587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184400,28145300,40050,40050,40050,40050,64
|
|
20241022,184300,28145300,40050,40050,40050,40050,0
|
|
20241022,184200,28145300,40050,40050,40050,40050,0
|
|
20241022,184100,28145300,40050,40050,40050,40050,0
|
|
20241022,184000,28145300,40050,40050,40050,40050,0
|
|
20241022,183900,28145300,40050,40050,40050,40050,0
|
|
20241022,183800,28145300,40050,40050,40050,40050,0
|
|
20241022,183700,28145300,40050,40050,40050,40050,0
|
|
20241022,183600,28145300,40050,40050,40050,40050,0
|
|
20241022,183500,28145300,40050,40050,40050,40050,0
|
|
20241022,183400,28145300,40050,40050,40050,40050,0
|
|
20241022,183300,28145300,40050,40050,40050,40050,0
|
|
20241022,183200,28145300,40050,40050,40050,40050,0
|
|
20241022,183100,28145300,40050,40050,40050,40050,0
|
|
20241022,183000,28145300,40050,40050,40050,40050,0
|
|
20241022,182900,28145300,40050,40050,40050,40050,0
|
|
20241022,182800,28145300,40050,40050,40050,40050,0
|
|
20241022,182700,28145300,40050,40050,40050,40050,0
|
|
20241022,182600,28145300,40050,40050,40050,40050,0
|
|
20241022,182500,28145300,40050,40050,40050,40050,0
|
|
20241022,182400,28145300,40050,40050,40050,40050,0
|
|
20241022,182300,28145300,40050,40050,40050,40050,0
|
|
20241022,182200,28145300,40050,40050,40050,40050,0
|
|
20241022,182100,28145300,40050,40050,40050,40050,0
|
|
20241022,182000,28145300,40050,40050,40050,40050,0
|
|
20241022,181900,28145300,40050,40050,40050,40050,0
|
|
20241022,181800,28145300,40050,40050,40050,40050,0
|
|
20241022,181700,28145300,40050,40050,40050,40050,0
|
|
20241022,181600,28145300,40050,40050,40050,40050,0
|
|
20241022,181500,28145300,40050,40050,40050,40050,0
|
|
20241022,181400,28145300,40050,40050,40050,40050,64
|
|
20241022,181300,28145300,40050,40050,40050,40050,0
|
|
20241022,181200,28145300,40050,40050,40050,40050,0
|
|
20241022,181100,28145300,40050,40050,40050,40050,0
|
|
20241022,181000,28145300,40050,40050,40050,40050,0
|
|
20241022,180900,28145300,40050,40050,40050,40050,0
|
|
20241022,180800,28145300,40050,40050,40050,40050,0
|
|
20241022,180700,28145300,40050,40050,40050,40050,0
|
|
20241022,180600,28145300,40050,40050,40050,40050,0
|
|
20241022,180500,28145300,40050,40050,40050,40050,0
|
|
20241022,180400,28145300,40050,40050,40050,40050,0
|
|
20241022,180300,28145300,40050,40050,40050,40050,0
|
|
20241022,180200,28145300,40050,40050,40050,40050,0
|
|
20241022,180100,28145300,40050,40050,40050,40050,0
|
|
20241022,180000,28145300,40050,40050,40050,40050,0
|
|
20241022,175900,28145300,40050,40050,40050,40050,0
|
|
20241022,175800,28145300,40050,40050,40050,40050,0
|
|
20241022,175700,28145300,40050,40050,40050,40050,0
|
|
20241022,175600,28145300,40050,40050,40050,40050,0
|
|
20241022,175500,28145300,40050,40050,40050,40050,0
|
|
20241022,175400,28145300,40050,40050,40050,40050,0
|
|
20241022,175300,28145300,40050,40050,40050,40050,0
|
|
20241022,175200,28145300,40050,40050,40050,40050,0
|
|
20241022,175100,28145300,40050,40050,40050,40050,0
|
|
20241022,175000,28145300,40050,40050,40050,40050,0
|
|
20241022,174900,28145300,40050,40050,40050,40050,0
|
|
20241022,174800,28145300,40050,40050,40050,40050,0
|
|
20241022,174700,28145300,40050,40050,40050,40050,0
|
|
20241022,174600,28145300,40050,40050,40050,40050,0
|
|
20241022,174500,28145300,40050,40050,40050,40050,0
|
|
20241022,174400,28145300,40050,40050,40050,40050,64
|
|
20241022,174300,28145300,40050,40050,40050,40050,0
|
|
20241022,174200,28145300,40050,40050,40050,40050,0
|
|
20241022,174100,28145300,40050,40050,40050,40050,0
|
|
20241022,174000,28145300,40050,40050,40050,40050,0
|
|
20241022,173900,28145300,40050,40050,40050,40050,0
|
|
20241022,173800,28145300,40050,40050,40050,40050,0
|
|
20241022,173700,28145300,40050,40050,40050,40050,0
|
|
20241022,173600,28145300,40050,40050,40050,40050,0
|
|
20241022,173500,28145300,40050,40050,40050,40050,0
|
|
20241022,173400,28145300,40050,40050,40050,40050,0
|
|
20241022,173300,28145300,40050,40050,40050,40050,0
