623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192000,66062170,7040,7040,7040,7040,33
|
|
20231024,191900,66062170,7040,7040,7040,7040,0
|
|
20231024,191800,66062170,7040,7040,7040,7040,0
|
|
20231024,191700,66062170,7040,7040,7040,7040,0
|
|
20231024,191600,66062170,7040,7040,7040,7040,0
|
|
20231024,191500,66062170,7040,7040,7040,7040,0
|
|
20231024,191400,66062170,7040,7040,7040,7040,0
|
|
20231024,191300,66062170,7040,7040,7040,7040,0
|
|
20231024,191200,66062170,7040,7040,7040,7040,0
|
|
20231024,191100,66062170,7040,7040,7040,7040,0
|
|
20231024,191000,66062170,7040,7040,7040,7040,0
|
|
20231024,190900,66062170,7040,7040,7040,7040,0
|
|
20231024,190800,66062170,7040,7040,7040,7040,0
|
|
20231024,190700,66062170,7040,7040,7040,7040,0
|
|
20231024,190600,66062170,7040,7040,7040,7040,0
|
|
20231024,190500,66062170,7040,7040,7040,7040,0
|
|
20231024,190400,66062170,7040,7040,7040,7040,0
|
|
20231024,190300,66062170,7040,7040,7040,7040,0
|
|
20231024,190200,66062170,7040,7040,7040,7040,0
|
|
20231024,190100,66062170,7040,7040,7040,7040,0
|
|
20231024,190000,66062170,7040,7040,7040,7040,0
|
|
20231024,185900,66062170,7040,7040,7040,7040,0
|
|
20231024,185800,66062170,7040,7040,7040,7040,0
|
|
20231024,185700,66062170,7040,7040,7040,7040,0
|
|
20231024,185600,66062170,7040,7040,7040,7040,0
|
|
20231024,185500,66062170,7040,7040,7040,7040,0
|
|
20231024,185400,66062170,7040,7040,7040,7040,0
|
|
20231024,185300,66062170,7040,7040,7040,7040,0
|
|
20231024,185200,66062170,7040,7040,7040,7040,0
|
|
20231024,185100,66062170,7040,7040,7040,7040,0
|
|
20231024,185000,66062170,7040,7040,7040,7040,33
|
|
20231024,184900,66062170,7040,7040,7040,7040,0
|
|
20231024,184800,66062170,7040,7040,7040,7040,0
|
|
20231024,184700,66062170,7040,7040,7040,7040,0
|
|
20231024,184600,66062170,7040,7040,7040,7040,0
|
|
20231024,184500,66062170,7040,7040,7040,7040,0
|
|
20231024,184400,66062170,7040,7040,7040,7040,0
|
|
20231024,184300,66062170,7040,7040,7040,7040,0
|
|
20231024,184200,66062170,7040,7040,7040,7040,0
|
|
20231024,184100,66062170,7040,7040,7040,7040,0
|
|
20231024,184000,66062170,7040,7040,7040,7040,0
|
|
20231024,183900,66062170,7040,7040,7040,7040,0
|
|
20231024,183800,66062170,7040,7040,7040,7040,0
|
|
20231024,183700,66062170,7040,7040,7040,7040,0
|
|
20231024,183600,66062170,7040,7040,7040,7040,0
|
|
20231024,183500,66062170,7040,7040,7040,7040,0
|
|
20231024,183400,66062170,7040,7040,7040,7040,0
|
|
20231024,183300,66062170,7040,7040,7040,7040,0
|
|
20231024,183200,66062170,7040,7040,7040,7040,0
|
|
20231024,183100,66062170,7040,7040,7040,7040,0
|
|
20231024,183000,66062170,7040,7040,7040,7040,0
|
|
20231024,182900,66062170,7040,7040,7040,7040,0
|
|
20231024,182800,66062170,7040,7040,7040,7040,0
|
|
20231024,182700,66062170,7040,7040,7040,7040,0
|
|
20231024,182600,66062170,7040,7040,7040,7040,0
|
|
20231024,182500,66062170,7040,7040,7040,7040,0
|
|
20231024,182400,66062170,7040,7040,7040,7040,0
|
|
20231024,182300,66062170,7040,7040,7040,7040,0
|
|
20231024,182200,66062170,7040,7040,7040,7040,0
|
|
20231024,182100,66062170,7040,7040,7040,7040,0
|
|
20231024,182000,66062170,7040,7040,7040,7040,33
|
|
20231024,181900,66062170,7040,7040,7040,7040,0
|
|
20231024,181800,66062170,7040,7040,7040,7040,0
|
|
20231024,181700,66062170,7040,7040,7040,7040,0
|
|
20231024,181600,66062170,7040,7040,7040,7040,0
|
|
20231024,181500,66062170,7040,7040,7040,7040,0
|
|
20231024,181400,66062170,7040,7040,7040,7040,0
|
|
20231024,181300,66062170,7040,7040,7040,7040,0
|
|
20231024,181200,66062170,7040,7040,7040,7040,0
|
|
20231024,181100,66062170,7040,7040,7040,7040,0
|
|
20231024,181000,66062170,7040,7040,7040,7040,0
|
|
20231024,180900,66062170,7040,7040,7040,7040,0
|
|
20231024,180800,66062170,7040,7040,7040,7040,0
|
|
20231024,180700,66062170,7040,7040,7040,7040,0
|
|
20231024,180600,66062170,7040,7040,7040,7040,0
|
|
20231024,180500,66062170,7040,7040,7040,7040,0
|
|
20231024,180400,66062170,7040,7040,7040,7040,0
