646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,194300,127056390,8910,8910,8910,8910,134
|
|
20231030,194200,127056390,8910,8910,8910,8910,0
|
|
20231030,194100,127056390,8910,8910,8910,8910,0
|
|
20231030,194000,127056390,8910,8910,8910,8910,0
|
|
20231030,193900,127056390,8910,8910,8910,8910,0
|
|
20231030,193800,127056390,8910,8910,8910,8910,0
|
|
20231030,193700,127056390,8910,8910,8910,8910,0
|
|
20231030,193600,127056390,8910,8910,8910,8910,0
|
|
20231030,193500,127056390,8910,8910,8910,8910,0
|
|
20231030,193400,127056390,8910,8910,8910,8910,0
|
|
20231030,193300,127056390,8910,8910,8910,8910,0
|
|
20231030,193200,127056390,8910,8910,8910,8910,0
|
|
20231030,193100,127056390,8910,8910,8910,8910,0
|
|
20231030,193000,127056390,8910,8910,8910,8910,0
|
|
20231030,192900,127056390,8910,8910,8910,8910,0
|
|
20231030,192800,127056390,8910,8910,8910,8910,0
|
|
20231030,192700,127056390,8910,8910,8910,8910,0
|
|
20231030,192600,127056390,8910,8910,8910,8910,0
|
|
20231030,192500,127056390,8910,8910,8910,8910,0
|
|
20231030,192400,127056390,8910,8910,8910,8910,0
|
|
20231030,192300,127056390,8910,8910,8910,8910,0
|
|
20231030,192200,127056390,8910,8910,8910,8910,0
|
|
20231030,192100,127056390,8910,8910,8910,8910,0
|
|
20231030,192000,127056390,8910,8910,8910,8910,0
|
|
20231030,191900,127056390,8910,8910,8910,8910,0
|
|
20231030,191800,127056390,8910,8910,8910,8910,0
|
|
20231030,191700,127056390,8910,8910,8910,8910,0
|
|
20231030,191600,127056390,8910,8910,8910,8910,0
|
|
20231030,191500,127056390,8910,8910,8910,8910,0
|
|
20231030,191400,127056390,8910,8910,8910,8910,0
|
|
20231030,191300,127056390,8910,8910,8910,8910,134
|
|
20231030,191200,127056390,8910,8910,8910,8910,0
|
|
20231030,191100,127056390,8910,8910,8910,8910,0
|
|
20231030,191000,127056390,8910,8910,8910,8910,0
|
|
20231030,190900,127056390,8910,8910,8910,8910,0
|
|
20231030,190800,127056390,8910,8910,8910,8910,0
|
|
20231030,190700,127056390,8910,8910,8910,8910,0
|
|
20231030,190600,127056390,8910,8910,8910,8910,0
|
|
20231030,190500,127056390,8910,8910,8910,8910,0
|
|
20231030,190400,127056390,8910,8910,8910,8910,0
|
|
20231030,190300,127056390,8910,8910,8910,8910,0
|
|
20231030,190200,127056390,8910,8910,8910,8910,0
|
|
20231030,190100,127056390,8910,8910,8910,8910,0
|
|
20231030,190000,127056390,8910,8910,8910,8910,0
|
|
20231030,185900,127056390,8910,8910,8910,8910,0
|
|
20231030,185800,127056390,8910,8910,8910,8910,0
|
|
20231030,185700,127056390,8910,8910,8910,8910,0
|
|
20231030,185600,127056390,8910,8910,8910,8910,0
|
|
20231030,185500,127056390,8910,8910,8910,8910,0
|
|
20231030,185400,127056390,8910,8910,8910,8910,0
|
|
20231030,185300,127056390,8910,8910,8910,8910,0
|
|
20231030,185200,127056390,8910,8910,8910,8910,0
|
|
20231030,185100,127056390,8910,8910,8910,8910,0
|
|
20231030,185000,127056390,8910,8910,8910,8910,0
|
|
20231030,184900,127056390,8910,8910,8910,8910,0
|
|
20231030,184800,127056390,8910,8910,8910,8910,0
|
|
20231030,184700,127056390,8910,8910,8910,8910,0
|
|
20231030,184600,127056390,8910,8910,8910,8910,0
|
|
20231030,184500,127056390,8910,8910,8910,8910,0
|
|
20231030,184400,127056390,8910,8910,8910,8910,0
|
|
20231030,184300,127056390,8910,8910,8910,8910,134
|
|
20231030,184200,127056390,8910,8910,8910,8910,0
|
|
20231030,184100,127056390,8910,8910,8910,8910,0
|
|
20231030,184000,127056390,8910,8910,8910,8910,0
|
|
20231030,183900,127056390,8910,8910,8910,8910,0
|
|
20231030,183800,127056390,8910,8910,8910,8910,0
|
|
20231030,183700,127056390,8910,8910,8910,8910,0
|
|
20231030,183600,127056390,8910,8910,8910,8910,0
|
|
20231030,183500,127056390,8910,8910,8910,8910,0
|
|
20231030,183400,127056390,8910,8910,8910,8910,0
|
|
20231030,183300,127056390,8910,8910,8910,8910,0
|
|
20231030,183200,127056390,8910,8910,8910,8910,0
|
|
20231030,183100,127056390,8910,8910,8910,8910,0
|
|
20231030,183000,127056390,8910,8910,8910,8910,0
|
|
20231030,182900,127056390,8910,8910,8910,8910,0
|
|
20231030,182800,127056390,8910,8910,8910,8910,0
|
|
20231030,182700,127056390,8910,8910,8910,8910,0
|
|
20231030,182600,127056390,8910,8910,8910,8910,0
|
|
20231030,182500,127056390,8910,8910,8910,8910,0
|
|
