678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201500,27699390,9670,9670,9670,9670,205
|
|
20231024,201400,27699390,9670,9670,9670,9670,0
|
|
20231024,201300,27699390,9670,9670,9670,9670,0
|
|
20231024,201200,27699390,9670,9670,9670,9670,0
|
|
20231024,201100,27699390,9670,9670,9670,9670,0
|
|
20231024,201000,27699390,9670,9670,9670,9670,0
|
|
20231024,200900,27699390,9670,9670,9670,9670,0
|
|
20231024,200800,27699390,9670,9670,9670,9670,0
|
|
20231024,200700,27699390,9670,9670,9670,9670,0
|
|
20231024,200600,27699390,9670,9670,9670,9670,0
|
|
20231024,200500,27699390,9670,9670,9670,9670,0
|
|
20231024,200400,27699390,9670,9670,9670,9670,0
|
|
20231024,200300,27699390,9670,9670,9670,9670,0
|
|
20231024,200200,27699390,9670,9670,9670,9670,0
|
|
20231024,200100,27699390,9670,9670,9670,9670,0
|
|
20231024,200000,27699390,9670,9670,9670,9670,0
|
|
20231024,195900,27699390,9670,9670,9670,9670,0
|
|
20231024,195800,27699390,9670,9670,9670,9670,0
|
|
20231024,195700,27699390,9670,9670,9670,9670,0
|
|
20231024,195600,27699390,9670,9670,9670,9670,0
|
|
20231024,195500,27699390,9670,9670,9670,9670,0
|
|
20231024,195400,27699390,9670,9670,9670,9670,0
|
|
20231024,195300,27699390,9670,9670,9670,9670,0
|
|
20231024,195200,27699390,9670,9670,9670,9670,0
|
|
20231024,195100,27699390,9670,9670,9670,9670,0
|
|
20231024,195000,27699390,9670,9670,9670,9670,0
|
|
20231024,194900,27699390,9670,9670,9670,9670,0
|
|
20231024,194800,27699390,9670,9670,9670,9670,0
|
|
20231024,194700,27699390,9670,9670,9670,9670,0
|
|
20231024,194600,27699390,9670,9670,9670,9670,0
|
|
20231024,194500,27699390,9670,9670,9670,9670,205
|
|
20231024,194400,27699390,9670,9670,9670,9670,0
|
|
20231024,194300,27699390,9670,9670,9670,9670,0
|
|
20231024,194200,27699390,9670,9670,9670,9670,0
|
|
20231024,194100,27699390,9670,9670,9670,9670,0
|
|
20231024,194000,27699390,9670,9670,9670,9670,0
|
|
20231024,193900,27699390,9670,9670,9670,9670,0
|
|
20231024,193800,27699390,9670,9670,9670,9670,0
|
|
20231024,193700,27699390,9670,9670,9670,9670,0
|
|
20231024,193600,27699390,9670,9670,9670,9670,0
|
|
20231024,193500,27699390,9670,9670,9670,9670,0
|
|
20231024,193400,27699390,9670,9670,9670,9670,0
|
|
20231024,193300,27699390,9670,9670,9670,9670,0
|
|
20231024,193200,27699390,9670,9670,9670,9670,0
|
|
20231024,193100,27699390,9670,9670,9670,9670,0
|
|
20231024,193000,27699390,9670,9670,9670,9670,0
|
|
20231024,192900,27699390,9670,9670,9670,9670,0
|
|
20231024,192800,27699390,9670,9670,9670,9670,0
|
|
20231024,192700,27699390,9670,9670,9670,9670,0
|
|
20231024,192600,27699390,9670,9670,9670,9670,0
|
|
20231024,192500,27699390,9670,9670,9670,9670,0
|
|
20231024,192400,27699390,9670,9670,9670,9670,0
|
|
20231024,192300,27699390,9670,9670,9670,9670,0
|
|
20231024,192200,27699390,9670,9670,9670,9670,0
|
|
20231024,192100,27699390,9670,9670,9670,9670,0
|
|
20231024,192000,27699390,9670,9670,9670,9670,0
|
|
20231024,191900,27699390,9670,9670,9670,9670,0
|
|
20231024,191800,27699390,9670,9670,9670,9670,0
|
|
20231024,191700,27699390,9670,9670,9670,9670,0
|
|
20231024,191600,27699390,9670,9670,9670,9670,0
|
|
20231024,191500,27699390,9670,9670,9670,9670,205
|
|
20231024,191400,27699390,9670,9670,9670,9670,0
|
|
20231024,191300,27699390,9670,9670,9670,9670,0
|
|
20231024,191200,27699390,9670,9670,9670,9670,0
|
|
20231024,191100,27699390,9670,9670,9670,9670,0
|
|
20231024,191000,27699390,9670,9670,9670,9670,0
|
|
20231024,190900,27699390,9670,9670,9670,9670,0
|
|
20231024,190800,27699390,9670,9670,9670,9670,0
|
|
20231024,190700,27699390,9670,9670,9670,9670,0
|
|
20231024,190600,27699390,9670,9670,9670,9670,0
|
|
20231024,190500,27699390,9670,9670,9670,9670,0
|
|
20231024,190400,27699390,9670,9670,9670,9670,0
|
|
20231024,190300,27699390,9670,9670,9670,9670,0
|
|
20231024,190200,27699390,9670,9670,9670,9670,0
|
|
20231024,190100,27699390,9670,9670,9670,9670,0
|
|
20231024,190000,27699390,9670,9670,9670,9670,0
|
|
20231024,185900,27699390,9670,9670,9670,9670,0
|
|
20231024,185800,27699390,9670,9670,9670,9670,0
|
|
20231024,185700,27699390,9670,9670,9670,9670,0
|
|
20231024,185600,27699390,9670,9670,9670,9670,0
|
|
20231024,185500,27699390,9670,9670,9670,9670,0
|
|
20231024,185400,27699390,9670,9670,9670,9670,0
|
|
20231024,185300,27699390,9670,9670,9670,9670,0
|
|
20231024,185200,27699390,9670,9670,9670,9670,0