|
|
20231024,180300,66062170,7040,7040,7040,7040,0
|
|
20231024,180200,66062170,7040,7040,7040,7040,0
|
|
20231024,180100,66062170,7040,7040,7040,7040,0
|
|
20231024,180000,66062170,7040,7040,7040,7040,0
|
|
20231024,175900,66062170,7040,7040,7040,7040,0
|
|
20231024,175800,66062170,7040,7040,7040,7040,0
|
|
20231024,175700,66062170,7040,7040,7040,7040,0
|
|
20231024,175600,66062170,7040,7040,7040,7040,0
|
|
20231024,175500,66062170,7040,7040,7040,7040,0
|
|
20231024,175400,66062170,7040,7040,7040,7040,0
|
|
20231024,175300,66062170,7040,7040,7040,7040,0
|
|
20231024,175200,66062170,7040,7040,7040,7040,0
|
|
20231024,175100,66062170,7040,7040,7040,7040,0
|
|
20231024,175000,66062170,7040,7040,7040,7040,33
|
|
20231024,174900,66062170,7040,7040,7040,7040,0
|
|
20231024,174800,66062170,7040,7040,7040,7040,0
|
|
20231024,174700,66062170,7040,7040,7040,7040,0
|
|
20231024,174600,66062170,7040,7040,7040,7040,0
|
|
20231024,174500,66062170,7040,7040,7040,7040,0
|
|
20231024,174400,66062170,7040,7040,7040,7040,0
|
|
20231024,174300,66062170,7040,7040,7040,7040,0
|
|
20231024,174200,66062170,7040,7040,7040,7040,0
|
|
20231024,174100,66062170,7040,7040,7040,7040,0
|
|
20231024,174000,66062170,7040,7040,7040,7040,0
|
|
20231024,173900,66062170,7040,7040,7040,7040,0
|
|
20231024,173800,66062170,7040,7040,7040,7040,0
|
|
20231024,173700,66062170,7040,7040,7040,7040,0
|
|
20231024,173600,66062170,7040,7040,7040,7040,0
|
|
20231024,173500,66062170,7040,7040,7040,7040,0
|
|
20231024,173400,66062170,7040,7040,7040,7040,0
|
|
20231024,173300,66062170,7040,7040,7040,7040,0
|
|
20231024,173200,66062170,7040,7040,7040,7040,0
|
|
20231024,173100,66062170,7040,7040,7040,7040,0
|
|
20231024,173000,66062170,7040,7040,7040,7040,0
|
|
20231024,172900,66062170,7040,7040,7040,7040,0
|
|
20231024,172800,66062170,7040,7040,7040,7040,0
|
|
20231024,172700,66062170,7040,7040,7040,7040,0
|
|
20231024,172600,66062170,7040,7040,7040,7040,0
|
|
20231024,172500,66062170,7040,7040,7040,7040,0
|
|
20231024,172400,66062170,7040,7040,7040,7040,0
|
|
20231024,172300,66062170,7040,7040,7040,7040,0
|
|
20231024,172200,66062170,7040,7040,7040,7040,0
|
|
20231024,172100,66062170,7040,7040,7040,7040,0
|
|
20231024,172000,66062170,7040,7040,7040,7040,33
|
|
20231024,171900,66062170,7040,7040,7040,7040,0
|
|
20231024,171800,66062170,7040,7040,7040,7040,0
|
|
20231024,171700,66062170,7040,7040,7040,7040,0
|
|
20231024,171600,66062170,7040,7040,7040,7040,0
|
|
20231024,171500,66062170,7040,7040,7040,7040,0
|
|
20231024,171400,66062170,7040,7040,7040,7040,0
|
|
20231024,171300,66062170,7040,7040,7040,7040,0
|
|
20231024,171200,66062170,7040,7040,7040,7040,0
|
|
20231024,171100,66062170,7040,7040,7040,7040,0
|
|
20231024,171000,66062170,7040,7040,7040,7040,0
|
|
20231024,170900,66062170,7040,7040,7040,7040,0
|
|
20231024,170800,66062170,7040,7040,7040,7040,0
|
|
20231024,170700,66062170,7040,7040,7040,7040,0
|
|
20231024,170600,66062170,7040,7040,7040,7040,0
|
|
20231024,170500,66062170,7040,7040,7040,7040,0
|
|
20231024,170400,66062170,7040,7040,7040,7040,0
|
|
20231024,170300,66062170,7040,7040,7040,7040,0
|
|
20231024,170200,66062170,7040,7040,7040,7040,0
|
|
20231024,170100,66062170,7040,7040,7040,7040,0
|
|
20231024,170000,66062170,7040,7040,7040,7040,0
|
|
20231024,165900,66062170,7040,7040,7040,7040,0
|
|
20231024,165800,66062170,7040,7040,7040,7040,0
|
|
20231024,165700,66062170,7040,7040,7040,7040,0
|
|
20231024,165600,66062170,7040,7040,7040,7040,0
|
|
20231024,165500,66062170,7040,7040,7040,7040,0
|
|
20231024,165400,66062170,7040,7040,7040,7040,0
|
|
20231024,165300,66062170,7040,7040,7040,7040,0
|
|
20231024,165200,66062170,7040,7040,7040,7040,0
|
|
20231024,165100,66062170,7040,7040,7040,7040,0
|
|
20231024,165000,66062170,7040,7040,7040,7040,33
|
|
20231024,164900,66062170,7040,7040,7040,7040,0
|
|
20231024,164800,66062170,7040,7040,7040,7040,0
|
|
20231024,164700,66062170,7040,7040,7040,7040,0
|
|
20231024,164600,66062170,7040,7040,7040,7040,0