|
|
20241022,173200,28145300,40050,40050,40050,40050,0
|
|
20241022,173100,28145300,40050,40050,40050,40050,0
|
|
20241022,173000,28145300,40050,40050,40050,40050,0
|
|
20241022,172900,28145300,40050,40050,40050,40050,0
|
|
20241022,172800,28145300,40050,40050,40050,40050,0
|
|
20241022,172700,28145300,40050,40050,40050,40050,0
|
|
20241022,172600,28145300,40050,40050,40050,40050,0
|
|
20241022,172500,28145300,40050,40050,40050,40050,0
|
|
20241022,172400,28145300,40050,40050,40050,40050,0
|
|
20241022,172300,28145300,40050,40050,40050,40050,0
|
|
20241022,172200,28145300,40050,40050,40050,40050,0
|
|
20241022,172100,28145300,40050,40050,40050,40050,0
|
|
20241022,172000,28145300,40050,40050,40050,40050,0
|
|
20241022,171900,28145300,40050,40050,40050,40050,0
|
|
20241022,171800,28145300,40050,40050,40050,40050,0
|
|
20241022,171700,28145300,40050,40050,40050,40050,0
|
|
20241022,171600,28145300,40050,40050,40050,40050,0
|
|
20241022,171500,28145300,40050,40050,40050,40050,0
|
|
20241022,171400,28145300,40050,40050,40050,40050,64
|
|
20241022,171300,28145300,40050,40050,40050,40050,0
|
|
20241022,171200,28145300,40050,40050,40050,40050,0
|
|
20241022,171100,28145300,40050,40050,40050,40050,0
|
|
20241022,171000,28145300,40050,40050,40050,40050,0
|
|
20241022,170900,28145300,40050,40050,40050,40050,0
|
|
20241022,170800,28145300,40050,40050,40050,40050,0
|
|
20241022,170700,28145300,40050,40050,40050,40050,0
|
|
20241022,170600,28145300,40050,40050,40050,40050,0
|
|
20241022,170500,28145300,40050,40050,40050,40050,0
|
|
20241022,170400,28145300,40050,40050,40050,40050,0
|
|
20241022,170300,28145300,40050,40050,40050,40050,0
|
|
20241022,170200,28145300,40050,40050,40050,40050,0
|
|
20241022,170100,28145300,40050,40050,40050,40050,0
|
|
20241022,170000,28145300,40050,40050,40050,40050,0
|
|
20241022,165900,28145300,40050,40050,40050,40050,0
|
|
20241022,165800,28145300,40050,40050,40050,40050,0
|
|
20241022,165700,28145300,40050,40050,40050,40050,0
|
|
20241022,165600,28145300,40050,40050,40050,40050,0
|
|
20241022,165500,28145300,40050,40050,40050,40050,0
|
|
20241022,165400,28145300,40050,40050,40050,40050,0
|
|
20241022,165300,28145300,40050,40050,40050,40050,0
|
|
20241022,165200,28145300,40050,40050,40050,40050,0
|
|
20241022,165100,28145300,40050,40050,40050,40050,0
|
|
20241022,165000,28145300,40050,40050,40050,40050,0
|
|
20241022,164900,28145300,40050,40050,40050,40050,0
|
|
20241022,164800,28145300,40050,40050,40050,40050,0
|
|
20241022,164700,28145300,40050,40050,40050,40050,0
|
|
20241022,164600,28145300,40050,40050,40050,40050,0
|
|
20241022,164500,28145300,40050,40050,40050,40050,0
|
|
20241022,164400,28145300,40050,40050,40050,40050,64
|
|
20241022,164300,28145300,40050,40050,40050,40050,0
|
|
20241022,164200,28145300,40050,40050,40050,40050,0
|
|
20241022,164100,28145300,40050,40050,40050,40050,0
|
|
20241022,164000,28145300,40050,40050,40050,40050,0
|
|
20241022,163900,28145300,40050,40050,40050,40050,0
|
|
20241022,163800,28145300,40050,40050,40050,40050,0
|
|
20241022,163700,28145300,40050,40050,40050,40050,0
|
|
20241022,163600,28145300,40050,40050,40050,40050,0
|
|
20241022,163500,28145300,40050,40050,40050,40050,0
|
|
20241022,163400,28145300,40050,40050,40050,40050,0
|
|
20241022,163300,28145300,40050,40050,40050,40050,0
|
|
20241022,163200,28145300,40050,40050,40050,40050,0
|
|
20241022,163100,28145300,40050,40050,40050,40050,0
|
|
20241022,163000,28145300,40050,40050,40050,40050,0
|
|
20241022,162900,28145300,40050,40050,40050,40050,0
|
|
20241022,162800,28145300,40050,40050,40050,40050,0
|
|
20241022,162700,28145300,40050,40050,40050,40050,0
|
|
20241022,162600,28145300,40050,40050,40050,40050,0
|
|
20241022,162500,28145300,40050,40050,40050,40050,0
|
|
20241022,162400,28145300,40050,40050,40050,40050,0
|
|
20241022,162300,28145300,40050,40050,40050,40050,0
|
|
20241022,162200,28145300,40050,40050,40050,40050,0
|
|
20241022,162100,28145300,40050,40050,40050,40050,0
|
|
