649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194600,734269990,9020,9020,9020,9020,470
|
|
20231019,194500,734269990,9020,9020,9020,9020,0
|
|
20231019,194400,734269990,9020,9020,9020,9020,0
|
|
20231019,194300,734269990,9020,9020,9020,9020,0
|
|
20231019,194200,734269990,9020,9020,9020,9020,0
|
|
20231019,194100,734269990,9020,9020,9020,9020,0
|
|
20231019,194000,734269990,9020,9020,9020,9020,0
|
|
20231019,193900,734269990,9020,9020,9020,9020,0
|
|
20231019,193800,734269990,9020,9020,9020,9020,0
|
|
20231019,193700,734269990,9020,9020,9020,9020,0
|
|
20231019,193600,734269990,9020,9020,9020,9020,0
|
|
20231019,193500,734269990,9020,9020,9020,9020,0
|
|
20231019,193400,734269990,9020,9020,9020,9020,0
|
|
20231019,193300,734269990,9020,9020,9020,9020,0
|
|
20231019,193200,734269990,9020,9020,9020,9020,0
|
|
20231019,193100,734269990,9020,9020,9020,9020,0
|
|
20231019,193000,734269990,9020,9020,9020,9020,0
|
|
20231019,192900,734269990,9020,9020,9020,9020,0
|
|
20231019,192800,734269990,9020,9020,9020,9020,0
|
|
20231019,192700,734269990,9020,9020,9020,9020,0
|
|
20231019,192600,734269990,9020,9020,9020,9020,0
|
|
20231019,192500,734269990,9020,9020,9020,9020,0
|
|
20231019,192400,734269990,9020,9020,9020,9020,0
|
|
20231019,192300,734269990,9020,9020,9020,9020,0
|
|
20231019,192200,734269990,9020,9020,9020,9020,0
|
|
20231019,192100,734269990,9020,9020,9020,9020,0
|
|
20231019,192000,734269990,9020,9020,9020,9020,0
|
|
20231019,191900,734269990,9020,9020,9020,9020,0
|
|
20231019,191800,734269990,9020,9020,9020,9020,0
|
|
20231019,191700,734269990,9020,9020,9020,9020,0
|
|
20231019,191600,734269990,9020,9020,9020,9020,470
|
|
20231019,191500,734269990,9020,9020,9020,9020,0
|
|
20231019,191400,734269990,9020,9020,9020,9020,0
|
|
20231019,191300,734269990,9020,9020,9020,9020,0
|
|
20231019,191200,734269990,9020,9020,9020,9020,0
|
|
20231019,191100,734269990,9020,9020,9020,9020,0
|
|
20231019,191000,734269990,9020,9020,9020,9020,0
|
|
20231019,190900,734269990,9020,9020,9020,9020,0
|
|
20231019,190800,734269990,9020,9020,9020,9020,0
|
|
20231019,190700,734269990,9020,9020,9020,9020,0
|
|
20231019,190600,734269990,9020,9020,9020,9020,0
|
|
20231019,190500,734269990,9020,9020,9020,9020,0
|
|
20231019,190400,734269990,9020,9020,9020,9020,0
|
|
20231019,190300,734269990,9020,9020,9020,9020,0
|
|
20231019,190200,734269990,9020,9020,9020,9020,0
|
|
20231019,190100,734269990,9020,9020,9020,9020,0
|
|
20231019,190000,734269990,9020,9020,9020,9020,0
|
|
20231019,185900,734269990,9020,9020,9020,9020,0
|
|
20231019,185800,734269990,9020,9020,9020,9020,0
|
|
20231019,185700,734269990,9020,9020,9020,9020,0
|
|
20231019,185600,734269990,9020,9020,9020,9020,0
|
|
20231019,185500,734269990,9020,9020,9020,9020,0
|
|
20231019,185400,734269990,9020,9020,9020,9020,0
|
|
20231019,185300,734269990,9020,9020,9020,9020,0
|
|
20231019,185200,734269990,9020,9020,9020,9020,0
|
|
20231019,185100,734269990,9020,9020,9020,9020,0
|
|
20231019,185000,734269990,9020,9020,9020,9020,0
|
|
20231019,184900,734269990,9020,9020,9020,9020,0
|
|
20231019,184800,734269990,9020,9020,9020,9020,0
|
|
20231019,184700,734269990,9020,9020,9020,9020,0
|
|
20231019,184600,734269990,9020,9020,9020,9020,470
|
|
20231019,184500,734269990,9020,9020,9020,9020,0
|
|
20231019,184400,734269990,9020,9020,9020,9020,0
|
|
20231019,184300,734269990,9020,9020,9020,9020,0
|
|
20231019,184200,734269990,9020,9020,9020,9020,0
|
|
20231019,184100,734269990,9020,9020,9020,9020,0
|
|
20231019,184000,734269990,9020,9020,9020,9020,0
|
|
20231019,183900,734269990,9020,9020,9020,9020,0
|
|
20231019,183800,734269990,9020,9020,9020,9020,0
|
|
20231019,183700,734269990,9020,9020,9020,9020,0
|
|
20231019,183600,734269990,9020,9020,9020,9020,0
|
|
20231019,183500,734269990,9020,9020,9020,9020,0
|
|
20231019,183400,734269990,9020,9020,9020,9020,0
|
|
20231019,183300,734269990,9020,9020,9020,9020,0
|
|
20231019,183200,734269990,9020,9020,9020,9020,0
|
|
20231019,183100,734269990,9020,9020,9020,9020,0
|
|
20231019,183000,734269990,9020,9020,9020,9020,0
|
|
20231019,182900,734269990,9020,9020,9020,9020,0
|
|
20231019,182800,734269990,9020,9020,9020,9020,0
|
|
20231019,182700,734269990,9020,9020,9020,9020,0
|
|
20231019,182600,734269990,9020,9020,9020,9020,0