20231030,182400,127056390,8910,8910,8910,8910,0
|
|
20231030,182300,127056390,8910,8910,8910,8910,0
|
|
20231030,182200,127056390,8910,8910,8910,8910,0
|
|
20231030,182100,127056390,8910,8910,8910,8910,0
|
|
20231030,182000,127056390,8910,8910,8910,8910,0
|
|
20231030,181900,127056390,8910,8910,8910,8910,0
|
|
20231030,181800,127056390,8910,8910,8910,8910,0
|
|
20231030,181700,127056390,8910,8910,8910,8910,0
|
|
20231030,181600,127056390,8910,8910,8910,8910,0
|
|
20231030,181500,127056390,8910,8910,8910,8910,0
|
|
20231030,181400,127056390,8910,8910,8910,8910,0
|
|
20231030,181300,127056390,8910,8910,8910,8910,134
|
|
20231030,181200,127056390,8910,8910,8910,8910,0
|
|
20231030,181100,127056390,8910,8910,8910,8910,0
|
|
20231030,181000,127056390,8910,8910,8910,8910,0
|
|
20231030,180900,127056390,8910,8910,8910,8910,0
|
|
20231030,180800,127056390,8910,8910,8910,8910,0
|
|
20231030,180700,127056390,8910,8910,8910,8910,0
|
|
20231030,180600,127056390,8910,8910,8910,8910,0
|
|
20231030,180500,127056390,8910,8910,8910,8910,0
|
|
20231030,180400,127056390,8910,8910,8910,8910,0
|
|
20231030,180300,127056390,8910,8910,8910,8910,0
|
|
20231030,180200,127056390,8910,8910,8910,8910,0
|
|
20231030,180100,127056390,8910,8910,8910,8910,0
|
|
20231030,180000,127056390,8910,8910,8910,8910,0
|
|
20231030,175900,127056390,8910,8910,8910,8910,0
|
|
20231030,175800,127056390,8910,8910,8910,8910,0
|
|
20231030,175700,127056390,8910,8910,8910,8910,0
|
|
20231030,175600,127056390,8910,8910,8910,8910,0
|
|
20231030,175500,127056390,8910,8910,8910,8910,0
|
|
20231030,175400,127056390,8910,8910,8910,8910,0
|
|
20231030,175300,127056390,8910,8910,8910,8910,0
|
|
20231030,175200,127056390,8910,8910,8910,8910,0
|
|
20231030,175100,127056390,8910,8910,8910,8910,0
|
|
20231030,175000,127056390,8910,8910,8910,8910,0
|
|
20231030,174900,127056390,8910,8910,8910,8910,0
|
|
20231030,174800,127056390,8910,8910,8910,8910,0
|
|
20231030,174700,127056390,8910,8910,8910,8910,0
|
|
20231030,174600,127056390,8910,8910,8910,8910,0
|
|
20231030,174500,127056390,8910,8910,8910,8910,0
|
|
20231030,174400,127056390,8910,8910,8910,8910,0
|
|
20231030,174300,127056390,8910,8910,8910,8910,134
|
|
20231030,174200,127056390,8910,8910,8910,8910,0
|
|
20231030,174100,127056390,8910,8910,8910,8910,0
|
|
20231030,174000,127056390,8910,8910,8910,8910,0
|
|
20231030,173900,127056390,8910,8910,8910,8910,0
|
|
20231030,173800,127056390,8910,8910,8910,8910,0
|
|
20231030,173700,127056390,8910,8910,8910,8910,0
|
|
20231030,173600,127056390,8910,8910,8910,8910,0
|
|
20231030,173500,127056390,8910,8910,8910,8910,0
|
|
20231030,173400,127056390,8910,8910,8910,8910,0
|
|
20231030,173300,127056390,8910,8910,8910,8910,0
|
|
20231030,173200,127056390,8910,8910,8910,8910,0
|
|
20231030,173100,127056390,8910,8910,8910,8910,0
|
|
20231030,173000,127056390,8910,8910,8910,8910,0
|
|
20231030,172900,127056390,8910,8910,8910,8910,0
|
|
20231030,172800,127056390,8910,8910,8910,8910,0
|
|
20231030,172700,127056390,8910,8910,8910,8910,0
|
|
20231030,172600,127056390,8910,8910,8910,8910,0
|
|
20231030,172500,127056390,8910,8910,8910,8910,0
|
|
20231030,172400,127056390,8910,8910,8910,8910,0
|
|
20231030,172300,127056390,8910,8910,8910,8910,0
|
|
20231030,172200,127056390,8910,8910,8910,8910,0
|
|
20231030,172100,127056390,8910,8910,8910,8910,0
|
|
20231030,172000,127056390,8910,8910,8910,8910,0
|
|
20231030,171900,127056390,8910,8910,8910,8910,0
|
|
20231030,171800,127056390,8910,8910,8910,8910,0
|
|
20231030,171700,127056390,8910,8910,8910,8910,0
|
|
20231030,171600,127056390,8910,8910,8910,8910,0
|
|
20231030,171500,127056390,8910,8910,8910,8910,0
|
|
20231030,171400,127056390,8910,8910,8910,8910,0
|
|
20231030,171300,127056390,8910,8910,8910,8910,134
|
|
20231030,171200,127056390,8910,8910,8910,8910,0
|
|
20231030,171100,127056390,8910,8910,8910,8910,0
|
|
20231030,171000,127056390,8910,8910,8910,8910,0
|
|
20231030,170900,127056390,8910,8910,8910,8910,0
|
|
20231030,170800,127056390,8910,8910,8910,8910,0
|
|
20231030,170700,127056390,8910,8910,8910,8910,0
|
|
20231030,170600,127056390,8910,8910,8910,8910,0
|
|
20231030,170500,127056390,8910,8910,8910,8910,0
