698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203500,62023580,3915,3915,3915,3915,116
|
|
20231025,203400,62023580,3915,3915,3915,3915,0
|
|
20231025,203300,62023580,3915,3915,3915,3915,0
|
|
20231025,203200,62023580,3915,3915,3915,3915,0
|
|
20231025,203100,62023580,3915,3915,3915,3915,0
|
|
20231025,203000,62023580,3915,3915,3915,3915,0
|
|
20231025,202900,62023580,3915,3915,3915,3915,0
|
|
20231025,202800,62023580,3915,3915,3915,3915,0
|
|
20231025,202700,62023580,3915,3915,3915,3915,0
|
|
20231025,202600,62023580,3915,3915,3915,3915,0
|
|
20231025,202500,62023580,3915,3915,3915,3915,0
|
|
20231025,202400,62023580,3915,3915,3915,3915,0
|
|
20231025,202300,62023580,3915,3915,3915,3915,0
|
|
20231025,202200,62023580,3915,3915,3915,3915,0
|
|
20231025,202100,62023580,3915,3915,3915,3915,0
|
|
20231025,202000,62023580,3915,3915,3915,3915,0
|
|
20231025,201900,62023580,3915,3915,3915,3915,0
|
|
20231025,201800,62023580,3915,3915,3915,3915,0
|
|
20231025,201700,62023580,3915,3915,3915,3915,0
|
|
20231025,201600,62023580,3915,3915,3915,3915,0
|
|
20231025,201500,62023580,3915,3915,3915,3915,0
|
|
20231025,201400,62023580,3915,3915,3915,3915,0
|
|
20231025,201300,62023580,3915,3915,3915,3915,0
|
|
20231025,201200,62023580,3915,3915,3915,3915,0
|
|
20231025,201100,62023580,3915,3915,3915,3915,0
|
|
20231025,201000,62023580,3915,3915,3915,3915,0
|
|
20231025,200900,62023580,3915,3915,3915,3915,0
|
|
20231025,200800,62023580,3915,3915,3915,3915,0
|
|
20231025,200700,62023580,3915,3915,3915,3915,0
|
|
20231025,200600,62023580,3915,3915,3915,3915,0
|
|
20231025,200500,62023580,3915,3915,3915,3915,116
|
|
20231025,200400,62023580,3915,3915,3915,3915,0
|
|
20231025,200300,62023580,3915,3915,3915,3915,0
|
|
20231025,200200,62023580,3915,3915,3915,3915,0
|
|
20231025,200100,62023580,3915,3915,3915,3915,0
|
|
20231025,200000,62023580,3915,3915,3915,3915,0
|
|
20231025,195900,62023580,3915,3915,3915,3915,0
|
|
20231025,195800,62023580,3915,3915,3915,3915,0
|
|
20231025,195700,62023580,3915,3915,3915,3915,0
|
|
20231025,195600,62023580,3915,3915,3915,3915,0
|
|
20231025,195500,62023580,3915,3915,3915,3915,0
|
|
20231025,195400,62023580,3915,3915,3915,3915,0
|
|
20231025,195300,62023580,3915,3915,3915,3915,0
|
|
20231025,195200,62023580,3915,3915,3915,3915,0
|
|
20231025,195100,62023580,3915,3915,3915,3915,0
|
|
20231025,195000,62023580,3915,3915,3915,3915,0
|
|
20231025,194900,62023580,3915,3915,3915,3915,0
|
|
20231025,194800,62023580,3915,3915,3915,3915,0
|
|
20231025,194700,62023580,3915,3915,3915,3915,0
|
|
20231025,194600,62023580,3915,3915,3915,3915,0
|
|
20231025,194500,62023580,3915,3915,3915,3915,0
|
|
20231025,194400,62023580,3915,3915,3915,3915,0
|
|
20231025,194300,62023580,3915,3915,3915,3915,0
|
|
20231025,194200,62023580,3915,3915,3915,3915,0
|
|
20231025,194100,62023580,3915,3915,3915,3915,0
|
|
20231025,194000,62023580,3915,3915,3915,3915,0
|
|
20231025,193900,62023580,3915,3915,3915,3915,0
|
|
20231025,193800,62023580,3915,3915,3915,3915,0
|
|
20231025,193700,62023580,3915,3915,3915,3915,0
|
|
20231025,193600,62023580,3915,3915,3915,3915,0
|
|
20231025,193500,62023580,3915,3915,3915,3915,116
|
|
20231025,193400,62023580,3915,3915,3915,3915,0
|
|
20231025,193300,62023580,3915,3915,3915,3915,0
|
|
20231025,193200,62023580,3915,3915,3915,3915,0
|
|
20231025,193100,62023580,3915,3915,3915,3915,0
|
|
20231025,193000,62023580,3915,3915,3915,3915,0
|
|
20231025,192900,62023580,3915,3915,3915,3915,0
|
|
20231025,192800,62023580,3915,3915,3915,3915,0
|
|
20231025,192700,62023580,3915,3915,3915,3915,0
|
|
20231025,192600,62023580,3915,3915,3915,3915,0
|
|
20231025,192500,62023580,3915,3915,3915,3915,0
|
|
20231025,192400,62023580,3915,3915,3915,3915,0
|
|
20231025,192300,62023580,3915,3915,3915,3915,0
|
|
20231025,192200,62023580,3915,3915,3915,3915,0
|
|
20231025,192100,62023580,3915,3915,3915,3915,0
|
|
20231025,192000,62023580,3915,3915,3915,3915,0
|
|
20231025,191900,62023580,3915,3915,3915,3915,0
|
|
20231025,191800,62023580,3915,3915,3915,3915,0
|
|
20231025,191700,62023580,3915,3915,3915,3915,0
|
|
20231025,191600,62023580,3915,3915,3915,3915,0
|
|
20231025,191500,62023580,3915,3915,3915,3915,0
|
|
20231025,191400,62023580,3915,3915,3915,3915,0
|
|
20231025,191300,62023580,3915,3915,3915,3915,0
|
|
20231025,191200,62023580,3915,3915,3915,3915,0
|
|
20231025,191100,62023580,3915,3915,3915,3915,0
|
|
20231025,191000,62023580,3915,3915,3915,3915,0
|
|
