678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201500,7238205,5000,5000,5000,5000,8
|
|
20231024,201400,7238205,5000,5000,5000,5000,0
|
|
20231024,201300,7238205,5000,5000,5000,5000,0
|
|
20231024,201200,7238205,5000,5000,5000,5000,0
|
|
20231024,201100,7238205,5000,5000,5000,5000,0
|
|
20231024,201000,7238205,5000,5000,5000,5000,0
|
|
20231024,200900,7238205,5000,5000,5000,5000,0
|
|
20231024,200800,7238205,5000,5000,5000,5000,0
|
|
20231024,200700,7238205,5000,5000,5000,5000,0
|
|
20231024,200600,7238205,5000,5000,5000,5000,0
|
|
20231024,200500,7238205,5000,5000,5000,5000,0
|
|
20231024,200400,7238205,5000,5000,5000,5000,0
|
|
20231024,200300,7238205,5000,5000,5000,5000,0
|
|
20231024,200200,7238205,5000,5000,5000,5000,0
|
|
20231024,200100,7238205,5000,5000,5000,5000,0
|
|
20231024,200000,7238205,5000,5000,5000,5000,0
|
|
20231024,195900,7238205,5000,5000,5000,5000,0
|
|
20231024,195800,7238205,5000,5000,5000,5000,0
|
|
20231024,195700,7238205,5000,5000,5000,5000,0
|
|
20231024,195600,7238205,5000,5000,5000,5000,0
|
|
20231024,195500,7238205,5000,5000,5000,5000,0
|
|
20231024,195400,7238205,5000,5000,5000,5000,0
|
|
20231024,195300,7238205,5000,5000,5000,5000,0
|
|
20231024,195200,7238205,5000,5000,5000,5000,0
|
|
20231024,195100,7238205,5000,5000,5000,5000,0
|
|
20231024,195000,7238205,5000,5000,5000,5000,0
|
|
20231024,194900,7238205,5000,5000,5000,5000,0
|
|
20231024,194800,7238205,5000,5000,5000,5000,0
|
|
20231024,194700,7238205,5000,5000,5000,5000,0
|
|
20231024,194600,7238205,5000,5000,5000,5000,0
|
|
20231024,194500,7238205,5000,5000,5000,5000,8
|
|
20231024,194400,7238205,5000,5000,5000,5000,0
|
|
20231024,194300,7238205,5000,5000,5000,5000,0
|
|
20231024,194200,7238205,5000,5000,5000,5000,0
|
|
20231024,194100,7238205,5000,5000,5000,5000,0
|
|
20231024,194000,7238205,5000,5000,5000,5000,0
|
|
20231024,193900,7238205,5000,5000,5000,5000,0
|
|
20231024,193800,7238205,5000,5000,5000,5000,0
|
|
20231024,193700,7238205,5000,5000,5000,5000,0
|
|
20231024,193600,7238205,5000,5000,5000,5000,0
|
|
20231024,193500,7238205,5000,5000,5000,5000,0
|
|
20231024,193400,7238205,5000,5000,5000,5000,0
|
|
20231024,193300,7238205,5000,5000,5000,5000,0
|
|
20231024,193200,7238205,5000,5000,5000,5000,0
|
|
20231024,193100,7238205,5000,5000,5000,5000,0
|
|
20231024,193000,7238205,5000,5000,5000,5000,0
|
|
20231024,192900,7238205,5000,5000,5000,5000,0
|
|
20231024,192800,7238205,5000,5000,5000,5000,0
|
|
20231024,192700,7238205,5000,5000,5000,5000,0
|
|
20231024,192600,7238205,5000,5000,5000,5000,0
|
|
20231024,192500,7238205,5000,5000,5000,5000,0
|
|
20231024,192400,7238205,5000,5000,5000,5000,0
|
|
20231024,192300,7238205,5000,5000,5000,5000,0
|
|
20231024,192200,7238205,5000,5000,5000,5000,0
|
|
20231024,192100,7238205,5000,5000,5000,5000,0
|
|
20231024,192000,7238205,5000,5000,5000,5000,0
|
|
20231024,191900,7238205,5000,5000,5000,5000,0
|
|
20231024,191800,7238205,5000,5000,5000,5000,0
|
|
20231024,191700,7238205,5000,5000,5000,5000,0
|
|
20231024,191600,7238205,5000,5000,5000,5000,0
|
|
20231024,191500,7238205,5000,5000,5000,5000,8
|
|
20231024,191400,7238205,5000,5000,5000,5000,0
|
|
20231024,191300,7238205,5000,5000,5000,5000,0
|
|
20231024,191200,7238205,5000,5000,5000,5000,0
|
|
20231024,191100,7238205,5000,5000,5000,5000,0
|
|
20231024,191000,7238205,5000,5000,5000,5000,0
|
|
20231024,190900,7238205,5000,5000,5000,5000,0
|
|
20231024,190800,7238205,5000,5000,5000,5000,0
|
|
20231024,190700,7238205,5000,5000,5000,5000,0
|
|
20231024,190600,7238205,5000,5000,5000,5000,0
|
|
20231024,190500,7238205,5000,5000,5000,5000,0
|
|
20231024,190400,7238205,5000,5000,5000,5000,0
|
|
20231024,190300,7238205,5000,5000,5000,5000,0
|
|
20231024,190200,7238205,5000,5000,5000,5000,0
|
|
20231024,190100,7238205,5000,5000,5000,5000,0
|
|
20231024,190000,7238205,5000,5000,5000,5000,0
|
|
20231024,185900,7238205,5000,5000,5000,5000,0
|
|
20231024,185800,7238205,5000,5000,5000,5000,0
|
|
20231024,185700,7238205,5000,5000,5000,5000,0
|
|
20231024,185600,7238205,5000,5000,5000,5000,0
|
|
20231024,185500,7238205,5000,5000,5000,5000,0
|
|
20231024,185400,7238205,5000,5000,5000,5000,0
|
|
20231024,185300,7238205,5000,5000,5000,5000,0
|
|
20231024,185200,7238205,5000,5000,5000,5000,0
