635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193200,142329740,8920,8920,8920,8920,270
|
|
20231026,193100,142329740,8920,8920,8920,8920,0
|
|
20231026,193000,142329740,8920,8920,8920,8920,0
|
|
20231026,192900,142329740,8920,8920,8920,8920,0
|
|
20231026,192800,142329740,8920,8920,8920,8920,0
|
|
20231026,192700,142329740,8920,8920,8920,8920,0
|
|
20231026,192600,142329740,8920,8920,8920,8920,0
|
|
20231026,192500,142329740,8920,8920,8920,8920,0
|
|
20231026,192400,142329740,8920,8920,8920,8920,0
|
|
20231026,192300,142329740,8920,8920,8920,8920,0
|
|
20231026,192200,142329740,8920,8920,8920,8920,0
|
|
20231026,192100,142329740,8920,8920,8920,8920,0
|
|
20231026,192000,142329740,8920,8920,8920,8920,0
|
|
20231026,191900,142329740,8920,8920,8920,8920,0
|
|
20231026,191800,142329740,8920,8920,8920,8920,0
|
|
20231026,191700,142329740,8920,8920,8920,8920,0
|
|
20231026,191600,142329740,8920,8920,8920,8920,0
|
|
20231026,191500,142329740,8920,8920,8920,8920,0
|
|
20231026,191400,142329740,8920,8920,8920,8920,0
|
|
20231026,191300,142329740,8920,8920,8920,8920,0
|
|
20231026,191200,142329740,8920,8920,8920,8920,0
|
|
20231026,191100,142329740,8920,8920,8920,8920,0
|
|
20231026,191000,142329740,8920,8920,8920,8920,0
|
|
20231026,190900,142329740,8920,8920,8920,8920,0
|
|
20231026,190800,142329740,8920,8920,8920,8920,0
|
|
20231026,190700,142329740,8920,8920,8920,8920,0
|
|
20231026,190600,142329740,8920,8920,8920,8920,0
|
|
20231026,190500,142329740,8920,8920,8920,8920,0
|
|
20231026,190400,142329740,8920,8920,8920,8920,0
|
|
20231026,190300,142329740,8920,8920,8920,8920,0
|
|
20231026,190200,142329740,8920,8920,8920,8920,270
|
|
20231026,190100,142329740,8920,8920,8920,8920,0
|
|
20231026,190000,142329740,8920,8920,8920,8920,0
|
|
20231026,185900,142329740,8920,8920,8920,8920,0
|
|
20231026,185800,142329740,8920,8920,8920,8920,0
|
|
20231026,185700,142329740,8920,8920,8920,8920,0
|
|
20231026,185600,142329740,8920,8920,8920,8920,0
|
|
20231026,185500,142329740,8920,8920,8920,8920,0
|
|
20231026,185400,142329740,8920,8920,8920,8920,0
|
|
20231026,185300,142329740,8920,8920,8920,8920,0
|
|
20231026,185200,142329740,8920,8920,8920,8920,0
|
|
20231026,185100,142329740,8920,8920,8920,8920,0
|
|
20231026,185000,142329740,8920,8920,8920,8920,0
|
|
20231026,184900,142329740,8920,8920,8920,8920,0
|
|
20231026,184800,142329740,8920,8920,8920,8920,0
|
|
20231026,184700,142329740,8920,8920,8920,8920,0
|
|
20231026,184600,142329740,8920,8920,8920,8920,0
|
|
20231026,184500,142329740,8920,8920,8920,8920,0
|
|
20231026,184400,142329740,8920,8920,8920,8920,0
|
|
20231026,184300,142329740,8920,8920,8920,8920,0
|
|
20231026,184200,142329740,8920,8920,8920,8920,0
|
|
20231026,184100,142329740,8920,8920,8920,8920,0
|
|
20231026,184000,142329740,8920,8920,8920,8920,0
|
|
20231026,183900,142329740,8920,8920,8920,8920,0
|
|
20231026,183800,142329740,8920,8920,8920,8920,0
|
|
20231026,183700,142329740,8920,8920,8920,8920,0
|
|
20231026,183600,142329740,8920,8920,8920,8920,0
|
|
20231026,183500,142329740,8920,8920,8920,8920,0
|
|
20231026,183400,142329740,8920,8920,8920,8920,0
|
|
20231026,183300,142329740,8920,8920,8920,8920,0
|
|
20231026,183200,142329740,8920,8920,8920,8920,270
|
|
20231026,183100,142329740,8920,8920,8920,8920,0
|
|
20231026,183000,142329740,8920,8920,8920,8920,0
|
|
20231026,182900,142329740,8920,8920,8920,8920,0
|
|
20231026,182800,142329740,8920,8920,8920,8920,0
|
|
20231026,182700,142329740,8920,8920,8920,8920,0
|
|
20231026,182600,142329740,8920,8920,8920,8920,0
|
|
20231026,182500,142329740,8920,8920,8920,8920,0
|
|
20231026,182400,142329740,8920,8920,8920,8920,0
|
|
20231026,182300,142329740,8920,8920,8920,8920,0
|
|
20231026,182200,142329740,8920,8920,8920,8920,0
|
|
20231026,182100,142329740,8920,8920,8920,8920,0
|
|
20231026,182000,142329740,8920,8920,8920,8920,0
|
|
20231026,181900,142329740,8920,8920,8920,8920,0
|
|
20231026,181800,142329740,8920,8920,8920,8920,0
|
|
20231026,181700,142329740,8920,8920,8920,8920,0
|
|
20231026,181600,142329740,8920,8920,8920,8920,0
|
|
20231026,181500,142329740,8920,8920,8920,8920,0