20231025,190900,62023580,3915,3915,3915,3915,0
|
|
20231025,190800,62023580,3915,3915,3915,3915,0
|
|
20231025,190700,62023580,3915,3915,3915,3915,0
|
|
20231025,190600,62023580,3915,3915,3915,3915,0
|
|
20231025,190500,62023580,3915,3915,3915,3915,116
|
|
20231025,190400,62023580,3915,3915,3915,3915,0
|
|
20231025,190300,62023580,3915,3915,3915,3915,0
|
|
20231025,190200,62023580,3915,3915,3915,3915,0
|
|
20231025,190100,62023580,3915,3915,3915,3915,0
|
|
20231025,190000,62023580,3915,3915,3915,3915,0
|
|
20231025,185900,62023580,3915,3915,3915,3915,0
|
|
20231025,185800,62023580,3915,3915,3915,3915,0
|
|
20231025,185700,62023580,3915,3915,3915,3915,0
|
|
20231025,185600,62023580,3915,3915,3915,3915,0
|
|
20231025,185500,62023580,3915,3915,3915,3915,0
|
|
20231025,185400,62023580,3915,3915,3915,3915,0
|
|
20231025,185300,62023580,3915,3915,3915,3915,0
|
|
20231025,185200,62023580,3915,3915,3915,3915,0
|
|
20231025,185100,62023580,3915,3915,3915,3915,0
|
|
20231025,185000,62023580,3915,3915,3915,3915,0
|
|
20231025,184900,62023580,3915,3915,3915,3915,0
|
|
20231025,184800,62023580,3915,3915,3915,3915,0
|
|
20231025,184700,62023580,3915,3915,3915,3915,0
|
|
20231025,184600,62023580,3915,3915,3915,3915,0
|
|
20231025,184500,62023580,3915,3915,3915,3915,0
|
|
20231025,184400,62023580,3915,3915,3915,3915,0
|
|
20231025,184300,62023580,3915,3915,3915,3915,0
|
|
20231025,184200,62023580,3915,3915,3915,3915,0
|
|
20231025,184100,62023580,3915,3915,3915,3915,0
|
|
20231025,184000,62023580,3915,3915,3915,3915,0
|
|
20231025,183900,62023580,3915,3915,3915,3915,0
|
|
20231025,183800,62023580,3915,3915,3915,3915,0
|
|
20231025,183700,62023580,3915,3915,3915,3915,0
|
|
20231025,183600,62023580,3915,3915,3915,3915,0
|
|
20231025,183500,62023580,3915,3915,3915,3915,116
|
|
20231025,183400,62023580,3915,3915,3915,3915,0
|
|
20231025,183300,62023580,3915,3915,3915,3915,0
|
|
20231025,183200,62023580,3915,3915,3915,3915,0
|
|
20231025,183100,62023580,3915,3915,3915,3915,0
|
|
20231025,183000,62023580,3915,3915,3915,3915,0
|
|
20231025,182900,62023580,3915,3915,3915,3915,0
|
|
20231025,182800,62023580,3915,3915,3915,3915,0
|
|
20231025,182700,62023580,3915,3915,3915,3915,0
|
|
20231025,182600,62023580,3915,3915,3915,3915,0
|
|
20231025,182500,62023580,3915,3915,3915,3915,0
|
|
20231025,182400,62023580,3915,3915,3915,3915,0
|
|
20231025,182300,62023580,3915,3915,3915,3915,0
|
|
20231025,182200,62023580,3915,3915,3915,3915,0
|
|
20231025,182100,62023580,3915,3915,3915,3915,0
|
|
20231025,182000,62023580,3915,3915,3915,3915,0
|
|
20231025,181900,62023580,3915,3915,3915,3915,0
|
|
20231025,181800,62023580,3915,3915,3915,3915,0
|
|
20231025,181700,62023580,3915,3915,3915,3915,0
|
|
20231025,181600,62023580,3915,3915,3915,3915,0
|
|
20231025,181500,62023580,3915,3915,3915,3915,0
|
|
20231025,181400,62023580,3915,3915,3915,3915,0
|
|
20231025,181300,62023580,3915,3915,3915,3915,0
|
|
20231025,181200,62023580,3915,3915,3915,3915,0
|
|
20231025,181100,62023580,3915,3915,3915,3915,0
|
|
20231025,181000,62023580,3915,3915,3915,3915,0
|
|
20231025,180900,62023580,3915,3915,3915,3915,0
|
|
20231025,180800,62023580,3915,3915,3915,3915,0
|
|
20231025,180700,62023580,3915,3915,3915,3915,0
|
|
20231025,180600,62023580,3915,3915,3915,3915,0
|
|
20231025,180500,62023580,3915,3915,3915,3915,116
|
|
20231025,180400,62023580,3915,3915,3915,3915,0
|
|
20231025,180300,62023580,3915,3915,3915,3915,0
|
|
20231025,180200,62023580,3915,3915,3915,3915,0
|
|
20231025,180100,62023580,3915,3915,3915,3915,0
|
|
20231025,180000,62023580,3915,3915,3915,3915,0
|
|
20231025,175900,62023580,3915,3915,3915,3915,0
|
|
20231025,175800,62023580,3915,3915,3915,3915,0
|
|
20231025,175700,62023580,3915,3915,3915,3915,0
|
|
20231025,175600,62023580,3915,3915,3915,3915,0
|
|
20231025,175500,62023580,3915,3915,3915,3915,0
|
|
20231025,175400,62023580,3915,3915,3915,3915,0
|
|
20231025,175300,62023580,3915,3915,3915,3915,0
|
|
20231025,175200,62023580,3915,3915,3915,3915,0
|
|
20231025,175100,62023580,3915,3915,3915,3915,0
|
|
20231025,175000,62023580,3915,3915,3915,3915,0
|
|
20231025,174900,62023580,3915,3915,3915,3915,0
|
|
20231025,174800,62023580,3915,3915,3915,3915,0
|
|
20231025,174700,62023580,3915,3915,3915,3915,0
|
|
20231025,174600,62023580,3915,3915,3915,3915,0
|
|
20231025,174500,62023580,3915,3915,3915,3915,0
|
|
20231025,174400,62023580,3915,3915,3915,3915,0
|
|
20231025,174300,62023580,3915,3915,3915,3915,0
|
|
20231025,174200,62023580,3915,3915,3915,3915,0