|
|
20231019,182500,734269990,9020,9020,9020,9020,0
|
|
20231019,182400,734269990,9020,9020,9020,9020,0
|
|
20231019,182300,734269990,9020,9020,9020,9020,0
|
|
20231019,182200,734269990,9020,9020,9020,9020,0
|
|
20231019,182100,734269990,9020,9020,9020,9020,0
|
|
20231019,182000,734269990,9020,9020,9020,9020,0
|
|
20231019,181900,734269990,9020,9020,9020,9020,0
|
|
20231019,181800,734269990,9020,9020,9020,9020,0
|
|
20231019,181700,734269990,9020,9020,9020,9020,0
|
|
20231019,181600,734269990,9020,9020,9020,9020,470
|
|
20231019,181500,734269990,9020,9020,9020,9020,0
|
|
20231019,181400,734269990,9020,9020,9020,9020,0
|
|
20231019,181300,734269990,9020,9020,9020,9020,0
|
|
20231019,181200,734269990,9020,9020,9020,9020,0
|
|
20231019,181100,734269990,9020,9020,9020,9020,0
|
|
20231019,181000,734269990,9020,9020,9020,9020,0
|
|
20231019,180900,734269990,9020,9020,9020,9020,0
|
|
20231019,180800,734269990,9020,9020,9020,9020,0
|
|
20231019,180700,734269990,9020,9020,9020,9020,0
|
|
20231019,180600,734269990,9020,9020,9020,9020,0
|
|
20231019,180500,734269990,9020,9020,9020,9020,0
|
|
20231019,180400,734269990,9020,9020,9020,9020,0
|
|
20231019,180300,734269990,9020,9020,9020,9020,0
|
|
20231019,180200,734269990,9020,9020,9020,9020,0
|
|
20231019,180100,734269990,9020,9020,9020,9020,0
|
|
20231019,180000,734269990,9020,9020,9020,9020,0
|
|
20231019,175900,734269990,9020,9020,9020,9020,0
|
|
20231019,175800,734269990,9020,9020,9020,9020,0
|
|
20231019,175700,734269990,9020,9020,9020,9020,0
|
|
20231019,175600,734269990,9020,9020,9020,9020,0
|
|
20231019,175500,734269990,9020,9020,9020,9020,0
|
|
20231019,175400,734269990,9020,9020,9020,9020,0
|
|
20231019,175300,734269990,9020,9020,9020,9020,0
|
|
20231019,175200,734269990,9020,9020,9020,9020,0
|
|
20231019,175100,734269990,9020,9020,9020,9020,0
|
|
20231019,175000,734269990,9020,9020,9020,9020,0
|
|
20231019,174900,734269990,9020,9020,9020,9020,0
|
|
20231019,174800,734269990,9020,9020,9020,9020,0
|
|
20231019,174700,734269990,9020,9020,9020,9020,0
|
|
20231019,174600,734269990,9020,9020,9020,9020,470
|
|
20231019,174500,734269990,9020,9020,9020,9020,0
|
|
20231019,174400,734269990,9020,9020,9020,9020,0
|
|
20231019,174300,734269990,9020,9020,9020,9020,0
|
|
20231019,174200,734269990,9020,9020,9020,9020,0
|
|
20231019,174100,734269990,9020,9020,9020,9020,0
|
|
20231019,174000,734269990,9020,9020,9020,9020,0
|
|
20231019,173900,734269990,9020,9020,9020,9020,0
|
|
20231019,173800,734269990,9020,9020,9020,9020,0
|
|
20231019,173700,734269990,9020,9020,9020,9020,0
|
|
20231019,173600,734269990,9020,9020,9020,9020,0
|
|
20231019,173500,734269990,9020,9020,9020,9020,0
|
|
20231019,173400,734269990,9020,9020,9020,9020,0
|
|
20231019,173300,734269990,9020,9020,9020,9020,0
|
|
20231019,173200,734269990,9020,9020,9020,9020,0
|
|
20231019,173100,734269990,9020,9020,9020,9020,0
|
|
20231019,173000,734269990,9020,9020,9020,9020,0
|
|
20231019,172900,734269990,9020,9020,9020,9020,0
|
|
20231019,172800,734269990,9020,9020,9020,9020,0
|
|
20231019,172700,734269990,9020,9020,9020,9020,0
|
|
20231019,172600,734269990,9020,9020,9020,9020,0
|
|
20231019,172500,734269990,9020,9020,9020,9020,0
|
|
20231019,172400,734269990,9020,9020,9020,9020,0
|
|
20231019,172300,734269990,9020,9020,9020,9020,0
|
|
20231019,172200,734269990,9020,9020,9020,9020,0
|
|
20231019,172100,734269990,9020,9020,9020,9020,0
|
|
20231019,172000,734269990,9020,9020,9020,9020,0
|
|
20231019,171900,734269990,9020,9020,9020,9020,0
|
|
20231019,171800,734269990,9020,9020,9020,9020,0
|
|
20231019,171700,734269990,9020,9020,9020,9020,0
|
|
20231019,171600,734269990,9020,9020,9020,9020,470
|
|
20231019,171500,734269990,9020,9020,9020,9020,0
|
|
20231019,171400,734269990,9020,9020,9020,9020,0
|
|
20231019,171300,734269990,9020,9020,9020,9020,0
|
|
20231019,171200,734269990,9020,9020,9020,9020,0
|
|
20231019,171100,734269990,9020,9020,9020,9020,0
|
|
20231019,171000,734269990,9020,9020,9020,9020,0
|
|
20231019,170900,734269990,9020,9020,9020,9020,0
|
|
20231019,170800,734269990,9020,9020,9020,9020,0
|
|
20231019,170700,734269990,9020,9020,9020,9020,0
|
|
20231019,170600,734269990,9020,9020,9020,9020,0
|
|
20231019,170500,734269990,9020,9020,9020,9020,0
|
|
20231019,170400,734269990,9020,9020,9020,9020,0
