672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200900,44013620,6000,6000,6000,6000,849
|
|
20231024,200800,44013620,6000,6000,6000,6000,0
|
|
20231024,200700,44013620,6000,6000,6000,6000,0
|
|
20231024,200600,44013620,6000,6000,6000,6000,0
|
|
20231024,200500,44013620,6000,6000,6000,6000,0
|
|
20231024,200400,44013620,6000,6000,6000,6000,0
|
|
20231024,200300,44013620,6000,6000,6000,6000,0
|
|
20231024,200200,44013620,6000,6000,6000,6000,0
|
|
20231024,200100,44013620,6000,6000,6000,6000,0
|
|
20231024,200000,44013620,6000,6000,6000,6000,0
|
|
20231024,195900,44013620,6000,6000,6000,6000,0
|
|
20231024,195800,44013620,6000,6000,6000,6000,0
|
|
20231024,195700,44013620,6000,6000,6000,6000,0
|
|
20231024,195600,44013620,6000,6000,6000,6000,0
|
|
20231024,195500,44013620,6000,6000,6000,6000,0
|
|
20231024,195400,44013620,6000,6000,6000,6000,0
|
|
20231024,195300,44013620,6000,6000,6000,6000,0
|
|
20231024,195200,44013620,6000,6000,6000,6000,0
|
|
20231024,195100,44013620,6000,6000,6000,6000,0
|
|
20231024,195000,44013620,6000,6000,6000,6000,0
|
|
20231024,194900,44013620,6000,6000,6000,6000,0
|
|
20231024,194800,44013620,6000,6000,6000,6000,0
|
|
20231024,194700,44013620,6000,6000,6000,6000,0
|
|
20231024,194600,44013620,6000,6000,6000,6000,0
|
|
20231024,194500,44013620,6000,6000,6000,6000,0
|
|
20231024,194400,44013620,6000,6000,6000,6000,0
|
|
20231024,194300,44013620,6000,6000,6000,6000,0
|
|
20231024,194200,44013620,6000,6000,6000,6000,0
|
|
20231024,194100,44013620,6000,6000,6000,6000,0
|
|
20231024,194000,44013620,6000,6000,6000,6000,0
|
|
20231024,193900,44013620,6000,6000,6000,6000,849
|
|
20231024,193800,44013620,6000,6000,6000,6000,0
|
|
20231024,193700,44013620,6000,6000,6000,6000,0
|
|
20231024,193600,44013620,6000,6000,6000,6000,0
|
|
20231024,193500,44013620,6000,6000,6000,6000,0
|
|
20231024,193400,44013620,6000,6000,6000,6000,0
|
|
20231024,193300,44013620,6000,6000,6000,6000,0
|
|
20231024,193200,44013620,6000,6000,6000,6000,0
|
|
20231024,193100,44013620,6000,6000,6000,6000,0
|
|
20231024,193000,44013620,6000,6000,6000,6000,0
|
|
20231024,192900,44013620,6000,6000,6000,6000,0
|
|
20231024,192800,44013620,6000,6000,6000,6000,0
|
|
20231024,192700,44013620,6000,6000,6000,6000,0
|
|
20231024,192600,44013620,6000,6000,6000,6000,0
|
|
20231024,192500,44013620,6000,6000,6000,6000,0
|
|
20231024,192400,44013620,6000,6000,6000,6000,0
|
|
20231024,192300,44013620,6000,6000,6000,6000,0
|
|
20231024,192200,44013620,6000,6000,6000,6000,0
|
|
20231024,192100,44013620,6000,6000,6000,6000,0
|
|
20231024,192000,44013620,6000,6000,6000,6000,0
|
|
20231024,191900,44013620,6000,6000,6000,6000,0
|
|
20231024,191800,44013620,6000,6000,6000,6000,0
|
|
20231024,191700,44013620,6000,6000,6000,6000,0
|
|
20231024,191600,44013620,6000,6000,6000,6000,0
|
|
20231024,191500,44013620,6000,6000,6000,6000,0
|
|
20231024,191400,44013620,6000,6000,6000,6000,0
|
|
20231024,191300,44013620,6000,6000,6000,6000,0
|
|
20231024,191200,44013620,6000,6000,6000,6000,0
|
|
20231024,191100,44013620,6000,6000,6000,6000,0
|
|
20231024,191000,44013620,6000,6000,6000,6000,0
|
|
20231024,190900,44013620,6000,6000,6000,6000,849
|
|
20231024,190800,44013620,6000,6000,6000,6000,0
|
|
20231024,190700,44013620,6000,6000,6000,6000,0
|
|
20231024,190600,44013620,6000,6000,6000,6000,0
|
|
20231024,190500,44013620,6000,6000,6000,6000,0
|
|
20231024,190400,44013620,6000,6000,6000,6000,0
|
|
20231024,190300,44013620,6000,6000,6000,6000,0
|
|
20231024,190200,44013620,6000,6000,6000,6000,0
|
|
20231024,190100,44013620,6000,6000,6000,6000,0
|
|
20231024,190000,44013620,6000,6000,6000,6000,0
|
|
20231024,185900,44013620,6000,6000,6000,6000,0
|
|
20231024,185800,44013620,6000,6000,6000,6000,0
|
|
20231024,185700,44013620,6000,6000,6000,6000,0
|
|
20231024,185600,44013620,6000,6000,6000,6000,0
|
|
20231024,185500,44013620,6000,6000,6000,6000,0
|
|
20231024,185400,44013620,6000,6000,6000,6000,0
|
|
20231024,185300,44013620,6000,6000,6000,6000,0
|
|
20231024,185200,44013620,6000,6000,6000,6000,0
|
|
20231024,185100,44013620,6000,6000,6000,6000,0
|
|
20231024,185000,44013620,6000,6000,6000,6000,0
|
|
20231024,184900,44013620,6000,6000,6000,6000,0
|
|
20231024,184800,44013620,6000,6000,6000,6000,0
|
|
20231024,184700,44013620,6000,6000,6000,6000,0