|
|
20231024,164500,66062170,7040,7040,7040,7040,0
|
|
20231024,164400,66062170,7040,7040,7040,7040,0
|
|
20231024,164300,66062170,7040,7040,7040,7040,0
|
|
20231024,164200,66062170,7040,7040,7040,7040,0
|
|
20231024,164100,66062170,7040,7040,7040,7040,0
|
|
20231024,164000,66062170,7040,7040,7040,7040,0
|
|
20231024,163900,66062170,7040,7040,7040,7040,0
|
|
20231024,163800,66062170,7040,7040,7040,7040,0
|
|
20231024,163700,66062170,7040,7040,7040,7040,0
|
|
20231024,163600,66062170,7040,7040,7040,7040,0
|
|
20231024,163500,66062170,7040,7040,7040,7040,0
|
|
20231024,163400,66062170,7040,7040,7040,7040,0
|
|
20231024,163300,66062170,7040,7040,7040,7040,0
|
|
20231024,163200,66062170,7040,7040,7040,7040,0
|
|
20231024,163100,66062170,7040,7040,7040,7040,0
|
|
20231024,163000,66062170,7040,7040,7040,7040,0
|
|
20231024,162900,66062170,7040,7040,7040,7040,0
|
|
20231024,162800,66062170,7040,7040,7040,7040,0
|
|
20231024,162700,66062170,7040,7040,7040,7040,0
|
|
20231024,162600,66062170,7040,7040,7040,7040,0
|
|
20231024,162500,66062170,7040,7040,7040,7040,0
|
|
20231024,162400,66062170,7040,7040,7040,7040,0
|
|
20231024,162300,66062170,7040,7040,7040,7040,0
|
|
20231024,162200,66062170,7040,7040,7040,7040,0
|
|
20231024,162100,66062170,7040,7040,7040,7040,0
|
|
20231024,162000,66062170,7040,7040,7040,7040,33
|
|
20231024,161900,66062170,7040,7040,7040,7040,0
|
|
20231024,161800,66062170,7040,7040,7040,7040,0
|
|
20231024,161700,66062170,7040,7040,7040,7040,0
|
|
20231024,161600,66062170,7040,7040,7040,7040,0
|
|
20231024,161500,66062170,7040,7040,7040,7040,0
|
|
20231024,161400,66062170,7040,7040,7040,7040,0
|
|
20231024,161300,66062170,7040,7040,7040,7040,0
|
|
20231024,161200,66062170,7040,7040,7040,7040,0
|
|
20231024,161100,66062170,7040,7040,7040,7040,0
|
|
20231024,161000,66062170,7040,7040,7040,7040,0
|
|
20231024,160900,66062170,7040,7040,7040,7040,0
|
|
20231024,160800,66062170,7040,7040,7040,7040,0
|
|
20231024,160700,66062170,7040,7040,7040,7040,0
|
|
20231024,160600,66062170,7040,7040,7040,7040,0
|
|
20231024,160500,66062170,7040,7040,7040,7040,0
|
|
20231024,160400,66062170,7040,7040,7040,7040,0
|
|
20231024,160300,66062170,7040,7040,7040,7040,0
|
|
20231024,160200,66062170,7040,7040,7040,7040,0
|
|
20231024,160100,66062170,7040,7040,7040,7040,0
|
|
20231024,160000,66062170,7040,7040,7040,7040,0
|
|
20231024,155900,66062170,7040,7040,7040,7040,0
|
|
20231024,155800,66062170,7040,7040,7040,7040,0
|
|
20231024,155700,66062170,7040,7040,7040,7040,0
|
|
20231024,155600,66062170,7040,7040,7040,7040,0
|
|
20231024,155500,66062170,7040,7040,7040,7040,0
|
|
20231024,155400,66062170,7040,7040,7040,7040,0
|
|
20231024,155300,66062170,7040,7040,7040,7040,0
|
|
20231024,155200,66062170,7040,7040,7040,7040,0
|
|
20231024,155100,66062170,7040,7040,7040,7040,0
|
|
20231024,155000,66062170,7040,7040,7040,7040,33
|
|
20231024,154900,66062170,7040,7040,7040,7040,0
|
|
20231024,154800,66062170,7040,7040,7040,7040,0
|
|
20231024,154700,66062170,7040,7040,7040,7040,0
|
|
20231024,154600,66062170,7040,7040,7040,7040,0
|
|
20231024,154500,66062170,7040,7040,7040,7040,0
|
|
20231024,154400,66062170,7040,7040,7040,7040,0
|
|
20231024,154300,66062170,7040,7040,7040,7040,0
|
|
20231024,154200,66062170,7040,7040,7040,7040,0
|
|
20231024,154100,66062170,7040,7040,7040,7040,0
|
|
20231024,154000,66062170,7040,7040,7040,7040,0
|
|
20231024,153900,66062170,7040,7040,7040,7040,0
|
|
20231024,153800,66062170,7040,7040,7040,7040,0
|
|
20231024,153700,66062170,7040,7040,7040,7040,0
|
|
20231024,153600,66062170,7040,7040,7040,7040,0
|
|
20231024,153500,66062170,7040,7040,7040,7040,0
|
|
20231024,153400,66062170,7040,7040,7040,7040,0
|
|
20231024,153300,66062170,7040,7040,7040,7040,0
|
|
20231024,153200,66062170,7040,7040,7040,7040,0
|
|
20231024,153100,66062170,7040,7040,7040,7040,0
|
|
20231024,153000,66062170,7040,7040,7040,7040,33
|
|
20231024,152900,65829850,7040,7040,7040,7040,0
|
|
