900,51001700,10060,10060,10060,10060,1
|
|
20231006,093800,50991640,10070,10070,10070,10070,100
|
|
20231006,093700,49984640,10070,10070,10070,10070,2
|
|
20231006,093600,49964500,10080,10080,10080,10080,0
|
|
20231006,093500,49964500,10080,10080,10080,10080,0
|
|
20231006,093400,49964500,10080,10070,10080,10070,56
|
|
20231006,093300,49400360,10020,10020,10020,10020,72
|
|
20231006,093200,48678920,10090,10090,10090,10090,0
|
|
20231006,093100,48678920,10090,10090,10090,10090,3
|
|
20231006,093000,48648650,10100,10100,10100,10100,0
|
|
20231006,092900,48648650,10100,10090,10100,10090,107
|
|
20231006,092800,47568320,10090,10090,10090,10090,14
|
|
20231006,092700,47427060,10100,10100,10100,10100,24
|
|
20231006,092600,47184660,10100,10100,10100,10100,0
|
|
20231006,092500,47184660,10100,10100,10100,10100,25
|
|
20231006,092400,46932160,10100,10100,10100,10100,0
|
|
20231006,092300,46932160,10100,10090,10100,10050,359
|
|
20231006,092200,43323460,10090,10040,10090,10040,257
|
|
20231006,092100,40740190,10040,9990,10040,9990,820
|
|
20231006,092000,32536130,9990,9990,9990,9990,36
|
|
20231006,091900,32176490,9980,9980,9980,9980,0
|
|
20231006,091800,32176490,9980,9980,9980,9980,19
|
|
20231006,091700,31986870,9990,9990,9990,9990,7
|
|
20231006,091600,31916940,9990,9990,9990,9990,108
|
|
20231006,091500,30838020,10000,10000,10000,10000,92
|
|
20231006,091400,29918020,10010,10010,10010,10010,0
|
|
20231006,091300,29918020,10010,9960,10030,9960,783
|
|
20231006,091200,22111610,9960,9960,9960,9960,0
|
|
20231006,091100,22111610,9960,9940,9960,9940,250
|
|
20231006,091000,19623610,9960,9950,9960,9950,131
|
|
20231006,090900,18320070,9950,9930,9950,9930,200
|
|
20231006,090800,16333430,9930,9930,9930,9930,92
|
|
20231006,090700,15419870,9930,9930,9930,9910,190
|
|
20231006,090600,13536130,9900,9900,9900,9900,0
|
|
20231006,090500,13536130,9900,9900,9900,9900,0
|
|
20231006,090400,13536130,9900,9930,9930,9900,51
|
|
20231006,090300,13029820,9960,9930,9960,9930,138
|
|
20231006,090200,11658550,9930,9910,9930,9910,1002
|
|
20231006,090100,1727750,9910,9930,9930,9910,8
|
|
20231006,090000,1648390,9920,9930,9930,9920,165
|