|
|
20231024,184600,44013620,6000,6000,6000,6000,0
|
|
20231024,184500,44013620,6000,6000,6000,6000,0
|
|
20231024,184400,44013620,6000,6000,6000,6000,0
|
|
20231024,184300,44013620,6000,6000,6000,6000,0
|
|
20231024,184200,44013620,6000,6000,6000,6000,0
|
|
20231024,184100,44013620,6000,6000,6000,6000,0
|
|
20231024,184000,44013620,6000,6000,6000,6000,0
|
|
20231024,183900,44013620,6000,6000,6000,6000,849
|
|
20231024,183800,44013620,6000,6000,6000,6000,0
|
|
20231024,183700,44013620,6000,6000,6000,6000,0
|
|
20231024,183600,44013620,6000,6000,6000,6000,0
|
|
20231024,183500,44013620,6000,6000,6000,6000,0
|
|
20231024,183400,44013620,6000,6000,6000,6000,0
|
|
20231024,183300,44013620,6000,6000,6000,6000,0
|
|
20231024,183200,44013620,6000,6000,6000,6000,0
|
|
20231024,183100,44013620,6000,6000,6000,6000,0
|
|
20231024,183000,44013620,6000,6000,6000,6000,0
|
|
20231024,182900,44013620,6000,6000,6000,6000,0
|
|
20231024,182800,44013620,6000,6000,6000,6000,0
|
|
20231024,182700,44013620,6000,6000,6000,6000,0
|
|
20231024,182600,44013620,6000,6000,6000,6000,0
|
|
20231024,182500,44013620,6000,6000,6000,6000,0
|
|
20231024,182400,44013620,6000,6000,6000,6000,0
|
|
20231024,182300,44013620,6000,6000,6000,6000,0
|
|
20231024,182200,44013620,6000,6000,6000,6000,0
|
|
20231024,182100,44013620,6000,6000,6000,6000,0
|
|
20231024,182000,44013620,6000,6000,6000,6000,0
|
|
20231024,181900,44013620,6000,6000,6000,6000,0
|
|
20231024,181800,44013620,6000,6000,6000,6000,0
|
|
20231024,181700,44013620,6000,6000,6000,6000,0
|
|
20231024,181600,44013620,6000,6000,6000,6000,0
|
|
20231024,181500,44013620,6000,6000,6000,6000,0
|
|
20231024,181400,44013620,6000,6000,6000,6000,0
|
|
20231024,181300,44013620,6000,6000,6000,6000,0
|
|
20231024,181200,44013620,6000,6000,6000,6000,0
|
|
20231024,181100,44013620,6000,6000,6000,6000,0
|
|
20231024,181000,44013620,6000,6000,6000,6000,0
|
|
20231024,180900,44013620,6000,6000,6000,6000,849
|
|
20231024,180800,44013620,6000,6000,6000,6000,0
|
|
20231024,180700,44013620,6000,6000,6000,6000,0
|
|
20231024,180600,44013620,6000,6000,6000,6000,0
|
|
20231024,180500,44013620,6000,6000,6000,6000,0
|
|
20231024,180400,44013620,6000,6000,6000,6000,0
|
|
20231024,180300,44013620,6000,6000,6000,6000,0
|
|
20231024,180200,44013620,6000,6000,6000,6000,0
|
|
20231024,180100,44013620,6000,6000,6000,6000,0
|
|
20231024,180000,44013620,6000,6000,6000,6000,0
|
|
20231024,175900,44013620,6000,6000,6000,6000,0
|
|
20231024,175800,44013620,6000,6000,6000,6000,0
|
|
20231024,175700,44013620,6000,6000,6000,6000,0
|
|
20231024,175600,44013620,6000,6000,6000,6000,0
|
|
20231024,175500,44013620,6000,6000,6000,6000,0
|
|
20231024,175400,44013620,6000,6000,6000,6000,0
|
|
20231024,175300,44013620,6000,6000,6000,6000,0
|
|
20231024,175200,44013620,6000,6000,6000,6000,0
|
|
20231024,175100,44013620,6000,6000,6000,6000,0
|
|
20231024,175000,44013620,6000,6000,6000,6000,0
|
|
20231024,174900,44013620,6000,6000,6000,6000,0
|
|
20231024,174800,44013620,6000,6000,6000,6000,0
|
|
20231024,174700,44013620,6000,6000,6000,6000,0
|
|
20231024,174600,44013620,6000,6000,6000,6000,0
|
|
20231024,174500,44013620,6000,6000,6000,6000,0
|
|
20231024,174400,44013620,6000,6000,6000,6000,0
|
|
20231024,174300,44013620,6000,6000,6000,6000,0
|
|
20231024,174200,44013620,6000,6000,6000,6000,0
|
|
20231024,174100,44013620,6000,6000,6000,6000,0
|
|
20231024,174000,44013620,6000,6000,6000,6000,0
|
|
20231024,173900,44013620,6000,6000,6000,6000,849
|
|
20231024,173800,44013620,6000,6000,6000,6000,0
|
|
20231024,173700,44013620,6000,6000,6000,6000,0
|
|
20231024,173600,44013620,6000,6000,6000,6000,0
|
|
20231024,173500,44013620,6000,6000,6000,6000,0
|
|
20231024,173400,44013620,6000,6000,6000,6000,0
|
|
20231024,173300,44013620,6000,6000,6000,6000,0
|
|
20231024,173200,44013620,6000,6000,6000,6000,0
|
|
20231024,173100,44013620,6000,6000,6000,6000,0
|
|
20231024,173000,44013620,6000,6000,6000,6000,0
|
|
20231024,172900,44013620,6000,6000,6000,6000,0
|
|
20231024,172800,44013620,6000,6000,6000,6000,0
|
|
20231024,172700,44013620,6000,6000,6000,6000,0
|
|
20231024,172600,44013620,6000,6000,6000,6000,0
|
|
20231024,172500,44013620,6000,6000,6000,6000,0
|
|
20231024,172400,44013620,6000,6000,6000,6000,0
|
|
20231024,172300,44013620,6000,6000,6000,6000,0
