692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,202900,71596080,3895,3895,3895,3895,280
|
|
20231024,202800,71596080,3895,3895,3895,3895,0
|
|
20231024,202700,71596080,3895,3895,3895,3895,0
|
|
20231024,202600,71596080,3895,3895,3895,3895,0
|
|
20231024,202500,71596080,3895,3895,3895,3895,0
|
|
20231024,202400,71596080,3895,3895,3895,3895,0
|
|
20231024,202300,71596080,3895,3895,3895,3895,0
|
|
20231024,202200,71596080,3895,3895,3895,3895,0
|
|
20231024,202100,71596080,3895,3895,3895,3895,0
|
|
20231024,202000,71596080,3895,3895,3895,3895,0
|
|
20231024,201900,71596080,3895,3895,3895,3895,0
|
|
20231024,201800,71596080,3895,3895,3895,3895,0
|
|
20231024,201700,71596080,3895,3895,3895,3895,0
|
|
20231024,201600,71596080,3895,3895,3895,3895,0
|
|
20231024,201500,71596080,3895,3895,3895,3895,0
|
|
20231024,201400,71596080,3895,3895,3895,3895,0
|
|
20231024,201300,71596080,3895,3895,3895,3895,0
|
|
20231024,201200,71596080,3895,3895,3895,3895,0
|
|
20231024,201100,71596080,3895,3895,3895,3895,0
|
|
20231024,201000,71596080,3895,3895,3895,3895,0
|
|
20231024,200900,71596080,3895,3895,3895,3895,0
|
|
20231024,200800,71596080,3895,3895,3895,3895,0
|
|
20231024,200700,71596080,3895,3895,3895,3895,0
|
|
20231024,200600,71596080,3895,3895,3895,3895,0
|
|
20231024,200500,71596080,3895,3895,3895,3895,0
|
|
20231024,200400,71596080,3895,3895,3895,3895,0
|
|
20231024,200300,71596080,3895,3895,3895,3895,0
|
|
20231024,200200,71596080,3895,3895,3895,3895,0
|
|
20231024,200100,71596080,3895,3895,3895,3895,0
|
|
20231024,200000,71596080,3895,3895,3895,3895,0
|
|
20231024,195900,71596080,3895,3895,3895,3895,280
|
|
20231024,195800,71596080,3895,3895,3895,3895,0
|
|
20231024,195700,71596080,3895,3895,3895,3895,0
|
|
20231024,195600,71596080,3895,3895,3895,3895,0
|
|
20231024,195500,71596080,3895,3895,3895,3895,0
|
|
20231024,195400,71596080,3895,3895,3895,3895,0
|
|
20231024,195300,71596080,3895,3895,3895,3895,0
|
|
20231024,195200,71596080,3895,3895,3895,3895,0
|
|
20231024,195100,71596080,3895,3895,3895,3895,0
|
|
20231024,195000,71596080,3895,3895,3895,3895,0
|
|
20231024,194900,71596080,3895,3895,3895,3895,0
|
|
20231024,194800,71596080,3895,3895,3895,3895,0
|
|
20231024,194700,71596080,3895,3895,3895,3895,0
|
|
20231024,194600,71596080,3895,3895,3895,3895,0
|
|
20231024,194500,71596080,3895,3895,3895,3895,0
|
|
20231024,194400,71596080,3895,3895,3895,3895,0
|
|
20231024,194300,71596080,3895,3895,3895,3895,0
|
|
20231024,194200,71596080,3895,3895,3895,3895,0
|
|
20231024,194100,71596080,3895,3895,3895,3895,0
|
|
20231024,194000,71596080,3895,3895,3895,3895,0
|
|
20231024,193900,71596080,3895,3895,3895,3895,0
|
|
20231024,193800,71596080,3895,3895,3895,3895,0
|
|
20231024,193700,71596080,3895,3895,3895,3895,0
|
|
20231024,193600,71596080,3895,3895,3895,3895,0
|
|
20231024,193500,71596080,3895,3895,3895,3895,0
|
|
20231024,193400,71596080,3895,3895,3895,3895,0
|
|
20231024,193300,71596080,3895,3895,3895,3895,0
|
|
20231024,193200,71596080,3895,3895,3895,3895,0
|
|
20231024,193100,71596080,3895,3895,3895,3895,0
|
|
20231024,193000,71596080,3895,3895,3895,3895,0
|
|
20231024,192900,71596080,3895,3895,3895,3895,280
|
|
20231024,192800,71596080,3895,3895,3895,3895,0
|
|
20231024,192700,71596080,3895,3895,3895,3895,0
|
|
20231024,192600,71596080,3895,3895,3895,3895,0
|
|
20231024,192500,71596080,3895,3895,3895,3895,0
|
|
20231024,192400,71596080,3895,3895,3895,3895,0
|
|
20231024,192300,71596080,3895,3895,3895,3895,0
|
|
20231024,192200,71596080,3895,3895,3895,3895,0
|
|
20231024,192100,71596080,3895,3895,3895,3895,0
|
|
20231024,192000,71596080,3895,3895,3895,3895,0
|
|
20231024,191900,71596080,3895,3895,3895,3895,0
|
|
20231024,191800,71596080,3895,3895,3895,3895,0
|
|
20231024,191700,71596080,3895,3895,3895,3895,0
|
|
20231024,191600,71596080,3895,3895,3895,3895,0
|
|
20231024,191500,71596080,3895,3895,3895,3895,0
|
|
20231024,191400,71596080,3895,3895,3895,3895,0
|
|
20231024,191300,71596080,3895,3895,3895,3895,0
|
|
20231024,191200,71596080,3895,3895,3895,3895,0
|
|
20231024,191100,71596080,3895,3895,3895,3895,0
|
|
20231024,191000,71596080,3895,3895,3895,3895,0
|
|
20231024,190900,71596080,3895,3895,3895,3895,0
|
|
20231024,190800,71596080,3895,3895,3895,3895,0
|
|
20231024,190700,71596080,3895,3895,3895,3895,0
|
|
20231024,190600,71596080,3895,3895,3895,3895,0
|
|
20231024,190500,71596080,3895,3895,3895,3895,0
|
|
20231024,190400,71596080,3895,3895,3895,3895,0