20241022,162000,28145300,40050,40050,40050,40050,0
|
|
20241022,161900,28145300,40050,40050,40050,40050,0
|
|
20241022,161800,28145300,40050,40050,40050,40050,0
|
|
20241022,161700,28145300,40050,40050,40050,40050,0
|
|
20241022,161600,28145300,40050,40050,40050,40050,0
|
|
20241022,161500,28145300,40050,40050,40050,40050,0
|
|
20241022,161400,28145300,40050,40050,40050,40050,64
|
|
20241022,161300,28145300,40050,40050,40050,40050,0
|
|
20241022,161200,28145300,40050,40050,40050,40050,0
|
|
20241022,161100,28145300,40050,40050,40050,40050,0
|
|
20241022,161000,28145300,40050,40050,40050,40050,0
|
|
20241022,160900,28145300,40050,40050,40050,40050,0
|
|
20241022,160800,28145300,40050,40050,40050,40050,0
|
|
20241022,160700,28145300,40050,40050,40050,40050,0
|
|
20241022,160600,28145300,40050,40050,40050,40050,0
|
|
20241022,160500,28145300,40050,40050,40050,40050,0
|
|
20241022,160400,28145300,40050,40050,40050,40050,0
|
|
20241022,160300,28145300,40050,40050,40050,40050,0
|
|
20241022,160200,28145300,40050,40050,40050,40050,0
|
|
20241022,160100,28145300,40050,40050,40050,40050,0
|
|
20241022,160000,28145300,40050,40050,40050,40050,0
|
|
20241022,155900,28145300,40050,40050,40050,40050,0
|
|
20241022,155800,28145300,40050,40050,40050,40050,0
|
|
20241022,155700,28145300,40050,40050,40050,40050,0
|
|
20241022,155600,28145300,40050,40050,40050,40050,0
|
|
20241022,155500,28145300,40050,40050,40050,40050,0
|
|
20241022,155400,28145300,40050,40050,40050,40050,0
|
|
20241022,155300,28145300,40050,40050,40050,40050,0
|
|
20241022,155200,28145300,40050,40050,40050,40050,0
|
|
20241022,155100,28145300,40050,40050,40050,40050,0
|
|
20241022,155000,28145300,40050,40050,40050,40050,0
|
|
20241022,154900,28145300,40050,40050,40050,40050,0
|
|
20241022,154800,28145300,40050,40050,40050,40050,0
|
|
20241022,154700,28145300,40050,40050,40050,40050,0
|
|
20241022,154600,28145300,40050,40050,40050,40050,0
|
|
20241022,154500,28145300,40050,40050,40050,40050,0
|
|
20241022,154400,28145300,40050,40050,40050,40050,64
|
|
20241022,154300,28145300,40050,40050,40050,40050,0
|
|
20241022,154200,28145300,40050,40050,40050,40050,0
|
|
20241022,154100,28145300,40050,40050,40050,40050,0
|
|
20241022,154000,28145300,40050,40050,40050,40050,0
|
|
20241022,153900,28145300,40050,40050,40050,40050,0
|
|
20241022,153800,28145300,40050,40050,40050,40050,0
|
|
20241022,153700,28145300,40050,40050,40050,40050,0
|
|
20241022,153600,28145300,40050,40050,40050,40050,0
|
|
20241022,153500,28145300,40050,40050,40050,40050,0
|
|
20241022,153400,28145300,40050,40050,40050,40050,0
|
|
20241022,153300,28145300,40050,40050,40050,40050,0
|
|
20241022,153200,28145300,40050,40050,40050,40050,0
|
|
20241022,153100,28145300,40050,40050,40050,40050,0
|
|
20241022,153000,28145300,40050,40050,40050,40050,64
|
|
20241022,152900,25582100,40050,40050,40050,40050,0
|
|
20241022,152800,25582100,40050,40050,40050,40050,0
|
|
20241022,152700,25582100,40050,40050,40050,40050,0
|
|
20241022,152600,25582100,40050,40050,40050,40050,0
|
|
20241022,152500,25582100,40050,40050,40050,40050,0
|
|
20241022,152400,25582100,40050,40050,40050,40050,0
|
|
20241022,152300,25582100,40050,40050,40050,40050,0
|
|
20241022,152200,25582100,40050,40050,40050,40050,0
|
|
20241022,152100,25582100,40050,40050,40050,40050,0
|
|
20241022,152000,25582100,40050,40050,40050,40050,0
|
|
20241022,151900,25582100,40050,40050,40050,40050,1
|
|
20241022,151800,25542050,40050,40050,40050,40050,1
|
|
20241022,151700,25502000,40050,40050,40050,40050,1
|
|
20241022,151600,25461950,40050,40050,40050,40050,1
|
|
20241022,151500,25421900,40050,40050,40050,40050,1
|
|
20241022,151400,25381850,40050,40050,40050,40050,0
|
|
20241022,151300,25381850,40050,40050,40050,40050,1
|
|
20241022,151200,25341800,40050,40050,40050,40050,1
|
|
20241022,151100,25301750,40050,40050,40050,40050,1
|
|
20241022,151000,25261700,40050,40050,40050,40050,1
|
|
20241022,150900,25221650,40050,40050,40050,40050,1
|
|
20241022,150800,25181600,40050,40050,40050,40050,1
|
|