|
|
20231024,185100,27699390,9670,9670,9670,9670,0
|
|
20231024,185000,27699390,9670,9670,9670,9670,0
|
|
20231024,184900,27699390,9670,9670,9670,9670,0
|
|
20231024,184800,27699390,9670,9670,9670,9670,0
|
|
20231024,184700,27699390,9670,9670,9670,9670,0
|
|
20231024,184600,27699390,9670,9670,9670,9670,0
|
|
20231024,184500,27699390,9670,9670,9670,9670,205
|
|
20231024,184400,27699390,9670,9670,9670,9670,0
|
|
20231024,184300,27699390,9670,9670,9670,9670,0
|
|
20231024,184200,27699390,9670,9670,9670,9670,0
|
|
20231024,184100,27699390,9670,9670,9670,9670,0
|
|
20231024,184000,27699390,9670,9670,9670,9670,0
|
|
20231024,183900,27699390,9670,9670,9670,9670,0
|
|
20231024,183800,27699390,9670,9670,9670,9670,0
|
|
20231024,183700,27699390,9670,9670,9670,9670,0
|
|
20231024,183600,27699390,9670,9670,9670,9670,0
|
|
20231024,183500,27699390,9670,9670,9670,9670,0
|
|
20231024,183400,27699390,9670,9670,9670,9670,0
|
|
20231024,183300,27699390,9670,9670,9670,9670,0
|
|
20231024,183200,27699390,9670,9670,9670,9670,0
|
|
20231024,183100,27699390,9670,9670,9670,9670,0
|
|
20231024,183000,27699390,9670,9670,9670,9670,0
|
|
20231024,182900,27699390,9670,9670,9670,9670,0
|
|
20231024,182800,27699390,9670,9670,9670,9670,0
|
|
20231024,182700,27699390,9670,9670,9670,9670,0
|
|
20231024,182600,27699390,9670,9670,9670,9670,0
|
|
20231024,182500,27699390,9670,9670,9670,9670,0
|
|
20231024,182400,27699390,9670,9670,9670,9670,0
|
|
20231024,182300,27699390,9670,9670,9670,9670,0
|
|
20231024,182200,27699390,9670,9670,9670,9670,0
|
|
20231024,182100,27699390,9670,9670,9670,9670,0
|
|
20231024,182000,27699390,9670,9670,9670,9670,0
|
|
20231024,181900,27699390,9670,9670,9670,9670,0
|
|
20231024,181800,27699390,9670,9670,9670,9670,0
|
|
20231024,181700,27699390,9670,9670,9670,9670,0
|
|
20231024,181600,27699390,9670,9670,9670,9670,0
|
|
20231024,181500,27699390,9670,9670,9670,9670,205
|
|
20231024,181400,27699390,9670,9670,9670,9670,0
|
|
20231024,181300,27699390,9670,9670,9670,9670,0
|
|
20231024,181200,27699390,9670,9670,9670,9670,0
|
|
20231024,181100,27699390,9670,9670,9670,9670,0
|
|
20231024,181000,27699390,9670,9670,9670,9670,0
|
|
20231024,180900,27699390,9670,9670,9670,9670,0
|
|
20231024,180800,27699390,9670,9670,9670,9670,0
|
|
20231024,180700,27699390,9670,9670,9670,9670,0
|
|
20231024,180600,27699390,9670,9670,9670,9670,0
|
|
20231024,180500,27699390,9670,9670,9670,9670,0
|
|
20231024,180400,27699390,9670,9670,9670,9670,0
|
|
20231024,180300,27699390,9670,9670,9670,9670,0
|
|
20231024,180200,27699390,9670,9670,9670,9670,0
|
|
20231024,180100,27699390,9670,9670,9670,9670,0
|
|
20231024,180000,27699390,9670,9670,9670,9670,0
|
|
20231024,175900,27699390,9670,9670,9670,9670,0
|
|
20231024,175800,27699390,9670,9670,9670,9670,0
|
|
20231024,175700,27699390,9670,9670,9670,9670,0
|
|
20231024,175600,27699390,9670,9670,9670,9670,0
|
|
20231024,175500,27699390,9670,9670,9670,9670,0
|
|
20231024,175400,27699390,9670,9670,9670,9670,0
|
|
20231024,175300,27699390,9670,9670,9670,9670,0
|
|
20231024,175200,27699390,9670,9670,9670,9670,0
|
|
20231024,175100,27699390,9670,9670,9670,9670,0
|
|
20231024,175000,27699390,9670,9670,9670,9670,0
|
|
20231024,174900,27699390,9670,9670,9670,9670,0
|
|
20231024,174800,27699390,9670,9670,9670,9670,0
|
|
20231024,174700,27699390,9670,9670,9670,9670,0
|
|
20231024,174600,27699390,9670,9670,9670,9670,0
|
|
20231024,174500,27699390,9670,9670,9670,9670,205
|
|
20231024,174400,27699390,9670,9670,9670,9670,0
|
|
20231024,174300,27699390,9670,9670,9670,9670,0
|
|
20231024,174200,27699390,9670,9670,9670,9670,0
|
|
20231024,174100,27699390,9670,9670,9670,9670,0
|
|
20231024,174000,27699390,9670,9670,9670,9670,0
|
|
20231024,173900,27699390,9670,9670,9670,9670,0
|
|
20231024,173800,27699390,9670,9670,9670,9670,0
|
|
20231024,173700,27699390,9670,9670,9670,9670,0
|
|
20231024,173600,27699390,9670,9670,9670,9670,0
|
|
20231024,173500,27699390,9670,9670,9670,9670,0
|
|
20231024,173400,27699390,9670,9670,9670,9670,0
|
|
20231024,173300,27699390,9670,9670,9670,9670,0
|
|
20231024,173200,27699390,9670,9670,9670,9670,0
|
|
20231024,173100,27699390,9670,9670,9670,9670,0
|
|
20231024,173000,27699390,9670,9670,9670,9670,0
|
|
20231024,172900,27699390,9670,9670,9670,9670,0
|
|
20231024,172800,27699390,9670,9670,9670,9670,0
|
|