20231024,152800,65829850,7040,7040,7040,7040,0
|
|
20231024,152700,65829850,7040,7040,7040,7040,0
|
|
20231024,152600,65829850,7040,7040,7040,7040,0
|
|
20231024,152500,65829850,7040,7040,7040,7040,0
|
|
20231024,152400,65829850,7040,7040,7040,7040,0
|
|
20231024,152300,65829850,7040,7040,7040,7040,0
|
|
20231024,152200,65829850,7040,7040,7040,7040,0
|
|
20231024,152100,65829850,7040,7040,7040,7040,0
|
|
20231024,152000,65829850,7040,7040,7040,7040,0
|
|
20231024,151900,65829850,7040,7030,7040,7010,31
|
|
20231024,151800,65611970,7040,7040,7040,7040,17
|
|
20231024,151700,65492290,7040,7040,7040,7040,0
|
|
20231024,151600,65492290,7040,7040,7040,7040,1
|
|
20231024,151500,65485250,7030,7030,7030,7030,0
|
|
20231024,151400,65485250,7030,7030,7030,7030,17
|
|
20231024,151300,65365740,7020,7020,7020,7020,0
|
|
20231024,151200,65365740,7020,7020,7020,7020,0
|
|
20231024,151100,65365740,7020,7020,7020,7020,0
|
|
20231024,151000,65365740,7020,7020,7020,7020,0
|
|
20231024,150900,65365740,7020,7020,7020,7020,0
|
|
20231024,150800,65365740,7020,7020,7020,7020,0
|
|
20231024,150700,65365740,7020,7020,7020,7020,0
|
|
20231024,150600,65365740,7020,7020,7020,7020,20
|
|
20231024,150500,65225340,7040,7040,7040,7040,4
|
|
20231024,150400,65197180,7040,7040,7040,7040,0
|
|
20231024,150300,65197180,7040,7040,7040,7040,0
|
|
20231024,150200,65197180,7040,7040,7040,7040,0
|
|
20231024,150100,65197180,7040,7040,7040,7040,0
|
|
20231024,150000,65197180,7040,7040,7040,7040,0
|
|
20231024,145900,65197180,7040,7040,7040,7040,10
|
|
20231024,145800,65126780,7040,7040,7040,7040,0
|
|
20231024,145700,65126780,7040,7020,7040,7020,32
|
|
20231024,145600,64902100,7030,7030,7030,7030,10
|
|
20231024,145500,64831800,7020,7020,7020,7020,0
|
|
20231024,145400,64831800,7020,7020,7020,7020,617
|
|
20231024,145300,60500460,7040,7040,7040,7040,0
|
|
20231024,145200,60500460,7040,7040,7040,7040,0
|
|
20231024,145100,60500460,7040,7040,7040,7040,5
|
|
20231024,145000,60465260,7040,7040,7040,7040,0
|
|
20231024,144900,60465260,7040,7040,7040,7040,119
|
|
20231024,144800,59627500,7050,7050,7050,7050,0
|
|
20231024,144700,59627500,7050,7050,7050,7050,0
|
|
20231024,144600,59627500,7050,7050,7050,7050,0
|
|
20231024,144500,59627500,7050,7050,7050,7050,0
|
|
20231024,144400,59627500,7050,7050,7050,7050,0
|
|
20231024,144300,59627500,7050,7050,7050,7050,0
|
|
20231024,144200,59627500,7050,7050,7050,7050,0
|
|
20231024,144100,59627500,7050,7050,7050,7050,0
|
|
20231024,144000,59627500,7050,7050,7050,7050,0
|
|
20231024,143900,59627500,7050,7050,7050,7050,0
|
|
20231024,143800,59627500,7050,7050,7050,7050,0
|
|
20231024,143700,59627500,7050,7050,7050,7050,0
|
|
20231024,143600,59627500,7050,7050,7050,7050,0
|
|
20231024,143500,59627500,7050,7050,7050,7050,0
|
|
20231024,143400,59627500,7050,7050,7050,7050,0
|
|
20231024,143300,59627500,7050,7050,7050,7050,0
|
|
20231024,143200,59627500,7050,7050,7050,7050,0
|
|
20231024,143100,59627500,7050,7050,7050,7050,0
|
|
20231024,143000,59627500,7050,7050,7050,7050,0
|
|
20231024,142900,59627500,7050,7050,7050,7050,0
|
|
20231024,142800,59627500,7050,7050,7050,7050,0
|
|
20231024,142700,59627500,7050,7050,7050,7050,0
|
|
20231024,142600,59627500,7050,7050,7050,7050,0
|
|
20231024,142500,59627500,7050,7050,7050,7050,0
|
|
20231024,142400,59627500,7050,7050,7050,7050,1
|
|
20231024,142300,59620450,7050,7050,7050,7050,0
|
|
20231024,142200,59620450,7050,7050,7050,7050,0
|
|
20231024,142100,59620450,7050,7050,7050,7050,0
|
|
20231024,142000,59620450,7050,7050,7050,7050,0
|
|
20231024,141900,59620450,7050,7040,7050,7040,2
|
|
20231024,141800,59606360,7040,7040,7040,7040,1
|
|
20231024,141700,59599320,7030,7030,7030,7030,0
|
|
20231024,141600,59599320,7030,7030,7030,7030,272
|
|
20231024,141500,57687160,7020,7020,7020,7020,160
|
|
20231024,141400,56563960,7020,7020,7020,7020,0
|
|
20231024,141300,56563960,7020,7020,7020,7020,0
|
|
20231024,141200,56563960,7020,7010,7020,7010,12
|
|
20231024,141100,56479830,7020,7020,7020,7020,0