|
|
20231024,185100,7238205,5000,5000,5000,5000,0
|
|
20231024,185000,7238205,5000,5000,5000,5000,0
|
|
20231024,184900,7238205,5000,5000,5000,5000,0
|
|
20231024,184800,7238205,5000,5000,5000,5000,0
|
|
20231024,184700,7238205,5000,5000,5000,5000,0
|
|
20231024,184600,7238205,5000,5000,5000,5000,0
|
|
20231024,184500,7238205,5000,5000,5000,5000,8
|
|
20231024,184400,7238205,5000,5000,5000,5000,0
|
|
20231024,184300,7238205,5000,5000,5000,5000,0
|
|
20231024,184200,7238205,5000,5000,5000,5000,0
|
|
20231024,184100,7238205,5000,5000,5000,5000,0
|
|
20231024,184000,7238205,5000,5000,5000,5000,0
|
|
20231024,183900,7238205,5000,5000,5000,5000,0
|
|
20231024,183800,7238205,5000,5000,5000,5000,0
|
|
20231024,183700,7238205,5000,5000,5000,5000,0
|
|
20231024,183600,7238205,5000,5000,5000,5000,0
|
|
20231024,183500,7238205,5000,5000,5000,5000,0
|
|
20231024,183400,7238205,5000,5000,5000,5000,0
|
|
20231024,183300,7238205,5000,5000,5000,5000,0
|
|
20231024,183200,7238205,5000,5000,5000,5000,0
|
|
20231024,183100,7238205,5000,5000,5000,5000,0
|
|
20231024,183000,7238205,5000,5000,5000,5000,0
|
|
20231024,182900,7238205,5000,5000,5000,5000,0
|
|
20231024,182800,7238205,5000,5000,5000,5000,0
|
|
20231024,182700,7238205,5000,5000,5000,5000,0
|
|
20231024,182600,7238205,5000,5000,5000,5000,0
|
|
20231024,182500,7238205,5000,5000,5000,5000,0
|
|
20231024,182400,7238205,5000,5000,5000,5000,0
|
|
20231024,182300,7238205,5000,5000,5000,5000,0
|
|
20231024,182200,7238205,5000,5000,5000,5000,0
|
|
20231024,182100,7238205,5000,5000,5000,5000,0
|
|
20231024,182000,7238205,5000,5000,5000,5000,0
|
|
20231024,181900,7238205,5000,5000,5000,5000,0
|
|
20231024,181800,7238205,5000,5000,5000,5000,0
|
|
20231024,181700,7238205,5000,5000,5000,5000,0
|
|
20231024,181600,7238205,5000,5000,5000,5000,0
|
|
20231024,181500,7238205,5000,5000,5000,5000,8
|
|
20231024,181400,7238205,5000,5000,5000,5000,0
|
|
20231024,181300,7238205,5000,5000,5000,5000,0
|
|
20231024,181200,7238205,5000,5000,5000,5000,0
|
|
20231024,181100,7238205,5000,5000,5000,5000,0
|
|
20231024,181000,7238205,5000,5000,5000,5000,0
|
|
20231024,180900,7238205,5000,5000,5000,5000,0
|
|
20231024,180800,7238205,5000,5000,5000,5000,0
|
|
20231024,180700,7238205,5000,5000,5000,5000,0
|
|
20231024,180600,7238205,5000,5000,5000,5000,0
|
|
20231024,180500,7238205,5000,5000,5000,5000,0
|
|
20231024,180400,7238205,5000,5000,5000,5000,0
|
|
20231024,180300,7238205,5000,5000,5000,5000,0
|
|
20231024,180200,7238205,5000,5000,5000,5000,0
|
|
20231024,180100,7238205,5000,5000,5000,5000,0
|
|
20231024,180000,7238205,5000,5000,5000,5000,0
|
|
20231024,175900,7238205,5000,5000,5000,5000,0
|
|
20231024,175800,7238205,5000,5000,5000,5000,0
|
|
20231024,175700,7238205,5000,5000,5000,5000,0
|
|
20231024,175600,7238205,5000,5000,5000,5000,0
|
|
20231024,175500,7238205,5000,5000,5000,5000,0
|
|
20231024,175400,7238205,5000,5000,5000,5000,0
|
|
20231024,175300,7238205,5000,5000,5000,5000,0
|
|
20231024,175200,7238205,5000,5000,5000,5000,0
|
|
20231024,175100,7238205,5000,5000,5000,5000,0
|
|
20231024,175000,7238205,5000,5000,5000,5000,0
|
|
20231024,174900,7238205,5000,5000,5000,5000,0
|
|
20231024,174800,7238205,5000,5000,5000,5000,0
|
|
20231024,174700,7238205,5000,5000,5000,5000,0
|
|
20231024,174600,7238205,5000,5000,5000,5000,0
|
|
20231024,174500,7238205,5000,5000,5000,5000,8
|
|
20231024,174400,7238205,5000,5000,5000,5000,0
|
|
20231024,174300,7238205,5000,5000,5000,5000,0
|
|
20231024,174200,7238205,5000,5000,5000,5000,0
|
|
20231024,174100,7238205,5000,5000,5000,5000,0
|
|
20231024,174000,7238205,5000,5000,5000,5000,0
|
|
20231024,173900,7238205,5000,5000,5000,5000,0
|
|
20231024,173800,7238205,5000,5000,5000,5000,0
|
|
20231024,173700,7238205,5000,5000,5000,5000,0
|
|
20231024,173600,7238205,5000,5000,5000,5000,0
|
|
20231024,173500,7238205,5000,5000,5000,5000,0
|
|
20231024,173400,7238205,5000,5000,5000,5000,0
|
|
20231024,173300,7238205,5000,5000,5000,5000,0
|
|
20231024,173200,7238205,5000,5000,5000,5000,0
|
|
20231024,173100,7238205,5000,5000,5000,5000,0
|
|
20231024,173000,7238205,5000,5000,5000,5000,0
|
|
20231024,172900,7238205,5000,5000,5000,5000,0
|
|
20231024,172800,7238205,5000,5000,5000,5000,0
|
|