|
|
20231024,190300,71596080,3895,3895,3895,3895,0
|
|
20231024,190200,71596080,3895,3895,3895,3895,0
|
|
20231024,190100,71596080,3895,3895,3895,3895,0
|
|
20231024,190000,71596080,3895,3895,3895,3895,0
|
|
20231024,185900,71596080,3895,3895,3895,3895,280
|
|
20231024,185800,71596080,3895,3895,3895,3895,0
|
|
20231024,185700,71596080,3895,3895,3895,3895,0
|
|
20231024,185600,71596080,3895,3895,3895,3895,0
|
|
20231024,185500,71596080,3895,3895,3895,3895,0
|
|
20231024,185400,71596080,3895,3895,3895,3895,0
|
|
20231024,185300,71596080,3895,3895,3895,3895,0
|
|
20231024,185200,71596080,3895,3895,3895,3895,0
|
|
20231024,185100,71596080,3895,3895,3895,3895,0
|
|
20231024,185000,71596080,3895,3895,3895,3895,0
|
|
20231024,184900,71596080,3895,3895,3895,3895,0
|
|
20231024,184800,71596080,3895,3895,3895,3895,0
|
|
20231024,184700,71596080,3895,3895,3895,3895,0
|
|
20231024,184600,71596080,3895,3895,3895,3895,0
|
|
20231024,184500,71596080,3895,3895,3895,3895,0
|
|
20231024,184400,71596080,3895,3895,3895,3895,0
|
|
20231024,184300,71596080,3895,3895,3895,3895,0
|
|
20231024,184200,71596080,3895,3895,3895,3895,0
|
|
20231024,184100,71596080,3895,3895,3895,3895,0
|
|
20231024,184000,71596080,3895,3895,3895,3895,0
|
|
20231024,183900,71596080,3895,3895,3895,3895,0
|
|
20231024,183800,71596080,3895,3895,3895,3895,0
|
|
20231024,183700,71596080,3895,3895,3895,3895,0
|
|
20231024,183600,71596080,3895,3895,3895,3895,0
|
|
20231024,183500,71596080,3895,3895,3895,3895,0
|
|
20231024,183400,71596080,3895,3895,3895,3895,0
|
|
20231024,183300,71596080,3895,3895,3895,3895,0
|
|
20231024,183200,71596080,3895,3895,3895,3895,0
|
|
20231024,183100,71596080,3895,3895,3895,3895,0
|
|
20231024,183000,71596080,3895,3895,3895,3895,0
|
|
20231024,182900,71596080,3895,3895,3895,3895,280
|
|
20231024,182800,71596080,3895,3895,3895,3895,0
|
|
20231024,182700,71596080,3895,3895,3895,3895,0
|
|
20231024,182600,71596080,3895,3895,3895,3895,0
|
|
20231024,182500,71596080,3895,3895,3895,3895,0
|
|
20231024,182400,71596080,3895,3895,3895,3895,0
|
|
20231024,182300,71596080,3895,3895,3895,3895,0
|
|
20231024,182200,71596080,3895,3895,3895,3895,0
|
|
20231024,182100,71596080,3895,3895,3895,3895,0
|
|
20231024,182000,71596080,3895,3895,3895,3895,0
|
|
20231024,181900,71596080,3895,3895,3895,3895,0
|
|
20231024,181800,71596080,3895,3895,3895,3895,0
|
|
20231024,181700,71596080,3895,3895,3895,3895,0
|
|
20231024,181600,71596080,3895,3895,3895,3895,0
|
|
20231024,181500,71596080,3895,3895,3895,3895,0
|
|
20231024,181400,71596080,3895,3895,3895,3895,0
|
|
20231024,181300,71596080,3895,3895,3895,3895,0
|
|
20231024,181200,71596080,3895,3895,3895,3895,0
|
|
20231024,181100,71596080,3895,3895,3895,3895,0
|
|
20231024,181000,71596080,3895,3895,3895,3895,0
|
|
20231024,180900,71596080,3895,3895,3895,3895,0
|
|
20231024,180800,71596080,3895,3895,3895,3895,0
|
|
20231024,180700,71596080,3895,3895,3895,3895,0
|
|
20231024,180600,71596080,3895,3895,3895,3895,0
|
|
20231024,180500,71596080,3895,3895,3895,3895,0
|
|
20231024,180400,71596080,3895,3895,3895,3895,0
|
|
20231024,180300,71596080,3895,3895,3895,3895,0
|
|
20231024,180200,71596080,3895,3895,3895,3895,0
|
|
20231024,180100,71596080,3895,3895,3895,3895,0
|
|
20231024,180000,71596080,3895,3895,3895,3895,0
|
|
20231024,175900,71596080,3895,3895,3895,3895,280
|
|
20231024,175800,71596080,3895,3895,3895,3895,0
|
|
20231024,175700,71596080,3895,3895,3895,3895,0
|
|
20231024,175600,71596080,3895,3895,3895,3895,0
|
|
20231024,175500,71596080,3895,3895,3895,3895,0
|
|
20231024,175400,71596080,3895,3895,3895,3895,0
|
|
20231024,175300,71596080,3895,3895,3895,3895,0
|
|
20231024,175200,71596080,3895,3895,3895,3895,0
|
|
20231024,175100,71596080,3895,3895,3895,3895,0
|
|
20231024,175000,71596080,3895,3895,3895,3895,0
|
|
20231024,174900,71596080,3895,3895,3895,3895,0
|
|
20231024,174800,71596080,3895,3895,3895,3895,0
|
|
20231024,174700,71596080,3895,3895,3895,3895,0
|
|
20231024,174600,71596080,3895,3895,3895,3895,0
|
|
20231024,174500,71596080,3895,3895,3895,3895,0
|
|
20231024,174400,71596080,3895,3895,3895,3895,0
|
|
20231024,174300,71596080,3895,3895,3895,3895,0
|
|
20231024,174200,71596080,3895,3895,3895,3895,0
|
|
20231024,174100,71596080,3895,3895,3895,3895,0
|
|
20231024,174000,71596080,3895,3895,3895,3895,0
|
|
20231024,173900,71596080,3895,3895,3895,3895,0
|
|
20231024,173800,71596080,3895,3895,3895,3895,0
|
|