20241022,150700,25141550,40050,40050,40050,40050,0
|
|
20241022,150600,25141550,40050,40050,40050,40050,1
|
|
20241022,150500,25101500,40050,40050,40050,40050,1
|
|
20241022,150400,25061450,40050,40050,40050,40050,0
|
|
20241022,150300,25061450,40050,40050,40050,40050,1
|
|
20241022,150200,25021400,40050,40050,40050,40050,0
|
|
20241022,150100,25021400,40050,40050,40050,40050,1
|
|
20241022,150000,24981350,40050,40050,40050,40050,0
|
|
20241022,145900,24981350,40050,40050,40050,40050,0
|
|
20241022,145800,24981350,40050,40050,40050,40050,1
|
|
20241022,145700,24941300,40050,40050,40050,40050,0
|
|
20241022,145600,24941300,40050,40050,40050,40050,1
|
|
20241022,145500,24901250,40050,40050,40050,40050,0
|
|
20241022,145400,24901250,40050,40050,40050,40050,22
|
|
20241022,145300,24020150,40050,40050,40050,40050,0
|
|
20241022,145200,24020150,40050,40050,40050,40050,0
|
|
20241022,145100,24020150,40050,40050,40050,40050,0
|
|
20241022,145000,24020150,40050,40050,40050,40050,0
|
|
20241022,144900,24020150,40050,40050,40050,40050,2
|
|
20241022,144800,23940050,40050,40050,40050,40050,0
|
|
20241022,144700,23940050,40050,40050,40050,40050,0
|
|
20241022,144600,23940050,40050,40050,40050,40050,1
|
|
20241022,144500,23900000,40050,40050,40050,40050,0
|
|
20241022,144400,23900000,40050,40050,40050,40050,0
|
|
20241022,144300,23900000,40050,40050,40050,40050,1
|
|
20241022,144200,23859950,40100,40100,40100,40100,0
|
|
20241022,144100,23859950,40100,40100,40100,40100,0
|
|
20241022,144000,23859950,40100,40100,40100,40100,1
|
|
20241022,143900,23819850,40200,40200,40200,40200,0
|
|
20241022,143800,23819850,40200,40200,40200,40200,0
|
|
20241022,143700,23819850,40200,40200,40200,40200,0
|
|
20241022,143600,23819850,40200,40200,40200,40200,0
|
|
20241022,143500,23819850,40200,40200,40200,40200,0
|
|
20241022,143400,23819850,40200,40200,40200,40200,0
|
|
20241022,143300,23819850,40200,40200,40200,40200,11
|
|
20241022,143200,23377650,40200,40200,40200,40200,1
|
|
20241022,143100,23337450,40200,40200,40200,40200,0
|
|
20241022,143000,23337450,40200,40200,40200,40200,0
|
|
20241022,142900,23337450,40200,40200,40200,40200,0
|
|
20241022,142800,23337450,40200,40200,40200,40200,0
|
|
20241022,142700,23337450,40200,40200,40200,40200,0
|
|
20241022,142600,23337450,40200,40200,40200,40200,0
|
|
20241022,142500,23337450,40200,40200,40200,40200,0
|
|
20241022,142400,23337450,40200,40200,40200,40200,0
|
|
20241022,142300,23337450,40200,40200,40200,40200,0
|
|
20241022,142200,23337450,40200,40200,40200,40200,0
|
|
20241022,142100,23337450,40200,40200,40200,40200,0
|
|
20241022,142000,23337450,40200,40200,40200,40200,0
|
|
20241022,141900,23337450,40200,40200,40200,40200,1
|
|
20241022,141800,23297250,40200,40200,40200,40200,0
|
|
20241022,141700,23297250,40200,40200,40200,40200,0
|
|
20241022,141600,23297250,40200,40200,40200,40200,0
|
|
20241022,141500,23297250,40200,40200,40200,40200,0
|
|
20241022,141400,23297250,40200,40200,40200,40200,1
|
|
20241022,141300,23257050,40000,40000,40000,40000,0
|
|
20241022,141200,23257050,40000,40000,40000,40000,0
|
|
20241022,141100,23257050,40000,40000,40000,40000,0
|
|
20241022,141000,23257050,40000,40000,40000,40000,0
|
|
20241022,140900,23257050,40000,40000,40000,40000,0
|
|
20241022,140800,23257050,40000,40000,40000,40000,0
|
|
20241022,140700,23257050,40000,40000,40000,40000,0
|
|
20241022,140600,23257050,40000,40000,40000,40000,0
|
|
20241022,140500,23257050,40000,40000,40000,40000,0
|
|
20241022,140400,23257050,40000,40000,40000,40000,0
|
|
20241022,140300,23257050,40000,40000,40000,40000,0
|
|
20241022,140200,23257050,40000,40000,40000,40000,0
|
|
20241022,140100,23257050,40000,40000,40000,40000,0
|
|
20241022,140000,23257050,40000,40000,40000,40000,0
|
|
20241022,135900,23257050,40000,40000,40000,40000,0
|
|
20241022,135800,23257050,40000,40000,40000,40000,0
|
|
20241022,135700,23257050,40000,40000,40000,40000,0
|
|
20241022,135600,23257050,40000,40000,40000,40000,0
|
|
20241022,135500,23257050,40000,40000,40000,40000,64