|
|
20231019,170300,734269990,9020,9020,9020,9020,0
|
|
20231019,170200,734269990,9020,9020,9020,9020,0
|
|
20231019,170100,734269990,9020,9020,9020,9020,0
|
|
20231019,170000,734269990,9020,9020,9020,9020,0
|
|
20231019,165900,734269990,9020,9020,9020,9020,0
|
|
20231019,165800,734269990,9020,9020,9020,9020,0
|
|
20231019,165700,734269990,9020,9020,9020,9020,0
|
|
20231019,165600,734269990,9020,9020,9020,9020,0
|
|
20231019,165500,734269990,9020,9020,9020,9020,0
|
|
20231019,165400,734269990,9020,9020,9020,9020,0
|
|
20231019,165300,734269990,9020,9020,9020,9020,0
|
|
20231019,165200,734269990,9020,9020,9020,9020,0
|
|
20231019,165100,734269990,9020,9020,9020,9020,0
|
|
20231019,165000,734269990,9020,9020,9020,9020,0
|
|
20231019,164900,734269990,9020,9020,9020,9020,0
|
|
20231019,164800,734269990,9020,9020,9020,9020,0
|
|
20231019,164700,734269990,9020,9020,9020,9020,0
|
|
20231019,164600,734269990,9020,9020,9020,9020,470
|
|
20231019,164500,734269990,9020,9020,9020,9020,0
|
|
20231019,164400,734269990,9020,9020,9020,9020,0
|
|
20231019,164300,734269990,9020,9020,9020,9020,0
|
|
20231019,164200,734269990,9020,9020,9020,9020,0
|
|
20231019,164100,734269990,9020,9020,9020,9020,0
|
|
20231019,164000,734269990,9020,9020,9020,9020,0
|
|
20231019,163900,734269990,9020,9020,9020,9020,0
|
|
20231019,163800,734269990,9020,9020,9020,9020,0
|
|
20231019,163700,734269990,9020,9020,9020,9020,0
|
|
20231019,163600,734269990,9020,9020,9020,9020,0
|
|
20231019,163500,734269990,9020,9020,9020,9020,0
|
|
20231019,163400,734269990,9020,9020,9020,9020,0
|
|
20231019,163300,734269990,9020,9020,9020,9020,0
|
|
20231019,163200,734269990,9020,9020,9020,9020,0
|
|
20231019,163100,734269990,9020,9020,9020,9020,0
|
|
20231019,163000,734269990,9020,9020,9020,9020,0
|
|
20231019,162900,734269990,9020,9020,9020,9020,0
|
|
20231019,162800,734269990,9020,9020,9020,9020,0
|
|
20231019,162700,734269990,9020,9020,9020,9020,0
|
|
20231019,162600,734269990,9020,9020,9020,9020,0
|
|
20231019,162500,734269990,9020,9020,9020,9020,0
|
|
20231019,162400,734269990,9020,9020,9020,9020,0
|
|
20231019,162300,734269990,9020,9020,9020,9020,0
|
|
20231019,162200,734269990,9020,9020,9020,9020,0
|
|
20231019,162100,734269990,9020,9020,9020,9020,0
|
|
20231019,162000,734269990,9020,9020,9020,9020,0
|
|
20231019,161900,734269990,9020,9020,9020,9020,0
|
|
20231019,161800,734269990,9020,9020,9020,9020,0
|
|
20231019,161700,734269990,9020,9020,9020,9020,0
|
|
20231019,161600,734269990,9020,9020,9020,9020,470
|
|
20231019,161500,734269990,9020,9020,9020,9020,0
|
|
20231019,161400,734269990,9020,9020,9020,9020,0
|
|
20231019,161300,734269990,9020,9020,9020,9020,0
|
|
20231019,161200,734269990,9020,9020,9020,9020,0
|
|
20231019,161100,734269990,9020,9020,9020,9020,0
|
|
20231019,161000,734269990,9020,9020,9020,9020,0
|
|
20231019,160900,734269990,9020,9020,9020,9020,0
|
|
20231019,160800,734269990,9020,9020,9020,9020,0
|
|
20231019,160700,734269990,9020,9020,9020,9020,0
|
|
20231019,160600,734269990,9020,9020,9020,9020,0
|
|
20231019,160500,734269990,9020,9020,9020,9020,0
|
|
20231019,160400,734269990,9020,9020,9020,9020,0
|
|
20231019,160300,734269990,9020,9020,9020,9020,0
|
|
20231019,160200,734269990,9020,9020,9020,9020,0
|
|
20231019,160100,734269990,9020,9020,9020,9020,0
|
|
20231019,160000,734269990,9020,9020,9020,9020,0
|
|
20231019,155900,734269990,9020,9020,9020,9020,0
|
|
20231019,155800,734269990,9020,9020,9020,9020,0
|
|
20231019,155700,734269990,9020,9020,9020,9020,0
|
|
20231019,155600,734269990,9020,9020,9020,9020,0
|
|
20231019,155500,734269990,9020,9020,9020,9020,0
|
|
20231019,155400,734269990,9020,9020,9020,9020,0
|
|
20231019,155300,734269990,9020,9020,9020,9020,0
|
|
20231019,155200,734269990,9020,9020,9020,9020,0
|
|
20231019,155100,734269990,9020,9020,9020,9020,0
|
|
20231019,155000,734269990,9020,9020,9020,9020,0
|
|
20231019,154900,734269990,9020,9020,9020,9020,0
|
|
20231019,154800,734269990,9020,9020,9020,9020,0
|
|
20231019,154700,734269990,9020,9020,9020,9020,0
|
|
20231019,154600,734269990,9020,9020,9020,9020,470
|
|
20231019,154500,734269990,9020,9020,9020,9020,0
|
|
20231019,154400,734269990,9020,9020,9020,9020,0
|
|
20231019,154300,734269990,9020,9020,9020,9020,0
|
|
20231019,154200,734269990,9020,9020,9020,9020,0