20231024,173700,71596080,3895,3895,3895,3895,0
|
|
20231024,173600,71596080,3895,3895,3895,3895,0
|
|
20231024,173500,71596080,3895,3895,3895,3895,0
|
|
20231024,173400,71596080,3895,3895,3895,3895,0
|
|
20231024,173300,71596080,3895,3895,3895,3895,0
|
|
20231024,173200,71596080,3895,3895,3895,3895,0
|
|
20231024,173100,71596080,3895,3895,3895,3895,0
|
|
20231024,173000,71596080,3895,3895,3895,3895,0
|
|
20231024,172900,71596080,3895,3895,3895,3895,280
|
|
20231024,172800,71596080,3895,3895,3895,3895,0
|
|
20231024,172700,71596080,3895,3895,3895,3895,0
|
|
20231024,172600,71596080,3895,3895,3895,3895,0
|
|
20231024,172500,71596080,3895,3895,3895,3895,0
|
|
20231024,172400,71596080,3895,3895,3895,3895,0
|
|
20231024,172300,71596080,3895,3895,3895,3895,0
|
|
20231024,172200,71596080,3895,3895,3895,3895,0
|
|
20231024,172100,71596080,3895,3895,3895,3895,0
|
|
20231024,172000,71596080,3895,3895,3895,3895,0
|
|
20231024,171900,71596080,3895,3895,3895,3895,0
|
|
20231024,171800,71596080,3895,3895,3895,3895,0
|
|
20231024,171700,71596080,3895,3895,3895,3895,0
|
|
20231024,171600,71596080,3895,3895,3895,3895,0
|
|
20231024,171500,71596080,3895,3895,3895,3895,0
|
|
20231024,171400,71596080,3895,3895,3895,3895,0
|
|
20231024,171300,71596080,3895,3895,3895,3895,0
|
|
20231024,171200,71596080,3895,3895,3895,3895,0
|
|
20231024,171100,71596080,3895,3895,3895,3895,0
|
|
20231024,171000,71596080,3895,3895,3895,3895,0
|
|
20231024,170900,71596080,3895,3895,3895,3895,0
|
|
20231024,170800,71596080,3895,3895,3895,3895,0
|
|
20231024,170700,71596080,3895,3895,3895,3895,0
|
|
20231024,170600,71596080,3895,3895,3895,3895,0
|
|
20231024,170500,71596080,3895,3895,3895,3895,0
|
|
20231024,170400,71596080,3895,3895,3895,3895,0
|
|
20231024,170300,71596080,3895,3895,3895,3895,0
|
|
20231024,170200,71596080,3895,3895,3895,3895,0
|
|
20231024,170100,71596080,3895,3895,3895,3895,0
|
|
20231024,170000,71596080,3895,3895,3895,3895,0
|
|
20231024,165900,71596080,3895,3895,3895,3895,280
|
|
20231024,165800,71596080,3895,3895,3895,3895,0
|
|
20231024,165700,71596080,3895,3895,3895,3895,0
|
|
20231024,165600,71596080,3895,3895,3895,3895,0
|
|
20231024,165500,71596080,3895,3895,3895,3895,0
|
|
20231024,165400,71596080,3895,3895,3895,3895,0
|
|
20231024,165300,71596080,3895,3895,3895,3895,0
|
|
20231024,165200,71596080,3895,3895,3895,3895,0
|
|
20231024,165100,71596080,3895,3895,3895,3895,0
|
|
20231024,165000,71596080,3895,3895,3895,3895,0
|
|
20231024,164900,71596080,3895,3895,3895,3895,0
|
|
20231024,164800,71596080,3895,3895,3895,3895,0
|
|
20231024,164700,71596080,3895,3895,3895,3895,0
|
|
20231024,164600,71596080,3895,3895,3895,3895,0
|
|
20231024,164500,71596080,3895,3895,3895,3895,0
|
|
20231024,164400,71596080,3895,3895,3895,3895,0
|
|
20231024,164300,71596080,3895,3895,3895,3895,0
|
|
20231024,164200,71596080,3895,3895,3895,3895,0
|
|
20231024,164100,71596080,3895,3895,3895,3895,0
|
|
20231024,164000,71596080,3895,3895,3895,3895,0
|
|
20231024,163900,71596080,3895,3895,3895,3895,0
|
|
20231024,163800,71596080,3895,3895,3895,3895,0
|
|
20231024,163700,71596080,3895,3895,3895,3895,0
|
|
20231024,163600,71596080,3895,3895,3895,3895,0
|
|
20231024,163500,71596080,3895,3895,3895,3895,0
|
|
20231024,163400,71596080,3895,3895,3895,3895,0
|
|
20231024,163300,71596080,3895,3895,3895,3895,0
|
|
20231024,163200,71596080,3895,3895,3895,3895,0
|
|
20231024,163100,71596080,3895,3895,3895,3895,0
|
|
20231024,163000,71596080,3895,3895,3895,3895,0
|
|
20231024,162900,71596080,3895,3895,3895,3895,280
|
|
20231024,162800,71596080,3895,3895,3895,3895,0
|
|
20231024,162700,71596080,3895,3895,3895,3895,0
|
|
20231024,162600,71596080,3895,3895,3895,3895,0
|
|
20231024,162500,71596080,3895,3895,3895,3895,0
|
|
20231024,162400,71596080,3895,3895,3895,3895,0
|
|
20231024,162300,71596080,3895,3895,3895,3895,0
|
|
20231024,162200,71596080,3895,3895,3895,3895,0
|
|
20231024,162100,71596080,3895,3895,3895,3895,0
|
|
20231024,162000,71596080,3895,3895,3895,3895,0
|
|
20231024,161900,71596080,3895,3895,3895,3895,0
|
|
20231024,161800,71596080,3895,3895,3895,3895,0
|
|
20231024,161700,71596080,3895,3895,3895,3895,0
|
|
20231024,161600,71596080,3895,3895,3895,3895,0
|
|
20231024,161500,71596080,3895,3895,3895,3895,0
|
|
20231024,161400,71596080,3895,3895,3895,3895,0
|
|
20231024,161300,71596080,3895,3895,3895,3895,0
|
|
20231024,161200,71596080,3895,3895,3895,3895,0
|
|
20231024,161100,71596080,3895,3895,3895,3895,0