|
|
20231025,174100,62023580,3915,3915,3915,3915,0
|
|
20231025,174000,62023580,3915,3915,3915,3915,0
|
|
20231025,173900,62023580,3915,3915,3915,3915,0
|
|
20231025,173800,62023580,3915,3915,3915,3915,0
|
|
20231025,173700,62023580,3915,3915,3915,3915,0
|
|
20231025,173600,62023580,3915,3915,3915,3915,0
|
|
20231025,173500,62023580,3915,3915,3915,3915,116
|
|
20231025,173400,62023580,3915,3915,3915,3915,0
|
|
20231025,173300,62023580,3915,3915,3915,3915,0
|
|
20231025,173200,62023580,3915,3915,3915,3915,0
|
|
20231025,173100,62023580,3915,3915,3915,3915,0
|
|
20231025,173000,62023580,3915,3915,3915,3915,0
|
|
20231025,172900,62023580,3915,3915,3915,3915,0
|
|
20231025,172800,62023580,3915,3915,3915,3915,0
|
|
20231025,172700,62023580,3915,3915,3915,3915,0
|
|
20231025,172600,62023580,3915,3915,3915,3915,0
|
|
20231025,172500,62023580,3915,3915,3915,3915,0
|
|
20231025,172400,62023580,3915,3915,3915,3915,0
|
|
20231025,172300,62023580,3915,3915,3915,3915,0
|
|
20231025,172200,62023580,3915,3915,3915,3915,0
|
|
20231025,172100,62023580,3915,3915,3915,3915,0
|
|
20231025,172000,62023580,3915,3915,3915,3915,0
|
|
20231025,171900,62023580,3915,3915,3915,3915,0
|
|
20231025,171800,62023580,3915,3915,3915,3915,0
|
|
20231025,171700,62023580,3915,3915,3915,3915,0
|
|
20231025,171600,62023580,3915,3915,3915,3915,0
|
|
20231025,171500,62023580,3915,3915,3915,3915,0
|
|
20231025,171400,62023580,3915,3915,3915,3915,0
|
|
20231025,171300,62023580,3915,3915,3915,3915,0
|
|
20231025,171200,62023580,3915,3915,3915,3915,0
|
|
20231025,171100,62023580,3915,3915,3915,3915,0
|
|
20231025,171000,62023580,3915,3915,3915,3915,0
|
|
20231025,170900,62023580,3915,3915,3915,3915,0
|
|
20231025,170800,62023580,3915,3915,3915,3915,0
|
|
20231025,170700,62023580,3915,3915,3915,3915,0
|
|
20231025,170600,62023580,3915,3915,3915,3915,0
|
|
20231025,170500,62023580,3915,3915,3915,3915,116
|
|
20231025,170400,62023580,3915,3915,3915,3915,0
|
|
20231025,170300,62023580,3915,3915,3915,3915,0
|
|
20231025,170200,62023580,3915,3915,3915,3915,0
|
|
20231025,170100,62023580,3915,3915,3915,3915,0
|
|
20231025,170000,62023580,3915,3915,3915,3915,0
|
|
20231025,165900,62023580,3915,3915,3915,3915,0
|
|
20231025,165800,62023580,3915,3915,3915,3915,0
|
|
20231025,165700,62023580,3915,3915,3915,3915,0
|
|
20231025,165600,62023580,3915,3915,3915,3915,0
|
|
20231025,165500,62023580,3915,3915,3915,3915,0
|
|
20231025,165400,62023580,3915,3915,3915,3915,0
|
|
20231025,165300,62023580,3915,3915,3915,3915,0
|
|
20231025,165200,62023580,3915,3915,3915,3915,0
|
|
20231025,165100,62023580,3915,3915,3915,3915,0
|
|
20231025,165000,62023580,3915,3915,3915,3915,0
|
|
20231025,164900,62023580,3915,3915,3915,3915,0
|
|
20231025,164800,62023580,3915,3915,3915,3915,0
|
|
20231025,164700,62023580,3915,3915,3915,3915,0
|
|
20231025,164600,62023580,3915,3915,3915,3915,0
|
|
20231025,164500,62023580,3915,3915,3915,3915,0
|
|
20231025,164400,62023580,3915,3915,3915,3915,0
|
|
20231025,164300,62023580,3915,3915,3915,3915,0
|
|
20231025,164200,62023580,3915,3915,3915,3915,0
|
|
20231025,164100,62023580,3915,3915,3915,3915,0
|
|
20231025,164000,62023580,3915,3915,3915,3915,0
|
|
20231025,163900,62023580,3915,3915,3915,3915,0
|
|
20231025,163800,62023580,3915,3915,3915,3915,0
|
|
20231025,163700,62023580,3915,3915,3915,3915,0
|
|
20231025,163600,62023580,3915,3915,3915,3915,0
|
|
20231025,163500,62023580,3915,3915,3915,3915,116
|
|
20231025,163400,62023580,3915,3915,3915,3915,0
|
|
20231025,163300,62023580,3915,3915,3915,3915,0
|
|
20231025,163200,62023580,3915,3915,3915,3915,0
|
|
20231025,163100,62023580,3915,3915,3915,3915,0
|
|
20231025,163000,62023580,3915,3915,3915,3915,0
|
|
20231025,162900,62023580,3915,3915,3915,3915,0
|
|
20231025,162800,62023580,3915,3915,3915,3915,0
|
|
20231025,162700,62023580,3915,3915,3915,3915,0
|
|
20231025,162600,62023580,3915,3915,3915,3915,0
|
|
20231025,162500,62023580,3915,3915,3915,3915,0
|
|
20231025,162400,62023580,3915,3915,3915,3915,0
|
|
20231025,162300,62023580,3915,3915,3915,3915,0
|
|
20231025,162200,62023580,3915,3915,3915,3915,0
|
|
20231025,162100,62023580,3915,3915,3915,3915,0
|
|
20231025,162000,62023580,3915,3915,3915,3915,0
|
|
20231025,161900,62023580,3915,3915,3915,3915,0
|
|
20231025,161800,62023580,3915,3915,3915,3915,0
|
|
20231025,161700,62023580,3915,3915,3915,3915,0
|
|
20231025,161600,62023580,3915,3915,3915,3915,0
|
|
20231025,161500,62023580,3915,3915,3915,3915,0