|
|
20231019,154100,734269990,9020,9020,9020,9020,0
|
|
20231019,154000,734269990,9020,9020,9020,9020,0
|
|
20231019,153900,734269990,9020,9020,9020,9020,0
|
|
20231019,153800,734269990,9020,9020,9020,9020,0
|
|
20231019,153700,734269990,9020,9020,9020,9020,0
|
|
20231019,153600,734269990,9020,9020,9020,9020,0
|
|
20231019,153500,734269990,9020,9020,9020,9020,0
|
|
20231019,153400,734269990,9020,9020,9020,9020,0
|
|
20231019,153300,734269990,9020,9020,9020,9020,0
|
|
20231019,153200,734269990,9020,9020,9020,9020,0
|
|
20231019,153100,734269990,9020,9020,9020,9020,0
|
|
20231019,153000,734269990,9020,9020,9020,9020,470
|
|
20231019,152900,730030590,9010,9010,9010,9010,0
|
|
20231019,152800,730030590,9010,9010,9010,9010,0
|
|
20231019,152700,730030590,9010,9010,9010,9010,0
|
|
20231019,152600,730030590,9010,9010,9010,9010,0
|
|
20231019,152500,730030590,9010,9010,9010,9010,0
|
|
20231019,152400,730030590,9010,9010,9010,9010,0
|
|
20231019,152300,730030590,9010,9010,9010,9010,0
|
|
20231019,152200,730030590,9010,9010,9010,9010,0
|
|
20231019,152100,730030590,9010,9010,9010,9010,0
|
|
20231019,152000,730030590,9010,9010,9010,9010,0
|
|
20231019,151900,730030590,9010,9040,9060,9010,630
|
|
20231019,151800,724337410,9040,9040,9050,9040,175
|
|
20231019,151700,722754410,9070,9040,9070,9010,365
|
|
20231019,151600,719454350,9010,9030,9040,9010,150
|
|
20231019,151500,718100700,9040,9040,9040,9040,10
|
|
20231019,151400,718010300,9040,9040,9040,9040,1
|
|
20231019,151300,718001260,9060,9010,9060,9010,2500
|
|
20231019,151200,695387340,9000,9000,9000,9000,5
|
|
20231019,151100,695342340,9010,9010,9010,9010,91
|
|
20231019,151000,694522430,9010,8980,9010,8980,51
|
|
20231019,150900,694064420,8980,8980,8980,8980,0
|
|
20231019,150800,694064420,8980,8990,9010,8980,755
|
|
20231019,150700,687277220,9000,9020,9020,9000,11
|
|
20231019,150600,687178020,9000,9000,9000,9000,175
|
|
20231019,150500,685603020,9030,9010,9030,9010,367
|
|
20231019,150400,682293480,9020,9010,9020,9010,12
|
|
20231019,150300,682185350,9030,9020,9030,9020,114
|
|
20231019,150200,681156430,9020,9000,9020,9000,182
|
|
20231019,150100,679516010,9010,9000,9010,8990,380
|
|
20231019,150000,676095950,9000,9000,9000,9000,17
|
|
20231019,145900,675942950,9050,9050,9050,9050,50
|
|
20231019,145800,675490450,9050,9000,9050,9000,204
|
|
20231019,145700,673654250,9000,9000,9000,9000,317
|
|
20231019,145600,670801250,9000,9000,9000,9000,38
|
|
20231019,145500,670459250,9000,9000,9000,9000,0
|
|
20231019,145400,670459250,9000,9000,9000,9000,50
|
|
20231019,145300,670009250,9000,9000,9000,9000,0
|
|
20231019,145200,670009250,9000,9000,9000,9000,0
|
|
20231019,145100,670009250,9000,9000,9000,9000,0
|
|
20231019,145000,670009250,9000,8990,9000,8990,59
|
|
20231019,144900,669478740,9000,9010,9010,9000,427
|
|
20231019,144800,665633440,9010,9010,9010,9010,212
|
|
20231019,144700,663723320,9050,9050,9050,9050,1
|
|
20231019,144600,663714270,9040,9040,9040,9040,0
|
|
20231019,144500,663714270,9040,9040,9040,9040,0
|
|
20231019,144400,663714270,9040,9030,9040,9030,106
|
|
20231019,144300,662756080,9040,9030,9040,9020,158
|
|
20231019,144200,661329850,9040,9020,9040,9020,3
|
|
20231019,144100,661302770,9050,9020,9050,9020,51
|
|
20231019,144000,660842650,8990,8990,8990,8990,24
|
|
20231019,143900,660626890,9020,9020,9020,9020,1
|
|
20231019,143800,660617870,8980,8980,8980,8980,0
|
|
20231019,143700,660617870,8980,8980,8980,8980,0
|
|
20231019,143600,660617870,8980,8980,8980,8980,0
|
|
20231019,143500,660617870,8980,8980,8980,8980,4
|
|
20231019,143400,660581950,9010,9000,9010,9000,547
|
|
20231019,143300,655655530,9000,8990,9000,8990,122
|
|
20231019,143200,654558710,8990,8980,8990,8970,113
|
|
20231019,143100,653544900,8960,8980,8980,8960,102
|
|
20231019,143000,652630120,8990,8990,8990,8990,27
|
|
20231019,142900,652387390,8990,8990,8990,8990,209
|
|
20231019,142800,650508480,9000,8990,9010,8990,9
|
|
20231019,142700,650427480,9000,9000,9000,9000,30
|
|
20231019,142600,650157480,9000,9000,9000,9000,0
|
|
20231019,142500,650157480,9000,9000,9000,9000,3
|
|
20231019,142400,650130480,9000,8990,9000,8990,29
|
|
20231019,142300,649869510,8980,8980,8980,8980,6
|
|
20231019,142200,649815630,8980,8980,8980,8980,166
|
|