|
|
20231024,172200,44013620,6000,6000,6000,6000,0
|
|
20231024,172100,44013620,6000,6000,6000,6000,0
|
|
20231024,172000,44013620,6000,6000,6000,6000,0
|
|
20231024,171900,44013620,6000,6000,6000,6000,0
|
|
20231024,171800,44013620,6000,6000,6000,6000,0
|
|
20231024,171700,44013620,6000,6000,6000,6000,0
|
|
20231024,171600,44013620,6000,6000,6000,6000,0
|
|
20231024,171500,44013620,6000,6000,6000,6000,0
|
|
20231024,171400,44013620,6000,6000,6000,6000,0
|
|
20231024,171300,44013620,6000,6000,6000,6000,0
|
|
20231024,171200,44013620,6000,6000,6000,6000,0
|
|
20231024,171100,44013620,6000,6000,6000,6000,0
|
|
20231024,171000,44013620,6000,6000,6000,6000,0
|
|
20231024,170900,44013620,6000,6000,6000,6000,849
|
|
20231024,170800,44013620,6000,6000,6000,6000,0
|
|
20231024,170700,44013620,6000,6000,6000,6000,0
|
|
20231024,170600,44013620,6000,6000,6000,6000,0
|
|
20231024,170500,44013620,6000,6000,6000,6000,0
|
|
20231024,170400,44013620,6000,6000,6000,6000,0
|
|
20231024,170300,44013620,6000,6000,6000,6000,0
|
|
20231024,170200,44013620,6000,6000,6000,6000,0
|
|
20231024,170100,44013620,6000,6000,6000,6000,0
|
|
20231024,170000,44013620,6000,6000,6000,6000,0
|
|
20231024,165900,44013620,6000,6000,6000,6000,0
|
|
20231024,165800,44013620,6000,6000,6000,6000,0
|
|
20231024,165700,44013620,6000,6000,6000,6000,0
|
|
20231024,165600,44013620,6000,6000,6000,6000,0
|
|
20231024,165500,44013620,6000,6000,6000,6000,0
|
|
20231024,165400,44013620,6000,6000,6000,6000,0
|
|
20231024,165300,44013620,6000,6000,6000,6000,0
|
|
20231024,165200,44013620,6000,6000,6000,6000,0
|
|
20231024,165100,44013620,6000,6000,6000,6000,0
|
|
20231024,165000,44013620,6000,6000,6000,6000,0
|
|
20231024,164900,44013620,6000,6000,6000,6000,0
|
|
20231024,164800,44013620,6000,6000,6000,6000,0
|
|
20231024,164700,44013620,6000,6000,6000,6000,0
|
|
20231024,164600,44013620,6000,6000,6000,6000,0
|
|
20231024,164500,44013620,6000,6000,6000,6000,0
|
|
20231024,164400,44013620,6000,6000,6000,6000,0
|
|
20231024,164300,44013620,6000,6000,6000,6000,0
|
|
20231024,164200,44013620,6000,6000,6000,6000,0
|
|
20231024,164100,44013620,6000,6000,6000,6000,0
|
|
20231024,164000,44013620,6000,6000,6000,6000,0
|
|
20231024,163900,44013620,6000,6000,6000,6000,849
|
|
20231024,163800,44013620,6000,6000,6000,6000,0
|
|
20231024,163700,44013620,6000,6000,6000,6000,0
|
|
20231024,163600,44013620,6000,6000,6000,6000,0
|
|
20231024,163500,44013620,6000,6000,6000,6000,0
|
|
20231024,163400,44013620,6000,6000,6000,6000,0
|
|
20231024,163300,44013620,6000,6000,6000,6000,0
|
|
20231024,163200,44013620,6000,6000,6000,6000,0
|
|
20231024,163100,44013620,6000,6000,6000,6000,0
|
|
20231024,163000,44013620,6000,6000,6000,6000,0
|
|
20231024,162900,44013620,6000,6000,6000,6000,0
|
|
20231024,162800,44013620,6000,6000,6000,6000,0
|
|
20231024,162700,44013620,6000,6000,6000,6000,0
|
|
20231024,162600,44013620,6000,6000,6000,6000,0
|
|
20231024,162500,44013620,6000,6000,6000,6000,0
|
|
20231024,162400,44013620,6000,6000,6000,6000,0
|
|
20231024,162300,44013620,6000,6000,6000,6000,0
|
|
20231024,162200,44013620,6000,6000,6000,6000,0
|
|
20231024,162100,44013620,6000,6000,6000,6000,0
|
|
20231024,162000,44013620,6000,6000,6000,6000,0
|
|
20231024,161900,44013620,6000,6000,6000,6000,0
|
|
20231024,161800,44013620,6000,6000,6000,6000,0
|
|
20231024,161700,44013620,6000,6000,6000,6000,0
|
|
20231024,161600,44013620,6000,6000,6000,6000,0
|
|
20231024,161500,44013620,6000,6000,6000,6000,0
|
|
20231024,161400,44013620,6000,6000,6000,6000,0
|
|
20231024,161300,44013620,6000,6000,6000,6000,0
|
|
20231024,161200,44013620,6000,6000,6000,6000,0
|
|
20231024,161100,44013620,6000,6000,6000,6000,0
|
|
20231024,161000,44013620,6000,6000,6000,6000,0
|
|
20231024,160900,44013620,6000,6000,6000,6000,849
|
|
20231024,160800,44013620,6000,6000,6000,6000,0
|
|
20231024,160700,44013620,6000,6000,6000,6000,0
|
|
20231024,160600,44013620,6000,6000,6000,6000,0
|
|
20231024,160500,44013620,6000,6000,6000,6000,0
|
|
20231024,160400,44013620,6000,6000,6000,6000,0
|
|
20231024,160300,44013620,6000,6000,6000,6000,0
|
|
20231024,160200,44013620,6000,6000,6000,6000,0
|
|
20231024,160100,44013620,6000,6000,6000,6000,0
|
|
20231024,160000,44013620,6000,6000,6000,6000,0
|
|