|
|
20231030,170400,127056390,8910,8910,8910,8910,0
|
|
20231030,170300,127056390,8910,8910,8910,8910,0
|
|
20231030,170200,127056390,8910,8910,8910,8910,0
|
|
20231030,170100,127056390,8910,8910,8910,8910,0
|
|
20231030,170000,127056390,8910,8910,8910,8910,0
|
|
20231030,165900,127056390,8910,8910,8910,8910,0
|
|
20231030,165800,127056390,8910,8910,8910,8910,0
|
|
20231030,165700,127056390,8910,8910,8910,8910,0
|
|
20231030,165600,127056390,8910,8910,8910,8910,0
|
|
20231030,165500,127056390,8910,8910,8910,8910,0
|
|
20231030,165400,127056390,8910,8910,8910,8910,0
|
|
20231030,165300,127056390,8910,8910,8910,8910,0
|
|
20231030,165200,127056390,8910,8910,8910,8910,0
|
|
20231030,165100,127056390,8910,8910,8910,8910,0
|
|
20231030,165000,127056390,8910,8910,8910,8910,0
|
|
20231030,164900,127056390,8910,8910,8910,8910,0
|
|
20231030,164800,127056390,8910,8910,8910,8910,0
|
|
20231030,164700,127056390,8910,8910,8910,8910,0
|
|
20231030,164600,127056390,8910,8910,8910,8910,0
|
|
20231030,164500,127056390,8910,8910,8910,8910,0
|
|
20231030,164400,127056390,8910,8910,8910,8910,0
|
|
20231030,164300,127056390,8910,8910,8910,8910,134
|
|
20231030,164200,127056390,8910,8910,8910,8910,0
|
|
20231030,164100,127056390,8910,8910,8910,8910,0
|
|
20231030,164000,127056390,8910,8910,8910,8910,0
|
|
20231030,163900,127056390,8910,8910,8910,8910,0
|
|
20231030,163800,127056390,8910,8910,8910,8910,0
|
|
20231030,163700,127056390,8910,8910,8910,8910,0
|
|
20231030,163600,127056390,8910,8910,8910,8910,0
|
|
20231030,163500,127056390,8910,8910,8910,8910,0
|
|
20231030,163400,127056390,8910,8910,8910,8910,0
|
|
20231030,163300,127056390,8910,8910,8910,8910,0
|
|
20231030,163200,127056390,8910,8910,8910,8910,0
|
|
20231030,163100,127056390,8910,8910,8910,8910,0
|
|
20231030,163000,127056390,8910,8910,8910,8910,0
|
|
20231030,162900,127056390,8910,8910,8910,8910,0
|
|
20231030,162800,127056390,8910,8910,8910,8910,0
|
|
20231030,162700,127056390,8910,8910,8910,8910,0
|
|
20231030,162600,127056390,8910,8910,8910,8910,0
|
|
20231030,162500,127056390,8910,8910,8910,8910,0
|
|
20231030,162400,127056390,8910,8910,8910,8910,0
|
|
20231030,162300,127056390,8910,8910,8910,8910,0
|
|
20231030,162200,127056390,8910,8910,8910,8910,0
|
|
20231030,162100,127056390,8910,8910,8910,8910,0
|
|
20231030,162000,127056390,8910,8910,8910,8910,0
|
|
20231030,161900,127056390,8910,8910,8910,8910,0
|
|
20231030,161800,127056390,8910,8910,8910,8910,0
|
|
20231030,161700,127056390,8910,8910,8910,8910,0
|
|
20231030,161600,127056390,8910,8910,8910,8910,0
|
|
20231030,161500,127056390,8910,8910,8910,8910,0
|
|
20231030,161400,127056390,8910,8910,8910,8910,0
|
|
20231030,161300,127056390,8910,8910,8910,8910,134
|
|
20231030,161200,127056390,8910,8910,8910,8910,0
|
|
20231030,161100,127056390,8910,8910,8910,8910,0
|
|
20231030,161000,127056390,8910,8910,8910,8910,0
|
|
20231030,160900,127056390,8910,8910,8910,8910,0
|
|
20231030,160800,127056390,8910,8910,8910,8910,0
|
|
20231030,160700,127056390,8910,8910,8910,8910,0
|
|
20231030,160600,127056390,8910,8910,8910,8910,0
|
|
20231030,160500,127056390,8910,8910,8910,8910,0
|
|
20231030,160400,127056390,8910,8910,8910,8910,0
|
|
20231030,160300,127056390,8910,8910,8910,8910,0
|
|
20231030,160200,127056390,8910,8910,8910,8910,0
|
|
20231030,160100,127056390,8910,8910,8910,8910,0
|
|
20231030,160000,127056390,8910,8910,8910,8910,0
|
|
20231030,155900,127056390,8910,8910,8910,8910,0
|
|
20231030,155800,127056390,8910,8910,8910,8910,0
|
|
20231030,155700,127056390,8910,8910,8910,8910,0
|
|
20231030,155600,127056390,8910,8910,8910,8910,0
|
|
20231030,155500,127056390,8910,8910,8910,8910,0
|
|
20231030,155400,127056390,8910,8910,8910,8910,0
|
|
20231030,155300,127056390,8910,8910,8910,8910,0
|
|
20231030,155200,127056390,8910,8910,8910,8910,0
|
|
20231030,155100,127056390,8910,8910,8910,8910,0
|
|
20231030,155000,127056390,8910,8910,8910,8910,0
|
|
20231030,154900,127056390,8910,8910,8910,8910,0
|
|
20231030,154800,127056390,8910,8910,8910,8910,0
|
|
20231030,154700,127056390,8910,8910,8910,8910,0
|
|
20231030,154600,127056390,8910,8910,8910,8910,0
|
|
20231030,154500,127056390,8910,8910,8910,8910,0
