635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193200,131539820,10930,10930,10930,10930,307
|
|
20231024,193100,131539820,10930,10930,10930,10930,0
|
|
20231024,193000,131539820,10930,10930,10930,10930,0
|
|
20231024,192900,131539820,10930,10930,10930,10930,0
|
|
20231024,192800,131539820,10930,10930,10930,10930,0
|
|
20231024,192700,131539820,10930,10930,10930,10930,0
|
|
20231024,192600,131539820,10930,10930,10930,10930,0
|
|
20231024,192500,131539820,10930,10930,10930,10930,0
|
|
20231024,192400,131539820,10930,10930,10930,10930,0
|
|
20231024,192300,131539820,10930,10930,10930,10930,0
|
|
20231024,192200,131539820,10930,10930,10930,10930,0
|
|
20231024,192100,131539820,10930,10930,10930,10930,0
|
|
20231024,192000,131539820,10930,10930,10930,10930,0
|
|
20231024,191900,131539820,10930,10930,10930,10930,0
|
|
20231024,191800,131539820,10930,10930,10930,10930,0
|
|
20231024,191700,131539820,10930,10930,10930,10930,0
|
|
20231024,191600,131539820,10930,10930,10930,10930,0
|
|
20231024,191500,131539820,10930,10930,10930,10930,0
|
|
20231024,191400,131539820,10930,10930,10930,10930,0
|
|
20231024,191300,131539820,10930,10930,10930,10930,0
|
|
20231024,191200,131539820,10930,10930,10930,10930,0
|
|
20231024,191100,131539820,10930,10930,10930,10930,0
|
|
20231024,191000,131539820,10930,10930,10930,10930,0
|
|
20231024,190900,131539820,10930,10930,10930,10930,0
|
|
20231024,190800,131539820,10930,10930,10930,10930,0
|
|
20231024,190700,131539820,10930,10930,10930,10930,0
|
|
20231024,190600,131539820,10930,10930,10930,10930,0
|
|
20231024,190500,131539820,10930,10930,10930,10930,0
|
|
20231024,190400,131539820,10930,10930,10930,10930,0
|
|
20231024,190300,131539820,10930,10930,10930,10930,0
|
|
20231024,190200,131539820,10930,10930,10930,10930,307
|
|
20231024,190100,131539820,10930,10930,10930,10930,0
|
|
20231024,190000,131539820,10930,10930,10930,10930,0
|
|
20231024,185900,131539820,10930,10930,10930,10930,0
|
|
20231024,185800,131539820,10930,10930,10930,10930,0
|
|
20231024,185700,131539820,10930,10930,10930,10930,0
|
|
20231024,185600,131539820,10930,10930,10930,10930,0
|
|
20231024,185500,131539820,10930,10930,10930,10930,0
|
|
20231024,185400,131539820,10930,10930,10930,10930,0
|
|
20231024,185300,131539820,10930,10930,10930,10930,0
|
|
20231024,185200,131539820,10930,10930,10930,10930,0
|
|
20231024,185100,131539820,10930,10930,10930,10930,0
|
|
20231024,185000,131539820,10930,10930,10930,10930,0
|
|
20231024,184900,131539820,10930,10930,10930,10930,0
|
|
20231024,184800,131539820,10930,10930,10930,10930,0
|
|
20231024,184700,131539820,10930,10930,10930,10930,0
|
|
20231024,184600,131539820,10930,10930,10930,10930,0
|
|
20231024,184500,131539820,10930,10930,10930,10930,0
|
|
20231024,184400,131539820,10930,10930,10930,10930,0
|
|
20231024,184300,131539820,10930,10930,10930,10930,0
|
|
20231024,184200,131539820,10930,10930,10930,10930,0
|
|
20231024,184100,131539820,10930,10930,10930,10930,0
|
|
20231024,184000,131539820,10930,10930,10930,10930,0
|
|
20231024,183900,131539820,10930,10930,10930,10930,0
|
|
20231024,183800,131539820,10930,10930,10930,10930,0
|
|
20231024,183700,131539820,10930,10930,10930,10930,0
|
|