|
|
20241022,135400,20697050,39950,39950,39950,39950,0
|
|
20241022,135300,20697050,39950,39950,39950,39950,0
|
|
20241022,135200,20697050,39950,39950,39950,39950,0
|
|
20241022,135100,20697050,39950,39950,39950,39950,0
|
|
20241022,135000,20697050,39950,39950,39950,39950,0
|
|
20241022,134900,20697050,39950,39950,39950,39950,0
|
|
20241022,134800,20697050,39950,40050,40050,39950,40
|
|
20241022,134700,19096800,40050,40050,40050,40050,0
|
|
20241022,134600,19096800,40050,40050,40050,40050,0
|
|
20241022,134500,19096800,40050,40050,40050,40050,0
|
|
20241022,134400,19096800,40050,40050,40050,40050,0
|
|
20241022,134300,19096800,40050,40050,40050,40050,0
|
|
20241022,134200,19096800,40050,40050,40050,40050,0
|
|
20241022,134100,19096800,40050,40050,40050,40050,0
|
|
20241022,134000,19096800,40050,40050,40050,40050,0
|
|
20241022,133900,19096800,40050,40050,40050,40050,0
|
|
20241022,133800,19096800,40050,40050,40050,40050,0
|
|
20241022,133700,19096800,40050,40050,40050,40050,0
|
|
20241022,133600,19096800,40050,40050,40050,40050,0
|
|
20241022,133500,19096800,40050,40050,40050,40050,0
|
|
20241022,133400,19096800,40050,40050,40050,40050,0
|
|
20241022,133300,19096800,40050,40050,40050,40050,0
|
|
20241022,133200,19096800,40050,40050,40050,40050,0
|
|
20241022,133100,19096800,40050,40050,40050,40050,0
|
|
20241022,133000,19096800,40050,40050,40050,40050,0
|
|
20241022,132900,19096800,40050,40050,40050,40050,0
|
|
20241022,132800,19096800,40050,40050,40050,40050,0
|
|
20241022,132700,19096800,40050,40050,40050,40050,0
|
|
20241022,132600,19096800,40050,40050,40050,40050,0
|
|
20241022,132500,19096800,40050,40050,40050,40050,0
|
|
20241022,132400,19096800,40050,40050,40050,40050,0
|
|
20241022,132300,19096800,40050,40050,40050,40050,0
|
|
20241022,132200,19096800,40050,40050,40050,40050,0
|
|
20241022,132100,19096800,40050,40050,40050,40050,0
|
|
20241022,132000,19096800,40050,40050,40050,40050,0
|
|
20241022,131900,19096800,40050,40050,40050,40050,0
|
|
20241022,131800,19096800,40050,40050,40050,40050,0
|
|
20241022,131700,19096800,40050,40050,40050,40050,0
|
|
20241022,131600,19096800,40050,40050,40050,40050,0
|
|
20241022,131500,19096800,40050,40050,40050,40050,0
|
|
20241022,131400,19096800,40050,40050,40050,40050,0
|
|
20241022,131300,19096800,40050,40050,40050,40050,0
|
|
20241022,131200,19096800,40050,40050,40050,40050,0
|
|
20241022,131100,19096800,40050,40050,40050,40050,0
|
|
20241022,131000,19096800,40050,40050,40050,40050,0
|
|
20241022,130900,19096800,40050,40050,40050,40050,33
|
|
20241022,130800,17775150,40000,40000,40000,40000,0
|
|
20241022,130700,17775150,40000,40000,40000,40000,0
|
|
20241022,130600,17775150,40000,40000,40000,40000,0
|
|
20241022,130500,17775150,40000,40000,40000,40000,0
|
|
20241022,130400,17775150,40000,40000,40000,40000,0
|
|
20241022,130300,17775150,40000,40000,40000,40000,0
|
|
20241022,130200,17775150,40000,40000,40000,40000,43
|
|
20241022,130100,16055150,40000,40000,40000,40000,0
|
|
20241022,130000,16055150,40000,40000,40000,40000,0
|
|
20241022,125900,16055150,40000,40000,40000,40000,0
|
|
20241022,125800,16055150,40000,40000,40000,40000,0
|
|
20241022,125700,16055150,40000,40000,40000,40000,0
|
|
20241022,125600,16055150,40000,40000,40000,40000,0
|
|
20241022,125500,16055150,40000,40000,40000,40000,0
|
|
20241022,125400,16055150,40000,40000,40000,40000,0
|
|
20241022,125300,16055150,40000,40000,40000,40000,0
|
|
20241022,125200,16055150,40000,40000,40000,40000,0
|
|
20241022,125100,16055150,40000,40000,40000,40000,0
|
|
20241022,125000,16055150,40000,40000,40000,40000,0
|
|
20241022,124900,16055150,40000,40000,40000,40000,0
|
|
20241022,124800,16055150,40000,40000,40000,40000,0
|
|
20241022,124700,16055150,40000,40050,40050,40000,57
|
|
20241022,124600,13775100,40050,40050,40050,40050,0
|
|
20241022,124500,13775100,40050,40050,40050,40050,0
|
|
20241022,124400,13775100,40050,40050,40050,40050,1
|
|
20241022,124300,13735050,40050,40050,40050,40050,8
|
|