20231024,172700,27699390,9670,9670,9670,9670,0
|
|
20231024,172600,27699390,9670,9670,9670,9670,0
|
|
20231024,172500,27699390,9670,9670,9670,9670,0
|
|
20231024,172400,27699390,9670,9670,9670,9670,0
|
|
20231024,172300,27699390,9670,9670,9670,9670,0
|
|
20231024,172200,27699390,9670,9670,9670,9670,0
|
|
20231024,172100,27699390,9670,9670,9670,9670,0
|
|
20231024,172000,27699390,9670,9670,9670,9670,0
|
|
20231024,171900,27699390,9670,9670,9670,9670,0
|
|
20231024,171800,27699390,9670,9670,9670,9670,0
|
|
20231024,171700,27699390,9670,9670,9670,9670,0
|
|
20231024,171600,27699390,9670,9670,9670,9670,0
|
|
20231024,171500,27699390,9670,9670,9670,9670,205
|
|
20231024,171400,27699390,9670,9670,9670,9670,0
|
|
20231024,171300,27699390,9670,9670,9670,9670,0
|
|
20231024,171200,27699390,9670,9670,9670,9670,0
|
|
20231024,171100,27699390,9670,9670,9670,9670,0
|
|
20231024,171000,27699390,9670,9670,9670,9670,0
|
|
20231024,170900,27699390,9670,9670,9670,9670,0
|
|
20231024,170800,27699390,9670,9670,9670,9670,0
|
|
20231024,170700,27699390,9670,9670,9670,9670,0
|
|
20231024,170600,27699390,9670,9670,9670,9670,0
|
|
20231024,170500,27699390,9670,9670,9670,9670,0
|
|
20231024,170400,27699390,9670,9670,9670,9670,0
|
|
20231024,170300,27699390,9670,9670,9670,9670,0
|
|
20231024,170200,27699390,9670,9670,9670,9670,0
|
|
20231024,170100,27699390,9670,9670,9670,9670,0
|
|
20231024,170000,27699390,9670,9670,9670,9670,0
|
|
20231024,165900,27699390,9670,9670,9670,9670,0
|
|
20231024,165800,27699390,9670,9670,9670,9670,0
|
|
20231024,165700,27699390,9670,9670,9670,9670,0
|
|
20231024,165600,27699390,9670,9670,9670,9670,0
|
|
20231024,165500,27699390,9670,9670,9670,9670,0
|
|
20231024,165400,27699390,9670,9670,9670,9670,0
|
|
20231024,165300,27699390,9670,9670,9670,9670,0
|
|
20231024,165200,27699390,9670,9670,9670,9670,0
|
|
20231024,165100,27699390,9670,9670,9670,9670,0
|
|
20231024,165000,27699390,9670,9670,9670,9670,0
|
|
20231024,164900,27699390,9670,9670,9670,9670,0
|
|
20231024,164800,27699390,9670,9670,9670,9670,0
|
|
20231024,164700,27699390,9670,9670,9670,9670,0
|
|
20231024,164600,27699390,9670,9670,9670,9670,0
|
|
20231024,164500,27699390,9670,9670,9670,9670,205
|
|
20231024,164400,27699390,9670,9670,9670,9670,0
|
|
20231024,164300,27699390,9670,9670,9670,9670,0
|
|
20231024,164200,27699390,9670,9670,9670,9670,0
|
|
20231024,164100,27699390,9670,9670,9670,9670,0
|
|
20231024,164000,27699390,9670,9670,9670,9670,0
|
|
20231024,163900,27699390,9670,9670,9670,9670,0
|
|
20231024,163800,27699390,9670,9670,9670,9670,0
|
|
20231024,163700,27699390,9670,9670,9670,9670,0
|
|
20231024,163600,27699390,9670,9670,9670,9670,0
|
|
20231024,163500,27699390,9670,9670,9670,9670,0
|
|
20231024,163400,27699390,9670,9670,9670,9670,0
|
|
20231024,163300,27699390,9670,9670,9670,9670,0
|
|
20231024,163200,27699390,9670,9670,9670,9670,0
|
|
20231024,163100,27699390,9670,9670,9670,9670,0
|
|
20231024,163000,27699390,9670,9670,9670,9670,0
|
|
20231024,162900,27699390,9670,9670,9670,9670,0
|
|
20231024,162800,27699390,9670,9670,9670,9670,0
|
|
20231024,162700,27699390,9670,9670,9670,9670,0
|
|
20231024,162600,27699390,9670,9670,9670,9670,0
|
|
20231024,162500,27699390,9670,9670,9670,9670,0
|
|
20231024,162400,27699390,9670,9670,9670,9670,0
|
|
20231024,162300,27699390,9670,9670,9670,9670,0
|
|
20231024,162200,27699390,9670,9670,9670,9670,0
|
|
20231024,162100,27699390,9670,9670,9670,9670,0
|
|
20231024,162000,27699390,9670,9670,9670,9670,0
|
|
20231024,161900,27699390,9670,9670,9670,9670,0
|
|
20231024,161800,27699390,9670,9670,9670,9670,0
|
|
20231024,161700,27699390,9670,9670,9670,9670,0
|
|
20231024,161600,27699390,9670,9670,9670,9670,0
|
|
20231024,161500,27699390,9670,9670,9670,9670,205
|
|
20231024,161400,27699390,9670,9670,9670,9670,0
|
|
20231024,161300,27699390,9670,9670,9670,9670,0
|
|
20231024,161200,27699390,9670,9670,9670,9670,0
|
|
20231024,161100,27699390,9670,9670,9670,9670,0
|
|
20231024,161000,27699390,9670,9670,9670,9670,0
|
|
20231024,160900,27699390,9670,9670,9670,9670,0
|
|
20231024,160800,27699390,9670,9670,9670,9670,0
|
|
20231024,160700,27699390,9670,9670,9670,9670,0
|
|
20231024,160600,27699390,9670,9670,9670,9670,0
|
|
20231024,160500,27699390,9670,9670,9670,9670,0
|
|
20231024,160400,27699390,9670,9670,9670,9670,0
|
|
20231024,160300,27699390,9670,9670,9670,9670,0