20231024,155900,44013620,6000,6000,6000,6000,0
|
|
20231024,155800,44013620,6000,6000,6000,6000,0
|
|
20231024,155700,44013620,6000,6000,6000,6000,0
|
|
20231024,155600,44013620,6000,6000,6000,6000,0
|
|
20231024,155500,44013620,6000,6000,6000,6000,0
|
|
20231024,155400,44013620,6000,6000,6000,6000,0
|
|
20231024,155300,44013620,6000,6000,6000,6000,0
|
|
20231024,155200,44013620,6000,6000,6000,6000,0
|
|
20231024,155100,44013620,6000,6000,6000,6000,0
|
|
20231024,155000,44013620,6000,6000,6000,6000,0
|
|
20231024,154900,44013620,6000,6000,6000,6000,0
|
|
20231024,154800,44013620,6000,6000,6000,6000,0
|
|
20231024,154700,44013620,6000,6000,6000,6000,0
|
|
20231024,154600,44013620,6000,6000,6000,6000,0
|
|
20231024,154500,44013620,6000,6000,6000,6000,0
|
|
20231024,154400,44013620,6000,6000,6000,6000,0
|
|
20231024,154300,44013620,6000,6000,6000,6000,0
|
|
20231024,154200,44013620,6000,6000,6000,6000,0
|
|
20231024,154100,44013620,6000,6000,6000,6000,0
|
|
20231024,154000,44013620,6000,6000,6000,6000,0
|
|
20231024,153900,44013620,6000,6000,6000,6000,849
|
|
20231024,153800,44013620,6000,6000,6000,6000,0
|
|
20231024,153700,44013620,6000,6000,6000,6000,0
|
|
20231024,153600,44013620,6000,6000,6000,6000,0
|
|
20231024,153500,44013620,6000,6000,6000,6000,0
|
|
20231024,153400,44013620,6000,6000,6000,6000,0
|
|
20231024,153300,44013620,6000,6000,6000,6000,0
|
|
20231024,153200,44013620,6000,6000,6000,6000,0
|
|
20231024,153100,44013620,6000,6000,6000,6000,0
|
|
20231024,153000,44013620,6000,6000,6000,6000,849
|
|
20231024,152900,38919620,6030,6030,6030,6030,0
|
|
20231024,152800,38919620,6030,6030,6030,6030,0
|
|
20231024,152700,38919620,6030,6030,6030,6030,0
|
|
20231024,152600,38919620,6030,6030,6030,6030,0
|
|
20231024,152500,38919620,6030,6030,6030,6030,0
|
|
20231024,152400,38919620,6030,6030,6030,6030,0
|
|
20231024,152300,38919620,6030,6030,6030,6030,0
|
|
20231024,152200,38919620,6030,6030,6030,6030,0
|
|
20231024,152100,38919620,6030,6030,6030,6030,0
|
|
20231024,152000,38919620,6030,6030,6030,6030,0
|
|
20231024,151900,38919620,6030,6010,6030,6010,104
|
|
20231024,151800,38294460,6010,6010,6010,6010,0
|
|
20231024,151700,38294460,6010,6010,6010,6010,83
|
|
20231024,151600,37795630,6010,6000,6010,6000,8
|
|
20231024,151500,37747580,6010,6010,6010,6010,0
|
|
20231024,151400,37747580,6010,6010,6010,6010,0
|
|
20231024,151300,37747580,6010,6010,6010,6010,0
|
|
20231024,151200,37747580,6010,6010,6010,6010,16
|
|
20231024,151100,37651420,6010,6010,6010,6010,12
|
|
20231024,151000,37579300,6010,6010,6010,6010,0
|
|
20231024,150900,37579300,6010,6010,6010,6010,0
|
|
20231024,150800,37579300,6010,6010,6010,6010,0
|
|
20231024,150700,37579300,6010,6010,6010,6010,0
|
|
20231024,150600,37579300,6010,6010,6010,6010,50
|
|
20231024,150500,37278800,6010,6010,6010,6010,0
|
|
20231024,150400,37278800,6010,6010,6010,6010,0
|
|
20231024,150300,37278800,6010,6010,6010,6010,1
|
|
20231024,150200,37272790,6000,6000,6000,6000,0
|
|
20231024,150100,37272790,6000,6000,6000,6000,0
|
|
20231024,150000,37272790,6000,6000,6000,6000,2
|
|
20231024,145900,37260790,6000,6000,6000,6000,150
|
|
20231024,145800,36360790,6010,6010,6010,6010,0
|
|
20231024,145700,36360790,6010,6010,6010,6010,1
|
|
20231024,145600,36354780,6010,6010,6010,6010,0
|
|
20231024,145500,36354780,6010,6010,6010,6010,0
|
|
20231024,145400,36354780,6010,6010,6010,6010,0
|
|
20231024,145300,36354780,6010,6010,6010,6010,24
|
|
20231024,145200,36210540,6010,6010,6010,6010,1
|
|
20231024,145100,36204530,6010,6010,6010,6010,0
|
|
20231024,145000,36204530,6010,6010,6010,6010,0
|
|
20231024,144900,36204530,6010,6010,6010,6010,0
|
|
20231024,144800,36204530,6010,6010,6010,6010,0
|
|
20231024,144700,36204530,6010,6010,6010,6010,0
|
|
20231024,144600,36204530,6010,6010,6010,6010,0
|
|
20231024,144500,36204530,6010,6010,6010,6010,0
|
|
20231024,144400,36204530,6010,6010,6010,6010,5
|
|
20231024,144300,36174480,6010,6010,6010,6010,0
|
|
20231024,144200,36174480,6010,6010,6010,6010,0
|
|
20231024,144100,36174480,6010,6010,6010,6010,0
|
|
20231024,144000,36174480,6010,6010,6010,6010,5
|
|
20231024,143900,36144430,6010,6010,6010,6010,0
|
|
20231024,143800,36144430,6010,6010,6010,6010,0
|
|
20231024,143700,36144430,6010,6010,6010,6010,0
|
|
20231024,143600,36144430,6010,6010,6010,6010,0
