675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201200,23569060,6040,6040,6040,6040,48
|
|
20231023,201100,23569060,6040,6040,6040,6040,0
|
|
20231023,201000,23569060,6040,6040,6040,6040,0
|
|
20231023,200900,23569060,6040,6040,6040,6040,0
|
|
20231023,200800,23569060,6040,6040,6040,6040,0
|
|
20231023,200700,23569060,6040,6040,6040,6040,0
|
|
20231023,200600,23569060,6040,6040,6040,6040,0
|
|
20231023,200500,23569060,6040,6040,6040,6040,0
|
|
20231023,200400,23569060,6040,6040,6040,6040,0
|
|
20231023,200300,23569060,6040,6040,6040,6040,0
|
|
20231023,200200,23569060,6040,6040,6040,6040,0
|
|
20231023,200100,23569060,6040,6040,6040,6040,0
|
|
20231023,200000,23569060,6040,6040,6040,6040,0
|
|
20231023,195900,23569060,6040,6040,6040,6040,0
|
|
20231023,195800,23569060,6040,6040,6040,6040,0
|
|
20231023,195700,23569060,6040,6040,6040,6040,0
|
|
20231023,195600,23569060,6040,6040,6040,6040,0
|
|
20231023,195500,23569060,6040,6040,6040,6040,0
|
|
20231023,195400,23569060,6040,6040,6040,6040,0
|
|
20231023,195300,23569060,6040,6040,6040,6040,0
|
|
20231023,195200,23569060,6040,6040,6040,6040,0
|
|
20231023,195100,23569060,6040,6040,6040,6040,0
|
|
20231023,195000,23569060,6040,6040,6040,6040,0
|
|
20231023,194900,23569060,6040,6040,6040,6040,0
|
|
20231023,194800,23569060,6040,6040,6040,6040,0
|
|
20231023,194700,23569060,6040,6040,6040,6040,0
|
|
20231023,194600,23569060,6040,6040,6040,6040,0
|
|
20231023,194500,23569060,6040,6040,6040,6040,0
|
|
20231023,194400,23569060,6040,6040,6040,6040,0
|
|
20231023,194300,23569060,6040,6040,6040,6040,0
|
|
20231023,194200,23569060,6040,6040,6040,6040,48
|
|
20231023,194100,23569060,6040,6040,6040,6040,0
|
|
20231023,194000,23569060,6040,6040,6040,6040,0
|
|
20231023,193900,23569060,6040,6040,6040,6040,0
|
|
20231023,193800,23569060,6040,6040,6040,6040,0
|
|
20231023,193700,23569060,6040,6040,6040,6040,0
|
|
20231023,193600,23569060,6040,6040,6040,6040,0
|
|
20231023,193500,23569060,6040,6040,6040,6040,0
|
|
20231023,193400,23569060,6040,6040,6040,6040,0
|
|
20231023,193300,23569060,6040,6040,6040,6040,0
|
|
20231023,193200,23569060,6040,6040,6040,6040,0
|
|
20231023,193100,23569060,6040,6040,6040,6040,0
|
|
20231023,193000,23569060,6040,6040,6040,6040,0
|
|
20231023,192900,23569060,6040,6040,6040,6040,0
|
|
20231023,192800,23569060,6040,6040,6040,6040,0
|
|
20231023,192700,23569060,6040,6040,6040,6040,0
|
|
20231023,192600,23569060,6040,6040,6040,6040,0
|
|
20231023,192500,23569060,6040,6040,6040,6040,0
|
|
20231023,192400,23569060,6040,6040,6040,6040,0
|
|
20231023,192300,23569060,6040,6040,6040,6040,0
|
|
20231023,192200,23569060,6040,6040,6040,6040,0
|
|
20231023,192100,23569060,6040,6040,6040,6040,0
|
|
20231023,192000,23569060,6040,6040,6040,6040,0
|
|
20231023,191900,23569060,6040,6040,6040,6040,0
|
|
20231023,191800,23569060,6040,6040,6040,6040,0
|
|
20231023,191700,23569060,6040,6040,6040,6040,0
|
|
20231023,191600,23569060,6040,6040,6040,6040,0
|
|
20231023,191500,23569060,6040,6040,6040,6040,0
|
|
20231023,191400,23569060,6040,6040,6040,6040,0
|
|
20231023,191300,23569060,6040,6040,6040,6040,0
|
|
20231023,191200,23569060,6040,6040,6040,6040,48
|
|
20231023,191100,23569060,6040,6040,6040,6040,0
|
|
20231023,191000,23569060,6040,6040,6040,6040,0
|
|
20231023,190900,23569060,6040,6040,6040,6040,0
|
|
20231023,190800,23569060,6040,6040,6040,6040,0
|
|
20231023,190700,23569060,6040,6040,6040,6040,0
|
|
20231023,190600,23569060,6040,6040,6040,6040,0
|
|
20231023,190500,23569060,6040,6040,6040,6040,0
|
|
20231023,190400,23569060,6040,6040,6040,6040,0
|
|
20231023,190300,23569060,6040,6040,6040,6040,0
|
|
20231023,190200,23569060,6040,6040,6040,6040,0
|
|
20231023,190100,23569060,6040,6040,6040,6040,0
|
|
20231023,190000,23569060,6040,6040,6040,6040,0
|
|
20231023,185900,23569060,6040,6040,6040,6040,0
|
|
20231023,185800,23569060,6040,6040,6040,6040,0
|
|
20231023,185700,23569060,6040,6040,6040,6040,0
|
|
20231023,185600,23569060,6040,6040,6040,6040,0
|
|
20231023,185500,23569060,6040,6040,6040,6040,0
|
|
20231023,185400,23569060,6040,6040,6040,6040,0
|
|
20231023,185300,23569060,6040,6040,6040,6040,0
|
|
20231023,185200,23569060,6040,6040,6040,6040,0
|
|
20231023,185100,23569060,6040,6040,6040,6040,0
|
|
20231023,185000,23569060,6040,6040,6040,6040,0