20231024,172700,7238205,5000,5000,5000,5000,0
|
|
20231024,172600,7238205,5000,5000,5000,5000,0
|
|
20231024,172500,7238205,5000,5000,5000,5000,0
|
|
20231024,172400,7238205,5000,5000,5000,5000,0
|
|
20231024,172300,7238205,5000,5000,5000,5000,0
|
|
20231024,172200,7238205,5000,5000,5000,5000,0
|
|
20231024,172100,7238205,5000,5000,5000,5000,0
|
|
20231024,172000,7238205,5000,5000,5000,5000,0
|
|
20231024,171900,7238205,5000,5000,5000,5000,0
|
|
20231024,171800,7238205,5000,5000,5000,5000,0
|
|
20231024,171700,7238205,5000,5000,5000,5000,0
|
|
20231024,171600,7238205,5000,5000,5000,5000,0
|
|
20231024,171500,7238205,5000,5000,5000,5000,8
|
|
20231024,171400,7238205,5000,5000,5000,5000,0
|
|
20231024,171300,7238205,5000,5000,5000,5000,0
|
|
20231024,171200,7238205,5000,5000,5000,5000,0
|
|
20231024,171100,7238205,5000,5000,5000,5000,0
|
|
20231024,171000,7238205,5000,5000,5000,5000,0
|
|
20231024,170900,7238205,5000,5000,5000,5000,0
|
|
20231024,170800,7238205,5000,5000,5000,5000,0
|
|
20231024,170700,7238205,5000,5000,5000,5000,0
|
|
20231024,170600,7238205,5000,5000,5000,5000,0
|
|
20231024,170500,7238205,5000,5000,5000,5000,0
|
|
20231024,170400,7238205,5000,5000,5000,5000,0
|
|
20231024,170300,7238205,5000,5000,5000,5000,0
|
|
20231024,170200,7238205,5000,5000,5000,5000,0
|
|
20231024,170100,7238205,5000,5000,5000,5000,0
|
|
20231024,170000,7238205,5000,5000,5000,5000,0
|
|
20231024,165900,7238205,5000,5000,5000,5000,0
|
|
20231024,165800,7238205,5000,5000,5000,5000,0
|
|
20231024,165700,7238205,5000,5000,5000,5000,0
|
|
20231024,165600,7238205,5000,5000,5000,5000,0
|
|
20231024,165500,7238205,5000,5000,5000,5000,0
|
|
20231024,165400,7238205,5000,5000,5000,5000,0
|
|
20231024,165300,7238205,5000,5000,5000,5000,0
|
|
20231024,165200,7238205,5000,5000,5000,5000,0
|
|
20231024,165100,7238205,5000,5000,5000,5000,0
|
|
20231024,165000,7238205,5000,5000,5000,5000,0
|
|
20231024,164900,7238205,5000,5000,5000,5000,0
|
|
20231024,164800,7238205,5000,5000,5000,5000,0
|
|
20231024,164700,7238205,5000,5000,5000,5000,0
|
|
20231024,164600,7238205,5000,5000,5000,5000,0
|
|
20231024,164500,7238205,5000,5000,5000,5000,8
|
|
20231024,164400,7238205,5000,5000,5000,5000,0
|
|
20231024,164300,7238205,5000,5000,5000,5000,0
|
|
20231024,164200,7238205,5000,5000,5000,5000,0
|
|
20231024,164100,7238205,5000,5000,5000,5000,0
|
|
20231024,164000,7238205,5000,5000,5000,5000,0
|
|
20231024,163900,7238205,5000,5000,5000,5000,0
|
|
20231024,163800,7238205,5000,5000,5000,5000,0
|
|
20231024,163700,7238205,5000,5000,5000,5000,0
|
|
20231024,163600,7238205,5000,5000,5000,5000,0
|
|
20231024,163500,7238205,5000,5000,5000,5000,0
|
|
20231024,163400,7238205,5000,5000,5000,5000,0
|
|
20231024,163300,7238205,5000,5000,5000,5000,0
|
|
20231024,163200,7238205,5000,5000,5000,5000,0
|
|
20231024,163100,7238205,5000,5000,5000,5000,0
|
|
20231024,163000,7238205,5000,5000,5000,5000,0
|
|
20231024,162900,7238205,5000,5000,5000,5000,0
|
|
20231024,162800,7238205,5000,5000,5000,5000,0
|
|
20231024,162700,7238205,5000,5000,5000,5000,0
|
|
20231024,162600,7238205,5000,5000,5000,5000,0
|
|
20231024,162500,7238205,5000,5000,5000,5000,0
|
|
20231024,162400,7238205,5000,5000,5000,5000,0
|
|
20231024,162300,7238205,5000,5000,5000,5000,0
|
|
20231024,162200,7238205,5000,5000,5000,5000,0
|
|
20231024,162100,7238205,5000,5000,5000,5000,0
|
|
20231024,162000,7238205,5000,5000,5000,5000,0
|
|
20231024,161900,7238205,5000,5000,5000,5000,0
|
|
20231024,161800,7238205,5000,5000,5000,5000,0
|
|
20231024,161700,7238205,5000,5000,5000,5000,0
|
|
20231024,161600,7238205,5000,5000,5000,5000,0
|
|
20231024,161500,7238205,5000,5000,5000,5000,8
|
|
20231024,161400,7238205,5000,5000,5000,5000,0
|
|
20231024,161300,7238205,5000,5000,5000,5000,0
|
|
20231024,161200,7238205,5000,5000,5000,5000,0
|
|
20231024,161100,7238205,5000,5000,5000,5000,0
|
|
20231024,161000,7238205,5000,5000,5000,5000,0
|
|
20231024,160900,7238205,5000,5000,5000,5000,0
|
|
20231024,160800,7238205,5000,5000,5000,5000,0
|
|
20231024,160700,7238205,5000,5000,5000,5000,0
|
|
20231024,160600,7238205,5000,5000,5000,5000,0
|
|
20231024,160500,7238205,5000,5000,5000,5000,0
|
|
20231024,160400,7238205,5000,5000,5000,5000,0
|
|
20231024,160300,7238205,5000,5000,5000,5000,0
|
|