|
|
20231030,154400,127056390,8910,8910,8910,8910,0
|
|
20231030,154300,127056390,8910,8910,8910,8910,134
|
|
20231030,154200,127056390,8910,8910,8910,8910,0
|
|
20231030,154100,127056390,8910,8910,8910,8910,0
|
|
20231030,154000,127056390,8910,8910,8910,8910,0
|
|
20231030,153900,127056390,8910,8910,8910,8910,0
|
|
20231030,153800,127056390,8910,8910,8910,8910,0
|
|
20231030,153700,127056390,8910,8910,8910,8910,0
|
|
20231030,153600,127056390,8910,8910,8910,8910,0
|
|
20231030,153500,127056390,8910,8910,8910,8910,0
|
|
20231030,153400,127056390,8910,8910,8910,8910,0
|
|
20231030,153300,127056390,8910,8910,8910,8910,0
|
|
20231030,153200,127056390,8910,8910,8910,8910,0
|
|
20231030,153100,127056390,8910,8910,8910,8910,0
|
|
20231030,153000,127056390,8910,8910,8910,8910,134
|
|
20231030,152900,125862450,8910,8910,8910,8910,0
|
|
20231030,152800,125862450,8910,8910,8910,8910,0
|
|
20231030,152700,125862450,8910,8910,8910,8910,0
|
|
20231030,152600,125862450,8910,8910,8910,8910,0
|
|
20231030,152500,125862450,8910,8910,8910,8910,0
|
|
20231030,152400,125862450,8910,8910,8910,8910,0
|
|
20231030,152300,125862450,8910,8910,8910,8910,0
|
|
20231030,152200,125862450,8910,8910,8910,8910,0
|
|
20231030,152100,125862450,8910,8910,8910,8910,0
|
|
20231030,152000,125862450,8910,8910,8910,8910,0
|
|
20231030,151900,125862450,8910,8910,8910,8910,2
|
|
20231030,151800,125844630,8920,8920,8920,8920,0
|
|
20231030,151700,125844630,8920,8920,8920,8920,0
|
|
20231030,151600,125844630,8920,8920,8920,8920,841
|
|
20231030,151500,118342910,8920,8920,8920,8920,0
|
|
20231030,151400,118342910,8920,8920,8920,8920,0
|
|
20231030,151300,118342910,8920,8920,8920,8920,1
|
|
20231030,151200,118333990,8940,8940,8940,8940,1
|
|
20231030,151100,118325050,8930,8930,8930,8930,20
|
|
20231030,151000,118146450,8940,8940,8940,8940,0
|
|
20231030,150900,118146450,8940,8940,8940,8940,0
|
|
20231030,150800,118146450,8940,8940,8940,8940,0
|
|
20231030,150700,118146450,8940,8940,8940,8940,0
|
|
20231030,150600,118146450,8940,8940,8940,8940,0
|
|
20231030,150500,118146450,8940,8940,8940,8940,0
|
|
20231030,150400,118146450,8940,8940,8940,8940,0
|
|
20231030,150300,118146450,8940,8940,8940,8940,0
|
|
20231030,150200,118146450,8940,8940,8940,8940,0
|
|
20231030,150100,118146450,8940,8940,8940,8940,0
|
|
20231030,150000,118146450,8940,8940,8940,8940,0
|
|
20231030,145900,118146450,8940,8940,8940,8940,2
|
|
20231030,145800,118128570,8940,8940,8940,8940,0
|
|
20231030,145700,118128570,8940,8940,8940,8940,0
|
|
20231030,145600,118128570,8940,8940,8940,8940,0
|
|
20231030,145500,118128570,8940,8940,8940,8940,0
|
|
20231030,145400,118128570,8940,8940,8940,8940,0
|
|
20231030,145300,118128570,8940,8940,8940,8940,0
|
|
20231030,145200,118128570,8940,8940,8940,8940,0
|
|
20231030,145100,118128570,8940,8940,8940,8940,0
|
|
20231030,145000,118128570,8940,8940,8940,8940,0
|
|
20231030,144900,118128570,8940,8940,8940,8940,3
|
|
20231030,144800,118101750,8940,8940,8940,8940,0
|
|
20231030,144700,118101750,8940,8940,8940,8940,0
|
|
20231030,144600,118101750,8940,8940,8940,8940,0
|
|
20231030,144500,118101750,8940,8940,8940,8940,0
|
|
20231030,144400,118101750,8940,8940,8940,8940,0
|
|
20231030,144300,118101750,8940,8940,8940,8940,0
|
|
20231030,144200,118101750,8940,8940,8940,8940,0
|
|
20231030,144100,118101750,8940,8940,8940,8940,1
|
|
20231030,144000,118092810,8870,8870,8870,8870,0
|
|
20231030,143900,118092810,8870,8870,8870,8870,0
|
|
20231030,143800,118092810,8870,8870,8870,8870,5
|
|
20231030,143700,118048460,8900,8900,8900,8900,60
|
|
20231030,143600,117514460,8940,8940,8940,8940,0
|
|
20231030,143500,117514460,8940,8940,8940,8940,0
|
|
20231030,143400,117514460,8940,8940,8940,8940,0
|
|
20231030,143300,117514460,8940,8940,8940,8940,0
|
|
20231030,143200,117514460,8940,8940,8940,8940,0
|
|
20231030,143100,117514460,8940,8940,8940,8940,0
|
|
20231030,143000,117514460,8940,8940,8940,8940,0
|
|
20231030,142900,117514460,8940,8940,8940,8940,1
|
|
20231030,142800,117505520,8940,8910,8940,8910,78
|
|
20231030,142700,116810510,8910,8910,8910,8910,123
|
|
20231030,142600,115714580,8910,8910,8910,8910,0
|
|
20231030,142500,115714580,8910,8910,8910,8910,1