|
|
20231025,161400,62023580,3915,3915,3915,3915,0
|
|
20231025,161300,62023580,3915,3915,3915,3915,0
|
|
20231025,161200,62023580,3915,3915,3915,3915,0
|
|
20231025,161100,62023580,3915,3915,3915,3915,0
|
|
20231025,161000,62023580,3915,3915,3915,3915,0
|
|
20231025,160900,62023580,3915,3915,3915,3915,0
|
|
20231025,160800,62023580,3915,3915,3915,3915,0
|
|
20231025,160700,62023580,3915,3915,3915,3915,0
|
|
20231025,160600,62023580,3915,3915,3915,3915,0
|
|
20231025,160500,62023580,3915,3915,3915,3915,116
|
|
20231025,160400,62023580,3915,3915,3915,3915,0
|
|
20231025,160300,62023580,3915,3915,3915,3915,0
|
|
20231025,160200,62023580,3915,3915,3915,3915,0
|
|
20231025,160100,62023580,3915,3915,3915,3915,0
|
|
20231025,160000,62023580,3915,3915,3915,3915,0
|
|
20231025,155900,62023580,3915,3915,3915,3915,0
|
|
20231025,155800,62023580,3915,3915,3915,3915,0
|
|
20231025,155700,62023580,3915,3915,3915,3915,0
|
|
20231025,155600,62023580,3915,3915,3915,3915,0
|
|
20231025,155500,62023580,3915,3915,3915,3915,0
|
|
20231025,155400,62023580,3915,3915,3915,3915,0
|
|
20231025,155300,62023580,3915,3915,3915,3915,0
|
|
20231025,155200,62023580,3915,3915,3915,3915,0
|
|
20231025,155100,62023580,3915,3915,3915,3915,0
|
|
20231025,155000,62023580,3915,3915,3915,3915,0
|
|
20231025,154900,62023580,3915,3915,3915,3915,0
|
|
20231025,154800,62023580,3915,3915,3915,3915,0
|
|
20231025,154700,62023580,3915,3915,3915,3915,0
|
|
20231025,154600,62023580,3915,3915,3915,3915,0
|
|
20231025,154500,62023580,3915,3915,3915,3915,0
|
|
20231025,154400,62023580,3915,3915,3915,3915,0
|
|
20231025,154300,62023580,3915,3915,3915,3915,0
|
|
20231025,154200,62023580,3915,3915,3915,3915,0
|
|
20231025,154100,62023580,3915,3915,3915,3915,0
|
|
20231025,154000,62023580,3915,3915,3915,3915,0
|
|
20231025,153900,62023580,3915,3915,3915,3915,0
|
|
20231025,153800,62023580,3915,3915,3915,3915,0
|
|
20231025,153700,62023580,3915,3915,3915,3915,0
|
|
20231025,153600,62023580,3915,3915,3915,3915,0
|
|
20231025,153500,62023580,3915,3915,3915,3915,116
|
|
20231025,153400,62023580,3915,3915,3915,3915,0
|
|
20231025,153300,62023580,3915,3915,3915,3915,0
|
|
20231025,153200,62023580,3915,3915,3915,3915,0
|
|
20231025,153100,62023580,3915,3915,3915,3915,0
|
|
20231025,153000,62023580,3915,3915,3915,3915,116
|
|
20231025,152900,61569440,3915,3915,3915,3915,0
|
|
20231025,152800,61569440,3915,3915,3915,3915,0
|
|
20231025,152700,61569440,3915,3915,3915,3915,0
|
|
20231025,152600,61569440,3915,3915,3915,3915,0
|
|
20231025,152500,61569440,3915,3915,3915,3915,0
|
|
20231025,152400,61569440,3915,3915,3915,3915,0
|
|
20231025,152300,61569440,3915,3915,3915,3915,0
|
|
20231025,152200,61569440,3915,3915,3915,3915,0
|
|
20231025,152100,61569440,3915,3915,3915,3915,0
|
|
20231025,152000,61569440,3915,3915,3915,3915,0
|
|
20231025,151900,61569440,3915,3885,3915,3885,13
|
|
20231025,151800,61518575,3885,3915,3915,3885,977
|
|
20231025,151700,57722570,3885,3890,3890,3885,258
|
|
20231025,151600,56720225,3915,3915,3915,3915,0
|
|
20231025,151500,56720225,3915,3915,3915,3915,0
|
|
20231025,151400,56720225,3915,3915,3915,3915,0
|
|
20231025,151300,56720225,3915,3915,3915,3915,1
|
|
20231025,151200,56716310,3915,3910,3915,3910,30
|
|
20231025,151100,56599005,3885,3885,3885,3885,100
|
|
20231025,151000,56210505,3885,3885,3885,3885,0
|
|
20231025,150900,56210505,3885,3885,3885,3885,0
|
|
20231025,150800,56210505,3885,3885,3885,3885,0
|
|
20231025,150700,56210505,3885,3885,3885,3885,0
|
|
20231025,150600,56210505,3885,3885,3885,3885,0
|
|
20231025,150500,56210505,3885,3885,3885,3885,0
|
|
20231025,150400,56210505,3885,3885,3885,3885,0
|
|
20231025,150300,56210505,3885,3885,3885,3885,0
|
|
20231025,150200,56210505,3885,3885,3885,3885,0
|
|
20231025,150100,56210505,3885,3885,3885,3885,0
|
|
20231025,150000,56210505,3885,3885,3885,3885,0
|
|
20231025,145900,56210505,3885,3885,3885,3885,0
|
|
20231025,145800,56210505,3885,3885,3885,3885,300
|
|
20231025,145700,55045005,3890,3890,3890,3890,0
|
|
20231025,145600,55045005,3890,3890,3890,3890,0
|
|
20231025,145500,55045005,3890,3890,3890,3890,0
|
|
20231025,145400,55045005,3890,3890,3890,3890,0
|
|
20231025,145300,55045005,3890,3890,3890,3890,0
|
|
20231025,145200,55045005,3890,3890,3890,3890,0
|
|
20231025,145100,55045005,3890,3890,3890,3890,0
|
|
20231025,145000,55045005,3890,3890,3890,3890,0
|
|
20231025,144900,55045005,3890,3890,3890,3890,5
|
|
20231025,144800,55025555,3885,3885,3885,3885,304