|
|
20231024,160200,27699390,9670,9670,9670,9670,0
|
|
20231024,160100,27699390,9670,9670,9670,9670,0
|
|
20231024,160000,27699390,9670,9670,9670,9670,0
|
|
20231024,155900,27699390,9670,9670,9670,9670,0
|
|
20231024,155800,27699390,9670,9670,9670,9670,0
|
|
20231024,155700,27699390,9670,9670,9670,9670,0
|
|
20231024,155600,27699390,9670,9670,9670,9670,0
|
|
20231024,155500,27699390,9670,9670,9670,9670,0
|
|
20231024,155400,27699390,9670,9670,9670,9670,0
|
|
20231024,155300,27699390,9670,9670,9670,9670,0
|
|
20231024,155200,27699390,9670,9670,9670,9670,0
|
|
20231024,155100,27699390,9670,9670,9670,9670,0
|
|
20231024,155000,27699390,9670,9670,9670,9670,0
|
|
20231024,154900,27699390,9670,9670,9670,9670,0
|
|
20231024,154800,27699390,9670,9670,9670,9670,0
|
|
20231024,154700,27699390,9670,9670,9670,9670,0
|
|
20231024,154600,27699390,9670,9670,9670,9670,0
|
|
20231024,154500,27699390,9670,9670,9670,9670,205
|
|
20231024,154400,27699390,9670,9670,9670,9670,0
|
|
20231024,154300,27699390,9670,9670,9670,9670,0
|
|
20231024,154200,27699390,9670,9670,9670,9670,0
|
|
20231024,154100,27699390,9670,9670,9670,9670,0
|
|
20231024,154000,27699390,9670,9670,9670,9670,0
|
|
20231024,153900,27699390,9670,9670,9670,9670,0
|
|
20231024,153800,27699390,9670,9670,9670,9670,0
|
|
20231024,153700,27699390,9670,9670,9670,9670,0
|
|
20231024,153600,27699390,9670,9670,9670,9670,0
|
|
20231024,153500,27699390,9670,9670,9670,9670,0
|
|
20231024,153400,27699390,9670,9670,9670,9670,0
|
|
20231024,153300,27699390,9670,9670,9670,9670,0
|
|
20231024,153200,27699390,9670,9670,9670,9670,0
|
|
20231024,153100,27699390,9670,9670,9670,9670,0
|
|
20231024,153000,27699390,9670,9670,9670,9670,205
|
|
20231024,152900,25717040,9660,9660,9660,9660,0
|
|
20231024,152800,25717040,9660,9660,9660,9660,0
|
|
20231024,152700,25717040,9660,9660,9660,9660,0
|
|
20231024,152600,25717040,9660,9660,9660,9660,0
|
|
20231024,152500,25717040,9660,9660,9660,9660,0
|
|
20231024,152400,25717040,9660,9660,9660,9660,0
|
|
20231024,152300,25717040,9660,9660,9660,9660,0
|
|
20231024,152200,25717040,9660,9660,9660,9660,0
|
|
20231024,152100,25717040,9660,9660,9660,9660,0
|
|
20231024,152000,25717040,9660,9660,9660,9660,0
|
|
20231024,151900,25717040,9660,9660,9660,9660,0
|
|
20231024,151800,25717040,9660,9660,9660,9660,0
|
|
20231024,151700,25717040,9660,9660,9660,9660,0
|
|
20231024,151600,25717040,9660,9660,9660,9660,4
|
|
20231024,151500,25678400,9660,9660,9660,9660,0
|
|
20231024,151400,25678400,9660,9660,9660,9660,0
|
|
20231024,151300,25678400,9660,9660,9660,9660,0
|
|
20231024,151200,25678400,9660,9660,9660,9660,0
|
|
20231024,151100,25678400,9660,9660,9660,9660,0
|
|
20231024,151000,25678400,9660,9660,9660,9660,0
|
|
20231024,150900,25678400,9660,9660,9660,9660,0
|
|
20231024,150800,25678400,9660,9660,9660,9660,0
|
|
20231024,150700,25678400,9660,9660,9660,9660,0
|
|
20231024,150600,25678400,9660,9660,9660,9660,0
|
|
20231024,150500,25678400,9660,9660,9660,9660,0
|
|
20231024,150400,25678400,9660,9660,9660,9660,0
|
|
20231024,150300,25678400,9660,9660,9660,9660,0
|
|
20231024,150200,25678400,9660,9660,9660,9660,0
|
|
20231024,150100,25678400,9660,9660,9660,9660,0
|
|
20231024,150000,25678400,9660,9660,9660,9660,101
|
|
20231024,145900,24702740,9660,9660,9660,9660,1
|
|
20231024,145800,24693080,9660,9660,9660,9660,0
|
|
20231024,145700,24693080,9660,9660,9660,9660,0
|
|
20231024,145600,24693080,9660,9660,9660,9660,0
|
|
20231024,145500,24693080,9660,9660,9660,9660,0
|
|
20231024,145400,24693080,9660,9660,9660,9660,0
|
|
20231024,145300,24693080,9660,9660,9660,9660,0
|
|
20231024,145200,24693080,9660,9660,9660,9660,0
|
|
20231024,145100,24693080,9660,9660,9660,9660,0
|
|
20231024,145000,24693080,9660,9660,9660,9660,0
|
|
20231024,144900,24693080,9660,9660,9660,9660,27
|
|
20231024,144800,24432260,9660,9660,9660,9660,30
|
|
20231024,144700,24142460,9660,9660,9660,9660,0
|
|
20231024,144600,24142460,9660,9660,9660,9660,2
|
|
20231024,144500,24123140,9660,9660,9660,9660,0
|
|
20231024,144400,24123140,9660,9660,9660,9660,1
|
|
20231024,144300,24113480,9660,9660,9660,9660,0
|
|
20231024,144200,24113480,9660,9660,9660,9660,0
|
|
20231024,144100,24113480,9660,9660,9660,9660,0
|
|
20231024,144000,24113480,9660,9660,9660,9660,30
|
|
20231024,143900,23823680,9660,9660,9660,9660,0
|
|