20231019,142100,648324950,8960,8960,8960,8960,11
|
|
20231019,142000,648226390,8960,8960,8960,8960,53
|
|
20231019,141900,647751510,8950,8950,8950,8950,0
|
|
20231019,141800,647751510,8950,8950,8950,8950,4
|
|
20231019,141700,647715710,8950,8950,8950,8950,36
|
|
20231019,141600,647393510,8950,8950,8950,8950,72
|
|
20231019,141500,646749110,8950,8950,8960,8950,595
|
|
20231019,141400,641422860,8960,8970,8970,8950,397
|
|
20231019,141300,637865840,9000,9000,9000,9000,0
|
|
20231019,141200,637865840,9000,8970,9000,8970,11
|
|
20231019,141100,637767140,9000,9000,9000,9000,1
|
|
20231019,141000,637758140,9000,9000,9000,9000,1
|
|
20231019,140900,637749140,8960,9000,9000,8960,1324
|
|
20231019,140800,625855860,9000,9000,9010,9000,14
|
|
20231019,140700,625729840,9000,8990,9000,8990,33
|
|
20231019,140600,625432900,9000,8990,9000,8990,170
|
|
20231019,140500,623904460,9000,8990,9000,8990,6
|
|
20231019,140400,623850500,8990,8990,8990,8990,3
|
|
20231019,140300,623823530,8990,9000,9000,8990,103
|
|
20231019,140200,622896560,9000,9000,9000,9000,1
|
|
20231019,140100,622887560,9030,9030,9030,9030,0
|
|
20231019,140000,622887560,9030,9020,9030,9020,28
|
|
20231019,135900,622634980,9050,9050,9050,9050,0
|
|
20231019,135800,622634980,9050,9050,9050,9050,0
|
|
20231019,135700,622634980,9050,8990,9050,8990,103
|
|
20231019,135600,621706340,9000,9000,9000,9000,0
|
|
20231019,135500,621706340,9000,8990,9000,8990,2
|
|
20231019,135400,621688350,9010,8980,9010,8970,83
|
|
20231019,135300,620942510,9010,9010,9010,9010,60
|
|
20231019,135200,620401910,9010,9010,9010,9010,8
|
|
20231019,135100,620329830,9050,9020,9050,9020,10
|
|
20231019,135000,620239550,9020,9020,9020,9020,10
|
|
20231019,134900,620149350,9010,9010,9010,9000,444
|
|
20231019,134800,616149830,9010,9010,9010,9010,21
|
|
20231019,134700,615960620,9000,9000,9000,9000,40
|
|
20231019,134600,615600620,9000,9000,9000,9000,0
|
|
20231019,134500,615600620,9000,9000,9000,9000,0
|
|
20231019,134400,615600620,9000,9000,9000,9000,163
|
|
20231019,134300,614133620,9000,8960,9000,8960,7
|
|
20231019,134200,614070790,8960,8960,8960,8960,64
|
|
20231019,134100,613497350,8940,8940,8940,8940,0
|
|
20231019,134000,613497350,8940,8940,8940,8940,26
|
|
20231019,133900,613264910,8940,8950,8950,8940,27
|
|
20231019,133800,613023370,8950,8950,8950,8940,1064
|
|
20231019,133700,603510560,8950,8970,8970,8950,2805
|
|
20231019,133600,578383480,8970,8990,8990,8970,663
|
|
20231019,133500,572429690,9000,9000,9000,9000,0
|
|
20231019,133400,572429690,9000,9000,9010,8990,521
|
|
20231019,133300,567740720,9000,9000,9000,9000,0
|
|
20231019,133200,567740720,9000,9010,9010,9000,13
|
|
20231019,133100,567623620,9010,9010,9010,9010,0
|
|
20231019,133000,567623620,9010,9010,9010,9010,12
|
|
20231019,132900,567515500,9010,9010,9010,9010,0
|
|
20231019,132800,567515500,9010,9010,9010,9010,0
|
|
20231019,132700,567515500,9010,9010,9010,9010,1
|
|
20231019,132600,567506490,9050,9000,9050,9000,104
|
|
20231019,132500,566570340,9000,9000,9000,9000,1
|
|
20231019,132400,566561340,9000,9000,9000,9000,12
|
|
20231019,132300,566453340,8980,8990,8990,8980,3
|
|
20231019,132200,566426390,8990,8990,8990,8990,3
|
|
20231019,132100,566399420,8990,8990,8990,8990,2
|
|
20231019,132000,566381440,8980,8990,8990,8970,156
|
|
20231019,131900,564981600,9000,9000,9000,9000,7
|
|
20231019,131800,564918600,8990,8980,8990,8980,5
|
|
20231019,131700,564873680,8990,9000,9000,8990,68
|
|
20231019,131600,564262350,9000,9000,9000,9000,22
|
|
20231019,131500,564064350,8990,8990,8990,8990,0
|
|
20231019,131400,564064350,8990,8990,8990,8990,0
|
|
20231019,131300,564064350,8990,8990,8990,8990,0
|
|
20231019,131200,564064350,8990,8990,8990,8990,1
|
|
20231019,131100,564055360,9000,9000,9000,9000,110
|
|
20231019,131000,563065360,9000,9000,9000,9000,1
|
|
20231019,130900,563056360,8970,8970,8970,8970,85
|
|
20231019,130800,562293910,9000,9000,9000,9000,0
|
|
20231019,130700,562293910,9000,9000,9000,9000,0
|
|
20231019,130600,562293910,9000,8960,9000,8960,86
|
|
20231019,130500,561523310,8960,8980,9000,8960,2011
|
|
20231019,130400,543498260,8970,8970,8970,8970,478
|
|
20231019,130300,539210600,8970,8980,8980,8970,754
|
|
20231019,130200,532439900,8990,8980,8990,8980,29
|
|
20231019,130100,532179270,8990,8990,8990,8990,53