20231024,160200,7238205,5000,5000,5000,5000,0
|
|
20231024,160100,7238205,5000,5000,5000,5000,0
|
|
20231024,160000,7238205,5000,5000,5000,5000,0
|
|
20231024,155900,7238205,5000,5000,5000,5000,0
|
|
20231024,155800,7238205,5000,5000,5000,5000,0
|
|
20231024,155700,7238205,5000,5000,5000,5000,0
|
|
20231024,155600,7238205,5000,5000,5000,5000,0
|
|
20231024,155500,7238205,5000,5000,5000,5000,0
|
|
20231024,155400,7238205,5000,5000,5000,5000,0
|
|
20231024,155300,7238205,5000,5000,5000,5000,0
|
|
20231024,155200,7238205,5000,5000,5000,5000,0
|
|
20231024,155100,7238205,5000,5000,5000,5000,0
|
|
20231024,155000,7238205,5000,5000,5000,5000,0
|
|
20231024,154900,7238205,5000,5000,5000,5000,0
|
|
20231024,154800,7238205,5000,5000,5000,5000,0
|
|
20231024,154700,7238205,5000,5000,5000,5000,0
|
|
20231024,154600,7238205,5000,5000,5000,5000,0
|
|
20231024,154500,7238205,5000,5000,5000,5000,8
|
|
20231024,154400,7238205,5000,5000,5000,5000,0
|
|
20231024,154300,7238205,5000,5000,5000,5000,0
|
|
20231024,154200,7238205,5000,5000,5000,5000,0
|
|
20231024,154100,7238205,5000,5000,5000,5000,0
|
|
20231024,154000,7238205,5000,5000,5000,5000,0
|
|
20231024,153900,7238205,5000,5000,5000,5000,0
|
|
20231024,153800,7238205,5000,5000,5000,5000,0
|
|
20231024,153700,7238205,5000,5000,5000,5000,0
|
|
20231024,153600,7238205,5000,5000,5000,5000,0
|
|
20231024,153500,7238205,5000,5000,5000,5000,0
|
|
20231024,153400,7238205,5000,5000,5000,5000,0
|
|
20231024,153300,7238205,5000,5000,5000,5000,0
|
|
20231024,153200,7238205,5000,5000,5000,5000,0
|
|
20231024,153100,7238205,5000,5000,5000,5000,0
|
|
20231024,153000,7238205,5000,5000,5000,5000,8
|
|
20231024,152900,7198205,5000,5000,5000,5000,0
|
|
20231024,152800,7198205,5000,5000,5000,5000,0
|
|
20231024,152700,7198205,5000,5000,5000,5000,0
|
|
20231024,152600,7198205,5000,5000,5000,5000,0
|
|
20231024,152500,7198205,5000,5000,5000,5000,0
|
|
20231024,152400,7198205,5000,5000,5000,5000,0
|
|
20231024,152300,7198205,5000,5000,5000,5000,0
|
|
20231024,152200,7198205,5000,5000,5000,5000,0
|
|
20231024,152100,7198205,5000,5000,5000,5000,0
|
|
20231024,152000,7198205,5000,5000,5000,5000,0
|
|
20231024,151900,7198205,5000,5000,5000,5000,0
|
|
20231024,151800,7198205,5000,5000,5000,5000,0
|
|
20231024,151700,7198205,5000,5000,5000,5000,0
|
|
20231024,151600,7198205,5000,5000,5000,5000,0
|
|
20231024,151500,7198205,5000,5000,5000,5000,0
|
|
20231024,151400,7198205,5000,5000,5000,5000,0
|
|
20231024,151300,7198205,5000,5000,5000,5000,1
|
|
20231024,151200,7193205,5000,5000,5000,5000,0
|
|
20231024,151100,7193205,5000,5000,5000,5000,4
|
|
20231024,151000,7173205,5010,5010,5010,5010,0
|
|
20231024,150900,7173205,5010,5000,5010,5000,41
|
|
20231024,150800,6968195,5000,5000,5000,5000,0
|
|
20231024,150700,6968195,5000,5000,5000,5000,0
|
|
20231024,150600,6968195,5000,5000,5000,5000,0
|
|
20231024,150500,6968195,5000,5000,5000,5000,0
|
|
20231024,150400,6968195,5000,5000,5000,5000,0
|
|
20231024,150300,6968195,5000,5000,5000,5000,0
|
|
20231024,150200,6968195,5000,5000,5000,5000,0
|
|
20231024,150100,6968195,5000,5000,5000,5000,0
|
|
20231024,150000,6968195,5000,5000,5000,5000,0
|
|
20231024,145900,6968195,5000,5000,5000,5000,0
|
|
20231024,145800,6968195,5000,5000,5000,5000,0
|
|
20231024,145700,6968195,5000,5000,5000,5000,0
|
|
20231024,145600,6968195,5000,5000,5000,5000,0
|
|
20231024,145500,6968195,5000,5000,5000,5000,0
|
|
20231024,145400,6968195,5000,5000,5000,5000,0
|
|
20231024,145300,6968195,5000,5000,5000,5000,30
|
|
20231024,145200,6818195,5010,5010,5010,5010,0
|
|
20231024,145100,6818195,5010,5010,5010,5010,0
|
|
20231024,145000,6818195,5010,5010,5010,5010,0
|
|
20231024,144900,6818195,5010,5010,5010,5010,0
|
|
20231024,144800,6818195,5010,5000,5010,5000,22
|
|
20231024,144700,6708185,5000,5000,5000,5000,0
|
|
20231024,144600,6708185,5000,5000,5000,5000,0
|
|
20231024,144500,6708185,5000,5000,5000,5000,9
|
|
20231024,144400,6663185,5010,5010,5010,5010,0
|
|
20231024,144300,6663185,5010,5010,5010,5010,0
|
|
20231024,144200,6663185,5010,5010,5010,5010,0
|
|
20231024,144100,6663185,5010,5010,5010,5010,53
|
|
20231024,144000,6397655,5010,5000,5010,5000,17
|
|
20231024,143900,6312495,5000,5000,5000,5000,51
|
|
20231024,143800,6057495,5000,5000,5000,5000,0