|
|
20231026,181400,142329740,8920,8920,8920,8920,0
|
|
20231026,181300,142329740,8920,8920,8920,8920,0
|
|
20231026,181200,142329740,8920,8920,8920,8920,0
|
|
20231026,181100,142329740,8920,8920,8920,8920,0
|
|
20231026,181000,142329740,8920,8920,8920,8920,0
|
|
20231026,180900,142329740,8920,8920,8920,8920,0
|
|
20231026,180800,142329740,8920,8920,8920,8920,0
|
|
20231026,180700,142329740,8920,8920,8920,8920,0
|
|
20231026,180600,142329740,8920,8920,8920,8920,0
|
|
20231026,180500,142329740,8920,8920,8920,8920,0
|
|
20231026,180400,142329740,8920,8920,8920,8920,0
|
|
20231026,180300,142329740,8920,8920,8920,8920,0
|
|
20231026,180200,142329740,8920,8920,8920,8920,270
|
|
20231026,180100,142329740,8920,8920,8920,8920,0
|
|
20231026,180000,142329740,8920,8920,8920,8920,0
|
|
20231026,175900,142329740,8920,8920,8920,8920,0
|
|
20231026,175800,142329740,8920,8920,8920,8920,0
|
|
20231026,175700,142329740,8920,8920,8920,8920,0
|
|
20231026,175600,142329740,8920,8920,8920,8920,0
|
|
20231026,175500,142329740,8920,8920,8920,8920,0
|
|
20231026,175400,142329740,8920,8920,8920,8920,0
|
|
20231026,175300,142329740,8920,8920,8920,8920,0
|
|
20231026,175200,142329740,8920,8920,8920,8920,0
|
|
20231026,175100,142329740,8920,8920,8920,8920,0
|
|
20231026,175000,142329740,8920,8920,8920,8920,0
|
|
20231026,174900,142329740,8920,8920,8920,8920,0
|
|
20231026,174800,142329740,8920,8920,8920,8920,0
|
|
20231026,174700,142329740,8920,8920,8920,8920,0
|
|
20231026,174600,142329740,8920,8920,8920,8920,0
|
|
20231026,174500,142329740,8920,8920,8920,8920,0
|
|
20231026,174400,142329740,8920,8920,8920,8920,0
|
|
20231026,174300,142329740,8920,8920,8920,8920,0
|
|
20231026,174200,142329740,8920,8920,8920,8920,0
|
|
20231026,174100,142329740,8920,8920,8920,8920,0
|
|
20231026,174000,142329740,8920,8920,8920,8920,0
|
|
20231026,173900,142329740,8920,8920,8920,8920,0
|
|
20231026,173800,142329740,8920,8920,8920,8920,0
|
|
20231026,173700,142329740,8920,8920,8920,8920,0
|
|
20231026,173600,142329740,8920,8920,8920,8920,0
|
|
20231026,173500,142329740,8920,8920,8920,8920,0
|
|
20231026,173400,142329740,8920,8920,8920,8920,0
|
|
20231026,173300,142329740,8920,8920,8920,8920,0
|
|
20231026,173200,142329740,8920,8920,8920,8920,270
|
|
20231026,173100,142329740,8920,8920,8920,8920,0
|
|
20231026,173000,142329740,8920,8920,8920,8920,0
|
|
20231026,172900,142329740,8920,8920,8920,8920,0
|
|
20231026,172800,142329740,8920,8920,8920,8920,0
|
|
20231026,172700,142329740,8920,8920,8920,8920,0
|
|
20231026,172600,142329740,8920,8920,8920,8920,0
|
|
20231026,172500,142329740,8920,8920,8920,8920,0
|
|
20231026,172400,142329740,8920,8920,8920,8920,0
|
|
20231026,172300,142329740,8920,8920,8920,8920,0
|
|
20231026,172200,142329740,8920,8920,8920,8920,0
|
|
20231026,172100,142329740,8920,8920,8920,8920,0
|
|
20231026,172000,142329740,8920,8920,8920,8920,0
|
|
20231026,171900,142329740,8920,8920,8920,8920,0
|
|
20231026,171800,142329740,8920,8920,8920,8920,0
|
|
20231026,171700,142329740,8920,8920,8920,8920,0
|
|
20231026,171600,142329740,8920,8920,8920,8920,0
|
|
20231026,171500,142329740,8920,8920,8920,8920,0
|
|
20231026,171400,142329740,8920,8920,8920,8920,0
|
|
20231026,171300,142329740,8920,8920,8920,8920,0
|
|
20231026,171200,142329740,8920,8920,8920,8920,0
|
|
20231026,171100,142329740,8920,8920,8920,8920,0
|
|
20231026,171000,142329740,8920,8920,8920,8920,0
|
|
20231026,170900,142329740,8920,8920,8920,8920,0
|
|
20231026,170800,142329740,8920,8920,8920,8920,0
|
|
20231026,170700,142329740,8920,8920,8920,8920,0
|
|
20231026,170600,142329740,8920,8920,8920,8920,0
|
|
20231026,170500,142329740,8920,8920,8920,8920,0
|
|
20231026,170400,142329740,8920,8920,8920,8920,0
|
|
20231026,170300,142329740,8920,8920,8920,8920,0
|
|
20231026,170200,142329740,8920,8920,8920,8920,270
|
|
20231026,170100,142329740,8920,8920,8920,8920,0
|
|
20231026,170000,142329740,8920,8920,8920,8920,0
|
|
20231026,165900,142329740,8920,8920,8920,8920,0
|
|
20231026,165800,142329740,8920,8920,8920,8920,0
|
|
20231026,165700,142329740,8920,8920,8920,8920,0
|
|