|
|
20231025,144700,53844515,3885,3885,3885,3885,0
|
|
20231025,144600,53844515,3885,3885,3885,3885,0
|
|
20231025,144500,53844515,3885,3885,3885,3885,158
|
|
20231025,144400,53230685,3885,3885,3885,3885,0
|
|
20231025,144300,53230685,3885,3885,3885,3885,468
|
|
20231025,144200,51412505,3885,3885,3885,3885,0
|
|
20231025,144100,51412505,3885,3885,3885,3885,66
|
|
20231025,144000,51156095,3885,3885,3885,3885,0
|
|
20231025,143900,51156095,3885,3885,3885,3885,0
|
|
20231025,143800,51156095,3885,3885,3885,3885,0
|
|
20231025,143700,51156095,3885,3885,3885,3885,0
|
|
20231025,143600,51156095,3885,3885,3885,3885,0
|
|
20231025,143500,51156095,3885,3885,3885,3885,0
|
|
20231025,143400,51156095,3885,3885,3885,3885,5
|
|
20231025,143300,51136670,3910,3910,3910,3910,0
|
|
20231025,143200,51136670,3910,3910,3910,3910,0
|
|
20231025,143100,51136670,3910,3910,3910,3910,0
|
|
20231025,143000,51136670,3910,3910,3910,3910,0
|
|
20231025,142900,51136670,3910,3895,3910,3885,82
|
|
20231025,142800,50817595,3920,3920,3920,3920,21
|
|
20231025,142700,50735275,3920,3920,3920,3920,0
|
|
20231025,142600,50735275,3920,3920,3920,3920,0
|
|
20231025,142500,50735275,3920,3905,3920,3905,6
|
|
20231025,142400,50711790,3890,3890,3890,3890,0
|
|
20231025,142300,50711790,3890,3890,3890,3890,0
|
|
20231025,142200,50711790,3890,3890,3890,3890,0
|
|
20231025,142100,50711790,3890,3890,3890,3890,0
|
|
20231025,142000,50711790,3890,3890,3890,3890,0
|
|
20231025,141900,50711790,3890,3890,3890,3890,0
|
|
20231025,141800,50711790,3890,3890,3890,3890,0
|
|
20231025,141700,50711790,3890,3890,3890,3890,0
|
|
20231025,141600,50711790,3890,3890,3890,3890,0
|
|
20231025,141500,50711790,3890,3890,3890,3890,0
|
|
20231025,141400,50711790,3890,3890,3890,3890,0
|
|
20231025,141300,50711790,3890,3890,3890,3890,1
|
|
20231025,141200,50707900,3890,3890,3890,3890,0
|
|
20231025,141100,50707900,3890,3890,3890,3890,0
|
|
20231025,141000,50707900,3890,3890,3890,3890,0
|
|
20231025,140900,50707900,3890,3890,3890,3890,0
|
|
20231025,140800,50707900,3890,3890,3890,3890,3
|
|
20231025,140700,50696230,3890,3890,3890,3890,92
|
|
20231025,140600,50338350,3890,3890,3890,3890,0
|
|
20231025,140500,50338350,3890,3890,3890,3890,0
|
|
20231025,140400,50338350,3890,3890,3890,3890,0
|
|
20231025,140300,50338350,3890,3890,3890,3890,0
|
|
20231025,140200,50338350,3890,3890,3890,3890,0
|
|
20231025,140100,50338350,3890,3890,3890,3890,0
|
|
20231025,140000,50338350,3890,3890,3890,3890,0
|
|
20231025,135900,50338350,3890,3890,3890,3890,0
|
|
20231025,135800,50338350,3890,3890,3890,3890,21
|
|
20231025,135700,50256660,3890,3890,3890,3890,0
|
|
20231025,135600,50256660,3890,3890,3890,3890,0
|
|
20231025,135500,50256660,3890,3890,3890,3890,0
|
|
20231025,135400,50256660,3890,3890,3890,3890,0
|
|
20231025,135300,50256660,3890,3890,3890,3890,0
|
|
20231025,135200,50256660,3890,3890,3890,3890,0
|
|
20231025,135100,50256660,3890,3890,3890,3890,0
|
|
20231025,135000,50256660,3890,3890,3890,3890,0
|
|
20231025,134900,50256660,3890,3890,3890,3890,0
|
|
20231025,134800,50256660,3890,3890,3890,3890,0
|
|
20231025,134700,50256660,3890,3890,3890,3890,0
|
|
20231025,134600,50256660,3890,3890,3890,3890,0
|
|
20231025,134500,50256660,3890,3890,3890,3890,7
|
|
20231025,134400,50229430,3900,3900,3900,3900,0
|
|
20231025,134300,50229430,3900,3900,3900,3900,0
|
|
20231025,134200,50229430,3900,3900,3900,3900,0
|
|
20231025,134100,50229430,3900,3900,3900,3900,0
|
|
20231025,134000,50229430,3900,3900,3900,3900,0
|
|
20231025,133900,50229430,3900,3900,3900,3900,0
|
|
20231025,133800,50229430,3900,3900,3900,3900,0
|
|
20231025,133700,50229430,3900,3900,3900,3900,119
|
|
20231025,133600,49765330,3900,3900,3900,3900,0
|
|
20231025,133500,49765330,3900,3900,3900,3900,0
|
|
20231025,133400,49765330,3900,3900,3900,3900,110
|
|
20231025,133300,49336330,3900,3900,3900,3900,0
|
|
20231025,133200,49336330,3900,3900,3900,3900,0
|
|
20231025,133100,49336330,3900,3900,3900,3900,0
|
|
20231025,133000,49336330,3900,3900,3900,3900,0
|
|
20231025,132900,49336330,3900,3900,3900,3900,21
|
|
20231025,132800,49254430,3880,3880,3880,3880,0
|
|
20231025,132700,49254430,3880,3880,3880,3880,0
|
|
20231025,132600,49254430,3880,3880,3880,3880,0
|
|
20231025,132500,49254430,3880,3880,3880,3880,0
|
|
20231025,132400,49254430,3880,3880,3880,3880,0
|
|
20231025,132300,49254430,3880,3880,3880,3880,0
|
|
20231025,132200,49254430,3880,3880,3880,3880,0
|
|
20231025,132100,49254430,3880,3880,3880,3880,0