|
|
20231024,143500,36144430,6010,6010,6010,6010,0
|
|
20231024,143400,36144430,6010,6010,6010,6010,0
|
|
20231024,143300,36144430,6010,6010,6010,6010,0
|
|
20231024,143200,36144430,6010,6010,6010,6010,0
|
|
20231024,143100,36144430,6010,6010,6010,6010,0
|
|
20231024,143000,36144430,6010,6010,6010,6010,0
|
|
20231024,142900,36144430,6010,6000,6010,6000,666
|
|
20231024,142800,32147710,5980,5980,5980,5980,0
|
|
20231024,142700,32147710,5980,5980,5980,5980,0
|
|
20231024,142600,32147710,5980,5980,5980,5980,0
|
|
20231024,142500,32147710,5980,5980,5980,5980,0
|
|
20231024,142400,32147710,5980,5980,5980,5980,0
|
|
20231024,142300,32147710,5980,5990,5990,5980,14
|
|
20231024,142200,32063970,6000,6000,6000,6000,266
|
|
20231024,142100,30467970,6000,6000,6000,5990,371
|
|
20231024,142000,28242770,6000,6000,6000,6000,0
|
|
20231024,141900,28242770,6000,6000,6000,6000,0
|
|
20231024,141800,28242770,6000,6000,6000,6000,0
|
|
20231024,141700,28242770,6000,6000,6000,6000,0
|
|
20231024,141600,28242770,6000,6000,6000,6000,0
|
|
20231024,141500,28242770,6000,6000,6000,6000,0
|
|
20231024,141400,28242770,6000,6000,6000,6000,1
|
|
20231024,141300,28236770,6000,6000,6000,6000,0
|
|
20231024,141200,28236770,6000,6000,6000,6000,40
|
|
20231024,141100,27996770,5990,5990,5990,5990,0
|
|
20231024,141000,27996770,5990,5990,5990,5990,0
|
|
20231024,140900,27996770,5990,5990,5990,5990,0
|
|
20231024,140800,27996770,5990,5990,5990,5990,0
|
|
20231024,140700,27996770,5990,5990,5990,5990,1
|
|
20231024,140600,27990780,6000,6000,6000,6000,1
|
|
20231024,140500,27984780,6000,6000,6000,6000,0
|
|
20231024,140400,27984780,6000,6000,6000,6000,0
|
|
20231024,140300,27984780,6000,6000,6000,6000,0
|
|
20231024,140200,27984780,6000,6000,6000,6000,0
|
|
20231024,140100,27984780,6000,6000,6000,6000,1
|
|
20231024,140000,27978780,5980,5980,5980,5980,0
|
|
20231024,135900,27978780,5980,5980,5980,5980,0
|
|
20231024,135800,27978780,5980,5980,5980,5980,0
|
|
20231024,135700,27978780,5980,5980,5980,5980,0
|
|
20231024,135600,27978780,5980,5980,5980,5980,0
|
|
20231024,135500,27978780,5980,5980,5980,5980,50
|
|
20231024,135400,27679780,6000,6000,6000,6000,0
|
|
20231024,135300,27679780,6000,6000,6000,6000,0
|
|
20231024,135200,27679780,6000,6000,6000,6000,0
|
|
20231024,135100,27679780,6000,6000,6000,6000,1
|
|
20231024,135000,27673780,6000,6000,6000,6000,0
|
|
20231024,134900,27673780,6000,6000,6000,6000,0
|
|
20231024,134800,27673780,6000,6000,6000,6000,10
|
|
20231024,134700,27613780,6000,6000,6000,6000,0
|
|
20231024,134600,27613780,6000,6000,6000,6000,20
|
|
20231024,134500,27493780,6000,6000,6000,6000,200
|
|
20231024,134400,26293780,6000,6000,6000,6000,0
|
|
20231024,134300,26293780,6000,6000,6000,6000,7
|
|
20231024,134200,26251780,5980,5980,5980,5980,0
|
|
20231024,134100,26251780,5980,5980,5980,5980,0
|
|
20231024,134000,26251780,5980,5980,5980,5980,0
|
|
20231024,133900,26251780,5980,5980,5980,5980,0
|
|
20231024,133800,26251780,5980,5980,5980,5980,0
|
|
20231024,133700,26251780,5980,5980,5980,5980,0
|
|
20231024,133600,26251780,5980,5980,5980,5980,0
|
|
20231024,133500,26251780,5980,5980,5980,5980,0
|
|
20231024,133400,26251780,5980,5980,5980,5980,0
|
|
20231024,133300,26251780,5980,5980,5980,5980,0
|
|
20231024,133200,26251780,5980,5980,5980,5980,0
|
|
20231024,133100,26251780,5980,5980,5980,5980,900
|
|
20231024,133000,20869780,6000,6000,6000,6000,0
|
|
20231024,132900,20869780,6000,6000,6000,6000,0
|
|
20231024,132800,20869780,6000,6000,6000,6000,0
|
|
20231024,132700,20869780,6000,6000,6000,6000,0
|
|
20231024,132600,20869780,6000,6000,6000,6000,0
|
|
20231024,132500,20869780,6000,6000,6000,6000,0
|
|
20231024,132400,20869780,6000,6000,6000,6000,0
|
|
20231024,132300,20869780,6000,6000,6000,6000,0
|
|
20231024,132200,20869780,6000,6000,6000,6000,0
|
|
20231024,132100,20869780,6000,6000,6000,6000,0
|
|
20231024,132000,20869780,6000,6000,6000,6000,0
|
|
20231024,131900,20869780,6000,6000,6000,6000,0
|
|
20231024,131800,20869780,6000,6000,6000,6000,0
|
|
20231024,131700,20869780,6000,6000,6000,6000,7
|
|
20231024,131600,20827780,6000,6000,6000,6000,1
|
|
20231024,131500,20821780,5990,5990,5990,5990,0
|
|
20231024,131400,20821780,5990,5990,5990,5990,0
|
|
20231024,131300,20821780,5990,5990,5990,5990,0
|
|
20231024,131200,20821780,5990,5990,5990,5990,0