20231026,165600,142329740,8920,8920,8920,8920,0
|
|
20231026,165500,142329740,8920,8920,8920,8920,0
|
|
20231026,165400,142329740,8920,8920,8920,8920,0
|
|
20231026,165300,142329740,8920,8920,8920,8920,0
|
|
20231026,165200,142329740,8920,8920,8920,8920,0
|
|
20231026,165100,142329740,8920,8920,8920,8920,0
|
|
20231026,165000,142329740,8920,8920,8920,8920,0
|
|
20231026,164900,142329740,8920,8920,8920,8920,0
|
|
20231026,164800,142329740,8920,8920,8920,8920,0
|
|
20231026,164700,142329740,8920,8920,8920,8920,0
|
|
20231026,164600,142329740,8920,8920,8920,8920,0
|
|
20231026,164500,142329740,8920,8920,8920,8920,0
|
|
20231026,164400,142329740,8920,8920,8920,8920,0
|
|
20231026,164300,142329740,8920,8920,8920,8920,0
|
|
20231026,164200,142329740,8920,8920,8920,8920,0
|
|
20231026,164100,142329740,8920,8920,8920,8920,0
|
|
20231026,164000,142329740,8920,8920,8920,8920,0
|
|
20231026,163900,142329740,8920,8920,8920,8920,0
|
|
20231026,163800,142329740,8920,8920,8920,8920,0
|
|
20231026,163700,142329740,8920,8920,8920,8920,0
|
|
20231026,163600,142329740,8920,8920,8920,8920,0
|
|
20231026,163500,142329740,8920,8920,8920,8920,0
|
|
20231026,163400,142329740,8920,8920,8920,8920,0
|
|
20231026,163300,142329740,8920,8920,8920,8920,0
|
|
20231026,163200,142329740,8920,8920,8920,8920,270
|
|
20231026,163100,142329740,8920,8920,8920,8920,0
|
|
20231026,163000,142329740,8920,8920,8920,8920,0
|
|
20231026,162900,142329740,8920,8920,8920,8920,0
|
|
20231026,162800,142329740,8920,8920,8920,8920,0
|
|
20231026,162700,142329740,8920,8920,8920,8920,0
|
|
20231026,162600,142329740,8920,8920,8920,8920,0
|
|
20231026,162500,142329740,8920,8920,8920,8920,0
|
|
20231026,162400,142329740,8920,8920,8920,8920,0
|
|
20231026,162300,142329740,8920,8920,8920,8920,0
|
|
20231026,162200,142329740,8920,8920,8920,8920,0
|
|
20231026,162100,142329740,8920,8920,8920,8920,0
|
|
20231026,162000,142329740,8920,8920,8920,8920,0
|
|
20231026,161900,142329740,8920,8920,8920,8920,0
|
|
20231026,161800,142329740,8920,8920,8920,8920,0
|
|
20231026,161700,142329740,8920,8920,8920,8920,0
|
|
20231026,161600,142329740,8920,8920,8920,8920,0
|
|
20231026,161500,142329740,8920,8920,8920,8920,0
|
|
20231026,161400,142329740,8920,8920,8920,8920,0
|
|
20231026,161300,142329740,8920,8920,8920,8920,0
|
|
20231026,161200,142329740,8920,8920,8920,8920,0
|
|
20231026,161100,142329740,8920,8920,8920,8920,0
|
|
20231026,161000,142329740,8920,8920,8920,8920,0
|
|
20231026,160900,142329740,8920,8920,8920,8920,0
|
|
20231026,160800,142329740,8920,8920,8920,8920,0
|
|
20231026,160700,142329740,8920,8920,8920,8920,0
|
|
20231026,160600,142329740,8920,8920,8920,8920,0
|
|
20231026,160500,142329740,8920,8920,8920,8920,0
|
|
20231026,160400,142329740,8920,8920,8920,8920,0
|
|
20231026,160300,142329740,8920,8920,8920,8920,0
|
|
20231026,160200,142329740,8920,8920,8920,8920,270
|
|
20231026,160100,142329740,8920,8920,8920,8920,0
|
|
20231026,160000,142329740,8920,8920,8920,8920,0
|
|
20231026,155900,142329740,8920,8920,8920,8920,0
|
|
20231026,155800,142329740,8920,8920,8920,8920,0
|
|
20231026,155700,142329740,8920,8920,8920,8920,0
|
|
20231026,155600,142329740,8920,8920,8920,8920,0
|
|
20231026,155500,142329740,8920,8920,8920,8920,0
|
|
20231026,155400,142329740,8920,8920,8920,8920,0
|
|
20231026,155300,142329740,8920,8920,8920,8920,0
|
|
20231026,155200,142329740,8920,8920,8920,8920,0
|
|
20231026,155100,142329740,8920,8920,8920,8920,0
|
|
20231026,155000,142329740,8920,8920,8920,8920,0
|
|
20231026,154900,142329740,8920,8920,8920,8920,0
|
|
20231026,154800,142329740,8920,8920,8920,8920,0
|
|
20231026,154700,142329740,8920,8920,8920,8920,0
|
|
20231026,154600,142329740,8920,8920,8920,8920,0
|
|
20231026,154500,142329740,8920,8920,8920,8920,0
|
|
20231026,154400,142329740,8920,8920,8920,8920,0
|
|
20231026,154300,142329740,8920,8920,8920,8920,0
|
|
20231026,154200,142329740,8920,8920,8920,8920,0
|
|
20231026,154100,142329740,8920,8920,8920,8920,0
|
|
20231026,154000,142329740,8920,8920,8920,8920,0
|
|
20231026,153900,142329740,8920,8920,8920,8920,0
|
|
20231026,153800,142329740,8920,8920,8920,8920,0
|
|