|
|
20231024,161000,71596080,3895,3895,3895,3895,0
|
|
20231024,160900,71596080,3895,3895,3895,3895,0
|
|
20231024,160800,71596080,3895,3895,3895,3895,0
|
|
20231024,160700,71596080,3895,3895,3895,3895,0
|
|
20231024,160600,71596080,3895,3895,3895,3895,0
|
|
20231024,160500,71596080,3895,3895,3895,3895,0
|
|
20231024,160400,71596080,3895,3895,3895,3895,0
|
|
20231024,160300,71596080,3895,3895,3895,3895,0
|
|
20231024,160200,71596080,3895,3895,3895,3895,0
|
|
20231024,160100,71596080,3895,3895,3895,3895,0
|
|
20231024,160000,71596080,3895,3895,3895,3895,0
|
|
20231024,155900,71596080,3895,3895,3895,3895,280
|
|
20231024,155800,71596080,3895,3895,3895,3895,0
|
|
20231024,155700,71596080,3895,3895,3895,3895,0
|
|
20231024,155600,71596080,3895,3895,3895,3895,0
|
|
20231024,155500,71596080,3895,3895,3895,3895,0
|
|
20231024,155400,71596080,3895,3895,3895,3895,0
|
|
20231024,155300,71596080,3895,3895,3895,3895,0
|
|
20231024,155200,71596080,3895,3895,3895,3895,0
|
|
20231024,155100,71596080,3895,3895,3895,3895,0
|
|
20231024,155000,71596080,3895,3895,3895,3895,0
|
|
20231024,154900,71596080,3895,3895,3895,3895,0
|
|
20231024,154800,71596080,3895,3895,3895,3895,0
|
|
20231024,154700,71596080,3895,3895,3895,3895,0
|
|
20231024,154600,71596080,3895,3895,3895,3895,0
|
|
20231024,154500,71596080,3895,3895,3895,3895,0
|
|
20231024,154400,71596080,3895,3895,3895,3895,0
|
|
20231024,154300,71596080,3895,3895,3895,3895,0
|
|
20231024,154200,71596080,3895,3895,3895,3895,0
|
|
20231024,154100,71596080,3895,3895,3895,3895,0
|
|
20231024,154000,71596080,3895,3895,3895,3895,0
|
|
20231024,153900,71596080,3895,3895,3895,3895,0
|
|
20231024,153800,71596080,3895,3895,3895,3895,0
|
|
20231024,153700,71596080,3895,3895,3895,3895,0
|
|
20231024,153600,71596080,3895,3895,3895,3895,0
|
|
20231024,153500,71596080,3895,3895,3895,3895,0
|
|
20231024,153400,71596080,3895,3895,3895,3895,0
|
|
20231024,153300,71596080,3895,3895,3895,3895,0
|
|
20231024,153200,71596080,3895,3895,3895,3895,0
|
|
20231024,153100,71596080,3895,3895,3895,3895,0
|
|
20231024,153000,71596080,3895,3895,3895,3895,280
|
|
20231024,152900,70505480,3880,3880,3880,3880,0
|
|
20231024,152800,70505480,3880,3880,3880,3880,0
|
|
20231024,152700,70505480,3880,3880,3880,3880,0
|
|
20231024,152600,70505480,3880,3880,3880,3880,0
|
|
20231024,152500,70505480,3880,3880,3880,3880,0
|
|
20231024,152400,70505480,3880,3880,3880,3880,0
|
|
20231024,152300,70505480,3880,3880,3880,3880,0
|
|
20231024,152200,70505480,3880,3880,3880,3880,0
|
|
20231024,152100,70505480,3880,3880,3880,3880,0
|
|
20231024,152000,70505480,3880,3880,3880,3880,0
|
|
20231024,151900,70505480,3880,3880,3880,3880,0
|
|
20231024,151800,70505480,3880,3880,3880,3880,0
|
|
20231024,151700,70505480,3880,3880,3880,3880,0
|
|
20231024,151600,70505480,3880,3880,3880,3880,0
|
|
20231024,151500,70505480,3880,3880,3880,3880,7
|
|
20231024,151400,70478320,3870,3870,3870,3870,0
|
|
20231024,151300,70478320,3870,3870,3870,3870,0
|
|
20231024,151200,70478320,3870,3870,3870,3870,0
|
|
20231024,151100,70478320,3870,3870,3870,3870,0
|
|
20231024,151000,70478320,3870,3870,3870,3870,0
|
|
20231024,150900,70478320,3870,3870,3870,3870,0
|
|
20231024,150800,70478320,3870,3870,3870,3870,0
|
|
20231024,150700,70478320,3870,3870,3870,3870,0
|
|
20231024,150600,70478320,3870,3870,3870,3870,0
|
|
20231024,150500,70478320,3870,3870,3870,3870,0
|
|
20231024,150400,70478320,3870,3870,3870,3870,0
|
|
20231024,150300,70478320,3870,3870,3870,3870,0
|
|
20231024,150200,70478320,3870,3870,3870,3870,0
|
|
20231024,150100,70478320,3870,3880,3880,3870,562
|
|
20231024,150000,68303345,3890,3890,3890,3890,0
|
|
20231024,145900,68303345,3890,3890,3890,3890,0
|
|
20231024,145800,68303345,3890,3890,3890,3890,0
|
|
20231024,145700,68303345,3890,3890,3890,3890,0
|
|
20231024,145600,68303345,3890,3890,3890,3890,0
|
|
20231024,145500,68303345,3890,3900,3900,3890,563
|
|
20231024,145400,66113205,3905,3905,3905,3905,0
|
|
20231024,145300,66113205,3905,3905,3905,3905,1
|
|
20231024,145200,66109300,3900,3900,3900,3900,0
|
|
20231024,145100,66109300,3900,3900,3900,3900,0
|
|
20231024,145000,66109300,3900,3900,3900,3900,1
|
|
20231024,144900,66105400,3905,3885,3905,3885,1544
|
|
20231024,144800,60089375,3880,3880,3880,3880,0
|
|
20231024,144700,60089375,3880,3880,3880,3880,0
|
|
20231024,144600,60089375,3880,3880,3880,3880,0
|
|
20231024,144500,60089375,3880,3890,3890,3880,600