|
|
20231024,141000,56479830,7020,7020,7020,7020,0
|
|
20231024,140900,56479830,7020,7020,7020,7020,0
|
|
20231024,140800,56479830,7020,7020,7020,7020,0
|
|
20231024,140700,56479830,7020,7010,7020,7010,17
|
|
20231024,140600,56360650,7010,7010,7010,7010,0
|
|
20231024,140500,56360650,7010,7010,7010,7010,0
|
|
20231024,140400,56360650,7010,7010,7010,7010,0
|
|
20231024,140300,56360650,7010,7010,7010,7010,2
|
|
20231024,140200,56346630,7020,7020,7020,7020,0
|
|
20231024,140100,56346630,7020,7020,7020,7020,3
|
|
20231024,140000,56325570,7030,7030,7030,7030,0
|
|
20231024,135900,56325570,7030,7030,7030,7030,0
|
|
20231024,135800,56325570,7030,7030,7030,7030,1
|
|
20231024,135700,56318540,6970,7030,7030,6970,3
|
|
20231024,135600,56297570,7010,7010,7010,7010,1
|
|
20231024,135500,56290560,7000,7000,7000,7000,132
|
|
20231024,135400,55366560,7000,7000,7000,7000,1
|
|
20231024,135300,55359560,6990,6990,6990,6990,0
|
|
20231024,135200,55359560,6990,6980,6990,6980,104
|
|
20231024,135100,54632640,6980,6980,6980,6980,229
|
|
20231024,135000,53034220,6980,6980,6980,6980,0
|
|
20231024,134900,53034220,6980,6980,6980,6980,0
|
|
20231024,134800,53034220,6980,6980,6980,6980,0
|
|
20231024,134700,53034220,6980,6980,6980,6980,0
|
|
20231024,134600,53034220,6980,6980,6980,6980,0
|
|
20231024,134500,53034220,6980,6980,6980,6980,0
|
|
20231024,134400,53034220,6980,6980,6980,6980,3
|
|
20231024,134300,53013280,6970,6970,6970,6970,0
|
|
20231024,134200,53013280,6970,6970,6970,6970,0
|
|
20231024,134100,53013280,6970,6970,6970,6970,0
|
|
20231024,134000,53013280,6970,6970,6970,6970,0
|
|
20231024,133900,53013280,6970,6970,6970,6970,0
|
|
20231024,133800,53013280,6970,6970,6970,6970,0
|
|
20231024,133700,53013280,6970,6970,6970,6970,0
|
|
20231024,133600,53013280,6970,6970,6970,6970,10
|
|
20231024,133500,52943580,6970,6970,6970,6970,0
|
|
20231024,133400,52943580,6970,6970,6970,6970,0
|
|
20231024,133300,52943580,6970,6970,6970,6970,0
|
|
20231024,133200,52943580,6970,6970,6970,6970,0
|
|
20231024,133100,52943580,6970,6970,6970,6970,0
|
|
20231024,133000,52943580,6970,6970,6970,6970,0
|
|
20231024,132900,52943580,6970,6970,6970,6970,0
|
|
20231024,132800,52943580,6970,6970,6970,6970,0
|
|
20231024,132700,52943580,6970,6970,6970,6970,0
|
|
20231024,132600,52943580,6970,6970,6970,6970,0
|
|
20231024,132500,52943580,6970,6970,6970,6970,0
|
|
20231024,132400,52943580,6970,6970,6970,6970,0
|
|
20231024,132300,52943580,6970,6970,6970,6970,0
|
|
20231024,132200,52943580,6970,6970,6970,6970,0
|
|
20231024,132100,52943580,6970,6970,6970,6970,0
|
|
20231024,132000,52943580,6970,6970,6970,6970,0
|
|
20231024,131900,52943580,6970,6970,6970,6970,10
|
|
20231024,131800,52873880,6950,6950,6950,6950,0
|
|
20231024,131700,52873880,6950,6950,6950,6950,0
|
|
20231024,131600,52873880,6950,6950,6950,6950,0
|
|
20231024,131500,52873880,6950,6950,6950,6950,0
|
|
20231024,131400,52873880,6950,6950,6950,6950,0
|
|
20231024,131300,52873880,6950,6950,6950,6950,29
|
|
20231024,131200,52672330,6950,6950,6950,6950,0
|
|
20231024,131100,52672330,6950,6950,6950,6950,0
|
|
20231024,131000,52672330,6950,6950,6950,6950,0
|
|
20231024,130900,52672330,6950,6950,6950,6950,14
|
|
20231024,130800,52575030,6950,6950,6950,6950,0
|
|
20231024,130700,52575030,6950,6950,6950,6950,5
|
|
20231024,130600,52540280,6950,6950,6950,6950,2
|
|
20231024,130500,52526380,6960,6960,6960,6960,0
|
|
20231024,130400,52526380,6960,6960,6960,6960,0
|
|
20231024,130300,52526380,6960,6940,6960,6940,679
|
|
20231024,130200,47810480,6920,6920,6920,6920,0
|
|
20231024,130100,47810480,6920,6920,6920,6920,0
|
|
20231024,130000,47810480,6920,6920,6920,6920,0
|
|
20231024,125900,47810480,6920,6920,6920,6920,0
|
|
20231024,125800,47810480,6920,6920,6920,6920,0
|
|
20231024,125700,47810480,6920,6920,6920,6920,0
|
|
20231024,125600,47810480,6920,6920,6920,6920,0
|
|
20231024,125500,47810480,6920,6920,6920,6920,0
|
|
20231024,125400,47810480,6920,6920,6920,6920,0
|
|