20231026,153700,142329740,8920,8920,8920,8920,0
|
|
20231026,153600,142329740,8920,8920,8920,8920,0
|
|
20231026,153500,142329740,8920,8920,8920,8920,0
|
|
20231026,153400,142329740,8920,8920,8920,8920,0
|
|
20231026,153300,142329740,8920,8920,8920,8920,0
|
|
20231026,153200,142329740,8920,8920,8920,8920,270
|
|
20231026,153100,142329740,8920,8920,8920,8920,0
|
|
20231026,153000,142329740,8920,8920,8920,8920,270
|
|
20231026,152900,139921340,8990,8990,8990,8990,0
|
|
20231026,152800,139921340,8990,8990,8990,8990,0
|
|
20231026,152700,139921340,8990,8990,8990,8990,0
|
|
20231026,152600,139921340,8990,8990,8990,8990,0
|
|
20231026,152500,139921340,8990,8990,8990,8990,0
|
|
20231026,152400,139921340,8990,8990,8990,8990,0
|
|
20231026,152300,139921340,8990,8990,8990,8990,0
|
|
20231026,152200,139921340,8990,8990,8990,8990,0
|
|
20231026,152100,139921340,8990,8990,8990,8990,0
|
|
20231026,152000,139921340,8990,8990,8990,8990,0
|
|
20231026,151900,139921340,8990,8910,8990,8900,227
|
|
20231026,151800,137899820,9010,9010,9010,9010,0
|
|
20231026,151700,137899820,9010,9010,9010,9010,0
|
|
20231026,151600,137899820,9010,9010,9010,9010,0
|
|
20231026,151500,137899820,9010,9010,9010,9010,0
|
|
20231026,151400,137899820,9010,9010,9010,9010,0
|
|
20231026,151300,137899820,9010,9010,9010,9010,0
|
|
20231026,151200,137899820,9010,9010,9010,9010,0
|
|
20231026,151100,137899820,9010,9010,9010,9010,2
|
|
20231026,151000,137881800,9010,9010,9010,9010,0
|
|
20231026,150900,137881800,9010,9010,9010,9010,0
|
|
20231026,150800,137881800,9010,9010,9010,9010,0
|
|
20231026,150700,137881800,9010,9010,9010,9010,0
|
|
20231026,150600,137881800,9010,9010,9010,9010,108
|
|
20231026,150500,136908720,8900,8900,8900,8900,0
|
|
20231026,150400,136908720,8900,8970,8970,8900,1020
|
|
20231026,150300,127812250,9010,9010,9010,9010,0
|
|
20231026,150200,127812250,9010,9010,9010,9010,1
|
|
20231026,150100,127803240,8990,8990,8990,8990,2
|
|
20231026,150000,127785260,8990,8990,8990,8990,1
|
|
20231026,145900,127776270,9010,9010,9010,9010,0
|
|
20231026,145800,127776270,9010,9010,9010,9010,0
|
|
20231026,145700,127776270,9010,9010,9010,9010,0
|
|
20231026,145600,127776270,9010,9010,9010,9010,0
|
|
20231026,145500,127776270,9010,9010,9010,9010,0
|
|
20231026,145400,127776270,9010,9010,9010,9010,1
|
|
20231026,145300,127767260,8970,8970,8970,8970,0
|
|
20231026,145200,127767260,8970,8970,8970,8970,0
|
|
20231026,145100,127767260,8970,8970,8970,8970,270
|
|
20231026,145000,125345360,8970,8970,8970,8970,0
|
|
20231026,144900,125345360,8970,9010,9010,8970,7
|
|
20231026,144800,125282490,9010,9010,9010,9010,0
|
|
20231026,144700,125282490,9010,9010,9010,9010,0
|
|
20231026,144600,125282490,9010,9010,9010,9010,0
|
|
20231026,144500,125282490,9010,9010,9010,9010,3
|
|
20231026,144400,125255460,9010,9010,9010,9010,0
|
|
20231026,144300,125255460,9010,9010,9010,9010,0
|
|
20231026,144200,125255460,9010,9010,9010,9010,0
|
|
20231026,144100,125255460,9010,9010,9010,9010,3
|
|
20231026,144000,125228430,9050,9050,9050,9050,0
|
|
20231026,143900,125228430,9050,9050,9050,9050,0
|
|
20231026,143800,125228430,9050,9050,9050,9050,0
|
|
20231026,143700,125228430,9050,9050,9050,9050,0
|
|
20231026,143600,125228430,9050,9050,9050,9050,12
|
|
20231026,143500,125119830,8980,8980,8980,8980,0
|
|
20231026,143400,125119830,8980,8980,8980,8980,3
|
|
20231026,143300,125092890,9060,9060,9060,9060,1
|
|
20231026,143200,125083830,8970,8970,8970,8970,0
|
|
20231026,143100,125083830,8970,8970,8970,8970,0
|
|
20231026,143000,125083830,8970,8970,8970,8970,0
|
|
20231026,142900,125083830,8970,8970,8970,8970,1
|
|
20231026,142800,125074860,8970,8970,8970,8970,0
|
|
20231026,142700,125074860,8970,8970,8970,8970,0
|
|
20231026,142600,125074860,8970,8970,8970,8970,0
|
|
20231026,142500,125074860,8970,8970,8970,8970,12
|
|
20231026,142400,124967220,8970,8970,8970,8970,0
|
|
20231026,142300,124967220,8970,8970,8970,8970,0
|
|
20231026,142200,124967220,8970,8950,8970,8950,120
|
|
20231026,142100,123891180,8950,8940,8950,8940,652
|
|
20231026,142000,118055920,8930,8930,8930,8930,0
|
|
20231026,141900,118055920,8930,8930,8930,8930,2