|
|
20231024,131100,20821780,5990,5990,5990,5990,0
|
|
20231024,131000,20821780,5990,5990,5990,5990,0
|
|
20231024,130900,20821780,5990,5990,5990,5990,0
|
|
20231024,130800,20821780,5990,5990,5990,5990,0
|
|
20231024,130700,20821780,5990,6000,6000,5990,137
|
|
20231024,130600,20001140,6000,6000,6000,6000,300
|
|
20231024,130500,18201140,6000,5980,6000,5980,116
|
|
20231024,130400,17507440,6000,6000,6000,6000,0
|
|
20231024,130300,17507440,6000,6000,6000,6000,0
|
|
20231024,130200,17507440,6000,6000,6000,6000,0
|
|
20231024,130100,17507440,6000,6000,6000,6000,0
|
|
20231024,130000,17507440,6000,6000,6000,6000,0
|
|
20231024,125900,17507440,6000,6000,6000,6000,42
|
|
20231024,125800,17255440,6000,6000,6000,6000,0
|
|
20231024,125700,17255440,6000,6000,6000,6000,0
|
|
20231024,125600,17255440,6000,6000,6000,6000,0
|
|
20231024,125500,17255440,6000,6000,6000,6000,0
|
|
20231024,125400,17255440,6000,6000,6000,6000,0
|
|
20231024,125300,17255440,6000,6000,6000,6000,0
|
|
20231024,125200,17255440,6000,6000,6000,6000,0
|
|
20231024,125100,17255440,6000,6000,6000,6000,7
|
|
20231024,125000,17213440,6000,6000,6000,6000,0
|
|
20231024,124900,17213440,6000,6000,6000,6000,0
|
|
20231024,124800,17213440,6000,6000,6000,6000,0
|
|
20231024,124700,17213440,6000,6000,6000,6000,0
|
|
20231024,124600,17213440,6000,6000,6000,6000,0
|
|
20231024,124500,17213440,6000,6000,6000,6000,0
|
|
20231024,124400,17213440,6000,6000,6000,6000,0
|
|
20231024,124300,17213440,6000,6000,6000,6000,0
|
|
20231024,124200,17213440,6000,6000,6000,6000,0
|
|
20231024,124100,17213440,6000,6000,6000,6000,0
|
|
20231024,124000,17213440,6000,6000,6000,6000,0
|
|
20231024,123900,17213440,6000,5980,6000,5980,50
|
|
20231024,123800,16914420,6000,6000,6000,6000,0
|
|
20231024,123700,16914420,6000,6000,6000,6000,0
|
|
20231024,123600,16914420,6000,6000,6000,6000,2
|
|
20231024,123500,16902420,6000,6000,6000,6000,0
|
|
20231024,123400,16902420,6000,6000,6000,6000,0
|
|
20231024,123300,16902420,6000,6000,6000,6000,0
|
|
20231024,123200,16902420,6000,6000,6000,6000,0
|
|
20231024,123100,16902420,6000,6000,6000,6000,0
|
|
20231024,123000,16902420,6000,6000,6000,6000,2
|
|
20231024,122900,16890420,6000,6000,6000,6000,0
|
|
20231024,122800,16890420,6000,6000,6000,6000,0
|
|
20231024,122700,16890420,6000,6000,6000,6000,0
|
|
20231024,122600,16890420,6000,6000,6000,6000,0
|
|
20231024,122500,16890420,6000,6000,6000,6000,7
|
|
20231024,122400,16848420,6000,6000,6000,6000,0
|
|
20231024,122300,16848420,6000,6000,6000,6000,0
|
|
20231024,122200,16848420,6000,6000,6000,6000,0
|
|
20231024,122100,16848420,6000,6000,6000,6000,0
|
|
20231024,122000,16848420,6000,6000,6000,6000,0
|
|
20231024,121900,16848420,6000,6000,6000,6000,0
|
|
20231024,121800,16848420,6000,6000,6000,6000,0
|
|
20231024,121700,16848420,6000,6000,6000,6000,0
|
|
20231024,121600,16848420,6000,6000,6000,6000,2
|
|
20231024,121500,16836420,6000,6000,6000,6000,0
|
|
20231024,121400,16836420,6000,6000,6000,6000,0
|
|
20231024,121300,16836420,6000,6000,6000,6000,0
|
|
20231024,121200,16836420,6000,6000,6000,6000,0
|
|
20231024,121100,16836420,6000,6000,6000,6000,0
|
|
20231024,121000,16836420,6000,6000,6000,6000,0
|
|
20231024,120900,16836420,6000,6000,6000,6000,0
|
|
20231024,120800,16836420,6000,6000,6000,6000,0
|
|
20231024,120700,16836420,6000,6000,6000,6000,87
|
|
20231024,120600,16314420,6000,6000,6000,6000,0
|
|
20231024,120500,16314420,6000,6000,6000,6000,0
|
|
20231024,120400,16314420,6000,6000,6000,6000,150
|
|
20231024,120300,15414420,6000,6000,6000,6000,0
|
|
20231024,120200,15414420,6000,6000,6000,6000,0
|
|
20231024,120100,15414420,6000,6000,6000,6000,0
|
|
20231024,120000,15414420,6000,6000,6000,6000,0
|
|
20231024,115900,15414420,6000,6000,6000,6000,7
|
|
20231024,115800,15372420,6000,6000,6000,6000,0
|
|
20231024,115700,15372420,6000,6000,6000,6000,0
|
|
20231024,115600,15372420,6000,6000,6000,6000,0
|
|
20231024,115500,15372420,6000,6000,6000,6000,0
|
|
20231024,115400,15372420,6000,6000,6000,6000,0
|
|
20231024,115300,15372420,6000,6000,6000,6000,0
|
|
20231024,115200,15372420,6000,6000,6000,6000,0
|
|
20231024,115100,15372420,6000,6000,6000,6000,0
|
|
20231024,115000,15372420,6000,6000,6000,6000,0
|
|
20231024,114900,15372420,6000,6000,6000,6000,0
|
|