|
|
20231025,132000,49254430,3880,3880,3880,3880,0
|
|
20231025,131900,49254430,3880,3880,3880,3880,0
|
|
20231025,131800,49254430,3880,3880,3880,3880,0
|
|
20231025,131700,49254430,3880,3880,3880,3880,0
|
|
20231025,131600,49254430,3880,3880,3880,3880,0
|
|
20231025,131500,49254430,3880,3880,3880,3880,0
|
|
20231025,131400,49254430,3880,3880,3880,3880,0
|
|
20231025,131300,49254430,3880,3880,3880,3880,0
|
|
20231025,131200,49254430,3880,3880,3880,3880,0
|
|
20231025,131100,49254430,3880,3880,3880,3880,0
|
|
20231025,131000,49254430,3880,3880,3880,3880,0
|
|
20231025,130900,49254430,3880,3880,3880,3880,0
|
|
20231025,130800,49254430,3880,3880,3880,3880,0
|
|
20231025,130700,49254430,3880,3880,3880,3880,0
|
|
20231025,130600,49254430,3880,3880,3880,3880,0
|
|
20231025,130500,49254430,3880,3880,3880,3880,0
|
|
20231025,130400,49254430,3880,3880,3880,3880,0
|
|
20231025,130300,49254430,3880,3880,3880,3880,0
|
|
20231025,130200,49254430,3880,3880,3880,3880,0
|
|
20231025,130100,49254430,3880,3880,3880,3880,0
|
|
20231025,130000,49254430,3880,3890,3890,3880,133
|
|
20231025,125900,48737670,3900,3900,3900,3900,0
|
|
20231025,125800,48737670,3900,3900,3900,3900,0
|
|
20231025,125700,48737670,3900,3900,3900,3900,0
|
|
20231025,125600,48737670,3900,3900,3900,3900,0
|
|
20231025,125500,48737670,3900,3900,3900,3900,4
|
|
20231025,125400,48722070,3900,3900,3900,3900,3
|
|
20231025,125300,48710370,3890,3890,3890,3890,0
|
|
20231025,125200,48710370,3890,3890,3890,3890,0
|
|
20231025,125100,48710370,3890,3890,3890,3890,0
|
|
20231025,125000,48710370,3890,3890,3890,3890,29
|
|
20231025,124900,48597560,3880,3880,3880,3880,22
|
|
20231025,124800,48512200,3880,3880,3880,3880,0
|
|
20231025,124700,48512200,3880,3880,3880,3880,0
|
|
20231025,124600,48512200,3880,3880,3880,3880,0
|
|
20231025,124500,48512200,3880,3880,3880,3880,0
|
|
20231025,124400,48512200,3880,3880,3880,3880,0
|
|
20231025,124300,48512200,3880,3880,3880,3880,0
|
|
20231025,124200,48512200,3880,3880,3880,3880,0
|
|
20231025,124100,48512200,3880,3880,3880,3880,0
|
|
20231025,124000,48512200,3880,3880,3880,3880,0
|
|
20231025,123900,48512200,3880,3880,3880,3880,183
|
|
20231025,123800,47802160,3880,3880,3880,3880,340
|
|
20231025,123700,46482960,3890,3890,3890,3890,0
|
|
20231025,123600,46482960,3890,3890,3890,3890,6
|
|
20231025,123500,46459620,3880,3880,3880,3880,0
|
|
20231025,123400,46459620,3880,3880,3880,3880,1
|
|
20231025,123300,46455740,3890,3890,3890,3890,0
|
|
20231025,123200,46455740,3890,3890,3890,3890,0
|
|
20231025,123100,46455740,3890,3890,3890,3890,1000
|
|
20231025,123000,42565740,3885,3890,3890,3885,171
|
|
20231025,122900,41901200,3900,3900,3900,3900,0
|
|
20231025,122800,41901200,3900,3900,3900,3900,0
|
|
20231025,122700,41901200,3900,3900,3900,3900,0
|
|
20231025,122600,41901200,3900,3900,3900,3900,42
|
|
20231025,122500,41737400,3895,3895,3895,3895,0
|
|
20231025,122400,41737400,3895,3895,3895,3895,0
|
|
20231025,122300,41737400,3895,3895,3895,3895,2
|
|
20231025,122200,41729610,3890,3890,3890,3890,0
|
|
20231025,122100,41729610,3890,3890,3890,3890,0
|
|
20231025,122000,41729610,3890,3890,3890,3890,0
|
|
20231025,121900,41729610,3890,3890,3890,3890,0
|
|
20231025,121800,41729610,3890,3890,3890,3890,5
|
|
20231025,121700,41710160,3905,3905,3905,3905,0
|
|
20231025,121600,41710160,3905,3905,3905,3905,124
|
|
20231025,121500,41225940,3920,3920,3920,3920,0
|
|
20231025,121400,41225940,3920,3920,3920,3920,0
|
|
20231025,121300,41225940,3920,3920,3920,3920,0
|
|
20231025,121200,41225940,3920,3920,3920,3920,0
|
|
20231025,121100,41225940,3920,3920,3920,3920,0
|
|
20231025,121000,41225940,3920,3920,3920,3920,0
|
|
20231025,120900,41225940,3920,3920,3920,3920,0
|
|
20231025,120800,41225940,3920,3920,3920,3920,0
|
|
20231025,120700,41225940,3920,3920,3920,3920,0
|
|
20231025,120600,41225940,3920,3920,3920,3920,0
|
|
20231025,120500,41225940,3920,3920,3920,3920,0
|
|
20231025,120400,41225940,3920,3900,3920,3890,258
|
|
20231025,120300,40214990,3900,3900,3900,3900,810
|
|
20231025,120200,37055990,3900,3900,3900,3900,0
|
|
20231025,120100,37055990,3900,3900,3900,3900,0
|
|
20231025,120000,37055990,3900,3900,3900,3900,0
|
|
20231025,115900,37055990,3900,3900,3900,3900,0
|
|
20231025,115800,37055990,3900,3900,3900,3900,0
|
|
20231025,115700,37055990,3900,3900,3900,3900,0
|
|
20231025,115600,37055990,3900,3900,3900,3900,0
|
|
20231025,115500,37055990,3900,3900,3900,3900,0
|
|
20231025,115400,37055990,3900,3900,3900,3900,0