|
|
20231023,184900,23569060,6040,6040,6040,6040,0
|
|
20231023,184800,23569060,6040,6040,6040,6040,0
|
|
20231023,184700,23569060,6040,6040,6040,6040,0
|
|
20231023,184600,23569060,6040,6040,6040,6040,0
|
|
20231023,184500,23569060,6040,6040,6040,6040,0
|
|
20231023,184400,23569060,6040,6040,6040,6040,0
|
|
20231023,184300,23569060,6040,6040,6040,6040,0
|
|
20231023,184200,23569060,6040,6040,6040,6040,48
|
|
20231023,184100,23569060,6040,6040,6040,6040,0
|
|
20231023,184000,23569060,6040,6040,6040,6040,0
|
|
20231023,183900,23569060,6040,6040,6040,6040,0
|
|
20231023,183800,23569060,6040,6040,6040,6040,0
|
|
20231023,183700,23569060,6040,6040,6040,6040,0
|
|
20231023,183600,23569060,6040,6040,6040,6040,0
|
|
20231023,183500,23569060,6040,6040,6040,6040,0
|
|
20231023,183400,23569060,6040,6040,6040,6040,0
|
|
20231023,183300,23569060,6040,6040,6040,6040,0
|
|
20231023,183200,23569060,6040,6040,6040,6040,0
|
|
20231023,183100,23569060,6040,6040,6040,6040,0
|
|
20231023,183000,23569060,6040,6040,6040,6040,0
|
|
20231023,182900,23569060,6040,6040,6040,6040,0
|
|
20231023,182800,23569060,6040,6040,6040,6040,0
|
|
20231023,182700,23569060,6040,6040,6040,6040,0
|
|
20231023,182600,23569060,6040,6040,6040,6040,0
|
|
20231023,182500,23569060,6040,6040,6040,6040,0
|
|
20231023,182400,23569060,6040,6040,6040,6040,0
|
|
20231023,182300,23569060,6040,6040,6040,6040,0
|
|
20231023,182200,23569060,6040,6040,6040,6040,0
|
|
20231023,182100,23569060,6040,6040,6040,6040,0
|
|
20231023,182000,23569060,6040,6040,6040,6040,0
|
|
20231023,181900,23569060,6040,6040,6040,6040,0
|
|
20231023,181800,23569060,6040,6040,6040,6040,0
|
|
20231023,181700,23569060,6040,6040,6040,6040,0
|
|
20231023,181600,23569060,6040,6040,6040,6040,0
|
|
20231023,181500,23569060,6040,6040,6040,6040,0
|
|
20231023,181400,23569060,6040,6040,6040,6040,0
|
|
20231023,181300,23569060,6040,6040,6040,6040,0
|
|
20231023,181200,23569060,6040,6040,6040,6040,48
|
|
20231023,181100,23569060,6040,6040,6040,6040,0
|
|
20231023,181000,23569060,6040,6040,6040,6040,0
|
|
20231023,180900,23569060,6040,6040,6040,6040,0
|
|
20231023,180800,23569060,6040,6040,6040,6040,0
|
|
20231023,180700,23569060,6040,6040,6040,6040,0
|
|
20231023,180600,23569060,6040,6040,6040,6040,0
|
|
20231023,180500,23569060,6040,6040,6040,6040,0
|
|
20231023,180400,23569060,6040,6040,6040,6040,0
|
|
20231023,180300,23569060,6040,6040,6040,6040,0
|
|
20231023,180200,23569060,6040,6040,6040,6040,0
|
|
20231023,180100,23569060,6040,6040,6040,6040,0
|
|
20231023,180000,23569060,6040,6040,6040,6040,0
|
|
20231023,175900,23569060,6040,6040,6040,6040,0
|
|
20231023,175800,23569060,6040,6040,6040,6040,0
|
|
20231023,175700,23569060,6040,6040,6040,6040,0
|
|
20231023,175600,23569060,6040,6040,6040,6040,0
|
|
20231023,175500,23569060,6040,6040,6040,6040,0
|
|
20231023,175400,23569060,6040,6040,6040,6040,0
|
|
20231023,175300,23569060,6040,6040,6040,6040,0
|
|
20231023,175200,23569060,6040,6040,6040,6040,0
|
|
20231023,175100,23569060,6040,6040,6040,6040,0
|
|
20231023,175000,23569060,6040,6040,6040,6040,0
|
|
20231023,174900,23569060,6040,6040,6040,6040,0
|
|
20231023,174800,23569060,6040,6040,6040,6040,0
|
|
20231023,174700,23569060,6040,6040,6040,6040,0
|
|
20231023,174600,23569060,6040,6040,6040,6040,0
|
|
20231023,174500,23569060,6040,6040,6040,6040,0
|
|
20231023,174400,23569060,6040,6040,6040,6040,0
|
|
20231023,174300,23569060,6040,6040,6040,6040,0
|
|
20231023,174200,23569060,6040,6040,6040,6040,48
|
|
20231023,174100,23569060,6040,6040,6040,6040,0
|
|
20231023,174000,23569060,6040,6040,6040,6040,0
|
|
20231023,173900,23569060,6040,6040,6040,6040,0
|
|
20231023,173800,23569060,6040,6040,6040,6040,0
|
|
20231023,173700,23569060,6040,6040,6040,6040,0
|
|
20231023,173600,23569060,6040,6040,6040,6040,0
|
|
20231023,173500,23569060,6040,6040,6040,6040,0
|
|
20231023,173400,23569060,6040,6040,6040,6040,0
|
|
20231023,173300,23569060,6040,6040,6040,6040,0
|
|
20231023,173200,23569060,6040,6040,6040,6040,0
|
|
20231023,173100,23569060,6040,6040,6040,6040,0
|
|
20231023,173000,23569060,6040,6040,6040,6040,0
|
|
20231023,172900,23569060,6040,6040,6040,6040,0
|
|
20231023,172800,23569060,6040,6040,6040,6040,0
|
|
20231023,172700,23569060,6040,6040,6040,6040,0
|
|
20231023,172600,23569060,6040,6040,6040,6040,0