|
|
20231019,130000,531702800,8990,8990,8990,8990,6
|
|
20231019,125900,531648860,8980,8980,8980,8980,269
|
|
20231019,125800,529233240,8970,8970,8970,8970,0
|
|
20231019,125700,529233240,8970,8970,8970,8970,0
|
|
20231019,125600,529233240,8970,8970,8970,8970,0
|
|
20231019,125500,529233240,8970,8970,8970,8970,0
|
|
20231019,125400,529233240,8970,8970,8970,8970,419
|
|
20231019,125300,525474810,8970,8970,8970,8970,0
|
|
20231019,125200,525474810,8970,8980,8980,8970,250
|
|
20231019,125100,523232150,8970,8970,8970,8970,0
|
|
20231019,125000,523232150,8970,8990,8990,8970,723
|
|
20231019,124900,516741490,9000,8990,9000,8990,115
|
|
20231019,124800,515706760,8990,9010,9010,8990,719
|
|
20231019,124700,509235300,9010,9020,9020,9010,24
|
|
20231019,124600,509018830,9020,9030,9030,9020,80
|
|
20231019,124500,508296480,9050,9050,9050,9050,0
|
|
20231019,124400,508296480,9050,9050,9050,9050,0
|
|
20231019,124300,508296480,9050,9050,9050,9050,0
|
|
20231019,124200,508296480,9050,9050,9050,9050,0
|
|
20231019,124100,508296480,9050,9050,9050,9050,0
|
|
20231019,124000,508296480,9050,9050,9050,9050,5
|
|
20231019,123900,508251230,9030,9030,9030,9030,0
|
|
20231019,123800,508251230,9030,9030,9030,9030,0
|
|
20231019,123700,508251230,9030,9030,9030,9030,40
|
|
20231019,123600,507890030,9010,9010,9010,9010,0
|
|
20231019,123500,507890030,9010,9010,9010,9010,0
|
|
20231019,123400,507890030,9010,9010,9010,9010,0
|
|
20231019,123300,507890030,9010,9010,9010,9010,0
|
|
20231019,123200,507890030,9010,9010,9010,9010,0
|
|
20231019,123100,507890030,9010,9010,9010,9010,0
|
|
20231019,123000,507890030,9010,9010,9010,9010,0
|
|
20231019,122900,507890030,9010,9010,9010,9010,0
|
|
20231019,122800,507890030,9010,9010,9010,9010,0
|
|
20231019,122700,507890030,9010,9010,9010,9010,0
|
|
20231019,122600,507890030,9010,9010,9010,9010,6
|
|
20231019,122500,507835970,9010,9010,9010,9010,0
|
|
20231019,122400,507835970,9010,9010,9010,9010,0
|
|
20231019,122300,507835970,9010,9010,9010,9010,0
|
|
20231019,122200,507835970,9010,9010,9010,9010,127
|
|
20231019,122100,506691700,9010,9030,9030,9010,486
|
|
20231019,122000,502305570,9040,9040,9040,9040,75
|
|
20231019,121900,501627570,9040,9040,9040,9040,15
|
|
20231019,121800,501491970,9040,9030,9040,9030,20
|
|
20231019,121700,501311320,9030,9020,9030,9020,276
|
|
20231019,121600,498819180,9020,9020,9020,9020,137
|
|
20231019,121500,497583440,9010,9010,9010,9010,1
|
|
20231019,121400,497574430,9000,9000,9000,9000,1
|
|
20231019,121300,497565430,8990,8990,8990,8990,50
|
|
20231019,121200,497115930,8980,8980,8980,8980,0
|
|
20231019,121100,497115930,8980,8980,8980,8980,0
|
|
20231019,121000,497115930,8980,8980,8980,8980,0
|
|
20231019,120900,497115930,8980,8970,8980,8970,102
|
|
20231019,120800,496200110,8980,8980,8980,8970,35
|
|
20231019,120700,495886010,8970,8990,8990,8970,347
|
|
20231019,120600,492770310,9000,9000,9000,9000,197
|
|
20231019,120500,490997310,9000,9000,9000,9000,14
|
|
20231019,120400,490871310,9000,8990,9000,8990,6
|
|
20231019,120300,490817340,8990,9020,9020,8990,87
|
|
20231019,120200,490034810,9020,9000,9020,9000,2
|
|
20231019,120100,490016790,8970,8970,8970,8970,0
|
|
20231019,120000,490016790,8970,8970,8970,8970,0
|
|
20231019,115900,490016790,8970,8970,8970,8970,39
|
|
20231019,115800,489666960,8970,8970,8970,8970,50
|
|
20231019,115700,489218460,8970,8990,8990,8970,2068
|
|
20231019,115600,470651830,8990,9000,9000,8990,327
|
|
20231019,115500,467712000,8990,9020,9020,8990,2334
|
|
20231019,115400,446700720,9020,9030,9030,9020,161
|
|
20231019,115300,445246940,9030,9030,9030,9030,0
|
|
20231019,115200,445246940,9030,9030,9030,9030,0
|
|
20231019,115100,445246940,9030,9030,9030,9030,0
|
|
20231019,115000,445246940,9030,9040,9040,9030,21
|
|
20231019,114900,445057110,9050,9050,9050,9050,0
|
|
20231019,114800,445057110,9050,9050,9050,9050,0
|
|
20231019,114700,445057110,9050,9050,9050,9050,1
|
|
20231019,114600,445048060,9050,9050,9050,9050,6
|
|
20231019,114500,444993760,9060,9030,9060,9030,30
|
|
20231019,114400,444722810,9020,9020,9020,9020,150
|
|
20231019,114300,443369810,9030,9030,9030,9030,0
|
|
20231019,114200,443369810,9030,9030,9030,9030,6
|
|
20231019,114100,443315630,9030,9010,9030,9010,184
|
|
20231019,114000,441655650,9010,9010,9010,9010,0