|
|
20231030,142400,115705670,8900,8910,8910,8900,358
|
|
20231030,142300,112517170,8910,8910,8910,8910,1
|
|
20231030,142200,112508260,8860,8860,8860,8860,1000
|
|
20231030,142100,103648260,8940,8940,8940,8940,1
|
|
20231030,142000,103639320,8860,8860,8860,8860,160
|
|
20231030,141900,102221720,8940,8940,8940,8940,1
|
|
20231030,141800,102212780,8940,8940,8940,8940,0
|
|
20231030,141700,102212780,8940,8940,8940,8940,0
|
|
20231030,141600,102212780,8940,8940,8940,8940,3
|
|
20231030,141500,102185960,8940,8910,8950,8860,813
|
|
20231030,141400,94975390,8950,8950,8950,8950,0
|
|
20231030,141300,94975390,8950,8950,8950,8950,0
|
|
20231030,141200,94975390,8950,8950,8950,8950,0
|
|
20231030,141100,94975390,8950,8950,8950,8950,0
|
|
20231030,141000,94975390,8950,8950,8950,8950,0
|
|
20231030,140900,94975390,8950,8950,8950,8950,1
|
|
20231030,140800,94966440,8950,8950,8950,8950,0
|
|
20231030,140700,94966440,8950,8950,8950,8950,0
|
|
20231030,140600,94966440,8950,8950,8950,8950,0
|
|
20231030,140500,94966440,8950,8950,8950,8950,0
|
|
20231030,140400,94966440,8950,8950,8950,8950,0
|
|
20231030,140300,94966440,8950,8950,8950,8950,0
|
|
20231030,140200,94966440,8950,8950,8950,8950,1
|
|
20231030,140100,94957490,8920,8900,8920,8880,54
|
|
20231030,140000,94477390,8940,8940,8940,8940,0
|
|
20231030,135900,94477390,8940,8940,8940,8940,498
|
|
20231030,135800,90025270,8940,8910,8940,8900,121
|
|
20231030,135700,88947120,8970,8970,8970,8970,0
|
|
20231030,135600,88947120,8970,8970,8970,8970,0
|
|
20231030,135500,88947120,8970,8970,8970,8970,0
|
|
20231030,135400,88947120,8970,8970,8970,8970,0
|
|
20231030,135300,88947120,8970,8970,8970,8970,0
|
|
20231030,135200,88947120,8970,8970,8970,8970,0
|
|
20231030,135100,88947120,8970,8970,8970,8970,0
|
|
20231030,135000,88947120,8970,8970,8970,8970,0
|
|
20231030,134900,88947120,8970,8970,8970,8970,2
|
|
20231030,134800,88929180,8970,8970,8970,8970,0
|
|
20231030,134700,88929180,8970,8970,8970,8970,0
|
|
20231030,134600,88929180,8970,8970,8970,8970,0
|
|
20231030,134500,88929180,8970,8970,8970,8970,0
|
|
20231030,134400,88929180,8970,8970,8970,8970,0
|
|
20231030,134300,88929180,8970,8970,8970,8970,0
|
|
20231030,134200,88929180,8970,8970,8970,8970,0
|
|
20231030,134100,88929180,8970,8970,8970,8970,1
|
|
20231030,134000,88920210,8910,8910,8910,8910,0
|
|
20231030,133900,88920210,8910,8910,8910,8910,0
|
|
20231030,133800,88920210,8910,8910,8910,8910,0
|
|
20231030,133700,88920210,8910,8910,8910,8910,0
|
|
20231030,133600,88920210,8910,8910,8910,8910,0
|
|
20231030,133500,88920210,8910,8910,8910,8910,0
|
|
20231030,133400,88920210,8910,8910,8910,8910,0
|
|
20231030,133300,88920210,8910,8910,8910,8910,1
|
|
20231030,133200,88911300,8900,8900,8900,8900,0
|
|
20231030,133100,88911300,8900,8900,8900,8900,0
|
|
20231030,133000,88911300,8900,8900,8900,8900,0
|
|
20231030,132900,88911300,8900,8900,8900,8900,0
|
|
20231030,132800,88911300,8900,8900,8900,8900,0
|
|
20231030,132700,88911300,8900,8900,8900,8900,0
|
|
20231030,132600,88911300,8900,8900,8900,8900,0
|
|
20231030,132500,88911300,8900,8900,8900,8900,0
|
|
20231030,132400,88911300,8900,8900,8900,8900,0
|
|
20231030,132300,88911300,8900,8910,8910,8890,201
|
|
20231030,132200,87121600,8910,8910,8910,8910,0
|
|
20231030,132100,87121600,8910,8910,8910,8910,10
|
|
20231030,132000,87032500,8910,8910,8910,8910,0
|
|
20231030,131900,87032500,8910,8910,8910,8910,0
|
|
20231030,131800,87032500,8910,8910,8910,8910,0
|
|
20231030,131700,87032500,8910,8910,8910,8910,26
|
|
20231030,131600,86800840,8980,8980,8980,8980,0
|
|
20231030,131500,86800840,8980,8980,8980,8980,0
|
|
20231030,131400,86800840,8980,8980,8980,8980,0
|
|
20231030,131300,86800840,8980,8980,8980,8980,0
|
|
20231030,131200,86800840,8980,8980,8980,8980,0
|
|
20231030,131100,86800840,8980,8980,8980,8980,0
|
|
20231030,131000,86800840,8980,8980,8980,8980,0
|
|
20231030,130900,86800840,8980,8980,8980,8980,11
|
|
20231030,130800,86702060,8880,8880,8880,8880,0
|
|
20231030,130700,86702060,8880,8880,8880,8880,0
|
|
20231030,130600,86702060,8880,8880,8880,8880,0
|
|
20231030,130500,86702060,8880,8950,8950,8880,437
|
|
20231030,130400,82809390,8980,8980,8980,8980,0