|
|
20231023,172500,23569060,6040,6040,6040,6040,0
|
|
20231023,172400,23569060,6040,6040,6040,6040,0
|
|
20231023,172300,23569060,6040,6040,6040,6040,0
|
|
20231023,172200,23569060,6040,6040,6040,6040,0
|
|
20231023,172100,23569060,6040,6040,6040,6040,0
|
|
20231023,172000,23569060,6040,6040,6040,6040,0
|
|
20231023,171900,23569060,6040,6040,6040,6040,0
|
|
20231023,171800,23569060,6040,6040,6040,6040,0
|
|
20231023,171700,23569060,6040,6040,6040,6040,0
|
|
20231023,171600,23569060,6040,6040,6040,6040,0
|
|
20231023,171500,23569060,6040,6040,6040,6040,0
|
|
20231023,171400,23569060,6040,6040,6040,6040,0
|
|
20231023,171300,23569060,6040,6040,6040,6040,0
|
|
20231023,171200,23569060,6040,6040,6040,6040,48
|
|
20231023,171100,23569060,6040,6040,6040,6040,0
|
|
20231023,171000,23569060,6040,6040,6040,6040,0
|
|
20231023,170900,23569060,6040,6040,6040,6040,0
|
|
20231023,170800,23569060,6040,6040,6040,6040,0
|
|
20231023,170700,23569060,6040,6040,6040,6040,0
|
|
20231023,170600,23569060,6040,6040,6040,6040,0
|
|
20231023,170500,23569060,6040,6040,6040,6040,0
|
|
20231023,170400,23569060,6040,6040,6040,6040,0
|
|
20231023,170300,23569060,6040,6040,6040,6040,0
|
|
20231023,170200,23569060,6040,6040,6040,6040,0
|
|
20231023,170100,23569060,6040,6040,6040,6040,0
|
|
20231023,170000,23569060,6040,6040,6040,6040,0
|
|
20231023,165900,23569060,6040,6040,6040,6040,0
|
|
20231023,165800,23569060,6040,6040,6040,6040,0
|
|
20231023,165700,23569060,6040,6040,6040,6040,0
|
|
20231023,165600,23569060,6040,6040,6040,6040,0
|
|
20231023,165500,23569060,6040,6040,6040,6040,0
|
|
20231023,165400,23569060,6040,6040,6040,6040,0
|
|
20231023,165300,23569060,6040,6040,6040,6040,0
|
|
20231023,165200,23569060,6040,6040,6040,6040,0
|
|
20231023,165100,23569060,6040,6040,6040,6040,0
|
|
20231023,165000,23569060,6040,6040,6040,6040,0
|
|
20231023,164900,23569060,6040,6040,6040,6040,0
|
|
20231023,164800,23569060,6040,6040,6040,6040,0
|
|
20231023,164700,23569060,6040,6040,6040,6040,0
|
|
20231023,164600,23569060,6040,6040,6040,6040,0
|
|
20231023,164500,23569060,6040,6040,6040,6040,0
|
|
20231023,164400,23569060,6040,6040,6040,6040,0
|
|
20231023,164300,23569060,6040,6040,6040,6040,0
|
|
20231023,164200,23569060,6040,6040,6040,6040,48
|
|
20231023,164100,23569060,6040,6040,6040,6040,0
|
|
20231023,164000,23569060,6040,6040,6040,6040,0
|
|
20231023,163900,23569060,6040,6040,6040,6040,0
|
|
20231023,163800,23569060,6040,6040,6040,6040,0
|
|
20231023,163700,23569060,6040,6040,6040,6040,0
|
|
20231023,163600,23569060,6040,6040,6040,6040,0
|
|
20231023,163500,23569060,6040,6040,6040,6040,0
|
|
20231023,163400,23569060,6040,6040,6040,6040,0
|
|
20231023,163300,23569060,6040,6040,6040,6040,0
|
|
20231023,163200,23569060,6040,6040,6040,6040,0
|
|
20231023,163100,23569060,6040,6040,6040,6040,0
|
|
20231023,163000,23569060,6040,6040,6040,6040,0
|
|
20231023,162900,23569060,6040,6040,6040,6040,0
|
|
20231023,162800,23569060,6040,6040,6040,6040,0
|
|
20231023,162700,23569060,6040,6040,6040,6040,0
|
|
20231023,162600,23569060,6040,6040,6040,6040,0
|
|
20231023,162500,23569060,6040,6040,6040,6040,0
|
|
20231023,162400,23569060,6040,6040,6040,6040,0
|
|
20231023,162300,23569060,6040,6040,6040,6040,0
|
|
20231023,162200,23569060,6040,6040,6040,6040,0
|
|
20231023,162100,23569060,6040,6040,6040,6040,0
|
|
20231023,162000,23569060,6040,6040,6040,6040,0
|
|
20231023,161900,23569060,6040,6040,6040,6040,0
|
|
20231023,161800,23569060,6040,6040,6040,6040,0
|
|
20231023,161700,23569060,6040,6040,6040,6040,0
|
|
20231023,161600,23569060,6040,6040,6040,6040,0
|
|
20231023,161500,23569060,6040,6040,6040,6040,0
|
|
20231023,161400,23569060,6040,6040,6040,6040,0
|
|
20231023,161300,23569060,6040,6040,6040,6040,0
|
|
20231023,161200,23569060,6040,6040,6040,6040,48
|
|
20231023,161100,23569060,6040,6040,6040,6040,0
|
|
20231023,161000,23569060,6040,6040,6040,6040,0
|
|
20231023,160900,23569060,6040,6040,6040,6040,0
|
|
20231023,160800,23569060,6040,6040,6040,6040,0
|
|
20231023,160700,23569060,6040,6040,6040,6040,0
|
|
20231023,160600,23569060,6040,6040,6040,6040,0
|
|
20231023,160500,23569060,6040,6040,6040,6040,0
|
|
20231023,160400,23569060,6040,6040,6040,6040,0
|
|
20231023,160300,23569060,6040,6040,6040,6040,0
|
|