|
|
20231024,143700,6057495,5000,5000,5000,5000,0
|
|
20231024,143600,6057495,5000,5000,5000,5000,3
|
|
20231024,143500,6042495,5010,5000,5010,5000,60
|
|
20231024,143400,5742405,4995,4985,4995,4985,19
|
|
20231024,143300,5647595,4985,4985,4985,4985,8
|
|
20231024,143200,5607715,4985,4985,4985,4985,4
|
|
20231024,143100,5587775,4985,4980,4985,4980,7
|
|
20231024,143000,5552900,4980,4980,4980,4980,5
|
|
20231024,142900,5528000,4980,4980,4980,4980,6
|
|
20231024,142800,5498120,4980,4980,4980,4980,6
|
|
20231024,142700,5468240,4985,4985,4985,4985,0
|
|
20231024,142600,5468240,4985,4985,4985,4985,0
|
|
20231024,142500,5468240,4985,4985,4985,4985,0
|
|
20231024,142400,5468240,4985,4985,4985,4985,0
|
|
20231024,142300,5468240,4985,4985,4985,4985,0
|
|
20231024,142200,5468240,4985,4985,4985,4985,0
|
|
20231024,142100,5468240,4985,4985,4985,4985,0
|
|
20231024,142000,5468240,4985,4985,4985,4985,0
|
|
20231024,141900,5468240,4985,4985,4985,4985,0
|
|
20231024,141800,5468240,4985,4985,4985,4985,0
|
|
20231024,141700,5468240,4985,4985,4985,4985,15
|
|
20231024,141600,5393465,4985,4990,4990,4985,13
|
|
20231024,141500,5328640,4990,4985,4990,4985,2
|
|
20231024,141400,5318665,5030,5030,5030,5030,0
|
|
20231024,141300,5318665,5030,5030,5030,5030,0
|
|
20231024,141200,5318665,5030,5030,5030,5030,0
|
|
20231024,141100,5318665,5030,5030,5030,5030,0
|
|
20231024,141000,5318665,5030,5030,5030,5030,0
|
|
20231024,140900,5318665,5030,5030,5030,5030,0
|
|
20231024,140800,5318665,5030,5030,5030,5030,0
|
|
20231024,140700,5318665,5030,5030,5030,5030,0
|
|
20231024,140600,5318665,5030,5030,5030,5030,0
|
|
20231024,140500,5318665,5030,5030,5030,5030,0
|
|
20231024,140400,5318665,5030,5030,5030,5030,0
|
|
20231024,140300,5318665,5030,5030,5030,5030,0
|
|
20231024,140200,5318665,5030,5030,5030,5030,0
|
|
20231024,140100,5318665,5030,5030,5030,5030,0
|
|
20231024,140000,5318665,5030,5030,5030,5030,0
|
|
20231024,135900,5318665,5030,5030,5030,5030,0
|
|
20231024,135800,5318665,5030,5030,5030,5030,0
|
|
20231024,135700,5318665,5030,5030,5030,5030,0
|
|
20231024,135600,5318665,5030,5030,5030,5030,0
|
|
20231024,135500,5318665,5030,5030,5030,5030,0
|
|
20231024,135400,5318665,5030,5030,5030,5030,0
|
|
20231024,135300,5318665,5030,5030,5030,5030,0
|
|
20231024,135200,5318665,5030,5030,5030,5030,0
|
|
20231024,135100,5318665,5030,5030,5030,5030,0
|
|
20231024,135000,5318665,5030,5030,5030,5030,0
|
|
20231024,134900,5318665,5030,5030,5030,5030,0
|
|
20231024,134800,5318665,5030,5030,5030,5030,0
|
|
20231024,134700,5318665,5030,5030,5030,5030,0
|
|
20231024,134600,5318665,5030,5030,5030,5030,0
|
|
20231024,134500,5318665,5030,5030,5030,5030,0
|
|
20231024,134400,5318665,5030,5030,5030,5030,0
|
|
20231024,134300,5318665,5030,5030,5030,5030,0
|
|
20231024,134200,5318665,5030,5030,5030,5030,0
|
|
20231024,134100,5318665,5030,5030,5030,5030,0
|
|
20231024,134000,5318665,5030,5030,5030,5030,0
|
|
20231024,133900,5318665,5030,5030,5030,5030,0
|
|
20231024,133800,5318665,5030,5030,5030,5030,0
|
|
20231024,133700,5318665,5030,5030,5030,5030,0
|
|
20231024,133600,5318665,5030,5030,5030,5030,0
|
|
20231024,133500,5318665,5030,5030,5030,5030,0
|
|
20231024,133400,5318665,5030,5030,5030,5030,0
|
|
20231024,133300,5318665,5030,5030,5030,5030,0
|
|
20231024,133200,5318665,5030,5030,5030,5030,0
|
|
20231024,133100,5318665,5030,5030,5030,5030,0
|
|
20231024,133000,5318665,5030,5030,5030,5030,0
|
|
20231024,132900,5318665,5030,5030,5030,5030,0
|
|
20231024,132800,5318665,5030,5030,5030,5030,0
|
|
20231024,132700,5318665,5030,5030,5030,5030,0
|
|
20231024,132600,5318665,5030,5030,5030,5030,0
|
|
20231024,132500,5318665,5030,5030,5030,5030,0
|
|
20231024,132400,5318665,5030,5030,5030,5030,0
|
|
20231024,132300,5318665,5030,5030,5030,5030,0
|
|
20231024,132200,5318665,5030,5030,5030,5030,0
|
|
20231024,132100,5318665,5030,4985,5030,4985,2
|
|
20231024,132000,5308650,5020,4985,5020,4985,100
|
|
20231024,131900,4807120,4995,4980,4995,4980,100
|
|
20231024,131800,4308055,4980,4980,4980,4980,0
|
|
20231024,131700,4308055,4980,4980,4980,4980,0
|
|
20231024,131600,4308055,4980,4980,4980,4980,0
|
|
20231024,131500,4308055,4980,4980,4980,4980,0
|
|
20231024,131400,4308055,4980,4980,4980,4980,1
|
|