|
|
20231019,113900,441655650,9010,9010,9010,9010,100
|
|
20231019,113800,440754650,9010,9020,9020,9010,150
|
|
20231019,113700,439401840,9020,9020,9020,9020,0
|
|
20231019,113600,439401840,9020,9020,9020,9020,130
|
|
20231019,113500,438229240,9020,9020,9020,9020,7
|
|
20231019,113400,438166100,9000,9000,9000,9000,10
|
|
20231019,113300,438076100,8980,8980,8980,8980,0
|
|
20231019,113200,438076100,8980,8990,8990,8980,423
|
|
20231019,113100,434276670,9000,9000,9000,9000,1157
|
|
20231019,113000,423863670,9000,9030,9030,9000,4873
|
|
20231019,112900,379952110,9030,9030,9030,9030,347
|
|
20231019,112800,376818700,9030,9040,9040,9030,1077
|
|
20231019,112700,367093000,9040,9040,9040,9040,214
|
|
20231019,112600,365158440,9040,9070,9070,9040,3303
|
|
20231019,112500,335278040,9080,9080,9080,9080,10
|
|
20231019,112400,335187240,9080,9070,9080,9070,53
|
|
20231019,112300,334706500,9070,9070,9070,9070,0
|
|
20231019,112200,334706500,9070,9070,9070,9070,154
|
|
20231019,112100,333309720,9080,9080,9080,9080,16
|
|
20231019,112000,333164440,9070,9070,9070,9070,6
|
|
20231019,111900,333110020,9070,9070,9070,9070,0
|
|
20231019,111800,333110020,9070,9070,9070,9070,24
|
|
20231019,111700,332892340,9070,9070,9070,9070,190
|
|
20231019,111600,331169040,9050,9060,9060,9050,489
|
|
20231019,111500,326738920,9060,9060,9060,9060,406
|
|
20231019,111400,323060560,9060,9070,9070,9060,81
|
|
20231019,111300,322325900,9070,9060,9070,9060,75
|
|
20231019,111200,321645900,9070,9070,9070,9070,221
|
|
20231019,111100,319641430,9070,9090,9090,9070,468
|
|
20231019,111000,315390580,9090,9090,9090,9090,3
|
|
20231019,110900,315363310,9090,9090,9090,9090,80
|
|
20231019,110800,314636110,9090,9090,9090,9090,7
|
|
20231019,110700,314572480,9090,9100,9110,9090,204
|
|
20231019,110600,312714840,9080,9080,9080,9080,0
|
|
20231019,110500,312714840,9080,9080,9080,9080,0
|
|
20231019,110400,312714840,9080,9080,9080,9080,0
|
|
20231019,110300,312714840,9080,9080,9080,9080,5
|
|
20231019,110200,312669440,9080,9080,9080,9080,4
|
|
20231019,110100,312633120,9090,9090,9090,9090,1
|
|
20231019,110000,312624030,9100,9100,9100,9100,150
|
|
20231019,105900,311259030,9100,9100,9100,9100,0
|
|
20231019,105800,311259030,9100,9100,9100,9100,16
|
|
20231019,105700,311113430,9110,9110,9110,9110,0
|
|
20231019,105600,311113430,9110,9110,9110,9110,1
|
|
20231019,105500,311104320,9110,9110,9110,9070,3004
|
|
20231019,105400,283804990,9110,9130,9130,9110,289
|
|
20231019,105300,281171340,9130,9130,9130,9130,0
|
|
20231019,105200,281171340,9130,9130,9130,9130,0
|
|
20231019,105100,281171340,9130,9130,9130,9130,0
|
|
20231019,105000,281171340,9130,9130,9130,9130,0
|
|
20231019,104900,281171340,9130,9130,9130,9130,0
|
|
20231019,104800,281171340,9130,9130,9130,9130,0
|
|
20231019,104700,281171340,9130,9130,9130,9130,0
|
|
20231019,104600,281171340,9130,9130,9130,9130,0
|
|
20231019,104500,281171340,9130,9130,9130,9130,27
|
|
20231019,104400,280924830,9130,9130,9130,9130,0
|
|
20231019,104300,280924830,9130,9130,9130,9130,786
|
|
20231019,104200,273748650,9130,9130,9130,9130,52
|
|
20231019,104100,273273890,9130,9130,9130,9130,0
|
|
20231019,104000,273273890,9130,9130,9130,9130,4
|
|
20231019,103900,273237370,9130,9130,9130,9130,13
|
|
20231019,103800,273118680,9160,9150,9160,9150,100
|
|
20231019,103700,272202700,9160,9160,9160,9160,251
|
|
20231019,103600,269903540,9160,9160,9160,9160,0
|
|
20231019,103500,269903540,9160,9160,9160,9160,0
|
|
20231019,103400,269903540,9160,9160,9160,9160,8
|
|
20231019,103300,269830260,9160,9160,9160,9160,7
|
|
20231019,103200,269766140,9160,9160,9160,9160,205
|
|
20231019,103100,267888340,9160,9160,9160,9160,0
|
|
20231019,103000,267888340,9160,9160,9160,9160,0
|
|
20231019,102900,267888340,9160,9150,9160,9150,12
|
|
20231019,102800,267778530,9160,9160,9160,9160,0
|
|
20231019,102700,267778530,9160,9150,9160,9150,305
|
|
20231019,102600,264984740,9160,9150,9160,9150,18
|
|
20231019,102500,264819870,9160,9140,9160,9140,30
|
|
20231019,102400,264545130,9140,9140,9140,9140,20
|
|
20231019,102300,264362330,9110,9110,9110,9110,49
|
|
20231019,102200,263915940,9110,9110,9110,9110,0
|
|
20231019,102100,263915940,9110,9110,9110,9110,16
|
|
20231019,102000,263770180,9110,9110,9110,9110,300
|
|