20231024,183600,131539820,10930,10930,10930,10930,0
|
|
20231024,183500,131539820,10930,10930,10930,10930,0
|
|
20231024,183400,131539820,10930,10930,10930,10930,0
|
|
20231024,183300,131539820,10930,10930,10930,10930,0
|
|
20231024,183200,131539820,10930,10930,10930,10930,307
|
|
20231024,183100,131539820,10930,10930,10930,10930,0
|
|
20231024,183000,131539820,10930,10930,10930,10930,0
|
|
20231024,182900,131539820,10930,10930,10930,10930,0
|
|
20231024,182800,131539820,10930,10930,10930,10930,0
|
|
20231024,182700,131539820,10930,10930,10930,10930,0
|
|
20231024,182600,131539820,10930,10930,10930,10930,0
|
|
20231024,182500,131539820,10930,10930,10930,10930,0
|
|
20231024,182400,131539820,10930,10930,10930,10930,0
|
|
20231024,182300,131539820,10930,10930,10930,10930,0
|
|
20231024,182200,131539820,10930,10930,10930,10930,0
|
|
20231024,182100,131539820,10930,10930,10930,10930,0
|
|
20231024,182000,131539820,10930,10930,10930,10930,0
|
|
20231024,181900,131539820,10930,10930,10930,10930,0
|
|
20231024,181800,131539820,10930,10930,10930,10930,0
|
|
20231024,181700,131539820,10930,10930,10930,10930,0
|
|
20231024,181600,131539820,10930,10930,10930,10930,0
|
|
20231024,181500,131539820,10930,10930,10930,10930,0
|
|
20231024,181400,131539820,10930,10930,10930,10930,0
|
|
20231024,181300,131539820,10930,10930,10930,10930,0
|
|
20231024,181200,131539820,10930,10930,10930,10930,0
|
|
20231024,181100,131539820,10930,10930,10930,10930,0
|
|
20231024,181000,131539820,10930,10930,10930,10930,0
|
|
20231024,180900,131539820,10930,10930,10930,10930,0
|
|
20231024,180800,131539820,10930,10930,10930,10930,0
|
|
20231024,180700,131539820,10930,10930,10930,10930,0
|
|
20231024,180600,131539820,10930,10930,10930,10930,0
|
|
20231024,180500,131539820,10930,10930,10930,10930,0
|
|
20231024,180400,131539820,10930,10930,10930,10930,0
|
|
20231024,180300,131539820,10930,10930,10930,10930,0
|
|
20231024,180200,131539820,10930,10930,10930,10930,307
|
|
20231024,180100,131539820,10930,10930,10930,10930,0
|
|
20231024,180000,131539820,10930,10930,10930,10930,0
|
|
20231024,175900,131539820,10930,10930,10930,10930,0
|
|
20231024,175800,131539820,10930,10930,10930,10930,0
|
|
20231024,175700,131539820,10930,10930,10930,10930,0
|
|
20231024,175600,131539820,10930,10930,10930,10930,0
|
|
20231024,175500,131539820,10930,10930,10930,10930,0
|
|
20231024,175400,131539820,10930,10930,10930,10930,0
|
|
20231024,175300,131539820,10930,10930,10930,10930,0
|
|
20231024,175200,131539820,10930,10930,10930,10930,0
|
|
20231024,175100,131539820,10930,10930,10930,10930,0
|
|
20231024,175000,131539820,10930,10930,10930,10930,0
|
|
20231024,174900,131539820,10930,10930,10930,10930,0
|
|
20231024,174800,131539820,10930,10930,10930,10930,0
|
|
20231024,174700,131539820,10930,10930,10930,10930,0
|
|
20231024,174600,131539820,10930,10930,10930,10930,0
|
|
20231024,174500,131539820,10930,10930,10930,10930,0
|
|
20231024,174400,131539820,10930,10930,10930,10930,0
|
|
20231024,174300,131539820,10930,10930,10930,10930,0
|
|
20231024,174200,131539820,10930,10930,10930,10930,0
|
|
20231024,174100,131539820,10930,10930,10930,10930,0
|
|
20231024,174000,131539820,10930,10930,10930,10930,0
|
|
20231024,173900,131539820,10930,10930,10930,10930,0