20231024,143800,23823680,9660,9660,9660,9660,0
|
|
20231024,143700,23823680,9660,9660,9660,9660,0
|
|
20231024,143600,23823680,9660,9660,9660,9660,0
|
|
20231024,143500,23823680,9660,9660,9660,9660,0
|
|
20231024,143400,23823680,9660,9660,9660,9660,8
|
|
20231024,143300,23746400,9650,9650,9650,9650,0
|
|
20231024,143200,23746400,9650,9650,9650,9650,0
|
|
20231024,143100,23746400,9650,9650,9650,9650,0
|
|
20231024,143000,23746400,9650,9650,9650,9650,0
|
|
20231024,142900,23746400,9650,9650,9650,9650,0
|
|
20231024,142800,23746400,9650,9650,9650,9650,0
|
|
20231024,142700,23746400,9650,9650,9650,9650,0
|
|
20231024,142600,23746400,9650,9650,9650,9650,8
|
|
20231024,142500,23669200,9650,9650,9650,9650,0
|
|
20231024,142400,23669200,9650,9650,9650,9650,0
|
|
20231024,142300,23669200,9650,9650,9650,9650,0
|
|
20231024,142200,23669200,9650,9650,9650,9650,0
|
|
20231024,142100,23669200,9650,9650,9650,9650,0
|
|
20231024,142000,23669200,9650,9650,9650,9650,6
|
|
20231024,141900,23611300,9650,9650,9650,9650,0
|
|
20231024,141800,23611300,9650,9650,9650,9650,1
|
|
20231024,141700,23601650,9650,9650,9650,9650,10
|
|
20231024,141600,23505150,9650,9650,9650,9650,0
|
|
20231024,141500,23505150,9650,9650,9650,9650,0
|
|
20231024,141400,23505150,9650,9650,9650,9650,0
|
|
20231024,141300,23505150,9650,9650,9650,9650,1
|
|
20231024,141200,23495500,9650,9650,9650,9650,0
|
|
20231024,141100,23495500,9650,9650,9650,9650,0
|
|
20231024,141000,23495500,9650,9650,9650,9650,0
|
|
20231024,140900,23495500,9650,9650,9650,9650,0
|
|
20231024,140800,23495500,9650,9650,9650,9650,5
|
|
20231024,140700,23447250,9650,9650,9650,9650,1
|
|
20231024,140600,23437600,9650,9650,9650,9650,0
|
|
20231024,140500,23437600,9650,9650,9650,9650,1
|
|
20231024,140400,23427950,9650,9650,9650,9650,0
|
|
20231024,140300,23427950,9650,9650,9650,9650,0
|
|
20231024,140200,23427950,9650,9650,9650,9650,2
|
|
20231024,140100,23408650,9670,9670,9670,9670,0
|
|
20231024,140000,23408650,9670,9670,9670,9670,0
|
|
20231024,135900,23408650,9670,9670,9670,9670,0
|
|
20231024,135800,23408650,9670,9670,9670,9670,0
|
|
20231024,135700,23408650,9670,9670,9670,9670,0
|
|
20231024,135600,23408650,9670,9670,9670,9670,0
|
|
20231024,135500,23408650,9670,9670,9670,9670,0
|
|
20231024,135400,23408650,9670,9670,9670,9670,0
|
|
20231024,135300,23408650,9670,9670,9670,9670,0
|
|
20231024,135200,23408650,9670,9670,9670,9670,0
|
|
20231024,135100,23408650,9670,9670,9670,9670,0
|
|
20231024,135000,23408650,9670,9670,9670,9670,0
|
|
20231024,134900,23408650,9670,9670,9670,9670,0
|
|
20231024,134800,23408650,9670,9670,9670,9670,0
|
|
20231024,134700,23408650,9670,9670,9670,9670,10
|
|
20231024,134600,23311950,9670,9670,9670,9670,0
|
|
20231024,134500,23311950,9670,9670,9670,9670,0
|
|
20231024,134400,23311950,9670,9670,9670,9670,0
|
|
20231024,134300,23311950,9670,9670,9670,9670,1
|
|
20231024,134200,23302280,9670,9670,9670,9670,0
|
|
20231024,134100,23302280,9670,9670,9670,9670,0
|
|
20231024,134000,23302280,9670,9670,9670,9670,0
|
|
20231024,133900,23302280,9670,9670,9670,9670,0
|
|
20231024,133800,23302280,9670,9670,9670,9670,0
|
|
20231024,133700,23302280,9670,9670,9670,9670,10
|
|
20231024,133600,23205580,9670,9670,9670,9670,0
|
|
20231024,133500,23205580,9670,9670,9670,9670,0
|
|
20231024,133400,23205580,9670,9670,9670,9670,3
|
|
20231024,133300,23176570,9670,9670,9670,9670,2
|
|
20231024,133200,23157230,9670,9670,9670,9670,1
|
|
20231024,133100,23147560,9620,9620,9620,9620,0
|
|
20231024,133000,23147560,9620,9620,9620,9620,0
|
|
20231024,132900,23147560,9620,9620,9620,9620,0
|
|
20231024,132800,23147560,9620,9620,9620,9620,0
|
|
20231024,132700,23147560,9620,9620,9620,9620,0
|
|
20231024,132600,23147560,9620,9620,9620,9620,0
|
|
20231024,132500,23147560,9620,9620,9620,9620,0
|
|
20231024,132400,23147560,9620,9620,9620,9620,0
|
|
20231024,132300,23147560,9620,9620,9620,9620,0
|
|
20231024,132200,23147560,9620,9620,9620,9620,0
|
|
20231024,132100,23147560,9620,9620,9620,9620,0
|
|
20231024,132000,23147560,9620,9620,9620,9620,0
|
|
20231024,131900,23147560,9620,9640,9640,9620,100
|
|
20231024,131800,22184910,9650,9650,9650,9650,0
|
|
20231024,131700,22184910,9650,9650,9650,9650,0
|
|
20231024,131600,22184910,9650,9650,9650,9650,0
|
|
20231024,131500,22184910,9650,9650,9650,9650,0
|
|
20231024,131400,22184910,9650,9650,9650,9650,0