20231019,101900,261037180,9110,9110,9110,9110,33
|
|
20231019,101800,260736550,9110,9110,9110,9110,0
|
|
20231019,101700,260736550,9110,9110,9110,9110,1
|
|
20231019,101600,260727440,9100,9100,9100,9100,352
|
|
20231019,101500,257524240,9100,9110,9110,9100,111
|
|
20231019,101400,256513620,9110,9110,9110,9110,15
|
|
20231019,101300,256376970,9110,9110,9110,9110,40
|
|
20231019,101200,256012570,9110,9100,9110,9100,655
|
|
20231019,101100,250047490,9090,9090,9090,9090,145
|
|
20231019,101000,248729440,9100,9110,9110,9100,124
|
|
20231019,100900,247600600,9110,9120,9120,9110,98
|
|
20231019,100800,246706850,9120,9120,9120,9120,0
|
|
20231019,100700,246706850,9120,9120,9130,9120,154
|
|
20231019,100600,245301920,9130,9130,9130,9130,347
|
|
20231019,100500,242133810,9140,9180,9180,9140,728
|
|
20231019,100400,235467450,9190,9230,9230,9190,3059
|
|
20231019,100300,207284990,9230,9250,9250,9230,498
|
|
20231019,100200,202683600,9250,9250,9250,9250,218
|
|
20231019,100100,200667100,9250,9250,9250,9250,145
|
|
20231019,100000,199325850,9260,9260,9260,9260,38
|
|
20231019,095900,198973970,9260,9260,9260,9260,10
|
|
20231019,095800,198881370,9250,9280,9310,9250,39
|
|
20231019,095700,198520000,9280,9280,9280,9280,0
|
|
20231019,095600,198520000,9280,9280,9280,9280,0
|
|
20231019,095500,198520000,9280,9280,9280,9280,3
|
|
20231019,095400,198492160,9260,9260,9270,9260,316
|
|
20231019,095300,195563600,9260,9260,9260,9260,0
|
|
20231019,095200,195563600,9260,9260,9260,9260,100
|
|
20231019,095100,194637600,9260,9260,9260,9260,0
|
|
20231019,095000,194637600,9260,9220,9260,9210,312
|
|
20231019,094900,191763150,9260,9260,9260,9260,1
|
|
20231019,094800,191753890,9210,9250,9260,9210,383
|
|
20231019,094700,188217480,9260,9270,9270,9260,45
|
|
20231019,094600,187800680,9270,9270,9270,9270,0
|
|
20231019,094500,187800680,9270,9270,9270,9270,80
|
|
20231019,094400,187059080,9270,9270,9270,9270,25
|
|
20231019,094300,186827330,9290,9310,9320,9290,38
|
|
20231019,094200,186474140,9290,9290,9290,9290,1
|
|
20231019,094100,186464850,9290,9290,9290,9290,147
|
|
20231019,094000,185099220,9340,9300,9340,9300,230
|
|
20231019,093900,182956010,9300,9300,9300,9300,50
|
|
20231019,093800,182491010,9310,9310,9310,9310,30
|
|
20231019,093700,182211710,9320,9340,9340,9320,166
|
|
20231019,093600,180664010,9340,9340,9350,9330,112
|
|
20231019,093500,179617260,9350,9270,9360,9270,1142
|
|
20231019,093400,168963790,9270,9270,9270,9270,115
|
|
20231019,093300,167897740,9260,9260,9260,9260,10
|
|
20231019,093200,167805140,9250,9240,9250,9240,52
|
|
20231019,093100,167324550,9240,9260,9260,9240,169
|
|
20231019,093000,165760690,9260,9260,9260,9260,25
|
|
20231019,092900,165529190,9250,9240,9250,9240,91
|
|
20231019,092800,164687740,9240,9240,9240,9240,150
|
|
20231019,092700,163301740,9250,9240,9250,9240,138
|
|
20231019,092600,162025500,9240,9190,9240,9190,290
|
|
20231019,092500,159349370,9180,9180,9180,9180,17
|
|
20231019,092400,159193310,9180,9180,9180,9180,11
|
|
20231019,092300,159092330,9150,9210,9210,9150,106
|
|
20231019,092200,158116970,9210,9170,9210,9170,419
|
|
20231019,092100,154267370,9170,9170,9170,9170,31
|
|
20231019,092000,153983100,9170,9130,9170,9130,219
|
|
20231019,091900,151977740,9140,9140,9170,9100,338
|
|
20231019,091800,148888370,9160,9150,9160,9150,148
|
|
20231019,091700,147533070,9160,9150,9160,9150,330
|
|
20231019,091600,144510280,9140,9080,9140,9080,675
|
|
20231019,091500,138363900,9050,9050,9050,9050,10
|
|
20231019,091400,138273400,9050,9080,9080,9050,132
|
|
20231019,091300,137078120,9080,9080,9080,9080,7
|
|
20231019,091200,137014560,9080,9040,9080,9030,1137
|
|
20231019,091100,126719680,9040,9040,9050,9030,370
|
|
20231019,091000,123375450,9070,9050,9070,9050,57
|
|
20231019,090900,122859520,9040,9070,9070,9040,2114
|
|
20231019,090800,103723400,9060,9060,9080,9060,689
|
|
20231019,090700,97480420,9060,9080,9080,9060,1081
|
|
20231019,090600,87679940,9080,9090,9090,9080,223
|
|
20231019,090500,85652880,9090,9070,9090,9070,111
|
|
20231019,090400,84646050,9070,9100,9100,9050,1866
|
|
20231019,090300,67729250,9060,9060,9060,9060,99
|
|
20231019,090200,66832310,9060,9070,9100,9050,996
|
|
20231019,090100,57800890,9070,9150,9150,9050,4504
|
|
20231019,090000,16736930,9150,9130,9150,9130,1616
|