|
|
20231030,130300,82809390,8980,8980,8980,8980,0
|
|
20231030,130200,82809390,8980,8980,8980,8980,0
|
|
20231030,130100,82809390,8980,8980,8980,8980,0
|
|
20231030,130000,82809390,8980,8980,8980,8980,0
|
|
20231030,125900,82809390,8980,8980,8980,8980,1
|
|
20231030,125800,82800410,8980,8980,8980,8980,0
|
|
20231030,125700,82800410,8980,8980,8980,8980,0
|
|
20231030,125600,82800410,8980,8980,8980,8980,0
|
|
20231030,125500,82800410,8980,8980,8980,8980,0
|
|
20231030,125400,82800410,8980,8980,8980,8980,0
|
|
20231030,125300,82800410,8980,8980,8980,8980,0
|
|
20231030,125200,82800410,8980,8980,8980,8980,0
|
|
20231030,125100,82800410,8980,8980,8980,8980,0
|
|
20231030,125000,82800410,8980,8980,8980,8980,0
|
|
20231030,124900,82800410,8980,8980,8980,8980,2
|
|
20231030,124800,82782450,8980,8980,8980,8980,0
|
|
20231030,124700,82782450,8980,8980,8980,8980,0
|
|
20231030,124600,82782450,8980,8980,8980,8980,1
|
|
20231030,124500,82773470,8960,8960,8960,8960,0
|
|
20231030,124400,82773470,8960,8960,8960,8960,100
|
|
20231030,124300,81877470,8980,8980,8980,8980,0
|
|
20231030,124200,81877470,8980,8980,8980,8980,0
|
|
20231030,124100,81877470,8980,8980,8980,8980,0
|
|
20231030,124000,81877470,8980,8980,8980,8980,0
|
|
20231030,123900,81877470,8980,8980,8980,8980,2
|
|
20231030,123800,81859510,8980,8980,8980,8980,0
|
|
20231030,123700,81859510,8980,8980,8980,8980,0
|
|
20231030,123600,81859510,8980,8980,8980,8980,0
|
|
20231030,123500,81859510,8980,8980,8980,8980,0
|
|
20231030,123400,81859510,8980,8980,8980,8980,0
|
|
20231030,123300,81859510,8980,8980,8980,8980,0
|
|
20231030,123200,81859510,8980,8980,8980,8980,0
|
|
20231030,123100,81859510,8980,8980,8980,8980,0
|
|
20231030,123000,81859510,8980,8980,8980,8980,0
|
|
20231030,122900,81859510,8980,8980,8980,8980,0
|
|
20231030,122800,81859510,8980,8980,8980,8980,0
|
|
20231030,122700,81859510,8980,8980,8980,8980,0
|
|
20231030,122600,81859510,8980,8980,8980,8980,0
|
|
20231030,122500,81859510,8980,8970,8980,8970,52
|
|
20231030,122400,81392990,8970,8970,8970,8970,0
|
|
20231030,122300,81392990,8970,8970,8970,8970,0
|
|
20231030,122200,81392990,8970,8970,8970,8970,0
|
|
20231030,122100,81392990,8970,8970,8970,8970,0
|
|
20231030,122000,81392990,8970,8970,8970,8970,0
|
|
20231030,121900,81392990,8970,8970,8970,8970,2
|
|
20231030,121800,81375050,8970,8970,8970,8970,0
|
|
20231030,121700,81375050,8970,8970,8970,8970,0
|
|
20231030,121600,81375050,8970,8970,8970,8970,0
|
|
20231030,121500,81375050,8970,8970,8970,8970,0
|
|
20231030,121400,81375050,8970,8970,8970,8970,0
|
|
20231030,121300,81375050,8970,8970,8970,8970,0
|
|
20231030,121200,81375050,8970,8970,8970,8970,0
|
|
20231030,121100,81375050,8970,8970,8970,8970,0
|
|
20231030,121000,81375050,8970,8970,8970,8970,0
|
|
20231030,120900,81375050,8970,8970,8970,8970,1
|
|
20231030,120800,81366080,8970,8970,8970,8970,0
|
|
20231030,120700,81366080,8970,8970,8970,8970,0
|
|
20231030,120600,81366080,8970,8970,8970,8970,0
|
|
20231030,120500,81366080,8970,8970,8970,8970,0
|
|
20231030,120400,81366080,8970,8970,8970,8970,0
|
|
20231030,120300,81366080,8970,8970,8970,8970,0
|
|
20231030,120200,81366080,8970,8970,8970,8970,0
|
|
20231030,120100,81366080,8970,8970,8970,8970,0
|
|
20231030,120000,81366080,8970,8970,8970,8970,0
|
|
20231030,115900,81366080,8970,8970,8970,8970,2
|
|
20231030,115800,81348140,8970,8970,8970,8970,0
|
|
20231030,115700,81348140,8970,8970,8970,8970,0
|
|
20231030,115600,81348140,8970,8970,8970,8970,1
|
|
20231030,115500,81339170,8890,8890,8890,8890,0
|
|
20231030,115400,81339170,8890,8890,8890,8890,0
|
|
20231030,115300,81339170,8890,8890,8890,8890,0
|
|
20231030,115200,81339170,8890,8890,8890,8890,4
|
|
20231030,115100,81303610,8880,8970,8970,8880,283
|
|
20231030,115000,78779460,8980,8980,8980,8980,0
|
|
20231030,114900,78779460,8980,8980,8980,8980,1
|
|
20231030,114800,78770480,8980,8980,8980,8980,0
|
|
20231030,114700,78770480,8980,8980,9000,8940,126
|
|
20231030,114600,77643590,8920,8970,8970,8920,140
|
|
20231030,114500,76394410,8980,8980,8980,8980,0
|
|
20231030,114400,76394410,8980,8980,8980,8980,0
|
|
20231030,114300,76394410,8980,8980,8980,8980,5
|
|