20231023,160200,23569060,6040,6040,6040,6040,0
|
|
20231023,160100,23569060,6040,6040,6040,6040,0
|
|
20231023,160000,23569060,6040,6040,6040,6040,0
|
|
20231023,155900,23569060,6040,6040,6040,6040,0
|
|
20231023,155800,23569060,6040,6040,6040,6040,0
|
|
20231023,155700,23569060,6040,6040,6040,6040,0
|
|
20231023,155600,23569060,6040,6040,6040,6040,0
|
|
20231023,155500,23569060,6040,6040,6040,6040,0
|
|
20231023,155400,23569060,6040,6040,6040,6040,0
|
|
20231023,155300,23569060,6040,6040,6040,6040,0
|
|
20231023,155200,23569060,6040,6040,6040,6040,0
|
|
20231023,155100,23569060,6040,6040,6040,6040,0
|
|
20231023,155000,23569060,6040,6040,6040,6040,0
|
|
20231023,154900,23569060,6040,6040,6040,6040,0
|
|
20231023,154800,23569060,6040,6040,6040,6040,0
|
|
20231023,154700,23569060,6040,6040,6040,6040,0
|
|
20231023,154600,23569060,6040,6040,6040,6040,0
|
|
20231023,154500,23569060,6040,6040,6040,6040,0
|
|
20231023,154400,23569060,6040,6040,6040,6040,0
|
|
20231023,154300,23569060,6040,6040,6040,6040,0
|
|
20231023,154200,23569060,6040,6040,6040,6040,48
|
|
20231023,154100,23569060,6040,6040,6040,6040,0
|
|
20231023,154000,23569060,6040,6040,6040,6040,0
|
|
20231023,153900,23569060,6040,6040,6040,6040,0
|
|
20231023,153800,23569060,6040,6040,6040,6040,0
|
|
20231023,153700,23569060,6040,6040,6040,6040,0
|
|
20231023,153600,23569060,6040,6040,6040,6040,0
|
|
20231023,153500,23569060,6040,6040,6040,6040,0
|
|
20231023,153400,23569060,6040,6040,6040,6040,0
|
|
20231023,153300,23569060,6040,6040,6040,6040,0
|
|
20231023,153200,23569060,6040,6040,6040,6040,0
|
|
20231023,153100,23569060,6040,6040,6040,6040,0
|
|
20231023,153000,23569060,6040,6040,6040,6040,48
|
|
20231023,152900,23279140,6040,6040,6040,6040,0
|
|
20231023,152800,23279140,6040,6040,6040,6040,0
|
|
20231023,152700,23279140,6040,6040,6040,6040,0
|
|
20231023,152600,23279140,6040,6040,6040,6040,0
|
|
20231023,152500,23279140,6040,6040,6040,6040,0
|
|
20231023,152400,23279140,6040,6040,6040,6040,0
|
|
20231023,152300,23279140,6040,6040,6040,6040,0
|
|
20231023,152200,23279140,6040,6040,6040,6040,0
|
|
20231023,152100,23279140,6040,6040,6040,6040,0
|
|
20231023,152000,23279140,6040,6040,6040,6040,0
|
|
20231023,151900,23279140,6040,6040,6040,6040,0
|
|
20231023,151800,23279140,6040,6040,6040,6040,0
|
|
20231023,151700,23279140,6040,6000,6040,6000,64
|
|
20231023,151600,22895100,6040,6040,6040,6040,0
|
|
20231023,151500,22895100,6040,6040,6040,6040,0
|
|
20231023,151400,22895100,6040,6040,6040,6040,0
|
|
20231023,151300,22895100,6040,6040,6040,6040,1
|
|
20231023,151200,22889060,6040,6040,6040,6040,1
|
|
20231023,151100,22883020,6000,6000,6000,6000,0
|
|
20231023,151000,22883020,6000,6000,6000,6000,20
|
|
20231023,150900,22763020,6040,6040,6040,6040,0
|
|
20231023,150800,22763020,6040,6040,6040,6040,0
|
|
20231023,150700,22763020,6040,6040,6040,6040,1
|
|
20231023,150600,22756980,6000,6000,6000,6000,353
|
|
20231023,150500,20638980,6040,6040,6040,6040,1
|
|
20231023,150400,20632940,6040,6040,6040,6040,1
|
|
20231023,150300,20626900,6040,6040,6040,6040,0
|
|
20231023,150200,20626900,6040,6040,6040,6040,0
|
|
20231023,150100,20626900,6040,6040,6040,6040,0
|
|
20231023,150000,20626900,6040,6040,6040,6040,0
|
|
20231023,145900,20626900,6040,6040,6040,6040,0
|
|
20231023,145800,20626900,6040,6040,6040,6000,85
|
|
20231023,145700,20113540,6040,6040,6040,6040,0
|
|
20231023,145600,20113540,6040,6040,6040,6040,0
|
|
20231023,145500,20113540,6040,6040,6040,6040,0
|
|
20231023,145400,20113540,6040,6040,6040,6040,0
|
|
20231023,145300,20113540,6040,6040,6040,6040,0
|
|
20231023,145200,20113540,6040,6040,6040,6040,0
|
|
20231023,145100,20113540,6040,6040,6040,6040,0
|
|
20231023,145000,20113540,6040,6040,6040,6040,0
|
|
20231023,144900,20113540,6040,6040,6040,6000,3
|
|
20231023,144800,20095460,6000,6000,6000,6000,0
|
|
20231023,144700,20095460,6000,6000,6000,6000,0
|
|
20231023,144600,20095460,6000,6000,6000,6000,0
|
|
20231023,144500,20095460,6000,6000,6000,6000,0
|
|
20231023,144400,20095460,6000,6000,6000,6000,0
|
|
20231023,144300,20095460,6000,6000,6000,6000,0
|
|
20231023,144200,20095460,6000,6000,6000,6000,0
|
|
20231023,144100,20095460,6000,6000,6000,6000,0
|
|
20231023,144000,20095460,6000,6020,6020,6000,565
|
|
20231023,143900,16698740,6020,6020,6020,6020,1