|
|
20231024,144400,57760795,3900,3900,3900,3900,0
|
|
20231024,144300,57760795,3900,3900,3900,3900,2
|
|
20231024,144200,57752995,3900,3900,3900,3900,0
|
|
20231024,144100,57752995,3900,3900,3900,3900,0
|
|
20231024,144000,57752995,3900,3880,3900,3880,16
|
|
20231024,143900,57690760,3890,3890,3890,3890,0
|
|
20231024,143800,57690760,3890,3890,3890,3890,0
|
|
20231024,143700,57690760,3890,3865,3890,3865,16
|
|
20231024,143600,57628790,3890,3885,3890,3885,7
|
|
20231024,143500,57601565,3890,3880,3890,3880,32
|
|
20231024,143400,57477335,3880,3880,3880,3880,0
|
|
20231024,143300,57477335,3880,3880,3880,3880,0
|
|
20231024,143200,57477335,3880,3880,3880,3880,0
|
|
20231024,143100,57477335,3880,3880,3880,3880,0
|
|
20231024,143000,57477335,3880,3880,3880,3880,0
|
|
20231024,142900,57477335,3880,3880,3880,3880,0
|
|
20231024,142800,57477335,3880,3855,3880,3855,10
|
|
20231024,142700,57438625,3855,3855,3855,3855,0
|
|
20231024,142600,57438625,3855,3855,3855,3855,0
|
|
20231024,142500,57438625,3855,3855,3855,3855,0
|
|
20231024,142400,57438625,3855,3855,3855,3855,0
|
|
20231024,142300,57438625,3855,3855,3855,3855,0
|
|
20231024,142200,57438625,3855,3855,3855,3855,0
|
|
20231024,142100,57438625,3855,3855,3855,3855,1
|
|
20231024,142000,57434770,3845,3845,3845,3845,0
|
|
20231024,141900,57434770,3845,3845,3845,3845,0
|
|
20231024,141800,57434770,3845,3845,3845,3845,0
|
|
20231024,141700,57434770,3845,3845,3845,3845,0
|
|
20231024,141600,57434770,3845,3845,3845,3845,0
|
|
20231024,141500,57434770,3845,3880,3880,3845,12
|
|
20231024,141400,57388525,3880,3840,3880,3840,270
|
|
20231024,141300,56351475,3835,3835,3835,3835,0
|
|
20231024,141200,56351475,3835,3835,3835,3835,0
|
|
20231024,141100,56351475,3835,3835,3835,3835,0
|
|
20231024,141000,56351475,3835,3835,3835,3835,0
|
|
20231024,140900,56351475,3835,3835,3835,3835,0
|
|
20231024,140800,56351475,3835,3835,3835,3835,0
|
|
20231024,140700,56351475,3835,3835,3835,3835,0
|
|
20231024,140600,56351475,3835,3835,3835,3835,0
|
|
20231024,140500,56351475,3835,3835,3835,3835,0
|
|
20231024,140400,56351475,3835,3835,3835,3835,0
|
|
20231024,140300,56351475,3835,3835,3835,3835,0
|
|
20231024,140200,56351475,3835,3835,3835,3835,0
|
|
20231024,140100,56351475,3835,3835,3835,3835,0
|
|
20231024,140000,56351475,3835,3835,3835,3835,0
|
|
20231024,135900,56351475,3835,3835,3835,3835,6
|
|
20231024,135800,56328465,3840,3840,3840,3840,21
|
|
20231024,135700,56247825,3840,3840,3840,3840,0
|
|
20231024,135600,56247825,3840,3840,3840,3840,0
|
|
20231024,135500,56247825,3840,3840,3840,3840,0
|
|
20231024,135400,56247825,3840,3840,3840,3840,0
|
|
20231024,135300,56247825,3840,3840,3840,3840,0
|
|
20231024,135200,56247825,3840,3840,3840,3840,0
|
|
20231024,135100,56247825,3840,3840,3840,3840,0
|
|
20231024,135000,56247825,3840,3840,3840,3840,0
|
|
20231024,134900,56247825,3840,3840,3840,3840,0
|
|
20231024,134800,56247825,3840,3840,3840,3840,0
|
|
20231024,134700,56247825,3840,3840,3840,3840,0
|
|
20231024,134600,56247825,3840,3840,3840,3840,0
|
|
20231024,134500,56247825,3840,3840,3840,3840,9
|
|
20231024,134400,56213265,3845,3855,3855,3845,293
|
|
20231024,134300,55086605,3875,3875,3875,3875,0
|
|
20231024,134200,55086605,3875,3875,3875,3875,0
|
|
20231024,134100,55086605,3875,3875,3875,3875,0
|
|
20231024,134000,55086605,3875,3875,3875,3875,0
|
|
20231024,133900,55086605,3875,3875,3875,3875,2
|
|
20231024,133800,55078855,3875,3875,3875,3875,0
|
|
20231024,133700,55078855,3875,3875,3880,3855,10
|
|
20231024,133600,55040140,3875,3875,3875,3875,0
|
|
20231024,133500,55040140,3875,3855,3875,3855,2
|
|
20231024,133400,55032410,3875,3850,3875,3845,9
|
|
20231024,133300,54997610,3875,3875,3875,3875,2
|
|
20231024,133200,54989860,3880,3845,3880,3845,4
|
|
20231024,133100,54974415,3875,3875,3875,3875,0
|
|
20231024,133000,54974415,3875,3810,3900,3810,1005
|
|
20231024,132900,51069360,3820,3820,3820,3820,22
|
|
20231024,132800,50985320,3820,3820,3820,3820,0
|
|
20231024,132700,50985320,3820,3820,3820,3820,0
|
|
20231024,132600,50985320,3820,3795,3820,3795,15
|
|
20231024,132500,50928270,3795,3795,3795,3795,0
|
|
20231024,132400,50928270,3795,3795,3795,3795,41
|
|
20231024,132300,50772675,3790,3790,3790,3790,0
|
|
20231024,132200,50772675,3790,3785,3790,3785,93
|
|
20231024,132100,50420210,3785,3785,3785,3785,0
|
|
20231024,132000,50420210,3785,3785,3785,3785,0
|
|
20231024,131900,50420210,3785,3785,3785,3785,0
|
|