|
|
20231024,131300,22184910,9650,9650,9650,9650,0
|
|
20231024,131200,22184910,9650,9650,9650,9650,0
|
|
20231024,131100,22184910,9650,9650,9650,9650,0
|
|
20231024,131000,22184910,9650,9650,9650,9650,0
|
|
20231024,130900,22184910,9650,9650,9650,9650,0
|
|
20231024,130800,22184910,9650,9650,9650,9650,0
|
|
20231024,130700,22184910,9650,9650,9650,9650,0
|
|
20231024,130600,22184910,9650,9650,9650,9650,7
|
|
20231024,130500,22117360,9650,9650,9650,9650,0
|
|
20231024,130400,22117360,9650,9650,9650,9650,0
|
|
20231024,130300,22117360,9650,9650,9650,9650,0
|
|
20231024,130200,22117360,9650,9650,9650,9650,0
|
|
20231024,130100,22117360,9650,9650,9650,9650,0
|
|
20231024,130000,22117360,9650,9650,9650,9650,0
|
|
20231024,125900,22117360,9650,9650,9650,9650,0
|
|
20231024,125800,22117360,9650,9650,9650,9650,0
|
|
20231024,125700,22117360,9650,9660,9660,9650,53
|
|
20231024,125600,21605860,9650,9650,9650,9650,0
|
|
20231024,125500,21605860,9650,9650,9650,9650,0
|
|
20231024,125400,21605860,9650,9650,9650,9650,0
|
|
20231024,125300,21605860,9650,9650,9650,9650,52
|
|
20231024,125200,21104060,9650,9650,9650,9650,5
|
|
20231024,125100,21055810,9650,9650,9650,9650,20
|
|
20231024,125000,20862810,9650,9650,9650,9650,0
|
|
20231024,124900,20862810,9650,9650,9650,9650,0
|
|
20231024,124800,20862810,9650,9650,9650,9650,0
|
|
20231024,124700,20862810,9650,9650,9650,9650,0
|
|
20231024,124600,20862810,9650,9650,9650,9650,0
|
|
20231024,124500,20862810,9650,9650,9650,9650,0
|
|
20231024,124400,20862810,9650,9650,9650,9650,0
|
|
20231024,124300,20862810,9650,9650,9650,9650,0
|
|
20231024,124200,20862810,9650,9650,9650,9650,0
|
|
20231024,124100,20862810,9650,9650,9650,9650,0
|
|
20231024,124000,20862810,9650,9650,9650,9650,0
|
|
20231024,123900,20862810,9650,9650,9650,9650,1
|
|
20231024,123800,20853160,9650,9650,9650,9650,0
|
|
20231024,123700,20853160,9650,9650,9650,9650,0
|
|
20231024,123600,20853160,9650,9650,9650,9650,0
|
|
20231024,123500,20853160,9650,9650,9650,9650,0
|
|
20231024,123400,20853160,9650,9640,9650,9640,2
|
|
20231024,123300,20833870,9640,9640,9640,9640,1
|
|
20231024,123200,20824230,9640,9640,9640,9640,5
|
|
20231024,123100,20776030,9640,9640,9640,9640,0
|
|
20231024,123000,20776030,9640,9640,9640,9640,0
|
|
20231024,122900,20776030,9640,9640,9640,9640,0
|
|
20231024,122800,20776030,9640,9640,9640,9640,2
|
|
20231024,122700,20756750,9620,9620,9620,9620,0
|
|
20231024,122600,20756750,9620,9640,9640,9620,124
|
|
20231024,122500,19563360,9650,9650,9650,9650,0
|
|
20231024,122400,19563360,9650,9650,9650,9650,0
|
|
20231024,122300,19563360,9650,9650,9650,9650,0
|
|
20231024,122200,19563360,9650,9650,9650,9650,0
|
|
20231024,122100,19563360,9650,9650,9650,9650,0
|
|
20231024,122000,19563360,9650,9650,9650,9650,0
|
|
20231024,121900,19563360,9650,9650,9650,9650,0
|
|
20231024,121800,19563360,9650,9650,9650,9650,0
|
|
20231024,121700,19563360,9650,9650,9650,9650,0
|
|
20231024,121600,19563360,9650,9650,9650,9650,0
|
|
20231024,121500,19563360,9650,9650,9650,9650,0
|
|
20231024,121400,19563360,9650,9650,9650,9650,10
|
|
20231024,121300,19466860,9620,9620,9620,9620,0
|
|
20231024,121200,19466860,9620,9620,9620,9620,0
|
|
20231024,121100,19466860,9620,9620,9620,9620,0
|
|
20231024,121000,19466860,9620,9620,9620,9620,0
|
|
20231024,120900,19466860,9620,9620,9620,9620,0
|
|
20231024,120800,19466860,9620,9620,9620,9620,0
|
|
20231024,120700,19466860,9620,9620,9620,9620,0
|
|
20231024,120600,19466860,9620,9620,9620,9620,0
|
|
20231024,120500,19466860,9620,9620,9620,9620,94
|
|
20231024,120400,18562580,9630,9630,9630,9630,0
|
|
20231024,120300,18562580,9630,9630,9630,9630,11
|
|
20231024,120200,18456650,9630,9630,9630,9630,0
|
|
20231024,120100,18456650,9630,9640,9640,9630,17
|
|
20231024,120000,18292910,9640,9640,9640,9640,0
|
|
20231024,115900,18292910,9640,9640,9640,9640,0
|
|
20231024,115800,18292910,9640,9640,9640,9640,0
|
|
20231024,115700,18292910,9640,9640,9640,9640,0
|
|
20231024,115600,18292910,9640,9640,9640,9640,0
|
|
20231024,115500,18292910,9640,9640,9640,9640,0
|
|
20231024,115400,18292910,9640,9640,9640,9640,3
|
|
20231024,115300,18263990,9640,9640,9640,9640,10
|
|
20231024,115200,18167590,9640,9640,9640,9640,0
|
|
20231024,115100,18167590,9640,9640,9640,9640,0
|
|
20231024,115000,18167590,9640,9640,9640,9640,34
|
|