|
|
20231023,143800,16692720,6050,6050,6050,6050,0
|
|
20231023,143700,16692720,6050,6050,6050,6050,0
|
|
20231023,143600,16692720,6050,6050,6050,6050,0
|
|
20231023,143500,16692720,6050,6050,6050,6050,0
|
|
20231023,143400,16692720,6050,6050,6050,6050,0
|
|
20231023,143300,16692720,6050,6050,6050,6050,0
|
|
20231023,143200,16692720,6050,6050,6050,6050,0
|
|
20231023,143100,16692720,6050,6050,6050,6050,0
|
|
20231023,143000,16692720,6050,6050,6050,6050,0
|
|
20231023,142900,16692720,6050,6050,6050,6050,0
|
|
20231023,142800,16692720,6050,6050,6050,6050,0
|
|
20231023,142700,16692720,6050,6050,6050,6050,0
|
|
20231023,142600,16692720,6050,6050,6050,6050,0
|
|
20231023,142500,16692720,6050,6050,6050,6050,0
|
|
20231023,142400,16692720,6050,6050,6050,6050,0
|
|
20231023,142300,16692720,6050,6050,6050,6050,0
|
|
20231023,142200,16692720,6050,6050,6050,6050,0
|
|
20231023,142100,16692720,6050,6050,6050,6050,0
|
|
20231023,142000,16692720,6050,6050,6050,6050,0
|
|
20231023,141900,16692720,6050,6050,6050,6050,0
|
|
20231023,141800,16692720,6050,6050,6050,6050,0
|
|
20231023,141700,16692720,6050,6050,6050,6050,112
|
|
20231023,141600,16015120,6050,6050,6050,6050,0
|
|
20231023,141500,16015120,6050,6050,6050,6050,0
|
|
20231023,141400,16015120,6050,6050,6050,6050,0
|
|
20231023,141300,16015120,6050,6050,6050,6050,0
|
|
20231023,141200,16015120,6050,6050,6050,6050,0
|
|
20231023,141100,16015120,6050,6050,6050,6050,57
|
|
20231023,141000,15670270,6070,6070,6070,6070,0
|
|
20231023,140900,15670270,6070,6070,6070,6070,0
|
|
20231023,140800,15670270,6070,6070,6070,6070,5
|
|
20231023,140700,15639920,6070,6070,6070,6070,0
|
|
20231023,140600,15639920,6070,6070,6070,6070,0
|
|
20231023,140500,15639920,6070,6070,6070,6070,1
|
|
20231023,140400,15633850,6020,6020,6020,6020,0
|
|
20231023,140300,15633850,6020,6020,6020,6020,0
|
|
20231023,140200,15633850,6020,6020,6020,6020,0
|
|
20231023,140100,15633850,6020,6020,6020,6020,0
|
|
20231023,140000,15633850,6020,6020,6020,6020,0
|
|
20231023,135900,15633850,6020,6020,6020,6020,0
|
|
20231023,135800,15633850,6020,6020,6020,6020,1
|
|
20231023,135700,15627830,6030,6030,6030,6030,0
|
|
20231023,135600,15627830,6030,6030,6030,6030,0
|
|
20231023,135500,15627830,6030,6030,6030,6030,0
|
|
20231023,135400,15627830,6030,6030,6030,6030,0
|
|
20231023,135300,15627830,6030,6030,6030,6030,0
|
|
20231023,135200,15627830,6030,6030,6030,6030,0
|
|
20231023,135100,15627830,6030,6030,6030,6030,0
|
|
20231023,135000,15627830,6030,6050,6050,6030,636
|
|
20231023,134900,11787950,6070,6070,6070,6070,0
|
|
20231023,134800,11787950,6070,6070,6070,6070,0
|
|
20231023,134700,11787950,6070,6070,6070,6070,0
|
|
20231023,134600,11787950,6070,6070,6070,6070,0
|
|
20231023,134500,11787950,6070,6070,6070,6070,0
|
|
20231023,134400,11787950,6070,6070,6070,6070,0
|
|
20231023,134300,11787950,6070,6070,6070,6070,0
|
|
20231023,134200,11787950,6070,6070,6070,6070,41
|
|
20231023,134100,11539080,6060,6060,6060,6060,0
|
|
20231023,134000,11539080,6060,6060,6060,6060,10
|
|
20231023,133900,11478480,6070,6070,6070,6070,0
|
|
20231023,133800,11478480,6070,6070,6070,6070,0
|
|
20231023,133700,11478480,6070,6070,6070,6070,36
|
|
20231023,133600,11259960,6080,6080,6080,6080,0
|
|
20231023,133500,11259960,6080,6080,6080,6080,0
|
|
20231023,133400,11259960,6080,6080,6080,6080,0
|
|
20231023,133300,11259960,6080,6080,6080,6080,0
|
|
20231023,133200,11259960,6080,6080,6080,6080,0
|
|
20231023,133100,11259960,6080,6080,6080,6080,0
|
|
20231023,133000,11259960,6080,6080,6080,6080,1
|
|
20231023,132900,11253880,6080,6080,6080,6080,0
|
|
20231023,132800,11253880,6080,6080,6080,6080,0
|
|
20231023,132700,11253880,6080,6080,6080,6080,0
|
|
20231023,132600,11253880,6080,6080,6080,6080,0
|
|
20231023,132500,11253880,6080,6080,6080,6080,0
|
|
20231023,132400,11253880,6080,6080,6080,6080,0
|
|
20231023,132300,11253880,6080,6080,6080,6080,0
|
|
20231023,132200,11253880,6080,6080,6080,6080,0
|
|
20231023,132100,11253880,6080,6080,6080,6080,0
|
|
20231023,132000,11253880,6080,6080,6080,6080,0
|
|
20231023,131900,11253880,6080,6080,6080,6080,0
|
|
20231023,131800,11253880,6080,6080,6080,6080,69
|
|
20231023,131700,10834360,6080,6080,6080,6080,0
|
|
20231023,131600,10834360,6080,6080,6080,6080,0
|
|
20231023,131500,10834360,6080,6080,6080,6080,0