20231024,125300,47810480,6920,6920,6920,6920,0
|
|
20231024,125200,47810480,6920,6920,6920,6920,0
|
|
20231024,125100,47810480,6920,6920,6920,6920,0
|
|
20231024,125000,47810480,6920,6920,6920,6920,0
|
|
20231024,124900,47810480,6920,6920,6920,6920,0
|
|
20231024,124800,47810480,6920,6920,6920,6920,0
|
|
20231024,124700,47810480,6920,6920,6920,6920,0
|
|
20231024,124600,47810480,6920,6920,6920,6920,0
|
|
20231024,124500,47810480,6920,6920,6920,6920,0
|
|
20231024,124400,47810480,6920,6920,6920,6920,0
|
|
20231024,124300,47810480,6920,6920,6920,6920,0
|
|
20231024,124200,47810480,6920,6920,6920,6920,0
|
|
20231024,124100,47810480,6920,6920,6920,6920,0
|
|
20231024,124000,47810480,6920,6920,6920,6920,0
|
|
20231024,123900,47810480,6920,6920,6920,6920,0
|
|
20231024,123800,47810480,6920,6920,6920,6920,0
|
|
20231024,123700,47810480,6920,6920,6920,6920,0
|
|
20231024,123600,47810480,6920,6920,6920,6920,0
|
|
20231024,123500,47810480,6920,6920,6920,6920,0
|
|
20231024,123400,47810480,6920,6920,6920,6920,3
|
|
20231024,123300,47789720,6940,6940,6940,6940,0
|
|
20231024,123200,47789720,6940,6940,6940,6940,0
|
|
20231024,123100,47789720,6940,6940,6940,6940,0
|
|
20231024,123000,47789720,6940,6940,6940,6940,0
|
|
20231024,122900,47789720,6940,6940,6940,6940,0
|
|
20231024,122800,47789720,6940,6940,6940,6940,0
|
|
20231024,122700,47789720,6940,6940,6940,6940,0
|
|
20231024,122600,47789720,6940,6940,6940,6940,0
|
|
20231024,122500,47789720,6940,6940,6940,6940,1
|
|
20231024,122400,47782780,6940,6940,6940,6940,0
|
|
20231024,122300,47782780,6940,6940,6940,6940,0
|
|
20231024,122200,47782780,6940,6940,6940,6940,0
|
|
20231024,122100,47782780,6940,6930,6940,6930,61
|
|
20231024,122000,47359500,6930,6930,6930,6930,0
|
|
20231024,121900,47359500,6930,6930,6930,6930,0
|
|
20231024,121800,47359500,6930,6930,6930,6930,1
|
|
20231024,121700,47352570,6930,6930,6930,6930,0
|
|
20231024,121600,47352570,6930,6930,6930,6930,0
|
|
20231024,121500,47352570,6930,6930,6930,6930,0
|
|
20231024,121400,47352570,6930,6930,6930,6930,0
|
|
20231024,121300,47352570,6930,6930,6930,6930,0
|
|
20231024,121200,47352570,6930,6930,6930,6930,0
|
|
20231024,121100,47352570,6930,6930,6930,6930,0
|
|
20231024,121000,47352570,6930,6930,6930,6930,2
|
|
20231024,120900,47338710,6930,6930,6930,6930,0
|
|
20231024,120800,47338710,6930,6930,6930,6930,0
|
|
20231024,120700,47338710,6930,6930,6930,6930,0
|
|
20231024,120600,47338710,6930,6930,6930,6930,0
|
|
20231024,120500,47338710,6930,6930,6930,6930,0
|
|
20231024,120400,47338710,6930,6930,6930,6930,0
|
|
20231024,120300,47338710,6930,6930,6930,6930,22
|
|
20231024,120200,47186250,6930,6930,6930,6930,0
|
|
20231024,120100,47186250,6930,6930,6930,6930,0
|
|
20231024,120000,47186250,6930,6930,6930,6930,0
|
|
20231024,115900,47186250,6930,6930,6930,6930,0
|
|
20231024,115800,47186250,6930,6930,6930,6930,0
|
|
20231024,115700,47186250,6930,6930,6930,6930,0
|
|
20231024,115600,47186250,6930,6930,6930,6930,0
|
|
20231024,115500,47186250,6930,6930,6930,6930,0
|
|
20231024,115400,47186250,6930,6930,6930,6930,0
|
|
20231024,115300,47186250,6930,6930,6930,6930,12
|
|
20231024,115200,47103090,6930,6930,6930,6930,0
|
|
20231024,115100,47103090,6930,6930,6930,6930,0
|
|
20231024,115000,47103090,6930,6930,6930,6930,0
|
|
20231024,114900,47103090,6930,6930,6930,6930,0
|
|
20231024,114800,47103090,6930,6930,6930,6930,18
|
|
20231024,114700,46978350,6930,6930,6930,6930,1
|
|
20231024,114600,46971420,6930,6930,6930,6930,0
|
|
20231024,114500,46971420,6930,6930,6930,6930,17
|
|
20231024,114400,46853610,6910,6910,6910,6910,0
|
|
20231024,114300,46853610,6910,6910,6910,6910,0
|
|
20231024,114200,46853610,6910,6910,6910,6910,28
|
|
20231024,114100,46660130,6930,6930,6930,6930,1
|
|
20231024,114000,46653200,6930,6930,6930,6930,410
|
|
20231024,113900,43811900,6930,6930,6930,6930,1
|
|
20231024,113800,43804970,6930,6930,6930,6930,0
|
|
20231024,113700,43804970,6930,6930,6930,6930,14
|
|
20231024,113600,43707950,6870,6870,6870,6870,0