20231024,131800,50420210,3785,3785,3785,3785,0
|
|
20231024,131700,50420210,3785,3785,3785,3785,531
|
|
20231024,131600,48410375,3780,3780,3780,3780,468
|
|
20231024,131500,46641335,3780,3780,3780,3780,0
|
|
20231024,131400,46641335,3780,3780,3780,3780,0
|
|
20231024,131300,46641335,3780,3780,3780,3780,0
|
|
20231024,131200,46641335,3780,3780,3780,3780,0
|
|
20231024,131100,46641335,3780,3780,3780,3780,0
|
|
20231024,131000,46641335,3780,3780,3780,3780,0
|
|
20231024,130900,46641335,3780,3780,3780,3780,0
|
|
20231024,130800,46641335,3780,3780,3780,3780,0
|
|
20231024,130700,46641335,3780,3780,3780,3780,0
|
|
20231024,130600,46641335,3780,3780,3780,3780,0
|
|
20231024,130500,46641335,3780,3780,3780,3780,0
|
|
20231024,130400,46641335,3780,3780,3780,3780,0
|
|
20231024,130300,46641335,3780,3780,3780,3780,459
|
|
20231024,130200,44906315,3780,3780,3780,3780,0
|
|
20231024,130100,44906315,3780,3780,3780,3780,0
|
|
20231024,130000,44906315,3780,3780,3780,3780,0
|
|
20231024,125900,44906315,3780,3780,3780,3780,0
|
|
20231024,125800,44906315,3780,3780,3780,3780,0
|
|
20231024,125700,44906315,3780,3780,3780,3780,0
|
|
20231024,125600,44906315,3780,3780,3780,3780,0
|
|
20231024,125500,44906315,3780,3780,3780,3780,10
|
|
20231024,125400,44868515,3785,3785,3785,3785,0
|
|
20231024,125300,44868515,3785,3785,3785,3785,0
|
|
20231024,125200,44868515,3785,3785,3785,3785,0
|
|
20231024,125100,44868515,3785,3785,3785,3785,0
|
|
20231024,125000,44868515,3785,3785,3785,3785,0
|
|
20231024,124900,44868515,3785,3785,3785,3785,0
|
|
20231024,124800,44868515,3785,3785,3785,3785,0
|
|
20231024,124700,44868515,3785,3785,3785,3785,0
|
|
20231024,124600,44868515,3785,3785,3785,3785,0
|
|
20231024,124500,44868515,3785,3785,3785,3785,0
|
|
20231024,124400,44868515,3785,3785,3785,3785,0
|
|
20231024,124300,44868515,3785,3785,3785,3785,0
|
|
20231024,124200,44868515,3785,3785,3785,3785,0
|
|
20231024,124100,44868515,3785,3785,3785,3785,0
|
|
20231024,124000,44868515,3785,3785,3785,3785,0
|
|
20231024,123900,44868515,3785,3785,3785,3785,0
|
|
20231024,123800,44868515,3785,3785,3785,3785,0
|
|
20231024,123700,44868515,3785,3785,3785,3785,0
|
|
20231024,123600,44868515,3785,3785,3785,3785,0
|
|
20231024,123500,44868515,3785,3785,3785,3785,0
|
|
20231024,123400,44868515,3785,3785,3785,3785,0
|
|
20231024,123300,44868515,3785,3780,3785,3780,4
|
|
20231024,123200,44853385,3760,3760,3760,3760,0
|
|
20231024,123100,44853385,3760,3760,3760,3760,317
|
|
20231024,123000,43661465,3760,3760,3760,3760,0
|
|
20231024,122900,43661465,3760,3760,3760,3760,113
|
|
20231024,122800,43236585,3760,3760,3760,3760,10
|
|
20231024,122700,43198985,3760,3760,3760,3760,0
|
|
20231024,122600,43198985,3760,3760,3760,3760,0
|
|
20231024,122500,43198985,3760,3760,3760,3760,0
|
|
20231024,122400,43198985,3760,3760,3760,3760,0
|
|
20231024,122300,43198985,3760,3760,3760,3760,179
|
|
20231024,122200,42525945,3760,3760,3760,3760,0
|
|
20231024,122100,42525945,3760,3760,3760,3760,0
|
|
20231024,122000,42525945,3760,3760,3760,3760,0
|
|
20231024,121900,42525945,3760,3760,3760,3760,0
|
|
20231024,121800,42525945,3760,3760,3760,3760,0
|
|
20231024,121700,42525945,3760,3760,3760,3760,0
|
|
20231024,121600,42525945,3760,3760,3760,3760,0
|
|
20231024,121500,42525945,3760,3760,3760,3760,0
|
|
20231024,121400,42525945,3760,3760,3760,3760,0
|
|
20231024,121300,42525945,3760,3765,3765,3760,1100
|
|
20231024,121200,38388510,3785,3785,3785,3785,2
|
|
20231024,121100,38380940,3765,3770,3770,3765,204
|
|
20231024,121000,37612380,3780,3780,3780,3780,0
|
|
20231024,120900,37612380,3780,3780,3780,3780,0
|
|
20231024,120800,37612380,3780,3780,3780,3780,0
|
|
20231024,120700,37612380,3780,3780,3780,3780,0
|
|
20231024,120600,37612380,3780,3780,3780,3780,0
|
|
20231024,120500,37612380,3780,3780,3780,3780,0
|
|
20231024,120400,37612380,3780,3780,3780,3780,0
|
|
20231024,120300,37612380,3780,3780,3780,3780,0
|
|
20231024,120200,37612380,3780,3780,3780,3780,0
|
|
20231024,120100,37612380,3780,3780,3780,3780,1
|
|
20231024,120000,37608600,3780,3780,3780,3780,0
|
|
20231024,115900,37608600,3780,3780,3780,3780,0
|
|
20231024,115800,37608600,3780,3780,3780,3780,8
|
|
20231024,115700,37578360,3785,3785,3785,3785,0
|
|
20231024,115600,37578360,3785,3785,3785,3785,0
|
|
20231024,115500,37578360,3785,3785,3785,3785,0
|
|
20231024,115400,37578360,3785,3785,3785,3785,0
|
|
20231024,115300,37578360,3785,3785,3785,3785,10
|
|