|
|
20231023,131400,10834360,6080,6080,6080,6080,0
|
|
20231023,131300,10834360,6080,6080,6080,6080,1
|
|
20231023,131200,10828280,6070,6070,6070,6070,0
|
|
20231023,131100,10828280,6070,6070,6070,6070,40
|
|
20231023,131000,10585480,6070,6070,6070,6070,0
|
|
20231023,130900,10585480,6070,6070,6070,6070,0
|
|
20231023,130800,10585480,6070,6070,6070,6070,0
|
|
20231023,130700,10585480,6070,6070,6070,6070,0
|
|
20231023,130600,10585480,6070,6070,6070,6070,0
|
|
20231023,130500,10585480,6070,6070,6070,6070,0
|
|
20231023,130400,10585480,6070,6070,6070,6070,0
|
|
20231023,130300,10585480,6070,6070,6070,6070,0
|
|
20231023,130200,10585480,6070,6070,6070,6070,30
|
|
20231023,130100,10403380,6080,6080,6080,6080,2
|
|
20231023,130000,10391220,6070,6070,6070,6070,0
|
|
20231023,125900,10391220,6070,6070,6070,6070,0
|
|
20231023,125800,10391220,6070,6070,6070,6070,0
|
|
20231023,125700,10391220,6070,6070,6070,6070,68
|
|
20231023,125600,9978460,6070,6070,6070,6070,82
|
|
20231023,125500,9480720,6070,6070,6070,6070,0
|
|
20231023,125400,9480720,6070,6070,6070,6070,0
|
|
20231023,125300,9480720,6070,6070,6070,6070,0
|
|
20231023,125200,9480720,6070,6070,6070,6070,0
|
|
20231023,125100,9480720,6070,6070,6070,6070,0
|
|
20231023,125000,9480720,6070,6070,6070,6070,0
|
|
20231023,124900,9480720,6070,6070,6070,6070,0
|
|
20231023,124800,9480720,6070,6070,6070,6070,0
|
|
20231023,124700,9480720,6070,6070,6070,6070,0
|
|
20231023,124600,9480720,6070,6070,6070,6070,0
|
|
20231023,124500,9480720,6070,6070,6070,6070,0
|
|
20231023,124400,9480720,6070,6070,6070,6070,0
|
|
20231023,124300,9480720,6070,6070,6070,6070,0
|
|
20231023,124200,9480720,6070,6070,6070,6070,0
|
|
20231023,124100,9480720,6070,6070,6070,6070,0
|
|
20231023,124000,9480720,6070,6070,6070,6070,0
|
|
20231023,123900,9480720,6070,6070,6070,6070,1
|
|
20231023,123800,9474650,6050,6050,6050,6050,0
|
|
20231023,123700,9474650,6050,6050,6050,6050,0
|
|
20231023,123600,9474650,6050,6050,6050,6050,0
|
|
20231023,123500,9474650,6050,6050,6050,6050,0
|
|
20231023,123400,9474650,6050,6050,6050,6050,0
|
|
20231023,123300,9474650,6050,6050,6050,6050,0
|
|
20231023,123200,9474650,6050,6050,6050,6050,31
|
|
20231023,123100,9287100,6060,6060,6060,6060,0
|
|
20231023,123000,9287100,6060,6060,6060,6060,72
|
|
20231023,122900,8850780,6070,6070,6070,6070,0
|
|
20231023,122800,8850780,6070,6070,6070,6070,0
|
|
20231023,122700,8850780,6070,6070,6070,6070,0
|
|
20231023,122600,8850780,6070,6070,6070,6070,0
|
|
20231023,122500,8850780,6070,6070,6070,6070,0
|
|
20231023,122400,8850780,6070,6070,6070,6070,1
|
|
20231023,122300,8844710,6070,6070,6070,6070,0
|
|
20231023,122200,8844710,6070,6070,6070,6070,147
|
|
20231023,122100,7952420,6080,6080,6080,6080,0
|
|
20231023,122000,7952420,6080,6080,6080,6080,0
|
|
20231023,121900,7952420,6080,6080,6080,6080,0
|
|
20231023,121800,7952420,6080,6080,6080,6080,0
|
|
20231023,121700,7952420,6080,6080,6080,6080,0
|
|
20231023,121600,7952420,6080,6080,6080,6080,1
|
|
20231023,121500,7946340,6070,6070,6070,6070,1
|
|
20231023,121400,7940270,6080,6080,6080,6080,0
|
|
20231023,121300,7940270,6080,6080,6080,6080,0
|
|
20231023,121200,7940270,6080,6080,6080,6080,0
|
|
20231023,121100,7940270,6080,6080,6080,6080,0
|
|
20231023,121000,7940270,6080,6080,6080,6080,0
|
|
20231023,120900,7940270,6080,6080,6080,6080,0
|
|
20231023,120800,7940270,6080,6080,6080,6080,0
|
|
20231023,120700,7940270,6080,6080,6080,6080,0
|
|
20231023,120600,7940270,6080,6080,6080,6080,0
|
|
20231023,120500,7940270,6080,6080,6080,6080,0
|
|
20231023,120400,7940270,6080,6080,6080,6080,0
|
|
20231023,120300,7940270,6080,6080,6080,6080,0
|
|
20231023,120200,7940270,6080,6080,6080,6080,0
|
|
20231023,120100,7940270,6080,6080,6080,6080,0
|
|
20231023,120000,7940270,6080,6080,6080,6080,0
|
|
20231023,115900,7940270,6080,6080,6080,6080,0
|
|
20231023,115800,7940270,6080,6080,6080,6080,0
|
|
20231023,115700,7940270,6080,6080,6080,6080,0
|
|
20231023,115600,7940270,6080,6080,6080,6080,0
|
|
20231023,115500,7940270,6080,6080,6080,6080,0
|
|
20231023,115400,7940270,6080,6080,6080,6080,0
|
|
20231023,115300,7940270,6080,6080,6080,6080,40
|
|
20231023,115200,7697070,6080,6080,6080,6080,0
|
|
20231023,115100,7697070,6080,6080,6080,6080,0
|
|