20231024,114900,17839830,9640,9640,9640,9640,0
|
|
20231024,114800,17839830,9640,9640,9640,9640,0
|
|
20231024,114700,17839830,9640,9640,9640,9640,9
|
|
20231024,114600,17753070,9640,9640,9640,9640,0
|
|
20231024,114500,17753070,9640,9640,9640,9640,0
|
|
20231024,114400,17753070,9640,9640,9640,9640,0
|
|
20231024,114300,17753070,9640,9640,9640,9640,0
|
|
20231024,114200,17753070,9640,9640,9640,9640,0
|
|
20231024,114100,17753070,9640,9640,9640,9640,0
|
|
20231024,114000,17753070,9640,9640,9640,9640,0
|
|
20231024,113900,17753070,9640,9640,9640,9640,1
|
|
20231024,113800,17743430,9610,9610,9610,9610,0
|
|
20231024,113700,17743430,9610,9610,9610,9610,0
|
|
20231024,113600,17743430,9610,9620,9620,9610,9
|
|
20231024,113500,17656930,9600,9600,9600,9600,0
|
|
20231024,113400,17656930,9600,9600,9600,9600,0
|
|
20231024,113300,17656930,9600,9600,9600,9600,0
|
|
20231024,113200,17656930,9600,9600,9600,9600,0
|
|
20231024,113100,17656930,9600,9600,9600,9600,0
|
|
20231024,113000,17656930,9600,9600,9600,9600,0
|
|
20231024,112900,17656930,9600,9600,9600,9600,0
|
|
20231024,112800,17656930,9600,9600,9600,9600,0
|
|
20231024,112700,17656930,9600,9600,9600,9600,0
|
|
20231024,112600,17656930,9600,9600,9600,9600,0
|
|
20231024,112500,17656930,9600,9600,9600,9600,0
|
|
20231024,112400,17656930,9600,9600,9600,9600,0
|
|
20231024,112300,17656930,9600,9600,9600,9600,0
|
|
20231024,112200,17656930,9600,9620,9620,9600,150
|
|
20231024,112100,16215920,9640,9640,9640,9640,0
|
|
20231024,112000,16215920,9640,9640,9640,9640,0
|
|
20231024,111900,16215920,9640,9640,9640,9640,1
|
|
20231024,111800,16206280,9640,9640,9640,9640,0
|
|
20231024,111700,16206280,9640,9640,9640,9640,2
|
|
20231024,111600,16187000,9640,9640,9640,9640,0
|
|
20231024,111500,16187000,9640,9640,9640,9640,0
|
|
20231024,111400,16187000,9640,9640,9640,9640,0
|
|
20231024,111300,16187000,9640,9640,9640,9640,0
|
|
20231024,111200,16187000,9640,9640,9640,9640,0
|
|
20231024,111100,16187000,9640,9640,9640,9640,2
|
|
20231024,111000,16167720,9640,9640,9640,9640,0
|
|
20231024,110900,16167720,9640,9640,9640,9640,11
|
|
20231024,110800,16061680,9640,9640,9640,9640,7
|
|
20231024,110700,15994200,9610,9610,9610,9610,0
|
|
20231024,110600,15994200,9610,9610,9610,9610,0
|
|
20231024,110500,15994200,9610,9610,9610,9610,0
|
|
20231024,110400,15994200,9610,9610,9610,9610,0
|
|
20231024,110300,15994200,9610,9610,9610,9610,0
|
|
20231024,110200,15994200,9610,9610,9610,9610,0
|
|
20231024,110100,15994200,9610,9610,9610,9610,0
|
|
20231024,110000,15994200,9610,9610,9610,9610,0
|
|
20231024,105900,15994200,9610,9610,9610,9610,43
|
|
20231024,105800,15580970,9610,9620,9620,9610,11
|
|
20231024,105700,15475240,9610,9610,9610,9610,0
|
|
20231024,105600,15475240,9610,9620,9620,9610,200
|
|
20231024,105500,13552100,9620,9620,9620,9620,0
|
|
20231024,105400,13552100,9620,9620,9620,9620,0
|
|
20231024,105300,13552100,9620,9630,9630,9620,100
|
|
20231024,105200,12589240,9660,9650,9660,9650,20
|
|
20231024,105100,12396140,9650,9650,9650,9650,0
|
|
20231024,105000,12396140,9650,9650,9650,9650,0
|
|
20231024,104900,12396140,9650,9650,9650,9650,0
|
|
20231024,104800,12396140,9650,9650,9650,9650,0
|
|
20231024,104700,12396140,9650,9650,9650,9650,0
|
|
20231024,104600,12396140,9650,9650,9650,9650,0
|
|
20231024,104500,12396140,9650,9650,9650,9650,0
|
|
20231024,104400,12396140,9650,9650,9650,9650,6
|
|
20231024,104300,12338240,9650,9650,9650,9650,5
|
|
20231024,104200,12289990,9650,9650,9650,9650,0
|
|
20231024,104100,12289990,9650,9650,9650,9650,0
|
|
20231024,104000,12289990,9650,9650,9650,9650,0
|
|
20231024,103900,12289990,9650,9650,9650,9650,15
|
|
20231024,103800,12145240,9630,9630,9630,9630,0
|
|
20231024,103700,12145240,9630,9630,9630,9630,0
|
|
20231024,103600,12145240,9630,9630,9630,9630,0
|
|
20231024,103500,12145240,9630,9630,9630,9630,0
|
|
20231024,103400,12145240,9630,9630,9630,9630,0
|
|
20231024,103300,12145240,9630,9630,9630,9630,0
|
|
20231024,103200,12145240,9630,9630,9630,9630,0
|
|
20231024,103100,12145240,9630,9630,9630,9630,0
|
|
20231024,103000,12145240,9630,9630,9630,9630,0
|
|
20231024,102900,12145240,9630,9630,9630,9630,0
|
|
20231024,102800,12145240,9630,9630,9630,9630,0
|
|
20231024,102700,12145240,9630,9630,9630,9630,0
|
|
20231024,102600,12145240,9630,9630,9630,9630,0
|
|
20231024,102500,12145240,9630,9630,9630,9630,0