|
|
20231025,115300,37055990,3900,3900,3900,3900,0
|
|
20231025,115200,37055990,3900,3900,3900,3900,0
|
|
20231025,115100,37055990,3900,3900,3900,3900,0
|
|
20231025,115000,37055990,3900,3900,3900,3900,0
|
|
20231025,114900,37055990,3900,3900,3900,3900,0
|
|
20231025,114800,37055990,3900,3900,3900,3900,0
|
|
20231025,114700,37055990,3900,3900,3900,3900,0
|
|
20231025,114600,37055990,3900,3900,3900,3900,0
|
|
20231025,114500,37055990,3900,3900,3900,3900,0
|
|
20231025,114400,37055990,3900,3900,3900,3900,0
|
|
20231025,114300,37055990,3900,3900,3900,3900,0
|
|
20231025,114200,37055990,3900,3885,3900,3885,272
|
|
20231025,114100,35995220,3885,3885,3885,3885,0
|
|
20231025,114000,35995220,3885,3885,3885,3885,0
|
|
20231025,113900,35995220,3885,3885,3885,3885,0
|
|
20231025,113800,35995220,3885,3885,3885,3885,0
|
|
20231025,113700,35995220,3885,3885,3885,3885,0
|
|
20231025,113600,35995220,3885,3885,3885,3885,0
|
|
20231025,113500,35995220,3885,3885,3885,3885,0
|
|
20231025,113400,35995220,3885,3885,3885,3885,0
|
|
20231025,113300,35995220,3885,3885,3885,3885,0
|
|
20231025,113200,35995220,3885,3885,3885,3885,0
|
|
20231025,113100,35995220,3885,3885,3885,3885,0
|
|
20231025,113000,35995220,3885,3885,3885,3885,0
|
|
20231025,112900,35995220,3885,3885,3885,3885,0
|
|
20231025,112800,35995220,3885,3885,3885,3885,0
|
|
20231025,112700,35995220,3885,3885,3885,3885,0
|
|
20231025,112600,35995220,3885,3885,3885,3885,0
|
|
20231025,112500,35995220,3885,3885,3885,3885,0
|
|
20231025,112400,35995220,3885,3885,3885,3885,0
|
|
20231025,112300,35995220,3885,3885,3885,3885,0
|
|
20231025,112200,35995220,3885,3885,3885,3885,35
|
|
20231025,112100,35859245,3885,3885,3885,3885,0
|
|
20231025,112000,35859245,3885,3885,3885,3885,0
|
|
20231025,111900,35859245,3885,3885,3885,3885,0
|
|
20231025,111800,35859245,3885,3885,3885,3885,0
|
|
20231025,111700,35859245,3885,3885,3885,3885,0
|
|
20231025,111600,35859245,3885,3885,3885,3885,0
|
|
20231025,111500,35859245,3885,3885,3885,3885,0
|
|
20231025,111400,35859245,3885,3885,3885,3885,0
|
|
20231025,111300,35859245,3885,3885,3885,3885,0
|
|
20231025,111200,35859245,3885,3885,3885,3885,0
|
|
20231025,111100,35859245,3885,3885,3885,3885,0
|
|
20231025,111000,35859245,3885,3885,3885,3885,0
|
|
20231025,110900,35859245,3885,3885,3885,3885,0
|
|
20231025,110800,35859245,3885,3885,3885,3885,0
|
|
20231025,110700,35859245,3885,3885,3885,3885,0
|
|
20231025,110600,35859245,3885,3885,3885,3885,0
|
|
20231025,110500,35859245,3885,3885,3885,3885,0
|
|
20231025,110400,35859245,3885,3885,3885,3885,0
|
|
20231025,110300,35859245,3885,3885,3885,3885,0
|
|
20231025,110200,35859245,3885,3885,3885,3885,0
|
|
20231025,110100,35859245,3885,3885,3885,3885,543
|
|
20231025,110000,33749690,3885,3885,3885,3885,0
|
|
20231025,105900,33749690,3885,3885,3885,3885,0
|
|
20231025,105800,33749690,3885,3885,3885,3885,0
|
|
20231025,105700,33749690,3885,3885,3885,3885,541
|
|
20231025,105600,31647905,3885,3885,3885,3885,0
|
|
20231025,105500,31647905,3885,3885,3885,3885,0
|
|
20231025,105400,31647905,3885,3885,3885,3885,20
|
|
20231025,105300,31570205,3885,3885,3885,3885,258
|
|
20231025,105200,30567875,3880,3880,3880,3880,0
|
|
20231025,105100,30567875,3880,3880,3880,3880,0
|
|
20231025,105000,30567875,3880,3880,3880,3880,0
|
|
20231025,104900,30567875,3880,3880,3880,3880,0
|
|
20231025,104800,30567875,3880,3880,3880,3880,0
|
|
20231025,104700,30567875,3880,3880,3880,3880,0
|
|
20231025,104600,30567875,3880,3880,3880,3880,0
|
|
20231025,104500,30567875,3880,3880,3880,3880,0
|
|
20231025,104400,30567875,3880,3880,3880,3880,0
|
|
20231025,104300,30567875,3880,3880,3880,3880,0
|
|
20231025,104200,30567875,3880,3880,3880,3880,137
|
|
20231025,104100,30036315,3895,3895,3895,3895,0
|
|
20231025,104000,30036315,3895,3895,3895,3895,0
|
|
20231025,103900,30036315,3895,3895,3895,3895,0
|
|
20231025,103800,30036315,3895,3895,3895,3895,0
|
|
20231025,103700,30036315,3895,3895,3895,3895,0
|
|
20231025,103600,30036315,3895,3895,3895,3895,0
|
|
20231025,103500,30036315,3895,3895,3895,3895,0
|
|
20231025,103400,30036315,3895,3895,3895,3895,0
|
|
20231025,103300,30036315,3895,3895,3895,3895,0
|
|
20231025,103200,30036315,3895,3895,3895,3895,0
|
|
20231025,103100,30036315,3895,3895,3895,3895,0
|
|
20231025,103000,30036315,3895,3895,3895,3895,500
|
|
20231025,102900,28088815,3890,3890,3890,3890,90
|
|
20231025,102800,27738715,3895,3895,3895,3895,201
|
|
20231025,102700,26955820,3890,3890,3890,3890,200