20231024,114800,15372420,6000,6000,6000,6000,0
|
|
20231024,114700,15372420,6000,6000,6000,6000,0
|
|
20231024,114600,15372420,6000,6000,6000,6000,0
|
|
20231024,114500,15372420,6000,6000,6000,6000,0
|
|
20231024,114400,15372420,6000,6000,6000,6000,0
|
|
20231024,114300,15372420,6000,6000,6000,6000,0
|
|
20231024,114200,15372420,6000,6000,6000,6000,0
|
|
20231024,114100,15372420,6000,6000,6000,6000,0
|
|
20231024,114000,15372420,6000,6000,6000,6000,0
|
|
20231024,113900,15372420,6000,6000,6000,6000,0
|
|
20231024,113800,15372420,6000,6000,6000,6000,0
|
|
20231024,113700,15372420,6000,6000,6000,6000,40
|
|
20231024,113600,15132420,6000,6000,6000,6000,1
|
|
20231024,113500,15126420,6000,6000,6000,6000,0
|
|
20231024,113400,15126420,6000,6000,6000,6000,0
|
|
20231024,113300,15126420,6000,6000,6000,6000,11
|
|
20231024,113200,15060420,6000,6000,6000,6000,0
|
|
20231024,113100,15060420,6000,6000,6000,6000,0
|
|
20231024,113000,15060420,6000,6000,6000,6000,0
|
|
20231024,112900,15060420,6000,6000,6000,6000,0
|
|
20231024,112800,15060420,6000,6000,6000,6000,0
|
|
20231024,112700,15060420,6000,6000,6000,6000,28
|
|
20231024,112600,14892420,6000,6000,6000,6000,0
|
|
20231024,112500,14892420,6000,5990,6000,5990,2
|
|
20231024,112400,14880430,5990,5990,5990,5990,38
|
|
20231024,112300,14652810,5990,5990,5990,5990,0
|
|
20231024,112200,14652810,5990,5990,5990,5990,0
|
|
20231024,112100,14652810,5990,5990,5990,5990,0
|
|
20231024,112000,14652810,5990,6000,6000,5990,7
|
|
20231024,111900,14610830,6000,6000,6000,6000,0
|
|
20231024,111800,14610830,6000,6000,6000,6000,0
|
|
20231024,111700,14610830,6000,6000,6000,6000,0
|
|
20231024,111600,14610830,6000,6000,6000,6000,0
|
|
20231024,111500,14610830,6000,6000,6000,6000,0
|
|
20231024,111400,14610830,6000,6000,6000,6000,0
|
|
20231024,111300,14610830,6000,6000,6000,6000,0
|
|
20231024,111200,14610830,6000,6000,6000,6000,0
|
|
20231024,111100,14610830,6000,6000,6000,6000,0
|
|
20231024,111000,14610830,6000,5990,6000,5990,9
|
|
20231024,110900,14556840,5990,5990,5990,5990,0
|
|
20231024,110800,14556840,5990,5990,5990,5990,0
|
|
20231024,110700,14556840,5990,5990,5990,5990,7
|
|
20231024,110600,14514910,5980,5980,5980,5980,0
|
|
20231024,110500,14514910,5980,5980,5980,5980,0
|
|
20231024,110400,14514910,5980,5980,5980,5980,0
|
|
20231024,110300,14514910,5980,5980,5980,5980,9
|
|
20231024,110200,14461090,5980,5980,5980,5980,8
|
|
20231024,110100,14413250,5980,5980,5980,5980,233
|
|
20231024,110000,13019910,6000,6000,6000,6000,0
|
|
20231024,105900,13019910,6000,6000,6000,6000,0
|
|
20231024,105800,13019910,6000,6000,6000,6000,0
|
|
20231024,105700,13019910,6000,6000,6000,6000,0
|
|
20231024,105600,13019910,6000,6000,6000,6000,0
|
|
20231024,105500,13019910,6000,6000,6000,6000,0
|
|
20231024,105400,13019910,6000,6000,6000,6000,0
|
|
20231024,105300,13019910,6000,6000,6000,6000,0
|
|
20231024,105200,13019910,6000,6000,6000,6000,0
|
|
20231024,105100,13019910,6000,6000,6000,6000,0
|
|
20231024,105000,13019910,6000,6000,6000,6000,0
|
|
20231024,104900,13019910,6000,6000,6000,6000,0
|
|
20231024,104800,13019910,6000,6000,6000,6000,0
|
|
20231024,104700,13019910,6000,6000,6000,6000,0
|
|
20231024,104600,13019910,6000,6000,6000,6000,0
|
|
20231024,104500,13019910,6000,6000,6000,6000,2
|
|
20231024,104400,13007910,6000,6000,6000,6000,0
|
|
20231024,104300,13007910,6000,6000,6000,6000,0
|
|
20231024,104200,13007910,6000,6000,6000,6000,0
|
|
20231024,104100,13007910,6000,5990,6000,5990,7
|
|
20231024,104000,12965970,6000,6000,6000,6000,0
|
|
20231024,103900,12965970,6000,5990,6000,5990,166
|
|
20231024,103800,11970310,5980,5980,5980,5980,0
|
|
20231024,103700,11970310,5980,5980,5980,5980,141
|
|
20231024,103600,11127130,5980,5980,5980,5980,5
|
|
20231024,103500,11097230,5990,5990,5990,5980,47
|
|
20231024,103400,10815760,5990,5990,5990,5990,100
|
|
20231024,103300,10216760,5990,5990,5990,5990,46
|
|
20231024,103200,9941220,6000,6000,6000,6000,0
|
|
20231024,103100,9941220,6000,5980,6000,5980,19
|
|
20231024,103000,9827500,6000,6000,6000,6000,1
|
|
20231024,102900,9821500,6000,6000,6000,6000,0
|
|
20231024,102800,9821500,6000,6000,6000,6000,0
|
|
20231024,102700,9821500,6000,6000,6000,6000,0
|
|
20231024,102600,9821500,6000,6000,6000,6000,0
|
|
20231024,102500,9821500,6000,6000,6000,6000,0