20231024,131300,4303075,4980,4980,4980,4980,0
|
|
20231024,131200,4303075,4980,4980,4980,4980,0
|
|
20231024,131100,4303075,4980,4980,4980,4980,0
|
|
20231024,131000,4303075,4980,4980,4980,4980,0
|
|
20231024,130900,4303075,4980,4980,4980,4980,0
|
|
20231024,130800,4303075,4980,4980,4980,4980,0
|
|
20231024,130700,4303075,4980,4980,4980,4980,0
|
|
20231024,130600,4303075,4980,4980,4980,4980,108
|
|
20231024,130500,3765235,4980,4980,4980,4980,0
|
|
20231024,130400,3765235,4980,4980,4980,4980,1
|
|
20231024,130300,3760255,4975,4975,4975,4975,0
|
|
20231024,130200,3760255,4975,4975,4975,4975,0
|
|
20231024,130100,3760255,4975,4975,4975,4975,0
|
|
20231024,130000,3760255,4975,4975,4975,4975,0
|
|
20231024,125900,3760255,4975,4975,4975,4975,1
|
|
20231024,125800,3755280,4975,4975,4975,4975,1
|
|
20231024,125700,3750305,4970,4970,4970,4970,0
|
|
20231024,125600,3750305,4970,4970,4970,4970,0
|
|
20231024,125500,3750305,4970,4970,4970,4970,0
|
|
20231024,125400,3750305,4970,4970,4970,4970,0
|
|
20231024,125300,3750305,4970,4970,4970,4970,0
|
|
20231024,125200,3750305,4970,4970,4970,4970,0
|
|
20231024,125100,3750305,4970,4970,4970,4970,0
|
|
20231024,125000,3750305,4970,4970,4970,4970,0
|
|
20231024,124900,3750305,4970,4970,4970,4970,0
|
|
20231024,124800,3750305,4970,4970,4970,4970,0
|
|
20231024,124700,3750305,4970,4970,4970,4970,0
|
|
20231024,124600,3750305,4970,4970,4970,4970,0
|
|
20231024,124500,3750305,4970,4970,4970,4970,0
|
|
20231024,124400,3750305,4970,4970,4970,4970,0
|
|
20231024,124300,3750305,4970,4970,4970,4970,0
|
|
20231024,124200,3750305,4970,4970,4970,4970,0
|
|
20231024,124100,3750305,4970,4970,4970,4970,0
|
|
20231024,124000,3750305,4970,4970,4970,4970,0
|
|
20231024,123900,3750305,4970,4970,4970,4970,0
|
|
20231024,123800,3750305,4970,4970,4970,4970,0
|
|
20231024,123700,3750305,4970,4970,4970,4970,0
|
|
20231024,123600,3750305,4970,4970,4970,4970,0
|
|
20231024,123500,3750305,4970,4970,4970,4970,0
|
|
20231024,123400,3750305,4970,4970,4970,4970,0
|
|
20231024,123300,3750305,4970,4970,4970,4970,0
|
|
20231024,123200,3750305,4970,4970,4970,4970,0
|
|
20231024,123100,3750305,4970,4970,4970,4970,0
|
|
20231024,123000,3750305,4970,4970,4970,4970,0
|
|
20231024,122900,3750305,4970,4970,4970,4970,0
|
|
20231024,122800,3750305,4970,4970,4970,4970,0
|
|
20231024,122700,3750305,4970,4970,4970,4970,0
|
|
20231024,122600,3750305,4970,4970,4970,4970,0
|
|
20231024,122500,3750305,4970,4970,4970,4970,0
|
|
20231024,122400,3750305,4970,4970,4970,4970,0
|
|
20231024,122300,3750305,4970,4970,4970,4970,0
|
|
20231024,122200,3750305,4970,4970,4970,4970,0
|
|
20231024,122100,3750305,4970,4970,4970,4970,0
|
|
20231024,122000,3750305,4970,4970,4970,4970,0
|
|
20231024,121900,3750305,4970,4970,4970,4970,0
|
|
20231024,121800,3750305,4970,4970,4970,4970,0
|
|
20231024,121700,3750305,4970,4970,4970,4970,1
|
|
20231024,121600,3745335,4960,4960,4960,4960,1
|
|
20231024,121500,3740375,4985,4985,4985,4985,0
|
|
20231024,121400,3740375,4985,4985,4985,4985,0
|
|
20231024,121300,3740375,4985,4985,4985,4985,0
|
|
20231024,121200,3740375,4985,4985,4985,4985,0
|
|
20231024,121100,3740375,4985,4960,4985,4960,2
|
|
20231024,121000,3730430,4955,4955,4955,4955,1
|
|
20231024,120900,3725475,4985,4955,4985,4955,3
|
|
20231024,120800,3710550,4950,4950,4950,4950,0
|
|
20231024,120700,3710550,4950,4950,4950,4950,0
|
|
20231024,120600,3710550,4950,4950,4950,4950,0
|
|
20231024,120500,3710550,4950,4950,4950,4950,0
|
|
20231024,120400,3710550,4950,4950,4950,4950,0
|
|
20231024,120300,3710550,4950,4950,4950,4950,0
|
|
20231024,120200,3710550,4950,4950,4950,4950,0
|
|
20231024,120100,3710550,4950,4950,4950,4950,1
|
|
20231024,120000,3705600,4950,4950,4950,4950,0
|
|
20231024,115900,3705600,4950,4950,4950,4950,0
|
|
20231024,115800,3705600,4950,4950,4950,4950,0
|
|
20231024,115700,3705600,4950,4950,4950,4950,0
|
|
20231024,115600,3705600,4950,4950,4950,4950,0
|
|
20231024,115500,3705600,4950,4950,4950,4950,1
|
|
20231024,115400,3700650,4945,4945,4945,4945,0
|
|
20231024,115300,3700650,4945,4945,4945,4945,0
|
|
20231024,115200,3700650,4945,4945,4945,4945,0
|
|
20231024,115100,3700650,4945,4945,4945,4945,0
|
|
20231024,115000,3700650,4945,4945,4945,4945,0
|
|
20231024,114900,3700650,4945,4945,4945,4945,0