20231030,114200,76349510,8980,8980,8980,8980,111
|
|
20231030,114100,75352730,8970,8970,8970,8970,0
|
|
20231030,114000,75352730,8970,8970,8970,8970,0
|
|
20231030,113900,75352730,8970,8970,8970,8970,0
|
|
20231030,113800,75352730,8970,8970,8970,8970,0
|
|
20231030,113700,75352730,8970,8970,8970,8970,0
|
|
20231030,113600,75352730,8970,8970,8970,8970,0
|
|
20231030,113500,75352730,8970,8970,8970,8970,1
|
|
20231030,113400,75343760,8970,8970,8970,8970,0
|
|
20231030,113300,75343760,8970,8970,8970,8970,0
|
|
20231030,113200,75343760,8970,8970,8970,8970,2
|
|
20231030,113100,75325820,8980,8980,8980,8980,0
|
|
20231030,113000,75325820,8980,8980,8980,8980,0
|
|
20231030,112900,75325820,8980,9000,9000,8980,4
|
|
20231030,112800,75289880,9000,9000,9000,9000,0
|
|
20231030,112700,75289880,9000,9000,9000,9000,1
|
|
20231030,112600,75280880,9000,9000,9000,9000,0
|
|
20231030,112500,75280880,9000,9000,9000,9000,0
|
|
20231030,112400,75280880,9000,9000,9000,9000,0
|
|
20231030,112300,75280880,9000,9000,9000,9000,0
|
|
20231030,112200,75280880,9000,9000,9000,9000,0
|
|
20231030,112100,75280880,9000,9000,9000,9000,0
|
|
20231030,112000,75280880,9000,9000,9000,9000,0
|
|
20231030,111900,75280880,9000,9000,9000,9000,2
|
|
20231030,111800,75262880,9000,9000,9000,9000,0
|
|
20231030,111700,75262880,9000,9000,9000,9000,0
|
|
20231030,111600,75262880,9000,9000,9000,9000,0
|
|
20231030,111500,75262880,9000,9000,9000,9000,0
|
|
20231030,111400,75262880,9000,9000,9000,9000,0
|
|
20231030,111300,75262880,9000,9000,9000,9000,0
|
|
20231030,111200,75262880,9000,9000,9000,9000,0
|
|
20231030,111100,75262880,9000,9000,9000,9000,0
|
|
20231030,111000,75262880,9000,9000,9000,9000,0
|
|
20231030,110900,75262880,9000,9000,9000,9000,300
|
|
20231030,110800,72562880,9010,9010,9010,9010,0
|
|
20231030,110700,72562880,9010,9000,9010,9000,16
|
|
20231030,110600,72418800,9000,8990,9000,8920,58
|
|
20231030,110500,71897710,8990,8990,8990,8990,0
|
|
20231030,110400,71897710,8990,8990,8990,8990,0
|
|
20231030,110300,71897710,8990,8990,8990,8990,1
|
|
20231030,110200,71888720,8990,8990,8990,8990,0
|
|
20231030,110100,71888720,8990,8990,8990,8990,0
|
|
20231030,110000,71888720,8990,8990,8990,8990,0
|
|
20231030,105900,71888720,8990,8990,8990,8990,0
|
|
20231030,105800,71888720,8990,8990,8990,8990,0
|
|
20231030,105700,71888720,8990,8990,8990,8990,0
|
|
20231030,105600,71888720,8990,8990,8990,8990,0
|
|
20231030,105500,71888720,8990,8990,8990,8990,0
|
|
20231030,105400,71888720,8990,8990,8990,8990,0
|
|
20231030,105300,71888720,8990,8990,8990,8990,0
|
|
20231030,105200,71888720,8990,8990,8990,8990,7
|
|
20231030,105100,71825790,9030,9030,9030,9030,0
|
|
20231030,105000,71825790,9030,9030,9030,9030,0
|
|
20231030,104900,71825790,9030,9030,9030,9030,0
|
|
20231030,104800,71825790,9030,9030,9030,9030,0
|
|
20231030,104700,71825790,9030,9030,9030,9030,0
|
|
20231030,104600,71825790,9030,9030,9030,9030,0
|
|
20231030,104500,71825790,9030,9030,9030,9030,0
|
|
20231030,104400,71825790,9030,8990,9040,8990,70
|
|
20231030,104300,71194980,9000,8970,9000,8970,100
|
|
20231030,104200,70296260,8990,8990,8990,8990,0
|
|
20231030,104100,70296260,8990,8990,8990,8990,0
|
|
20231030,104000,70296260,8990,8990,8990,8990,0
|
|
20231030,103900,70296260,8990,8990,8990,8990,0
|
|
20231030,103800,70296260,8990,8990,8990,8990,1
|
|
20231030,103700,70287270,8990,8890,8990,8890,5
|
|
20231030,103600,70242430,9040,8950,9040,8950,73
|
|
20231030,103500,69587140,8870,8950,8960,8870,15
|
|
20231030,103400,69453040,8950,8910,8950,8830,96
|
|
20231030,103300,68602180,8960,8960,8960,8960,0
|
|
20231030,103200,68602180,8960,8940,8960,8940,30
|
|
20231030,103100,68333640,8950,8910,8950,8910,80
|
|
20231030,103000,67620180,8910,8910,8910,8910,5
|
|
20231030,102900,67575630,8910,8910,8910,8910,0
|
|
20231030,102800,67575630,8910,8910,8910,8910,0
|
|
20231030,102700,67575630,8910,8910,8910,8910,0
|
|
20231030,102600,67575630,8910,8910,8910,8910,0
|
|
20231030,102500,67575630,8910,8910,8910,8910,0
|
|
20231030,102400,67575630,8910,8910,8910,8910,0
|
|
20231030,102300,67575630,8910,8900,8910,8900,2
|
|
20231030,102200,67557820,8910,8910,8910,8910,5
|
|