|
|
20231026,141800,118038060,8930,8930,8930,8930,0
|
|
20231026,141700,118038060,8930,8930,8930,8930,9
|
|
20231026,141600,117957690,8940,8940,8940,8940,0
|
|
20231026,141500,117957690,8940,8940,8940,8940,466
|
|
20231026,141400,113791650,8950,8950,8950,8950,0
|
|
20231026,141300,113791650,8950,8950,8950,8950,0
|
|
20231026,141200,113791650,8950,8950,8950,8950,0
|
|
20231026,141100,113791650,8950,8950,8950,8950,3
|
|
20231026,141000,113764800,8950,8950,8950,8950,0
|
|
20231026,140900,113764800,8950,8950,8950,8950,0
|
|
20231026,140800,113764800,8950,8950,8950,8950,0
|
|
20231026,140700,113764800,8950,8950,8950,8950,0
|
|
20231026,140600,113764800,8950,8950,8950,8950,0
|
|
20231026,140500,113764800,8950,8950,8950,8950,0
|
|
20231026,140400,113764800,8950,8950,8950,8950,0
|
|
20231026,140300,113764800,8950,8950,8950,8950,0
|
|
20231026,140200,113764800,8950,8950,8950,8950,0
|
|
20231026,140100,113764800,8950,8940,8950,8940,116
|
|
20231026,140000,112726770,8950,8960,8970,8950,854
|
|
20231026,135900,105078930,8960,8970,8970,8960,226
|
|
20231026,135800,103053330,8970,8970,8970,8970,0
|
|
20231026,135700,103053330,8970,8970,8970,8970,0
|
|
20231026,135600,103053330,8970,8970,8970,8970,40
|
|
20231026,135500,102694530,9020,9020,9020,9020,0
|
|
20231026,135400,102694530,9020,9020,9020,9020,2
|
|
20231026,135300,102676490,9020,9020,9020,9020,0
|
|
20231026,135200,102676490,9020,9020,9020,9020,0
|
|
20231026,135100,102676490,9020,9020,9020,9020,2
|
|
20231026,135000,102658450,9020,9020,9020,9020,0
|
|
20231026,134900,102658450,9020,8970,9020,8970,10
|
|
20231026,134800,102568300,8970,8970,8970,8970,0
|
|
20231026,134700,102568300,8970,8970,8970,8970,0
|
|
20231026,134600,102568300,8970,8970,8970,8970,115
|
|
20231026,134500,101536750,8970,8970,8970,8970,487
|
|
20231026,134400,97168360,9020,9020,9020,9020,25
|
|
20231026,134300,96942860,8970,8970,8970,8970,0
|
|
20231026,134200,96942860,8970,8970,8970,8970,0
|
|
20231026,134100,96942860,8970,8970,8970,8970,0
|
|
20231026,134000,96942860,8970,8970,8970,8970,0
|
|
20231026,133900,96942860,8970,8970,8970,8970,7
|
|
20231026,133800,96880070,8970,8970,8970,8970,0
|
|
20231026,133700,96880070,8970,8970,8970,8970,0
|
|
20231026,133600,96880070,8970,8970,8970,8970,496
|
|
20231026,133500,92430950,9030,9030,9030,9030,0
|
|
20231026,133400,92430950,9030,8990,9030,8970,26
|
|
20231026,133300,92197110,9070,9070,9070,9070,0
|
|
20231026,133200,92197110,9070,9070,9070,9070,0
|
|
20231026,133100,92197110,9070,9070,9070,9070,2
|
|
20231026,133000,92178970,9080,9080,9080,9080,0
|
|
20231026,132900,92178970,9080,9080,9080,9080,0
|
|
20231026,132800,92178970,9080,9080,9080,9080,0
|
|
20231026,132700,92178970,9080,9080,9080,9080,161
|
|
20231026,132600,90717090,9080,9080,9080,9080,0
|
|
20231026,132500,90717090,9080,9080,9080,9080,0
|
|
20231026,132400,90717090,9080,9080,9080,9080,0
|
|
20231026,132300,90717090,9080,9080,9080,9080,1
|
|
20231026,132200,90708010,9080,9080,9080,9080,0
|
|
20231026,132100,90708010,9080,9080,9080,9080,2
|
|
20231026,132000,90689850,9090,9090,9090,9090,0
|
|
20231026,131900,90689850,9090,8980,9090,8980,700
|
|
20231026,131800,84369910,8980,8980,8980,8980,200
|
|
20231026,131700,82573910,8980,8980,8980,8980,0
|
|
20231026,131600,82573910,8980,8980,8980,8980,0
|
|
20231026,131500,82573910,8980,8980,8980,8980,0
|
|
20231026,131400,82573910,8980,8980,8980,8980,1
|
|
20231026,131300,82564930,8990,8990,8990,8990,0
|
|
20231026,131200,82564930,8990,8990,8990,8990,0
|
|
20231026,131100,82564930,8990,8990,8990,8990,3
|
|
20231026,131000,82537960,8990,8990,8990,8990,1
|
|
20231026,130900,82528970,8990,8990,8990,8990,0
|
|
20231026,130800,82528970,8990,8990,8990,8990,0
|
|
20231026,130700,82528970,8990,8990,8990,8990,0
|
|
20231026,130600,82528970,8990,8990,8990,8990,1
|
|
20231026,130500,82519980,8970,8970,8970,8970,0
|
|
20231026,130400,82519980,8970,8970,8970,8970,510
|
|
20231026,130300,77945280,8970,8970,8970,8970,0
|
|
20231026,130200,77945280,8970,8970,8970,8970,0
|
|
20231026,130100,77945280,8970,8970,8970,8970,325
|
|
20231026,130000,75030030,8970,8970,8970,8970,0