|
|
20231025,102600,26177820,3880,3880,3880,3880,0
|
|
20231025,102500,26177820,3880,3880,3880,3880,0
|
|
20231025,102400,26177820,3880,3880,3880,3880,0
|
|
20231025,102300,26177820,3880,3885,3885,3880,419
|
|
20231025,102200,24551010,3890,3890,3890,3890,0
|
|
20231025,102100,24551010,3890,3890,3890,3890,0
|
|
20231025,102000,24551010,3890,3890,3890,3890,137
|
|
20231025,101900,24018080,3885,3885,3885,3885,0
|
|
20231025,101800,24018080,3885,3885,3885,3885,0
|
|
20231025,101700,24018080,3885,3885,3885,3885,0
|
|
20231025,101600,24018080,3885,3885,3885,3885,0
|
|
20231025,101500,24018080,3885,3885,3885,3885,0
|
|
20231025,101400,24018080,3885,3885,3885,3885,0
|
|
20231025,101300,24018080,3885,3885,3885,3885,0
|
|
20231025,101200,24018080,3885,3885,3885,3885,0
|
|
20231025,101100,24018080,3885,3885,3885,3885,0
|
|
20231025,101000,24018080,3885,3885,3885,3885,0
|
|
20231025,100900,24018080,3885,3885,3885,3885,0
|
|
20231025,100800,24018080,3885,3885,3885,3885,0
|
|
20231025,100700,24018080,3885,3885,3885,3885,0
|
|
20231025,100600,24018080,3885,3885,3885,3885,150
|
|
20231025,100500,23435330,3890,3890,3890,3890,0
|
|
20231025,100400,23435330,3890,3890,3890,3890,0
|
|
20231025,100300,23435330,3890,3890,3890,3890,0
|
|
20231025,100200,23435330,3890,3890,3890,3890,0
|
|
20231025,100100,23435330,3890,3890,3890,3890,0
|
|
20231025,100000,23435330,3890,3890,3890,3890,0
|
|
20231025,095900,23435330,3890,3890,3890,3890,0
|
|
20231025,095800,23435330,3890,3890,3890,3890,0
|
|
20231025,095700,23435330,3890,3890,3890,3890,0
|
|
20231025,095600,23435330,3890,3890,3890,3890,0
|
|
20231025,095500,23435330,3890,3890,3890,3890,0
|
|
20231025,095400,23435330,3890,3890,3890,3890,0
|
|
20231025,095300,23435330,3890,3890,3890,3890,200
|
|
20231025,095200,22657330,3900,3900,3900,3900,0
|
|
20231025,095100,22657330,3900,3900,3900,3900,0
|
|
20231025,095000,22657330,3900,3900,3900,3900,138
|
|
20231025,094900,22119130,3885,3885,3885,3885,0
|
|
20231025,094800,22119130,3885,3885,3885,3885,0
|
|
20231025,094700,22119130,3885,3885,3885,3885,0
|
|
20231025,094600,22119130,3885,3885,3885,3885,0
|
|
20231025,094500,22119130,3885,3885,3885,3885,0
|
|
20231025,094400,22119130,3885,3885,3885,3885,0
|
|
20231025,094300,22119130,3885,3885,3885,3885,0
|
|
20231025,094200,22119130,3885,3885,3885,3885,662
|
|
20231025,094100,19547260,3885,3885,3885,3885,0
|
|
20231025,094000,19547260,3885,3885,3885,3885,0
|
|
20231025,093900,19547260,3885,3885,3885,3885,0
|
|
20231025,093800,19547260,3885,3885,3885,3885,797
|
|
20231025,093700,16450915,3900,3900,3900,3900,0
|
|
20231025,093600,16450915,3900,3900,3900,3900,0
|
|
20231025,093500,16450915,3900,3900,3900,3900,0
|
|
20231025,093400,16450915,3900,3900,3900,3900,0
|
|
20231025,093300,16450915,3900,3900,3900,3900,0
|
|
20231025,093200,16450915,3900,3900,3900,3900,2
|
|
20231025,093100,16443115,3900,3900,3900,3900,0
|
|
20231025,093000,16443115,3900,3900,3900,3900,0
|
|
20231025,092900,16443115,3900,3900,3900,3900,0
|
|
20231025,092800,16443115,3900,3900,3900,3900,0
|
|
20231025,092700,16443115,3900,3900,3900,3900,0
|
|
20231025,092600,16443115,3900,3900,3900,3900,0
|
|
20231025,092500,16443115,3900,3895,3900,3895,543
|
|
20231025,092400,14328125,3900,3900,3900,3900,0
|
|
20231025,092300,14328125,3900,3900,3900,3900,0
|
|
20231025,092200,14328125,3900,3900,3900,3900,0
|
|
20231025,092100,14328125,3900,3900,3900,3900,0
|
|
20231025,092000,14328125,3900,3900,3900,3900,0
|
|
20231025,091900,14328125,3900,3900,3900,3900,0
|
|
20231025,091800,14328125,3900,3900,3900,3900,0
|
|
20231025,091700,14328125,3900,3900,3900,3900,0
|
|
20231025,091600,14328125,3900,3900,3900,3900,0
|
|
20231025,091500,14328125,3900,3900,3900,3900,0
|
|
20231025,091400,14328125,3900,3900,3900,3900,0
|
|
20231025,091300,14328125,3900,3900,3900,3900,0
|
|
20231025,091200,14328125,3900,3900,3900,3900,10
|
|
20231025,091100,14289125,3880,3880,3880,3880,1
|
|
20231025,091000,14285245,3885,3885,3885,3885,172
|
|
20231025,090900,13617025,3885,3885,3885,3885,1000
|
|
20231025,090800,9732025,3885,3885,3885,3885,500
|
|
20231025,090700,7789525,3885,3885,3885,3885,0
|
|
20231025,090600,7789525,3885,3885,3885,3885,500
|
|
20231025,090500,5847025,3885,3885,3885,3885,500
|
|
20231025,090400,3904525,3885,3885,3885,3885,1000
|
|
20231025,090300,19525,3915,3915,3915,3915,0
|
|
20231025,090200,19525,3915,3915,3915,3915,0
|
|
20231025,090100,19525,3915,3915,3915,3915,0
|
|
20231025,090000,19525,3915,3900,3915,3900,5
|