|
|
20231024,114800,3700650,4945,4945,4945,4945,0
|
|
20231024,114700,3700650,4945,4945,4945,4945,0
|
|
20231024,114600,3700650,4945,4945,4945,4945,0
|
|
20231024,114500,3700650,4945,4945,4945,4945,9
|
|
20231024,114400,3656145,4940,4940,4940,4940,5
|
|
20231024,114300,3631445,4940,4940,4940,4940,2
|
|
20231024,114200,3621565,4935,4935,4935,4935,0
|
|
20231024,114100,3621565,4935,4935,4935,4935,0
|
|
20231024,114000,3621565,4935,4935,4935,4935,0
|
|
20231024,113900,3621565,4935,4930,4935,4930,2
|
|
20231024,113800,3611700,4925,4925,4925,4925,1
|
|
20231024,113700,3606775,4945,4945,4945,4945,0
|
|
20231024,113600,3606775,4945,4925,4945,4925,2
|
|
20231024,113500,3596905,4925,4925,4925,4925,2
|
|
20231024,113400,3587055,4945,4945,4945,4945,0
|
|
20231024,113300,3587055,4945,4945,4945,4945,0
|
|
20231024,113200,3587055,4945,4945,4945,4945,0
|
|
20231024,113100,3587055,4945,4945,4945,4945,0
|
|
20231024,113000,3587055,4945,4925,4945,4925,2
|
|
20231024,112900,3577185,4925,4925,4925,4925,1
|
|
20231024,112800,3572260,4920,4920,4920,4920,0
|
|
20231024,112700,3572260,4920,4920,4920,4920,0
|
|
20231024,112600,3572260,4920,4920,4920,4920,0
|
|
20231024,112500,3572260,4920,4920,4920,4920,0
|
|
20231024,112400,3572260,4920,4920,4920,4920,1
|
|
20231024,112300,3567340,4925,4925,4925,4925,1
|
|
20231024,112200,3562415,4925,4925,4925,4925,0
|
|
20231024,112100,3562415,4925,4925,4925,4925,1
|
|
20231024,112000,3557490,4925,4925,4925,4925,6
|
|
20231024,111900,3527940,4925,4925,4925,4925,6
|
|
20231024,111800,3498390,4920,4920,4920,4920,2
|
|
20231024,111700,3488550,4920,4920,4920,4920,5
|
|
20231024,111600,3463950,4920,4920,4920,4920,3
|
|
20231024,111500,3449190,4920,4920,4920,4920,0
|
|
20231024,111400,3449190,4920,4920,4920,4920,0
|
|
20231024,111300,3449190,4920,4920,4920,4920,138
|
|
20231024,111200,2770230,4920,4920,4920,4920,0
|
|
20231024,111100,2770230,4920,4920,4920,4920,2
|
|
20231024,111000,2760390,4920,4920,4920,4920,0
|
|
20231024,110900,2760390,4920,4920,4920,4920,0
|
|
20231024,110800,2760390,4920,4920,4920,4920,0
|
|
20231024,110700,2760390,4920,4920,4920,4920,0
|
|
20231024,110600,2760390,4920,4920,4920,4920,0
|
|
20231024,110500,2760390,4920,4920,4920,4920,0
|
|
20231024,110400,2760390,4920,4920,4920,4920,0
|
|
20231024,110300,2760390,4920,4920,4920,4920,0
|
|
20231024,110200,2760390,4920,4920,4920,4920,0
|
|
20231024,110100,2760390,4920,4920,4920,4920,0
|
|
20231024,110000,2760390,4920,4920,4920,4920,0
|
|
20231024,105900,2760390,4920,4920,4920,4920,0
|
|
20231024,105800,2760390,4920,4920,4920,4920,0
|
|
20231024,105700,2760390,4920,4920,4920,4920,0
|
|
20231024,105600,2760390,4920,4920,4920,4920,0
|
|
20231024,105500,2760390,4920,4920,4920,4920,0
|
|
20231024,105400,2760390,4920,4915,4920,4915,4
|
|
20231024,105300,2740725,4920,4920,4920,4920,0
|
|
20231024,105200,2740725,4920,4920,4920,4920,0
|
|
20231024,105100,2740725,4920,4920,4920,4920,0
|
|
20231024,105000,2740725,4920,4920,4920,4920,0
|
|
20231024,104900,2740725,4920,4920,4920,4920,0
|
|
20231024,104800,2740725,4920,4920,4920,4920,5
|
|
20231024,104700,2716125,4915,4915,4915,4915,0
|
|
20231024,104600,2716125,4915,4915,4915,4915,0
|
|
20231024,104500,2716125,4915,4915,4915,4915,0
|
|
20231024,104400,2716125,4915,4915,4915,4910,4
|
|
20231024,104300,2696470,4915,4915,4915,4915,13
|
|
20231024,104200,2632575,4915,4915,4915,4915,22
|
|
20231024,104100,2524445,4915,4915,4915,4915,2
|
|
20231024,104000,2514615,4915,4915,4915,4915,0
|
|
20231024,103900,2514615,4915,4915,4915,4915,0
|
|
20231024,103800,2514615,4915,4915,4915,4915,0
|
|
20231024,103700,2514615,4915,4915,4915,4915,0
|
|
20231024,103600,2514615,4915,4920,4920,4915,8
|
|
20231024,103500,2475265,4920,4920,4920,4920,0
|
|
20231024,103400,2475265,4920,4920,4920,4920,10
|
|
20231024,103300,2426065,4920,4920,4920,4920,0
|
|
20231024,103200,2426065,4920,4920,4920,4920,0
|
|
20231024,103100,2426065,4920,4920,4920,4920,0
|
|
20231024,103000,2426065,4920,4920,4920,4920,0
|
|
20231024,102900,2426065,4920,4920,4920,4920,0
|
|
20231024,102800,2426065,4920,4920,4920,4920,0
|
|
20231024,102700,2426065,4920,4930,4930,4920,10
|
|
20231024,102600,2376855,4930,4930,4930,4930,0
|
|
20231024,102500,2376855,4930,4930,4930,4930,2
|
|