20231024,115200,37540510,3785,3785,3785,3785,0
|
|
20231024,115100,37540510,3785,3785,3785,3785,2
|
|
20231024,115000,37532940,3785,3785,3785,3785,0
|
|
20231024,114900,37532940,3785,3785,3785,3785,0
|
|
20231024,114800,37532940,3785,3785,3785,3785,0
|
|
20231024,114700,37532940,3785,3785,3785,3785,100
|
|
20231024,114600,37154440,3780,3780,3780,3780,0
|
|
20231024,114500,37154440,3780,3780,3780,3780,0
|
|
20231024,114400,37154440,3780,3780,3780,3780,0
|
|
20231024,114300,37154440,3780,3780,3780,3780,0
|
|
20231024,114200,37154440,3780,3780,3780,3780,142
|
|
20231024,114100,36617680,3780,3780,3780,3780,0
|
|
20231024,114000,36617680,3780,3780,3780,3780,0
|
|
20231024,113900,36617680,3780,3780,3780,3780,0
|
|
20231024,113800,36617680,3780,3780,3780,3780,0
|
|
20231024,113700,36617680,3780,3780,3780,3780,0
|
|
20231024,113600,36617680,3780,3780,3780,3780,0
|
|
20231024,113500,36617680,3780,3780,3780,3780,0
|
|
20231024,113400,36617680,3780,3780,3780,3780,0
|
|
20231024,113300,36617680,3780,3780,3780,3780,0
|
|
20231024,113200,36617680,3780,3780,3780,3780,0
|
|
20231024,113100,36617680,3780,3780,3780,3780,0
|
|
20231024,113000,36617680,3780,3780,3780,3780,0
|
|
20231024,112900,36617680,3780,3780,3780,3780,0
|
|
20231024,112800,36617680,3780,3775,3780,3775,660
|
|
20231024,112700,34125385,3765,3765,3765,3765,0
|
|
20231024,112600,34125385,3765,3765,3765,3765,0
|
|
20231024,112500,34125385,3765,3765,3765,3765,0
|
|
20231024,112400,34125385,3765,3765,3765,3765,0
|
|
20231024,112300,34125385,3765,3765,3765,3765,0
|
|
20231024,112200,34125385,3765,3765,3765,3765,0
|
|
20231024,112100,34125385,3765,3765,3765,3765,0
|
|
20231024,112000,34125385,3765,3765,3765,3765,0
|
|
20231024,111900,34125385,3765,3765,3765,3765,0
|
|
20231024,111800,34125385,3765,3765,3765,3765,0
|
|
20231024,111700,34125385,3765,3765,3765,3765,0
|
|
20231024,111600,34125385,3765,3765,3765,3765,156
|
|
20231024,111500,33538045,3765,3765,3765,3765,0
|
|
20231024,111400,33538045,3765,3765,3765,3765,0
|
|
20231024,111300,33538045,3765,3765,3765,3765,0
|
|
20231024,111200,33538045,3765,3765,3765,3765,0
|
|
20231024,111100,33538045,3765,3765,3765,3765,0
|
|
20231024,111000,33538045,3765,3765,3765,3765,0
|
|
20231024,110900,33538045,3765,3765,3765,3765,0
|
|
20231024,110800,33538045,3765,3765,3765,3765,0
|
|
20231024,110700,33538045,3765,3765,3765,3765,0
|
|
20231024,110600,33538045,3765,3765,3765,3765,0
|
|
20231024,110500,33538045,3765,3765,3765,3765,0
|
|
20231024,110400,33538045,3765,3765,3765,3765,0
|
|
20231024,110300,33538045,3765,3765,3765,3765,0
|
|
20231024,110200,33538045,3765,3765,3765,3765,79
|
|
20231024,110100,33240610,3765,3765,3765,3765,0
|
|
20231024,110000,33240610,3765,3765,3765,3765,0
|
|
20231024,105900,33240610,3765,3765,3765,3765,0
|
|
20231024,105800,33240610,3765,3765,3765,3765,0
|
|
20231024,105700,33240610,3765,3760,3770,3760,65
|
|
20231024,105600,32996060,3755,3745,3755,3745,68
|
|
20231024,105500,32741390,3775,3775,3775,3775,0
|
|
20231024,105400,32741390,3775,3775,3775,3775,0
|
|
20231024,105300,32741390,3775,3775,3775,3775,0
|
|
20231024,105200,32741390,3775,3775,3775,3775,0
|
|
20231024,105100,32741390,3775,3775,3775,3775,0
|
|
20231024,105000,32741390,3775,3775,3775,3775,0
|
|
20231024,104900,32741390,3775,3775,3775,3775,0
|
|
20231024,104800,32741390,3775,3775,3775,3775,0
|
|
20231024,104700,32741390,3775,3760,3775,3760,2
|
|
20231024,104600,32733855,3745,3745,3745,3745,0
|
|
20231024,104500,32733855,3745,3745,3745,3745,0
|
|
20231024,104400,32733855,3745,3745,3745,3745,285
|
|
20231024,104300,31666530,3745,3745,3745,3745,50
|
|
20231024,104200,31479280,3775,3775,3775,3775,0
|
|
20231024,104100,31479280,3775,3775,3775,3775,0
|
|
20231024,104000,31479280,3775,3775,3775,3775,0
|
|
20231024,103900,31479280,3775,3750,3775,3745,628
|
|
20231024,103800,29125995,3750,3755,3755,3750,33
|
|
20231024,103700,29002140,3790,3790,3790,3790,0
|
|
20231024,103600,29002140,3790,3790,3790,3790,0
|
|
20231024,103500,29002140,3790,3790,3790,3790,0
|
|
20231024,103400,29002140,3790,3790,3790,3790,0
|
|
20231024,103300,29002140,3790,3790,3790,3790,0
|
|
20231024,103200,29002140,3790,3790,3790,3790,0
|
|
20231024,103100,29002140,3790,3790,3790,3790,0
|
|
20231024,103000,29002140,3790,3790,3790,3790,0
|
|
20231024,102900,29002140,3790,3790,3790,3790,0
|
|
20231024,102800,29002140,3790,3790,3790,3790,0
|
|
20231024,102700,29002140,3790,3770,3790,3770,200
|
|
20231024,102600,28245060,3790,3790,3790,3790,0