|
|
20231024,113500,43707950,6870,6870,6870,6870,0
|
|
20231024,113400,43707950,6870,6870,6870,6870,0
|
|
20231024,113300,43707950,6870,6870,6870,6870,0
|
|
20231024,113200,43707950,6870,6870,6870,6870,0
|
|
20231024,113100,43707950,6870,6870,6870,6870,0
|
|
20231024,113000,43707950,6870,6870,6870,6870,0
|
|
20231024,112900,43707950,6870,6870,6870,6870,0
|
|
20231024,112800,43707950,6870,6870,6870,6870,0
|
|
20231024,112700,43707950,6870,6870,6870,6870,0
|
|
20231024,112600,43707950,6870,6870,6870,6870,0
|
|
20231024,112500,43707950,6870,6870,6870,6870,0
|
|
20231024,112400,43707950,6870,6890,6890,6870,1000
|
|
20231024,112300,36836720,6870,6870,6870,6870,0
|
|
20231024,112200,36836720,6870,6870,6870,6870,0
|
|
20231024,112100,36836720,6870,6870,6870,6870,0
|
|
20231024,112000,36836720,6870,6870,6870,6870,0
|
|
20231024,111900,36836720,6870,6870,6870,6870,0
|
|
20231024,111800,36836720,6870,6870,6870,6870,0
|
|
20231024,111700,36836720,6870,6870,6870,6870,0
|
|
20231024,111600,36836720,6870,6870,6870,6870,0
|
|
20231024,111500,36836720,6870,6870,6870,6870,0
|
|
20231024,111400,36836720,6870,6870,6870,6870,0
|
|
20231024,111300,36836720,6870,6870,6870,6870,0
|
|
20231024,111200,36836720,6870,6870,6870,6870,0
|
|
20231024,111100,36836720,6870,6870,6870,6870,0
|
|
20231024,111000,36836720,6870,6870,6870,6870,0
|
|
20231024,110900,36836720,6870,6870,6870,6870,0
|
|
20231024,110800,36836720,6870,6870,6870,6870,0
|
|
20231024,110700,36836720,6870,6870,6870,6870,0
|
|
20231024,110600,36836720,6870,6870,6870,6870,0
|
|
20231024,110500,36836720,6870,6870,6870,6870,0
|
|
20231024,110400,36836720,6870,6870,6870,6870,0
|
|
20231024,110300,36836720,6870,6870,6870,6870,0
|
|
20231024,110200,36836720,6870,6870,6870,6870,0
|
|
20231024,110100,36836720,6870,6870,6870,6870,0
|
|
20231024,110000,36836720,6870,6870,6870,6870,0
|
|
20231024,105900,36836720,6870,6870,6870,6870,0
|
|
20231024,105800,36836720,6870,6870,6870,6870,0
|
|
20231024,105700,36836720,6870,6870,6870,6870,0
|
|
20231024,105600,36836720,6870,6890,6890,6870,300
|
|
20231024,105500,34773330,6890,6890,6890,6890,0
|
|
20231024,105400,34773330,6890,6890,6890,6890,0
|
|
20231024,105300,34773330,6890,6890,6890,6890,0
|
|
20231024,105200,34773330,6890,6890,6890,6890,0
|
|
20231024,105100,34773330,6890,6890,6890,6890,0
|
|
20231024,105000,34773330,6890,6890,6890,6890,0
|
|
20231024,104900,34773330,6890,6890,6890,6890,0
|
|
20231024,104800,34773330,6890,6890,6890,6890,0
|
|
20231024,104700,34773330,6890,6890,6890,6890,0
|
|
20231024,104600,34773330,6890,6890,6890,6890,0
|
|
20231024,104500,34773330,6890,6890,6890,6890,26
|
|
20231024,104400,34594190,6930,6930,6930,6930,0
|
|
20231024,104300,34594190,6930,6930,6930,6930,0
|
|
20231024,104200,34594190,6930,6930,6930,6930,0
|
|
20231024,104100,34594190,6930,6930,6930,6930,0
|
|
20231024,104000,34594190,6930,6890,6930,6890,15
|
|
20231024,103900,34490800,6870,6870,6870,6870,0
|
|
20231024,103800,34490800,6870,6870,6870,6870,0
|
|
20231024,103700,34490800,6870,6870,6870,6870,0
|
|
20231024,103600,34490800,6870,6870,6870,6870,0
|
|
20231024,103500,34490800,6870,6870,6870,6870,0
|
|
20231024,103400,34490800,6870,6870,6870,6870,0
|
|
20231024,103300,34490800,6870,6870,6870,6870,0
|
|
20231024,103200,34490800,6870,6870,6870,6870,0
|
|
20231024,103100,34490800,6870,6870,6870,6870,0
|
|
20231024,103000,34490800,6870,6870,6870,6870,0
|
|
20231024,102900,34490800,6870,6870,6870,6870,0
|
|
20231024,102800,34490800,6870,6870,6870,6870,0
|
|
20231024,102700,34490800,6870,6870,6870,6870,214
|
|
20231024,102600,33020620,6870,6870,6870,6870,0
|
|
20231024,102500,33020620,6870,6870,6870,6870,0
|
|
20231024,102400,33020620,6870,6870,6870,6870,0
|
|
20231024,102300,33020620,6870,6870,6870,6870,4
|
|
20231024,102200,32993140,6890,6890,6890,6890,4
|
|
20231024,102100,32965580,6880,6900,6900,6880,3242
|
|
20231024,102000,10607020,6910,6910,6910,6910,0
|
|
20231024,101900,10607020,6910,6910,6910,6910,12
|
|