20231023,115000,7697070,6080,6080,6080,6080,0
|
|
20231023,114900,7697070,6080,6080,6080,6080,0
|
|
20231023,114800,7697070,6080,6080,6080,6080,0
|
|
20231023,114700,7697070,6080,6080,6080,6080,0
|
|
20231023,114600,7697070,6080,6070,6080,6070,6
|
|
20231023,114500,7660640,6050,6050,6050,6050,0
|
|
20231023,114400,7660640,6050,6050,6050,6050,0
|
|
20231023,114300,7660640,6050,6050,6050,6050,0
|
|
20231023,114200,7660640,6050,6050,6050,6050,0
|
|
20231023,114100,7660640,6050,6050,6050,6050,0
|
|
20231023,114000,7660640,6050,6050,6050,6050,0
|
|
20231023,113900,7660640,6050,6050,6050,6050,0
|
|
20231023,113800,7660640,6050,6050,6050,6050,0
|
|
20231023,113700,7660640,6050,6050,6050,6050,0
|
|
20231023,113600,7660640,6050,6050,6050,6050,0
|
|
20231023,113500,7660640,6050,6050,6050,6050,0
|
|
20231023,113400,7660640,6050,6050,6050,6050,0
|
|
20231023,113300,7660640,6050,6050,6050,6050,0
|
|
20231023,113200,7660640,6050,6050,6050,6050,0
|
|
20231023,113100,7660640,6050,6050,6050,6050,0
|
|
20231023,113000,7660640,6050,6050,6050,6050,0
|
|
20231023,112900,7660640,6050,6050,6050,6050,0
|
|
20231023,112800,7660640,6050,6050,6050,6050,0
|
|
20231023,112700,7660640,6050,6050,6050,6050,0
|
|
20231023,112600,7660640,6050,6050,6050,6050,0
|
|
20231023,112500,7660640,6050,6050,6050,6050,0
|
|
20231023,112400,7660640,6050,6050,6050,6050,0
|
|
20231023,112300,7660640,6050,6050,6050,6050,0
|
|
20231023,112200,7660640,6050,6050,6050,6050,0
|
|
20231023,112100,7660640,6050,6050,6050,6050,0
|
|
20231023,112000,7660640,6050,6050,6050,6050,0
|
|
20231023,111900,7660640,6050,6050,6050,6050,0
|
|
20231023,111800,7660640,6050,6050,6050,6050,0
|
|
20231023,111700,7660640,6050,6050,6050,6050,0
|
|
20231023,111600,7660640,6050,6050,6050,6050,0
|
|
20231023,111500,7660640,6050,6050,6050,6050,0
|
|
20231023,111400,7660640,6050,6050,6050,6050,0
|
|
20231023,111300,7660640,6050,6050,6050,6050,0
|
|
20231023,111200,7660640,6050,6050,6050,6050,0
|
|
20231023,111100,7660640,6050,6050,6050,6050,0
|
|
20231023,111000,7660640,6050,6050,6050,6050,0
|
|
20231023,110900,7660640,6050,6050,6050,6050,0
|
|
20231023,110800,7660640,6050,6050,6050,6050,5
|
|
20231023,110700,7630390,6070,6070,6070,6070,0
|
|
20231023,110600,7630390,6070,6070,6070,6070,0
|
|
20231023,110500,7630390,6070,6070,6070,6070,0
|
|
20231023,110400,7630390,6070,6070,6070,6070,0
|
|
20231023,110300,7630390,6070,6070,6070,6070,0
|
|
20231023,110200,7630390,6070,6070,6070,6070,0
|
|
20231023,110100,7630390,6070,6070,6070,6070,0
|
|
20231023,110000,7630390,6070,6070,6070,6070,0
|
|
20231023,105900,7630390,6070,6070,6070,6070,0
|
|
20231023,105800,7630390,6070,6070,6070,6070,0
|
|
20231023,105700,7630390,6070,6070,6070,6070,0
|
|
20231023,105600,7630390,6070,6070,6070,6070,61
|
|
20231023,105500,7260120,6070,6070,6070,6070,0
|
|
20231023,105400,7260120,6070,6070,6070,6070,0
|
|
20231023,105300,7260120,6070,6070,6070,6070,22
|
|
20231023,105200,7126580,6070,6070,6070,6070,0
|
|
20231023,105100,7126580,6070,6070,6070,6070,0
|
|
20231023,105000,7126580,6070,6070,6070,6070,1
|
|
20231023,104900,7120510,6040,6040,6040,6040,0
|
|
20231023,104800,7120510,6040,6040,6040,6040,0
|
|
20231023,104700,7120510,6040,6040,6040,6040,0
|
|
20231023,104600,7120510,6040,6040,6040,6040,0
|
|
20231023,104500,7120510,6040,6040,6040,6040,0
|
|
20231023,104400,7120510,6040,6040,6040,6040,0
|
|
20231023,104300,7120510,6040,6040,6040,6040,0
|
|
20231023,104200,7120510,6040,6040,6040,6040,0
|
|
20231023,104100,7120510,6040,6040,6040,6040,0
|
|
20231023,104000,7120510,6040,6040,6040,6040,0
|
|
20231023,103900,7120510,6040,6040,6040,6040,0
|
|
20231023,103800,7120510,6040,6040,6040,6040,0
|
|
20231023,103700,7120510,6040,6060,6060,6040,200
|
|
20231023,103600,5910690,6070,6070,6070,6070,0
|
|
20231023,103500,5910690,6070,6070,6070,6070,0
|
|
20231023,103400,5910690,6070,6070,6070,6070,0
|
|
20231023,103300,5910690,6070,6070,6070,6070,0
|
|
20231023,103200,5910690,6070,6070,6070,6070,0
|
|
20231023,103100,5910690,6070,6070,6070,6070,0
|
|
20231023,103000,5910690,6070,6070,6070,6070,0
|
|
20231023,102900,5910690,6070,6070,6070,6070,0
|
|
20231023,102800,5910690,6070,6070,6070,6070,0
|
|
20231023,102700,5910690,6070,6070,6070,6070,111
|
|
20231023,102600,5236920,6070,6070,6070,6070,0
|
|
20231023,102500,5236920,6070,6070,6070,6070,0