|
|
20231024,102500,28245060,3790,3790,3790,3790,0
|
|
20231024,102400,28245060,3790,3790,3790,3790,2
|
|
20231024,102300,28237480,3775,3765,3775,3765,1000
|
|
20231024,102200,24463620,3775,3775,3775,3775,0
|
|
20231024,102100,24463620,3775,3775,3775,3775,0
|
|
20231024,102000,24463620,3775,3775,3775,3775,2
|
|
20231024,101900,24456070,3750,3755,3755,3750,200
|
|
20231024,101800,23705320,3760,3760,3760,3760,0
|
|
20231024,101700,23705320,3760,3760,3760,3760,1182
|
|
20231024,101600,19261000,3765,3765,3765,3765,0
|
|
20231024,101500,19261000,3765,3765,3765,3765,21
|
|
20231024,101400,19181935,3775,3775,3775,3775,0
|
|
20231024,101300,19181935,3775,3775,3775,3775,0
|
|
20231024,101200,19181935,3775,3775,3775,3775,30
|
|
20231024,101100,19068685,3775,3775,3775,3775,4
|
|
20231024,101000,19053585,3790,3790,3790,3790,0
|
|
20231024,100900,19053585,3790,3780,3790,3780,17
|
|
20231024,100800,18989165,3790,3770,3790,3770,6
|
|
20231024,100700,18966475,3760,3760,3760,3760,99
|
|
20231024,100600,18594235,3765,3765,3765,3765,2
|
|
20231024,100500,18586705,3790,3790,3790,3790,0
|
|
20231024,100400,18586705,3790,3790,3790,3790,0
|
|
20231024,100300,18586705,3790,3790,3790,3790,0
|
|
20231024,100200,18586705,3790,3790,3790,3790,0
|
|
20231024,100100,18586705,3790,3790,3790,3790,0
|
|
20231024,100000,18586705,3790,3790,3790,3790,0
|
|
20231024,095900,18586705,3790,3790,3790,3790,0
|
|
20231024,095800,18586705,3790,3790,3790,3790,0
|
|
20231024,095700,18586705,3790,3790,3790,3790,0
|
|
20231024,095600,18586705,3790,3790,3790,3790,0
|
|
20231024,095500,18586705,3790,3790,3790,3790,0
|
|
20231024,095400,18586705,3790,3790,3790,3790,0
|
|
20231024,095300,18586705,3790,3790,3790,3790,0
|
|
20231024,095200,18586705,3790,3790,3790,3790,0
|
|
20231024,095100,18586705,3790,3790,3790,3790,0
|
|
20231024,095000,18586705,3790,3790,3790,3790,0
|
|
20231024,094900,18586705,3790,3790,3790,3790,0
|
|
20231024,094800,18586705,3790,3790,3790,3790,0
|
|
20231024,094700,18586705,3790,3790,3790,3790,0
|
|
20231024,094600,18586705,3790,3790,3790,3790,0
|
|
20231024,094500,18586705,3790,3790,3790,3790,0
|
|
20231024,094400,18586705,3790,3790,3790,3790,0
|
|
20231024,094300,18586705,3790,3790,3790,3790,2
|
|
20231024,094200,18579125,3790,3790,3790,3790,0
|
|
20231024,094100,18579125,3790,3790,3790,3790,1
|
|
20231024,094000,18575335,3790,3775,3790,3775,4
|
|
20231024,093900,18560205,3755,3755,3755,3755,0
|
|
20231024,093800,18560205,3755,3755,3755,3755,0
|
|
20231024,093700,18560205,3755,3755,3755,3755,0
|
|
20231024,093600,18560205,3755,3755,3755,3755,1
|
|
20231024,093500,18556450,3790,3790,3790,3790,2
|
|
20231024,093400,18548870,3790,3790,3790,3790,0
|
|
20231024,093300,18548870,3790,3790,3790,3790,0
|
|
20231024,093200,18548870,3790,3790,3790,3790,2
|
|
20231024,093100,18541290,3790,3775,3790,3775,35
|
|
20231024,093000,18409135,3775,3775,3775,3775,10
|
|
20231024,092900,18371385,3775,3775,3775,3775,0
|
|
20231024,092800,18371385,3775,3775,3775,3775,0
|
|
20231024,092700,18371385,3775,3760,3775,3760,476
|
|
20231024,092600,16581610,3760,3760,3760,3760,0
|
|
20231024,092500,16581610,3760,3760,3760,3760,0
|
|
20231024,092400,16581610,3760,3760,3760,3760,294
|
|
20231024,092300,15476170,3755,3755,3755,3755,284
|
|
20231024,092200,14409750,3755,3755,3755,3755,0
|
|
20231024,092100,14409750,3755,3755,3755,3755,0
|
|
20231024,092000,14409750,3755,3755,3755,3755,0
|
|
20231024,091900,14409750,3755,3755,3755,3755,300
|
|
20231024,091800,13283250,3755,3755,3755,3755,133
|
|
20231024,091700,12783835,3755,3745,3755,3745,34
|
|
20231024,091600,12656495,3745,3745,3745,3745,0
|
|
20231024,091500,12656495,3745,3760,3760,3745,1540
|
|
20231024,091400,6887330,3750,3770,3770,3750,1597
|
|
20231024,091300,878160,3775,3775,3775,3775,6
|
|
20231024,091200,855510,3790,3790,3790,3790,0
|
|
20231024,091100,855510,3790,3790,3790,3790,0
|
|
20231024,091000,855510,3790,3790,3790,3790,0
|
|
20231024,090900,855510,3790,3790,3790,3790,0
|
|
20231024,090800,855510,3790,3790,3790,3790,0
|
|
20231024,090700,855510,3790,3790,3790,3790,0
|
|
20231024,090600,855510,3790,3785,3790,3785,2
|
|
20231024,090500,847935,3785,3785,3785,3785,1
|
|
20231024,090400,844150,3785,3785,3785,3785,0
|
|
20231024,090300,844150,3785,3785,3785,3785,0
|
|
20231024,090200,844150,3785,3785,3785,3785,0
|
|
20231024,090100,844150,3785,3785,3785,3785,101
|
|
20231024,090000,461865,3755,3755,3755,3755,123
|