20231024,102400,2366995,4930,4935,4935,4930,104
|
|
20231024,102300,1854015,4940,4940,4940,4940,0
|
|
20231024,102200,1854015,4940,4940,4940,4940,0
|
|
20231024,102100,1854015,4940,4940,4940,4940,0
|
|
20231024,102000,1854015,4940,4940,4940,4940,0
|
|
20231024,101900,1854015,4940,4940,4940,4940,1
|
|
20231024,101800,1849075,4940,4940,4940,4940,0
|
|
20231024,101700,1849075,4940,4940,4940,4940,0
|
|
20231024,101600,1849075,4940,4940,4940,4940,0
|
|
20231024,101500,1849075,4940,4940,4940,4940,0
|
|
20231024,101400,1849075,4940,4940,4940,4940,0
|
|
20231024,101300,1849075,4940,4940,4940,4940,0
|
|
20231024,101200,1849075,4940,4940,4940,4940,10
|
|
20231024,101100,1799675,4935,4935,4935,4935,0
|
|
20231024,101000,1799675,4935,4935,4935,4935,0
|
|
20231024,100900,1799675,4935,4935,4935,4935,0
|
|
20231024,100800,1799675,4935,4935,4935,4935,0
|
|
20231024,100700,1799675,4935,4935,4935,4935,0
|
|
20231024,100600,1799675,4935,4935,4935,4935,0
|
|
20231024,100500,1799675,4935,4935,4935,4935,0
|
|
20231024,100400,1799675,4935,4935,4935,4935,0
|
|
20231024,100300,1799675,4935,4935,4935,4935,0
|
|
20231024,100200,1799675,4935,4935,4935,4935,0
|
|
20231024,100100,1799675,4935,4935,4935,4935,0
|
|
20231024,100000,1799675,4935,4935,4935,4935,0
|
|
20231024,095900,1799675,4935,4935,4935,4935,0
|
|
20231024,095800,1799675,4935,4935,4935,4935,0
|
|
20231024,095700,1799675,4935,4935,4935,4935,1
|
|
20231024,095600,1794740,4935,4935,4935,4935,0
|
|
20231024,095500,1794740,4935,4935,4935,4935,1
|
|
20231024,095400,1789805,4935,4935,4935,4935,0
|
|
20231024,095300,1789805,4935,4935,4935,4935,1
|
|
20231024,095200,1784870,4940,4940,4940,4940,0
|
|
20231024,095100,1784870,4940,4935,4940,4935,2
|
|
20231024,095000,1774995,4930,4930,4930,4930,0
|
|
20231024,094900,1774995,4930,4930,4930,4930,0
|
|
20231024,094800,1774995,4930,4930,4930,4930,2
|
|
20231024,094700,1765135,4940,4945,4945,4940,27
|
|
20231024,094600,1631730,4965,4965,4965,4965,0
|
|
20231024,094500,1631730,4965,4965,4965,4965,0
|
|
20231024,094400,1631730,4965,4965,4965,4965,0
|
|
20231024,094300,1631730,4965,4950,4965,4950,3
|
|
20231024,094200,1616855,4950,4965,4965,4950,37
|
|
20231024,094100,1433530,4965,4970,4970,4965,38
|
|
20231024,094000,1244855,4970,4970,4970,4970,15
|
|
20231024,093900,1170305,4970,4970,4970,4970,1
|
|
20231024,093800,1165335,4995,4995,4995,4995,0
|
|
20231024,093700,1165335,4995,4995,4995,4995,0
|
|
20231024,093600,1165335,4995,4995,4995,4995,0
|
|
20231024,093500,1165335,4995,4995,4995,4995,0
|
|
20231024,093400,1165335,4995,4995,4995,4995,0
|
|
20231024,093300,1165335,4995,4970,4995,4970,3
|
|
20231024,093200,1150400,4995,4995,4995,4995,0
|
|
20231024,093100,1150400,4995,4995,4995,4995,0
|
|
20231024,093000,1150400,4995,4995,4995,4995,0
|
|
20231024,092900,1150400,4995,4995,4995,4995,0
|
|
20231024,092800,1150400,4995,4995,4995,4995,0
|
|
20231024,092700,1150400,4995,4995,4995,4995,0
|
|
20231024,092600,1150400,4995,4995,4995,4995,0
|
|
20231024,092500,1150400,4995,4995,4995,4995,0
|
|
20231024,092400,1150400,4995,4995,4995,4995,0
|
|
20231024,092300,1150400,4995,4970,4995,4970,2
|
|
20231024,092200,1140435,4965,4965,4965,4965,0
|
|
20231024,092100,1140435,4965,4965,4965,4965,0
|
|
20231024,092000,1140435,4965,4965,4965,4965,0
|
|
20231024,091900,1140435,4965,4965,4965,4965,0
|
|
20231024,091800,1140435,4965,4965,4965,4965,0
|
|
20231024,091700,1140435,4965,4965,4965,4965,1
|
|
20231024,091600,1135470,4965,4980,4980,4965,4
|
|
20231024,091500,1115580,4995,4995,4995,4995,0
|
|
20231024,091400,1115580,4995,4995,4995,4995,0
|
|
20231024,091300,1115580,4995,4995,4995,4995,0
|
|
20231024,091200,1115580,4995,4995,4995,4995,1
|
|
20231024,091100,1110585,4980,4980,4980,4980,0
|
|
20231024,091000,1110585,4980,4980,4980,4980,0
|
|
20231024,090900,1110585,4980,4980,4980,4980,0
|
|
20231024,090800,1110585,4980,4980,4980,4980,0
|
|
20231024,090700,1110585,4980,4980,4980,4980,0
|
|
20231024,090600,1110585,4980,4980,4980,4980,0
|
|
20231024,090500,1110585,4980,4980,4980,4980,0
|
|
20231024,090400,1110585,4980,4980,4980,4980,220
|
|
20231024,090300,14985,4995,4995,4995,4995,0
|
|
20231024,090200,14985,4995,4995,4995,4995,0
|
|
20231024,090100,14985,4995,4995,4995,4995,0
|
|
20231024,090000,14985,4995,4995,4995,4995,3
|