|
|
20231026,125900,75030030,8970,8970,8970,8970,0
|
|
20231026,125800,75030030,8970,8970,8970,8970,0
|
|
20231026,125700,75030030,8970,8970,8970,8970,0
|
|
20231026,125600,75030030,8970,8970,8970,8970,0
|
|
20231026,125500,75030030,8970,8970,8970,8970,6
|
|
20231026,125400,74976210,9000,9000,9000,9000,0
|
|
20231026,125300,74976210,9000,9000,9000,9000,0
|
|
20231026,125200,74976210,9000,9000,9000,9000,50
|
|
20231026,125100,74526210,9000,9000,9000,9000,2
|
|
20231026,125000,74508210,9000,9000,9000,9000,0
|
|
20231026,124900,74508210,9000,9000,9000,9000,0
|
|
20231026,124800,74508210,9000,9000,9000,9000,0
|
|
20231026,124700,74508210,9000,9000,9000,9000,0
|
|
20231026,124600,74508210,9000,9000,9000,9000,0
|
|
20231026,124500,74508210,9000,9000,9000,9000,0
|
|
20231026,124400,74508210,9000,9000,9000,9000,1
|
|
20231026,124300,74499210,8960,8960,8960,8960,0
|
|
20231026,124200,74499210,8960,8960,8960,8960,0
|
|
20231026,124100,74499210,8960,9000,9000,8960,4
|
|
20231026,124000,74463290,8960,8960,8960,8960,0
|
|
20231026,123900,74463290,8960,8970,8980,8960,530
|
|
20231026,123800,69714180,8960,8960,8960,8960,0
|
|
20231026,123700,69714180,8960,8960,8960,8960,0
|
|
20231026,123600,69714180,8960,8960,8960,8960,0
|
|
20231026,123500,69714180,8960,8960,8960,8960,0
|
|
20231026,123400,69714180,8960,8960,8960,8960,0
|
|
20231026,123300,69714180,8960,8960,8960,8960,0
|
|
20231026,123200,69714180,8960,8960,8960,8960,0
|
|
20231026,123100,69714180,8960,8960,8960,8960,0
|
|
20231026,123000,69714180,8960,8960,8960,8960,300
|
|
20231026,122900,67026180,8960,8970,8970,8960,23
|
|
20231026,122800,66819990,8970,8970,8970,8970,5
|
|
20231026,122700,66775140,8970,8970,8970,8970,0
|
|
20231026,122600,66775140,8970,8970,8970,8970,0
|
|
20231026,122500,66775140,8970,8970,8970,8970,0
|
|
20231026,122400,66775140,8970,8970,8970,8970,0
|
|
20231026,122300,66775140,8970,8970,8970,8970,0
|
|
20231026,122200,66775140,8970,8970,8970,8970,10
|
|
20231026,122100,66685440,8970,8970,8970,8970,2
|
|
20231026,122000,66667500,8970,8970,8970,8970,8
|
|
20231026,121900,66595740,8970,8970,8970,8970,2
|
|
20231026,121800,66577800,8970,8970,8970,8970,0
|
|
20231026,121700,66577800,8970,8970,8970,8970,4
|
|
20231026,121600,66541920,8970,8970,8970,8970,1
|
|
20231026,121500,66532950,8970,8970,8970,8970,0
|
|
20231026,121400,66532950,8970,8970,8970,8970,0
|
|
20231026,121300,66532950,8970,8970,8970,8970,0
|
|
20231026,121200,66532950,8970,8970,8970,8970,0
|
|
20231026,121100,66532950,8970,8970,8970,8970,2
|
|
20231026,121000,66515010,8970,8970,8970,8970,0
|
|
20231026,120900,66515010,8970,8970,8970,8970,0
|
|
20231026,120800,66515010,8970,8970,8970,8970,0
|
|
20231026,120700,66515010,8970,8970,8970,8970,0
|
|
20231026,120600,66515010,8970,8970,8970,8970,0
|
|
20231026,120500,66515010,8970,8970,8970,8970,0
|
|
20231026,120400,66515010,8970,8970,8970,8970,0
|
|
20231026,120300,66515010,8970,8970,8970,8970,0
|
|
20231026,120200,66515010,8970,8970,8970,8970,0
|
|
20231026,120100,66515010,8970,8970,8970,8970,102
|
|
20231026,120000,65600070,8970,8970,8970,8970,156
|
|
20231026,115900,64200750,8990,8990,8990,8990,1
|
|
20231026,115800,64191760,9000,9000,9000,9000,0
|
|
20231026,115700,64191760,9000,9000,9000,9000,0
|
|
20231026,115600,64191760,9000,9000,9000,9000,0
|
|
20231026,115500,64191760,9000,9000,9000,9000,0
|
|
20231026,115400,64191760,9000,9000,9000,9000,0
|
|
20231026,115300,64191760,9000,9000,9000,9000,0
|
|
20231026,115200,64191760,9000,9000,9000,9000,1
|
|
20231026,115100,64182760,9000,9000,9000,9000,3
|
|
20231026,115000,64155760,9000,9000,9000,9000,0
|
|
20231026,114900,64155760,9000,9000,9000,9000,0
|
|
20231026,114800,64155760,9000,9000,9000,9000,0
|
|
20231026,114700,64155760,9000,9000,9000,9000,1
|
|
20231026,114600,64146760,9000,9000,9000,9000,0
|
|
20231026,114500,64146760,9000,9000,9000,9000,0
|
|
20231026,114400,64146760,9000,9000,9000,9000,0
|
|
20231026,114300,64146760,9000,9000,9000,9000,0
|
|
20231026,114200,64146760,9000,9000,9000,9000,0
|
|
20231026,114100,64146760,9000,9000,9000,9000,2
|
|
20231026,114000,64128760,9000,9000,9000,9000,0