20241022,124200,13414650,40050,40100,40100,40050,9
|
|
20241022,124100,13054150,40050,40050,40050,40050,0
|
|
20241022,124000,13054150,40050,40050,40050,40050,0
|
|
20241022,123900,13054150,40050,40050,40050,40050,0
|
|
20241022,123800,13054150,40050,40050,40050,40050,0
|
|
20241022,123700,13054150,40050,40050,40050,40050,0
|
|
20241022,123600,13054150,40050,40050,40050,40050,0
|
|
20241022,123500,13054150,40050,40050,40050,40050,0
|
|
20241022,123400,13054150,40050,40050,40050,40050,0
|
|
20241022,123300,13054150,40050,40050,40050,40050,0
|
|
20241022,123200,13054150,40050,40050,40050,40050,0
|
|
20241022,123100,13054150,40050,40050,40050,40050,0
|
|
20241022,123000,13054150,40050,40050,40050,40050,0
|
|
20241022,122900,13054150,40050,40050,40050,40050,0
|
|
20241022,122800,13054150,40050,40050,40050,40050,0
|
|
20241022,122700,13054150,40050,40050,40050,40050,0
|
|
20241022,122600,13054150,40050,40050,40050,40050,0
|
|
20241022,122500,13054150,40050,40050,40050,40050,0
|
|
20241022,122400,13054150,40050,40050,40050,40050,0
|
|
20241022,122300,13054150,40050,40050,40050,40050,0
|
|
20241022,122200,13054150,40050,40050,40050,40050,0
|
|
20241022,122100,13054150,40050,40050,40050,40050,0
|
|
20241022,122000,13054150,40050,40050,40050,40050,0
|
|
20241022,121900,13054150,40050,40050,40050,40050,0
|
|
20241022,121800,13054150,40050,40050,40050,40050,0
|
|
20241022,121700,13054150,40050,40050,40050,40050,0
|
|
20241022,121600,13054150,40050,40050,40050,40050,0
|
|
20241022,121500,13054150,40050,40050,40050,40050,0
|
|
20241022,121400,13054150,40050,40050,40050,40050,0
|
|
20241022,121300,13054150,40050,40050,40050,40050,0
|
|
20241022,121200,13054150,40050,40050,40050,40050,0
|
|
20241022,121100,13054150,40050,40050,40050,40050,0
|
|
20241022,121000,13054150,40050,40050,40050,40050,0
|
|
20241022,120900,13054150,40050,40000,40050,40000,8
|
|
20241022,120800,12734100,40300,40300,40300,40300,0
|
|
20241022,120700,12734100,40300,40300,40300,40300,0
|
|
20241022,120600,12734100,40300,40300,40300,40300,0
|
|
20241022,120500,12734100,40300,40300,40300,40300,0
|
|
20241022,120400,12734100,40300,40300,40300,40300,0
|
|
20241022,120300,12734100,40300,40300,40300,40300,0
|
|
20241022,120200,12734100,40300,40300,40300,40300,0
|
|
20241022,120100,12734100,40300,40300,40300,40300,0
|
|
20241022,120000,12734100,40300,40300,40300,40300,0
|
|
20241022,115900,12734100,40300,40300,40300,40300,0
|
|
20241022,115800,12734100,40300,40300,40300,40300,0
|
|
20241022,115700,12734100,40300,40300,40300,40300,0
|
|
20241022,115600,12734100,40300,40300,40300,40300,0
|
|
20241022,115500,12734100,40300,40300,40300,40300,0
|
|
20241022,115400,12734100,40300,40300,40300,40300,0
|
|
20241022,115300,12734100,40300,40300,40300,40300,0
|
|
20241022,115200,12734100,40300,40300,40300,40300,0
|
|
20241022,115100,12734100,40300,40300,40300,40300,0
|
|
20241022,115000,12734100,40300,40300,40300,40300,0
|
|
20241022,114900,12734100,40300,40300,40300,40300,0
|
|
20241022,114800,12734100,40300,40300,40300,40300,0
|
|
20241022,114700,12734100,40300,40300,40300,40300,0
|
|
20241022,114600,12734100,40300,40300,40300,40300,0
|
|
20241022,114500,12734100,40300,40300,40300,40300,0
|
|
20241022,114400,12734100,40300,40300,40300,40300,0
|
|
20241022,114300,12734100,40300,40300,40300,40300,0
|
|
20241022,114200,12734100,40300,40300,40300,40300,0
|
|
20241022,114100,12734100,40300,40300,40300,40300,0
|
|
20241022,114000,12734100,40300,40300,40300,40300,0
|
|
20241022,113900,12734100,40300,40300,40300,40300,0
|
|
20241022,113800,12734100,40300,40300,40300,40300,0
|
|
20241022,113700,12734100,40300,40300,40300,40300,0
|
|
20241022,113600,12734100,40300,40300,40300,40300,0
|
|
20241022,113500,12734100,40300,40300,40300,40300,0
|
|
20241022,113400,12734100,40300,40300,40300,40300,0
|
|
20241022,113300,12734100,40300,40300,40300,40300,0
|
|
20241022,113200,12734100,40300,40300,40300,40300,0
|
|
20241022,113100,12734100,40300,40300,40300,40300,0
|
|
20241022,113000,12734100,40300,40300,40300,40300,0
|
|