20231024,101800,10524100,6920,6920,6920,6920,0
|
|
20231024,101700,10524100,6920,6920,6920,6920,0
|
|
20231024,101600,10524100,6920,6920,6920,6920,0
|
|
20231024,101500,10524100,6920,6930,6930,6920,11
|
|
20231024,101400,10447880,6930,6930,6930,6930,0
|
|
20231024,101300,10447880,6930,6930,6930,6930,1
|
|
20231024,101200,10440950,6930,6930,6930,6930,0
|
|
20231024,101100,10440950,6930,6930,6930,6930,0
|
|
20231024,101000,10440950,6930,6930,6930,6930,0
|
|
20231024,100900,10440950,6930,6930,6930,6930,0
|
|
20231024,100800,10440950,6930,6930,6930,6930,0
|
|
20231024,100700,10440950,6930,6930,6930,6930,0
|
|
20231024,100600,10440950,6930,6930,6930,6930,0
|
|
20231024,100500,10440950,6930,6930,6930,6930,0
|
|
20231024,100400,10440950,6930,6930,6930,6930,0
|
|
20231024,100300,10440950,6930,6930,6930,6930,12
|
|
20231024,100200,10357790,6930,6930,6930,6930,2
|
|
20231024,100100,10343930,6930,6930,6930,6930,0
|
|
20231024,100000,10343930,6930,6930,6930,6930,0
|
|
20231024,095900,10343930,6930,6930,6930,6930,23
|
|
20231024,095800,10184540,6930,6930,6930,6930,0
|
|
20231024,095700,10184540,6930,6930,6930,6930,2
|
|
20231024,095600,10170680,6930,6930,6930,6930,0
|
|
20231024,095500,10170680,6930,6930,6930,6930,1
|
|
20231024,095400,10163750,6930,6930,6930,6930,0
|
|
20231024,095300,10163750,6930,6930,6930,6930,2
|
|
20231024,095200,10149890,6910,6910,6910,6910,0
|
|
20231024,095100,10149890,6910,6910,6910,6910,0
|
|
20231024,095000,10149890,6910,6910,6910,6910,0
|
|
20231024,094900,10149890,6910,6910,6910,6910,31
|
|
20231024,094800,9935680,6930,6930,6930,6930,0
|
|
20231024,094700,9935680,6930,6930,6930,6930,0
|
|
20231024,094600,9935680,6930,6930,6930,6930,0
|
|
20231024,094500,9935680,6930,6930,6930,6930,0
|
|
20231024,094400,9935680,6930,6930,6930,6930,0
|
|
20231024,094300,9935680,6930,6930,6930,6930,0
|
|
20231024,094200,9935680,6930,6930,6930,6930,0
|
|
20231024,094100,9935680,6930,6940,6940,6930,8
|
|
20231024,094000,9880210,6950,6950,6950,6950,0
|
|
20231024,093900,9880210,6950,6950,6950,6950,0
|
|
20231024,093800,9880210,6950,6950,6950,6950,0
|
|
20231024,093700,9880210,6950,6950,6950,6950,0
|
|
20231024,093600,9880210,6950,6950,6950,6950,0
|
|
20231024,093500,9880210,6950,6950,6950,6950,0
|
|
20231024,093400,9880210,6950,6950,6950,6950,0
|
|
20231024,093300,9880210,6950,6950,6950,6950,0
|
|
20231024,093200,9880210,6950,6950,6950,6950,2
|
|
20231024,093100,9866310,6940,6940,6940,6940,0
|
|
20231024,093000,9866310,6940,6940,6940,6940,5
|
|
20231024,092900,9831610,6940,6940,6940,6940,0
|
|
20231024,092800,9831610,6940,6940,6940,6940,995
|
|
20231024,092700,2926310,6940,6940,6940,6940,0
|
|
20231024,092600,2926310,6940,6940,6940,6940,0
|
|
20231024,092500,2926310,6940,6940,6940,6940,1
|
|
20231024,092400,2919370,6940,6940,6940,6940,83
|
|
20231024,092300,2343350,6940,6940,6940,6940,0
|
|
20231024,092200,2343350,6940,6940,6940,6940,0
|
|
20231024,092100,2343350,6940,6940,6940,6940,0
|
|
20231024,092000,2343350,6940,6940,6940,6940,20
|
|
20231024,091900,2204550,6940,6940,6940,6940,0
|
|
20231024,091800,2204550,6940,6940,6940,6940,4
|
|
20231024,091700,2176790,6940,6940,6940,6940,101
|
|
20231024,091600,1475850,6940,6940,6940,6940,0
|
|
20231024,091500,1475850,6940,6940,6940,6940,0
|
|
20231024,091400,1475850,6940,6940,6940,6940,0
|
|
20231024,091300,1475850,6940,6940,6940,6940,0
|
|
20231024,091200,1475850,6940,6940,6940,6940,0
|
|
20231024,091100,1475850,6940,6940,6940,6940,6
|
|
20231024,091000,1434210,6930,6930,6930,6930,187
|
|
20231024,090900,138300,6940,6940,6940,6940,0
|
|
20231024,090800,138300,6940,6940,6940,6940,0
|
|
20231024,090700,138300,6940,6940,6940,6940,1
|
|
20231024,090600,131360,6930,6930,6930,6930,1
|
|
20231024,090500,124430,6930,6930,6930,6930,1
|
|
20231024,090400,117500,6940,6940,6940,6940,5
|
|
20231024,090300,82800,6900,6900,6900,6900,0
|
|
20231024,090200,82800,6900,6900,6900,6900,0
|
|
20231024,090100,82800,6900,6900,6900,6900,0
|
|
20231024,090000,82800,6900,6900,6900,6900,12
|