20231030,102100,67513270,8910,8910,8910,8910,0
|
|
20231030,102000,67513270,8910,8910,8910,8910,0
|
|
20231030,101900,67513270,8910,8910,8910,8910,0
|
|
20231030,101800,67513270,8910,8910,8910,8910,4
|
|
20231030,101700,67477630,8910,8910,8910,8910,0
|
|
20231030,101600,67477630,8910,8910,8910,8910,0
|
|
20231030,101500,67477630,8910,8910,8910,8910,0
|
|
20231030,101400,67477630,8910,8910,8910,8910,19
|
|
20231030,101300,67308340,8910,8910,8910,8910,0
|
|
20231030,101200,67308340,8910,8910,8910,8910,0
|
|
20231030,101100,67308340,8910,8910,8910,8910,0
|
|
20231030,101000,67308340,8910,8910,8910,8910,0
|
|
20231030,100900,67308340,8910,8910,8910,8910,0
|
|
20231030,100800,67308340,8910,8910,8910,8910,19
|
|
20231030,100700,67139050,8910,8910,8910,8910,1
|
|
20231030,100600,67130140,8910,8910,8910,8910,0
|
|
20231030,100500,67130140,8910,8910,8910,8910,0
|
|
20231030,100400,67130140,8910,8900,8910,8900,16
|
|
20231030,100300,66987650,8900,8900,8900,8900,0
|
|
20231030,100200,66987650,8900,8900,8900,8900,0
|
|
20231030,100100,66987650,8900,8900,8900,8900,0
|
|
20231030,100000,66987650,8900,8900,8900,8900,1
|
|
20231030,095900,66978750,8900,8900,8900,8900,0
|
|
20231030,095800,66978750,8900,8900,8900,8900,0
|
|
20231030,095700,66978750,8900,8900,8900,8900,0
|
|
20231030,095600,66978750,8900,8900,8900,8900,0
|
|
20231030,095500,66978750,8900,8900,8900,8900,0
|
|
20231030,095400,66978750,8900,8900,8900,8900,0
|
|
20231030,095300,66978750,8900,8900,8900,8900,0
|
|
20231030,095200,66978750,8900,8900,8900,8900,0
|
|
20231030,095100,66978750,8900,8900,8900,8900,0
|
|
20231030,095000,66978750,8900,8900,8900,8900,0
|
|
20231030,094900,66978750,8900,8900,8900,8900,2
|
|
20231030,094800,66960950,8910,8910,8910,8910,0
|
|
20231030,094700,66960950,8910,8910,8910,8910,0
|
|
20231030,094600,66960950,8910,8910,8910,8910,0
|
|
20231030,094500,66960950,8910,8910,8910,8910,0
|
|
20231030,094400,66960950,8910,8910,8910,8910,0
|
|
20231030,094300,66960950,8910,8910,8910,8910,0
|
|
20231030,094200,66960950,8910,8910,8910,8910,0
|
|
20231030,094100,66960950,8910,8910,8910,8910,3
|
|
20231030,094000,66934220,8910,8910,8910,8910,0
|
|
20231030,093900,66934220,8910,8890,8910,8890,803
|
|
20231030,093800,59795530,8890,8870,8890,8870,3332
|
|
20231030,093700,30176180,8820,8820,8820,8820,100
|
|
20231030,093600,29294180,8820,8880,8890,8820,423
|
|
20231030,093500,25534800,8820,8880,8880,8820,14
|
|
20231030,093400,25410540,8820,8880,8890,8820,59
|
|
20231030,093300,24886690,8820,8820,8820,8820,0
|
|
20231030,093200,24886690,8820,8820,8820,8820,0
|
|
20231030,093100,24886690,8820,8820,8820,8820,0
|
|
20231030,093000,24886690,8820,8820,8820,8820,0
|
|
20231030,092900,24886690,8820,8820,8820,8820,15
|
|
20231030,092800,24754390,8760,8820,8820,8760,463
|
|
20231030,092700,20677770,8880,8880,8880,8880,2
|
|
20231030,092600,20660010,8820,8820,8820,8820,0
|
|
20231030,092500,20660010,8820,8840,8840,8820,55
|
|
20231030,092400,20174680,8890,8880,8890,8880,1804
|
|
20231030,092300,4138230,8880,8880,8880,8880,4
|
|
20231030,092200,4102710,8880,8880,8880,8880,10
|
|
20231030,092100,4013910,8900,8900,8900,8900,0
|
|
20231030,092000,4013910,8900,8900,8900,8900,0
|
|
20231030,091900,4013910,8900,8900,8900,8900,0
|
|
20231030,091800,4013910,8900,8900,8900,8900,0
|
|
20231030,091700,4013910,8900,8900,8900,8900,0
|
|
20231030,091600,4013910,8900,8900,8900,8900,0
|
|
20231030,091500,4013910,8900,8900,8900,8900,0
|
|
20231030,091400,4013910,8900,8900,8900,8900,0
|
|
20231030,091300,4013910,8900,8900,8900,8900,0
|
|
20231030,091200,4013910,8900,8900,8900,8900,169
|
|
20231030,091100,2509810,8900,8900,8900,8900,0
|
|
20231030,091000,2509810,8900,8900,8900,8900,0
|
|
20231030,090900,2509810,8900,8900,8900,8900,0
|
|
20231030,090800,2509810,8900,8900,8900,8900,0
|
|
20231030,090700,2509810,8900,8900,8900,8900,0
|
|
20231030,090600,2509810,8900,8900,8900,8900,0
|
|
20231030,090500,2509810,8900,8900,8900,8900,0
|
|
20231030,090400,2509810,8900,8900,8900,8900,42
|
|
20231030,090300,2136010,8910,8910,8910,8910,0
|
|
20231030,090200,2136010,8910,8910,8910,8910,0
|
|
20231030,090100,2136010,8910,8910,8910,8910,0
|
|
20231030,090000,2136010,8910,8900,8910,8900,240
|