20241022,112900,12734100,40300,40300,40300,40300,0
|
|
20241022,112800,12734100,40300,40300,40300,40300,0
|
|
20241022,112700,12734100,40300,40300,40300,40300,0
|
|
20241022,112600,12734100,40300,40300,40300,40300,0
|
|
20241022,112500,12734100,40300,40300,40300,40300,0
|
|
20241022,112400,12734100,40300,40300,40300,40300,0
|
|
20241022,112300,12734100,40300,40300,40300,40300,1
|
|
20241022,112200,12693800,40250,40250,40250,40250,0
|
|
20241022,112100,12693800,40250,40250,40250,40250,0
|
|
20241022,112000,12693800,40250,40250,40250,40250,0
|
|
20241022,111900,12693800,40250,40250,40250,40250,0
|
|
20241022,111800,12693800,40250,40250,40250,40250,0
|
|
20241022,111700,12693800,40250,40250,40250,40250,0
|
|
20241022,111600,12693800,40250,40250,40250,40250,0
|
|
20241022,111500,12693800,40250,40250,40250,40250,0
|
|
20241022,111400,12693800,40250,40250,40250,40250,0
|
|
20241022,111300,12693800,40250,40250,40250,40250,0
|
|
20241022,111200,12693800,40250,40250,40250,40250,0
|
|
20241022,111100,12693800,40250,40250,40250,40250,0
|
|
20241022,111000,12693800,40250,40250,40250,40250,1
|
|
20241022,110900,12653550,39900,39900,39900,39900,0
|
|
20241022,110800,12653550,39900,39900,39900,39900,0
|
|
20241022,110700,12653550,39900,39900,39900,39900,0
|
|
20241022,110600,12653550,39900,39900,39900,39900,0
|
|
20241022,110500,12653550,39900,39900,39900,39900,0
|
|
20241022,110400,12653550,39900,39900,39900,39900,0
|
|
20241022,110300,12653550,39900,39900,39900,39900,0
|
|
20241022,110200,12653550,39900,39900,39900,39900,0
|
|
20241022,110100,12653550,39900,39900,39900,39900,0
|
|
20241022,110000,12653550,39900,39900,39900,39900,0
|
|
20241022,105900,12653550,39900,39900,39900,39900,0
|
|
20241022,105800,12653550,39900,39900,39900,39900,0
|
|
20241022,105700,12653550,39900,39900,39900,39900,0
|
|
20241022,105600,12653550,39900,39900,39900,39900,0
|
|
20241022,105500,12653550,39900,40000,40000,39900,16
|
|
20241022,105400,12015050,39900,39900,39900,39900,0
|
|
20241022,105300,12015050,39900,39900,39900,39900,2
|
|
20241022,105200,11935250,39950,40000,40000,39950,12
|
|
20241022,105100,11455750,39900,39900,39900,39900,0
|
|
20241022,105000,11455750,39900,39900,39900,39900,0
|
|
20241022,104900,11455750,39900,39900,39900,39900,0
|
|
20241022,104800,11455750,39900,39900,39900,39900,0
|
|
20241022,104700,11455750,39900,39900,39900,39900,0
|
|
20241022,104600,11455750,39900,39900,39900,39900,0
|
|
20241022,104500,11455750,39900,39900,39900,39900,0
|
|
20241022,104400,11455750,39900,39900,39900,39900,0
|
|
20241022,104300,11455750,39900,40400,40400,39900,265
|
|
20241022,104200,853600,40450,40450,40450,40450,2
|
|
20241022,104100,772700,40450,40450,40450,40450,0
|
|
20241022,104000,772700,40450,40450,40450,40450,0
|
|
20241022,103900,772700,40450,40450,40450,40450,0
|
|
20241022,103800,772700,40450,40450,40450,40450,0
|
|
20241022,103700,772700,40450,40450,40450,40450,0
|
|
20241022,103600,772700,40450,40450,40450,40450,0
|
|
20241022,103500,772700,40450,40450,40450,40450,0
|
|
20241022,103400,772700,40450,40450,40450,40450,0
|
|
20241022,103300,772700,40450,40450,40450,40450,0
|
|
20241022,103200,772700,40450,40450,40450,40450,0
|
|
20241022,103100,772700,40450,40450,40450,40450,0
|
|
20241022,103000,772700,40450,40450,40450,40450,0
|
|
20241022,102900,772700,40450,40450,40450,40450,0
|
|
20241022,102800,772700,40450,40450,40450,40450,0
|
|
20241022,102700,772700,40450,40450,40450,40450,0
|
|
20241022,102600,772700,40450,40450,40450,40450,0
|
|
20241022,102500,772700,40450,40450,40450,40450,0
|
|
20241022,102400,772700,40450,40450,40450,40450,0
|
|
20241022,102300,772700,40450,40450,40450,40450,0
|
|
20241022,102200,772700,40450,40450,40450,40450,0
|
|
20241022,102100,772700,40450,40450,40450,40450,0
|
|
20241022,102000,772700,40450,40450,40450,40450,0
|
|
20241022,101900,772700,40450,40450,40450,40450,0
|
|
20241022,101800,772700,40450,40450,40450,40450,1
|
|
20241022,101700,732250,40500,40500,40500,40500,0
|
|
20241022,101600,732250,40500,40500,40500,40500,0