|
|
20231024,102400,9821500,6000,6000,6000,6000,0
|
|
20231024,102300,9821500,6000,6000,6000,6000,1
|
|
20231024,102200,9815500,5980,5980,5980,5980,0
|
|
20231024,102100,9815500,5980,5990,5990,5980,42
|
|
20231024,102000,9563930,6010,6010,6010,6010,0
|
|
20231024,101900,9563930,6010,6010,6010,6010,1
|
|
20231024,101800,9557920,6000,6010,6010,6000,69
|
|
20231024,101700,9143910,6010,6010,6010,6010,0
|
|
20231024,101600,9143910,6010,6000,6010,6000,2
|
|
20231024,101500,9131900,6010,6010,6010,6010,8
|
|
20231024,101400,9083820,6010,6010,6010,6010,0
|
|
20231024,101300,9083820,6010,6010,6010,6010,0
|
|
20231024,101200,9083820,6010,6010,6010,6010,20
|
|
20231024,101100,8963620,6010,6010,6010,6010,0
|
|
20231024,101000,8963620,6010,6010,6010,6010,0
|
|
20231024,100900,8963620,6010,6010,6010,6010,0
|
|
20231024,100800,8963620,6010,6000,6010,6000,2
|
|
20231024,100700,8951610,6030,6030,6030,6030,0
|
|
20231024,100600,8951610,6030,6030,6030,6030,0
|
|
20231024,100500,8951610,6030,6030,6030,6030,0
|
|
20231024,100400,8951610,6030,6030,6030,6030,0
|
|
20231024,100300,8951610,6030,6030,6030,6030,0
|
|
20231024,100200,8951610,6030,6030,6030,6030,0
|
|
20231024,100100,8951610,6030,6030,6030,6030,82
|
|
20231024,100000,8457150,6030,6030,6030,6030,0
|
|
20231024,095900,8457150,6030,6030,6030,6030,0
|
|
20231024,095800,8457150,6030,6030,6030,6030,0
|
|
20231024,095700,8457150,6030,6030,6030,6030,0
|
|
20231024,095600,8457150,6030,6030,6030,6030,0
|
|
20231024,095500,8457150,6030,6030,6030,6030,0
|
|
20231024,095400,8457150,6030,6030,6030,6030,1
|
|
20231024,095300,8451120,5990,5990,5990,5990,0
|
|
20231024,095200,8451120,5990,5990,5990,5990,0
|
|
20231024,095100,8451120,5990,5990,5990,5990,0
|
|
20231024,095000,8451120,5990,5990,5990,5990,25
|
|
20231024,094900,8301370,5990,5990,5990,5990,8
|
|
20231024,094800,8253450,5990,5990,5990,5990,0
|
|
20231024,094700,8253450,5990,5990,5990,5990,22
|
|
20231024,094600,8121670,6030,6030,6030,6030,0
|
|
20231024,094500,8121670,6030,6030,6030,6030,0
|
|
20231024,094400,8121670,6030,6030,6030,6030,0
|
|
20231024,094300,8121670,6030,6030,6030,6030,0
|
|
20231024,094200,8121670,6030,6030,6030,6030,0
|
|
20231024,094100,8121670,6030,6030,6030,6030,0
|
|
20231024,094000,8121670,6030,6030,6030,6030,0
|
|
20231024,093900,8121670,6030,6030,6030,6030,0
|
|
20231024,093800,8121670,6030,6030,6030,6030,0
|
|
20231024,093700,8121670,6030,6030,6030,6030,1
|
|
20231024,093600,8115640,6020,6020,6020,6020,50
|
|
20231024,093500,7814640,6000,6000,6000,6000,0
|
|
20231024,093400,7814640,6000,6000,6000,6000,10
|
|
20231024,093300,7754640,6000,6000,6000,6000,0
|
|
20231024,093200,7754640,6000,6000,6000,6000,0
|
|
20231024,093100,7754640,6000,6000,6000,6000,17
|
|
20231024,093000,7652640,6000,6000,6000,6000,2
|
|
20231024,092900,7640640,5990,5990,5990,5990,121
|
|
20231024,092800,6915850,6000,6000,6000,6000,3
|
|
20231024,092700,6897850,6000,6000,6000,6000,0
|
|
20231024,092600,6897850,6000,6000,6000,6000,79
|
|
20231024,092500,6423850,6000,6000,6000,6000,0
|
|
20231024,092400,6423850,6000,6000,6000,6000,0
|
|
20231024,092300,6423850,6000,6000,6000,6000,0
|
|
20231024,092200,6423850,6000,6000,6000,6000,0
|
|
20231024,092100,6423850,6000,6000,6000,6000,106
|
|
20231024,092000,5787850,6010,6020,6020,6010,5
|
|
20231024,091900,5757790,6050,6040,6050,6030,472
|
|
20231024,091800,2906880,6050,6050,6050,6050,0
|
|
20231024,091700,2906880,6050,6050,6050,6050,0
|
|
20231024,091600,2906880,6050,6050,6050,6050,0
|
|
20231024,091500,2906880,6050,6050,6050,6050,0
|
|
20231024,091400,2906880,6050,6050,6050,6050,0
|
|
20231024,091300,2906880,6050,6050,6050,6050,0
|
|
20231024,091200,2906880,6050,6050,6050,6050,0
|
|
20231024,091100,2906880,6050,6050,6050,6050,0
|
|
20231024,091000,2906880,6050,6050,6050,6050,0
|
|
20231024,090900,2906880,6050,6050,6050,6050,0
|
|
20231024,090800,2906880,6050,6050,6050,6050,0
|
|
20231024,090700,2906880,6050,6050,6050,6050,148
|
|
20231024,090600,2011480,6050,6050,6050,6050,0
|
|
20231024,090500,2011480,6050,6050,6050,6050,0
|
|
20231024,090400,2011480,6050,6050,6050,6050,0
|
|
20231024,090300,2011480,6050,6050,6050,6050,16
|
|
20231024,090200,1914680,6040,6040,6040,6040,0
|
|
20231024,090100,1914680,6040,6040,6040,6040,0
|
|
20231024,090000,1914680,6040,6040,6040,6040,317
|