|
|
20231024,102400,12145240,9630,9630,9630,9630,0
|
|
20231024,102300,12145240,9630,9630,9630,9630,0
|
|
20231024,102200,12145240,9630,9630,9630,9630,0
|
|
20231024,102100,12145240,9630,9630,9630,9630,0
|
|
20231024,102000,12145240,9630,9630,9630,9630,0
|
|
20231024,101900,12145240,9630,9630,9630,9630,0
|
|
20231024,101800,12145240,9630,9630,9630,9630,0
|
|
20231024,101700,12145240,9630,9630,9630,9630,0
|
|
20231024,101600,12145240,9630,9630,9630,9630,0
|
|
20231024,101500,12145240,9630,9630,9630,9630,0
|
|
20231024,101400,12145240,9630,9630,9630,9630,0
|
|
20231024,101300,12145240,9630,9630,9630,9630,0
|
|
20231024,101200,12145240,9630,9630,9630,9630,0
|
|
20231024,101100,12145240,9630,9630,9630,9630,0
|
|
20231024,101000,12145240,9630,9630,9630,9630,0
|
|
20231024,100900,12145240,9630,9630,9630,9630,0
|
|
20231024,100800,12145240,9630,9630,9630,9630,0
|
|
20231024,100700,12145240,9630,9630,9630,9630,0
|
|
20231024,100600,12145240,9630,9630,9630,9630,0
|
|
20231024,100500,12145240,9630,9630,9630,9630,0
|
|
20231024,100400,12145240,9630,9630,9630,9630,127
|
|
20231024,100300,10922230,9610,9610,9610,9610,0
|
|
20231024,100200,10922230,9610,9610,9610,9610,0
|
|
20231024,100100,10922230,9610,9610,9610,9610,21
|
|
20231024,100000,10720420,9630,9630,9630,9630,0
|
|
20231024,095900,10720420,9630,9630,9630,9630,0
|
|
20231024,095800,10720420,9630,9630,9630,9630,0
|
|
20231024,095700,10720420,9630,9630,9630,9630,0
|
|
20231024,095600,10720420,9630,9630,9630,9630,0
|
|
20231024,095500,10720420,9630,9630,9630,9630,0
|
|
20231024,095400,10720420,9630,9630,9630,9630,1
|
|
20231024,095300,10710790,9630,9630,9630,9630,70
|
|
20231024,095200,10036690,9630,9630,9630,9630,0
|
|
20231024,095100,10036690,9630,9630,9630,9630,0
|
|
20231024,095000,10036690,9630,9670,9670,9600,301
|
|
20231024,094900,7139900,9680,9680,9680,9680,0
|
|
20231024,094800,7139900,9680,9680,9680,9680,1
|
|
20231024,094700,7130220,9680,9680,9680,9680,0
|
|
20231024,094600,7130220,9680,9680,9680,9680,0
|
|
20231024,094500,7130220,9680,9680,9680,9680,0
|
|
20231024,094400,7130220,9680,9680,9680,9680,0
|
|
20231024,094300,7130220,9680,9680,9680,9680,0
|
|
20231024,094200,7130220,9680,9680,9680,9680,0
|
|
20231024,094100,7130220,9680,9680,9680,9680,1
|
|
20231024,094000,7120540,9700,9700,9700,9700,1
|
|
20231024,093900,7110840,9700,9700,9700,9700,0
|
|
20231024,093800,7110840,9700,9700,9700,9700,0
|
|
20231024,093700,7110840,9700,9690,9700,9690,2
|
|
20231024,093600,7091450,9690,9690,9690,9690,1
|
|
20231024,093500,7081760,9700,9700,9700,9700,0
|
|
20231024,093400,7081760,9700,9700,9700,9700,1
|
|
20231024,093300,7072060,9700,9700,9700,9700,2
|
|
20231024,093200,7052660,9700,9700,9700,9700,7
|
|
20231024,093100,6984760,9700,9700,9700,9700,2
|
|
20231024,093000,6965360,9700,9700,9700,9700,2
|
|
20231024,092900,6945960,9700,9690,9700,9690,4
|
|
20231024,092800,6907170,9700,9700,9700,9700,0
|
|
20231024,092700,6907170,9700,9700,9700,9700,0
|
|
20231024,092600,6907170,9700,9700,9700,9700,0
|
|
20231024,092500,6907170,9700,9700,9700,9700,1
|
|
20231024,092400,6897470,9710,9710,9710,9710,0
|
|
20231024,092300,6897470,9710,9710,9710,9710,0
|
|
20231024,092200,6897470,9710,9710,9710,9710,1
|
|
20231024,092100,6887760,9720,9720,9720,9720,0
|
|
20231024,092000,6887760,9720,9720,9720,9720,0
|
|
20231024,091900,6887760,9720,9720,9720,9720,0
|
|
20231024,091800,6887760,9720,9720,9720,9720,0
|
|
20231024,091700,6887760,9720,9720,9720,9720,0
|
|
20231024,091600,6887760,9720,9720,9720,9720,0
|
|
20231024,091500,6887760,9720,9720,9720,9720,0
|
|
20231024,091400,6887760,9720,9720,9720,9720,0
|
|
20231024,091300,6887760,9720,9720,9720,9720,0
|
|
20231024,091200,6887760,9720,9720,9720,9720,0
|
|
20231024,091100,6887760,9720,9720,9720,9720,0
|
|
20231024,091000,6887760,9720,9720,9720,9720,0
|
|
20231024,090900,6887760,9720,9720,9720,9720,1
|
|
20231024,090800,6878040,9720,9720,9720,9720,1
|
|
20231024,090700,6868320,9720,9720,9720,9720,0
|
|
20231024,090600,6868320,9720,9720,9720,9720,0
|
|
20231024,090500,6868320,9720,9720,9720,9720,0
|
|
20231024,090400,6868320,9720,9720,9720,9720,0
|
|
20231024,090300,6868320,9720,9720,9720,9720,0
|
|
20231024,090200,6868320,9720,9720,9720,9720,0
|
|
20231024,090100,6868320,9720,9720,9720,9720,1
|
|
20231024,090000,6858600,9660,9660,9660,9660,10
|