|
|
20241022,101500,732250,40500,40550,40550,40500,2
|
|
20241022,101400,651200,40600,40700,40700,40600,2
|
|
20241022,101300,569900,40800,40800,40800,40800,0
|
|
20241022,101200,569900,40800,40800,40800,40800,0
|
|
20241022,101100,569900,40800,40800,40800,40800,0
|
|
20241022,101000,569900,40800,40800,40800,40800,0
|
|
20241022,100900,569900,40800,40800,40800,40800,0
|
|
20241022,100800,569900,40800,40800,40800,40800,0
|
|
20241022,100700,569900,40800,40800,40800,40800,0
|
|
20241022,100600,569900,40800,40800,40800,40800,0
|
|
20241022,100500,569900,40800,40800,40800,40800,0
|
|
20241022,100400,569900,40800,40800,40800,40800,0
|
|
20241022,100300,569900,40800,40800,40800,40800,0
|
|
20241022,100200,569900,40800,40800,40800,40800,0
|
|
20241022,100100,569900,40800,40800,40800,40800,0
|
|
20241022,100000,569900,40800,40800,40800,40800,1
|
|
20241022,095900,529100,40700,40700,40700,40700,0
|
|
20241022,095800,529100,40700,40700,40700,40700,0
|
|
20241022,095700,529100,40700,40700,40700,40700,0
|
|
20241022,095600,529100,40700,40700,40700,40700,0
|
|
20241022,095500,529100,40700,40700,40700,40700,0
|
|
20241022,095400,529100,40700,40700,40700,40700,0
|
|
20241022,095300,529100,40700,40700,40700,40700,0
|
|
20241022,095200,529100,40700,40700,40700,40700,0
|
|
20241022,095100,529100,40700,40700,40700,40700,0
|
|
20241022,095000,529100,40700,40700,40700,40700,11
|
|
20241022,094900,81400,40700,40700,40700,40700,0
|
|
20241022,094800,81400,40700,40700,40700,40700,0
|
|
20241022,094700,81400,40700,40700,40700,40700,0
|
|
20241022,094600,81400,40700,40700,40700,40700,0
|
|
20241022,094500,81400,40700,40700,40700,40700,0
|
|
20241022,094400,81400,40700,40700,40700,40700,0
|
|
20241022,094300,81400,40700,40700,40700,40700,0
|
|
20241022,094200,81400,40700,40700,40700,40700,0
|
|
20241022,094100,81400,40700,40700,40700,40700,0
|
|
20241022,094000,81400,40700,40700,40700,40700,0
|
|
20241022,093900,81400,40700,40700,40700,40700,0
|
|
20241022,093800,81400,40700,40700,40700,40700,0
|
|
20241022,093700,81400,40700,40700,40700,40700,0
|
|
20241022,093600,81400,40700,40700,40700,40700,0
|
|
20241022,093500,81400,40700,40700,40700,40700,0
|
|
20241022,093400,81400,40700,40700,40700,40700,0
|
|
20241022,093300,81400,40700,40700,40700,40700,0
|
|
20241022,093200,81400,40700,40700,40700,40700,0
|
|
20241022,093100,81400,40700,40700,40700,40700,0
|
|
20241022,093000,81400,40700,40700,40700,40700,0
|
|
20241022,092900,81400,40700,40700,40700,40700,0
|
|
20241022,092800,81400,40700,40700,40700,40700,0
|
|
20241022,092700,81400,40700,40700,40700,40700,0
|
|
20241022,092600,81400,40700,40700,40700,40700,0
|
|
20241022,092500,81400,40700,40700,40700,40700,0
|
|
20241022,092400,81400,40700,40700,40700,40700,0
|
|
20241022,092300,81400,40700,40700,40700,40700,0
|
|
20241022,092200,81400,40700,40700,40700,40700,0
|
|
20241022,092100,81400,40700,40700,40700,40700,0
|
|
20241022,092000,81400,40700,40700,40700,40700,0
|
|
20241022,091900,81400,40700,40700,40700,40700,0
|
|
20241022,091800,81400,40700,40700,40700,40700,0
|
|
20241022,091700,81400,40700,40700,40700,40700,0
|
|
20241022,091600,81400,40700,40700,40700,40700,0
|
|
20241022,091500,81400,40700,40700,40700,40700,0
|
|
20241022,091400,81400,40700,40700,40700,40700,0
|
|
20241022,091300,81400,40700,40700,40700,40700,0
|
|
20241022,091200,81400,40700,40700,40700,40700,0
|
|
20241022,091100,81400,40700,40700,40700,40700,0
|
|
20241022,091000,81400,40700,40700,40700,40700,0
|
|
20241022,090900,81400,40700,40700,40700,40700,0
|
|
20241022,090800,81400,40700,40700,40700,40700,0
|
|
20241022,090700,81400,40700,40700,40700,40700,0
|
|
20241022,090600,81400,40700,40700,40700,40700,0
|
|
20241022,090500,81400,40700,40700,40700,40700,0
|
|
20241022,090400,81400,40700,40700,40700,40700,0
|
|
20241022,090300,81400,40700,40700,40700,40700,0
|
|
20241022,090200,81400,40700,40700,40700,40700,0
|
|
20241022,090100,81400,40700,40700,40700,40700,0
|
|
20241022,090000,81400,40700,40700,40700,40700,2
|