|
|
20231023,102400,5236920,6070,6070,6070,6070,10
|
|
20231023,102300,5176220,6080,6080,6080,6080,0
|
|
20231023,102200,5176220,6080,6080,6080,6080,0
|
|
20231023,102100,5176220,6080,6080,6080,6080,0
|
|
20231023,102000,5176220,6080,6080,6080,6080,1
|
|
20231023,101900,5170140,6080,6080,6080,6080,0
|
|
20231023,101800,5170140,6080,6080,6080,6080,0
|
|
20231023,101700,5170140,6080,6080,6080,6080,0
|
|
20231023,101600,5170140,6080,6080,6080,6080,0
|
|
20231023,101500,5170140,6080,6080,6080,6080,0
|
|
20231023,101400,5170140,6080,6080,6080,6080,0
|
|
20231023,101300,5170140,6080,6080,6080,6080,0
|
|
20231023,101200,5170140,6080,6080,6080,6080,0
|
|
20231023,101100,5170140,6080,6080,6080,6080,0
|
|
20231023,101000,5170140,6080,6080,6080,6080,0
|
|
20231023,100900,5170140,6080,6080,6080,6080,0
|
|
20231023,100800,5170140,6080,6080,6080,6080,0
|
|
20231023,100700,5170140,6080,6080,6080,6080,0
|
|
20231023,100600,5170140,6080,6080,6080,6080,0
|
|
20231023,100500,5170140,6080,6080,6080,6080,0
|
|
20231023,100400,5170140,6080,6080,6080,6080,0
|
|
20231023,100300,5170140,6080,6080,6080,6080,0
|
|
20231023,100200,5170140,6080,6080,6080,6080,0
|
|
20231023,100100,5170140,6080,6080,6080,6080,0
|
|
20231023,100000,5170140,6080,6080,6080,6080,0
|
|
20231023,095900,5170140,6080,6080,6080,6080,1
|
|
20231023,095800,5164060,6070,6070,6070,6070,0
|
|
20231023,095700,5164060,6070,6070,6070,6070,29
|
|
20231023,095600,4988030,6070,6070,6070,6070,0
|
|
20231023,095500,4988030,6070,6070,6070,6070,0
|
|
20231023,095400,4988030,6070,6070,6070,6070,8
|
|
20231023,095300,4939470,6070,6070,6070,6070,0
|
|
20231023,095200,4939470,6070,6070,6070,6070,0
|
|
20231023,095100,4939470,6070,6070,6070,6070,0
|
|
20231023,095000,4939470,6070,6070,6070,6070,0
|
|
20231023,094900,4939470,6070,6070,6070,6070,0
|
|
20231023,094800,4939470,6070,6070,6070,6070,3
|
|
20231023,094700,4921260,6070,6070,6070,6070,0
|
|
20231023,094600,4921260,6070,6070,6070,6070,0
|
|
20231023,094500,4921260,6070,6070,6070,6070,0
|
|
20231023,094400,4921260,6070,6070,6070,6070,155
|
|
20231023,094300,3980410,6080,6080,6080,6080,0
|
|
20231023,094200,3980410,6080,6080,6080,6080,0
|
|
20231023,094100,3980410,6080,6080,6080,6080,0
|
|
20231023,094000,3980410,6080,6080,6080,6080,10
|
|
20231023,093900,3919610,6080,6080,6080,6080,0
|
|
20231023,093800,3919610,6080,6080,6080,6080,0
|
|
20231023,093700,3919610,6080,6080,6080,6080,0
|
|
20231023,093600,3919610,6080,6080,6080,6080,0
|
|
20231023,093500,3919610,6080,6080,6080,6080,1
|
|
20231023,093400,3913530,6080,6080,6080,6080,0
|
|
20231023,093300,3913530,6080,6080,6080,6080,0
|
|
20231023,093200,3913530,6080,6080,6080,6080,0
|
|
20231023,093100,3913530,6080,6080,6080,6080,0
|
|
20231023,093000,3913530,6080,6080,6080,6080,0
|
|
20231023,092900,3913530,6080,6080,6080,6080,0
|
|
20231023,092800,3913530,6080,6080,6080,6080,0
|
|
20231023,092700,3913530,6080,6080,6080,6080,32
|
|
20231023,092600,3718970,6080,6080,6080,6080,27
|
|
20231023,092500,3554810,6080,6080,6080,6080,30
|
|
20231023,092400,3372410,6070,6070,6070,6070,0
|
|
20231023,092300,3372410,6070,6070,6070,6070,0
|
|
20231023,092200,3372410,6070,6070,6070,6070,3
|
|
20231023,092100,3354200,6070,6070,6070,6070,0
|
|
20231023,092000,3354200,6070,6070,6070,6070,0
|
|
20231023,091900,3354200,6070,6070,6070,6070,29
|
|
20231023,091800,3178170,6080,6080,6080,6080,0
|
|
20231023,091700,3178170,6080,6080,6080,6080,2
|
|
20231023,091600,3166010,6080,6070,6080,6070,62
|
|
20231023,091500,2789660,6070,6070,6070,6070,0
|
|
20231023,091400,2789660,6070,6060,6070,6060,51
|
|
20231023,091300,2480590,6060,6060,6060,6060,0
|
|
20231023,091200,2480590,6060,6060,6060,6060,0
|
|
20231023,091100,2480590,6060,6060,6060,6060,9
|
|
20231023,091000,2426050,6050,6050,6050,6050,50
|
|
20231023,090900,2123550,6050,6050,6050,6050,0
|
|
20231023,090800,2123550,6050,6050,6050,6050,0
|
|
20231023,090700,2123550,6050,6050,6050,6050,0
|
|
20231023,090600,2123550,6050,6050,6050,6050,0
|
|
20231023,090500,2123550,6050,6050,6050,6050,0
|
|
20231023,090400,2123550,6050,6050,6050,6050,0
|
|
20231023,090300,2123550,6050,6050,6050,6050,0
|
|
20231023,090200,2123550,6050,6050,6050,6050,0
|
|
20231023,090100,2123550,6050,6050,6050,6050,0
|
|
20231023,090000,2123550,6050,6050,6050,6050,351
|