|
|
20231026,113900,64128760,9000,9000,9000,9000,0
|
|
20231026,113800,64128760,9000,8980,9000,8980,58
|
|
20231026,113700,63607900,9000,9000,9000,9000,0
|
|
20231026,113600,63607900,9000,9000,9000,9000,0
|
|
20231026,113500,63607900,9000,9000,9000,9000,0
|
|
20231026,113400,63607900,9000,9000,9000,9000,0
|
|
20231026,113300,63607900,9000,9000,9000,9000,0
|
|
20231026,113200,63607900,9000,9000,9000,9000,0
|
|
20231026,113100,63607900,9000,9000,9000,9000,1
|
|
20231026,113000,63598900,9000,9000,9000,9000,0
|
|
20231026,112900,63598900,9000,9000,9000,9000,0
|
|
20231026,112800,63598900,9000,9000,9000,9000,0
|
|
20231026,112700,63598900,9000,9000,9000,9000,0
|
|
20231026,112600,63598900,9000,9000,9000,9000,63
|
|
20231026,112500,63031900,8990,8990,8990,8990,0
|
|
20231026,112400,63031900,8990,8990,8990,8990,61
|
|
20231026,112300,62483510,8980,8980,8980,8980,0
|
|
20231026,112200,62483510,8980,8980,8980,8980,0
|
|
20231026,112100,62483510,8980,8980,8980,8980,3
|
|
20231026,112000,62456570,8980,8980,8980,8980,0
|
|
20231026,111900,62456570,8980,8980,8980,8980,0
|
|
20231026,111800,62456570,8980,8980,8980,8980,9
|
|
20231026,111700,62375750,8980,8980,8980,8980,0
|
|
20231026,111600,62375750,8980,8980,8980,8980,11
|
|
20231026,111500,62276970,8980,8980,8980,8980,0
|
|
20231026,111400,62276970,8980,8980,8980,8980,30
|
|
20231026,111300,62007570,8990,8990,8990,8990,0
|
|
20231026,111200,62007570,8990,8990,8990,8990,0
|
|
20231026,111100,62007570,8990,8990,8990,8990,11
|
|
20231026,111000,61908680,8990,8990,8990,8990,0
|
|
20231026,110900,61908680,8990,8990,8990,8990,0
|
|
20231026,110800,61908680,8990,8990,8990,8990,16
|
|
20231026,110700,61764840,8990,8990,8990,8990,15
|
|
20231026,110600,61629990,8990,8990,8990,8990,0
|
|
20231026,110500,61629990,8990,8990,8990,8990,45
|
|
20231026,110400,61225440,8990,8990,8990,8990,8
|
|
20231026,110300,61153520,9000,9000,9000,9000,1
|
|
20231026,110200,61144520,8970,8970,8970,8970,0
|
|
20231026,110100,61144520,8970,8970,8970,8970,1
|
|
20231026,110000,61135550,9000,9000,9000,9000,0
|
|
20231026,105900,61135550,9000,9000,9000,9000,0
|
|
20231026,105800,61135550,9000,9000,9000,9000,0
|
|
20231026,105700,61135550,9000,9000,9000,9000,0
|
|
20231026,105600,61135550,9000,9000,9000,9000,0
|
|
20231026,105500,61135550,9000,9000,9000,9000,0
|
|
20231026,105400,61135550,9000,8990,9000,8990,1100
|
|
20231026,105300,51237350,8990,8990,8990,8990,493
|
|
20231026,105200,46805280,9000,9000,9000,9000,156
|
|
20231026,105100,45401280,8990,8990,8990,8990,0
|
|
20231026,105000,45401280,8990,8990,8990,8990,0
|
|
20231026,104900,45401280,8990,8990,8990,8990,2
|
|
20231026,104800,45383300,8990,8990,8990,8990,0
|
|
20231026,104700,45383300,8990,8990,8990,8990,0
|
|
20231026,104600,45383300,8990,8990,8990,8990,0
|
|
20231026,104500,45383300,8990,8990,8990,8990,0
|
|
20231026,104400,45383300,8990,8990,8990,8990,0
|
|
20231026,104300,45383300,8990,8990,8990,8990,0
|
|
20231026,104200,45383300,8990,8990,8990,8990,0
|
|
20231026,104100,45383300,8990,8990,8990,8990,0
|
|
20231026,104000,45383300,8990,8990,8990,8990,0
|
|
20231026,103900,45383300,8990,8990,8990,8990,1
|
|
20231026,103800,45374310,8990,8990,8990,8990,0
|
|
20231026,103700,45374310,8990,8990,8990,8990,0
|
|
20231026,103600,45374310,8990,8990,8990,8990,91
|
|
20231026,103500,44556220,8980,8980,8980,8980,29
|
|
20231026,103400,44295800,8980,8980,8980,8980,0
|
|
20231026,103300,44295800,8980,8980,8980,8980,0
|
|
20231026,103200,44295800,8980,8980,8980,8980,0
|
|
20231026,103100,44295800,8980,8980,8980,8980,0
|
|
20231026,103000,44295800,8980,8980,8980,8980,20
|
|
20231026,102900,44116200,8980,8980,8980,8980,15
|
|
20231026,102800,43981500,8990,8990,8990,8990,0
|
|
20231026,102700,43981500,8990,8990,8990,8990,0
|
|
20231026,102600,43981500,8990,8990,8990,8990,0
|
|
20231026,102500,43981500,8990,8990,8990,8990,0
|
|
20231026,102400,43981500,8990,8990,8990,8990,9
|
|
20231026,102300,43900590,8990,8990,8990,8990,0
|
|
20231026,102200,43900590,8990,8990,8990,8990,1
|
|
20231026,102100,43891600,8980,8980,8980,8980,4
|
|
20231026,102000,43855680,8990,8990,8990,8990,0
|
|
20231026,101900,43855680,8990,8990,8990,8990,0
|
|
20231026,101800,43855680,8990,8960,8990,8930,501
|
|
20231026,101700,39376100,8990,8990,8990,8990,0
|
|
20231026,101600,39376100,8990,8990,8990,8990,0
|
|
20231026,101500,39376100,8990,8990,8990,8990,0
|
|
20231026,101400,39376100,8990,8990,8990,8990,0
|
|
20231026,101300,39376100,8990,8990,8990,8990,1
|
|
20231026,101200,39367110,8990,8990,8990,8990,2
|
|
20231026,101100,39349130,8970,8970,8970,8970,0
|
|
20231026,101000,39349130,8970,8990,8990,8970,905
|
|
20231026,100900,31215360,8990,8990,8990,8990,231
|
|
20231026,100800,29138670,9010,9010,9010,9010,0
|
|
20231026,100700,29138670,9010,9010,9010,9010,0
|
|
20231026,100600,29138670,9010,9010,9010,9010,0
|
|
20231026,100500,29138670,9010,9010,9010,9010,1
|
|
20231026,100400,29129660,8970,8970,8970,8970,1
|
|
20231026,100300,29120690,8970,8970,8970,8970,0
|
|
20231026,100200,29120690,8970,8970,8970,8970,0
|
|
20231026,100100,29120690,8970,9000,9000,8970,1000
|
|
20231026,100000,20144140,9020,9020,9020,9020,0
|
|
20231026,095900,20144140,9020,9000,9020,9000,13
|
|
20231026,095800,20027060,9020,9020,9020,9020,0
|
|
20231026,095700,20027060,9020,9020,9020,9020,0
|
|
20231026,095600,20027060,9020,9020,9020,9020,1
|
|
20231026,095500,20018040,9010,9010,9010,9010,0
|
|
20231026,095400,20018040,9010,9010,9010,9010,0
|
|
20231026,095300,20018040,9010,9010,9010,9010,1
|
|
20231026,095200,20009030,9020,9020,9020,9020,0
|
|
20231026,095100,20009030,9020,9020,9020,9020,0
|
|
20231026,095000,20009030,9020,9020,9020,9020,0
|
|
20231026,094900,20009030,9020,9020,9020,9020,0
|
|
20231026,094800,20009030,9020,9020,9020,9020,0
|
|
20231026,094700,20009030,9020,9020,9020,9020,0
|
|
20231026,094600,20009030,9020,9020,9020,9020,0
|
|
20231026,094500,20009030,9020,9020,9020,9020,0
|
|
20231026,094400,20009030,9020,9020,9020,9020,0
|
|
20231026,094300,20009030,9020,9020,9020,9020,1
|
|
20231026,094200,20000010,9000,9000,9000,9000,0
|
|
20231026,094100,20000010,9000,9000,9000,9000,0
|
|
20231026,094000,20000010,9000,9000,9000,9000,0
|
|
20231026,093900,20000010,9000,9000,9000,9000,0
|
|
20231026,093800,20000010,9000,9000,9000,9000,0
|
|
20231026,093700,20000010,9000,9000,9000,9000,1
|
|
20231026,093600,19991010,9030,9030,9030,9030,1
|
|
20231026,093500,19981980,8980,8980,8980,8980,0
|
|
20231026,093400,19981980,8980,8980,8980,8980,0
|
|
20231026,093300,19981980,8980,9030,9030,8980,219
|
|
20231026,093200,18015260,9030,9030,9030,9030,0
|
|
20231026,093100,18015260,9030,9030,9030,9030,0
|
|
20231026,093000,18015260,9030,9030,9030,9030,0
|
|
20231026,092900,18015260,9030,9030,9030,9030,0
|
|
20231026,092800,18015260,9030,9030,9030,9030,0
|
|
20231026,092700,18015260,9030,9030,9030,9030,0
|
|
20231026,092600,18015260,9030,9030,9030,9030,1
|
|
20231026,092500,18006230,8980,8980,8980,8980,0
|
|
20231026,092400,18006230,8980,8990,8990,8980,1000
|
|
20231026,092300,9021490,8990,8990,8990,8990,146
|
|
20231026,092200,7708950,8970,8970,8970,8970,0
|
|
20231026,092100,7708950,8970,8970,8970,8970,0
|
|
20231026,092000,7708950,8970,8970,8970,8970,0
|
|
20231026,091900,7708950,8970,8970,8970,8970,1
|
|
20231026,091800,7699980,8970,8970,8970,8970,0
|
|
20231026,091700,7699980,8970,8970,8970,8970,0
|
|
20231026,091600,7699980,8970,8970,8980,8970,205
|
|
20231026,091500,5860130,8990,9000,9000,8990,10
|
|
20231026,091400,5770180,9010,9010,9010,9010,0
|
|
20231026,091300,5770180,9010,9010,9010,9010,5
|
|
20231026,091200,5725130,9020,9020,9020,9020,0
|
|
20231026,091100,5725130,9020,9020,9020,9020,0
|
|
20231026,091000,5725130,9020,9020,9020,9020,100
|
|
20231026,090900,4823130,8960,9020,9020,8960,18
|
|
20231026,090800,4661550,9010,9010,9010,9010,100
|
|
20231026,090700,3760550,9010,9010,9010,9010,0
|
|
20231026,090600,3760550,9010,9010,9010,9010,0
|
|
20231026,090500,3760550,9010,9010,9010,9010,3
|
|
20231026,090400,3733520,9020,9020,9020,9020,106
|
|
20231026,090300,2777400,9100,9100,9100,9100,0
|
|
20231026,090200,2777400,9100,9100,9100,9100,0
|
|
20231026,090100,2777400,9100,9100,9100,9100,0
|
|
20231026,090000,2777400,9100,8930,9100,8930,311
|