|
|
20231024,173800,131539820,10930,10930,10930,10930,0
|
|
20231024,173700,131539820,10930,10930,10930,10930,0
|
|
20231024,173600,131539820,10930,10930,10930,10930,0
|
|
20231024,173500,131539820,10930,10930,10930,10930,0
|
|
20231024,173400,131539820,10930,10930,10930,10930,0
|
|
20231024,173300,131539820,10930,10930,10930,10930,0
|
|
20231024,173200,131539820,10930,10930,10930,10930,307
|
|
20231024,173100,131539820,10930,10930,10930,10930,0
|
|
20231024,173000,131539820,10930,10930,10930,10930,0
|
|
20231024,172900,131539820,10930,10930,10930,10930,0
|
|
20231024,172800,131539820,10930,10930,10930,10930,0
|
|
20231024,172700,131539820,10930,10930,10930,10930,0
|
|
20231024,172600,131539820,10930,10930,10930,10930,0
|
|
20231024,172500,131539820,10930,10930,10930,10930,0
|
|
20231024,172400,131539820,10930,10930,10930,10930,0
|
|
20231024,172300,131539820,10930,10930,10930,10930,0
|
|
20231024,172200,131539820,10930,10930,10930,10930,0
|
|
20231024,172100,131539820,10930,10930,10930,10930,0
|
|
20231024,172000,131539820,10930,10930,10930,10930,0
|
|
20231024,171900,131539820,10930,10930,10930,10930,0
|
|
20231024,171800,131539820,10930,10930,10930,10930,0
|
|
20231024,171700,131539820,10930,10930,10930,10930,0
|
|
20231024,171600,131539820,10930,10930,10930,10930,0
|
|
20231024,171500,131539820,10930,10930,10930,10930,0
|
|
20231024,171400,131539820,10930,10930,10930,10930,0
|
|
20231024,171300,131539820,10930,10930,10930,10930,0
|
|
20231024,171200,131539820,10930,10930,10930,10930,0
|
|
20231024,171100,131539820,10930,10930,10930,10930,0
|
|
20231024,171000,131539820,10930,10930,10930,10930,0
|
|
20231024,170900,131539820,10930,10930,10930,10930,0
|
|
20231024,170800,131539820,10930,10930,10930,10930,0
|
|
20231024,170700,131539820,10930,10930,10930,10930,0
|
|
20231024,170600,131539820,10930,10930,10930,10930,0
|
|
20231024,170500,131539820,10930,10930,10930,10930,0
|
|
20231024,170400,131539820,10930,10930,10930,10930,0
|
|
20231024,170300,131539820,10930,10930,10930,10930,0
|
|
20231024,170200,131539820,10930,10930,10930,10930,307
|
|
20231024,170100,131539820,10930,10930,10930,10930,0
|
|
20231024,170000,131539820,10930,10930,10930,10930,0
|
|
20231024,165900,131539820,10930,10930,10930,10930,0
|
|
20231024,165800,131539820,10930,10930,10930,10930,0
|
|
20231024,165700,131539820,10930,10930,10930,10930,0
|
|
20231024,165600,131539820,10930,10930,10930,10930,0
|
|
20231024,165500,131539820,10930,10930,10930,10930,0
|
|
20231024,165400,131539820,10930,10930,10930,10930,0
|
|
20231024,165300,131539820,10930,10930,10930,10930,0
|
|
20231024,165200,131539820,10930,10930,10930,10930,0
|
|
20231024,165100,131539820,10930,10930,10930,10930,0
|
|
20231024,165000,131539820,10930,10930,10930,10930,0
|
|
20231024,164900,131539820,10930,10930,10930,10930,0
|
|
20231024,164800,131539820,10930,10930,10930,10930,0
|
|
20231024,164700,131539820,10930,10930,10930,10930,0
|
|
20231024,164600,131539820,10930,10930,10930,10930,0
|
|
20231024,164500,131539820,10930,10930,10930,10930,0
|
|
20231024,164400,131539820,10930,10930,10930,10930,0
|
|
20231024,164300,131539820,10930,10930,10930,10930,0
|
|
20231024,164200,131539820,10930,10930,10930,10930,0
|
|
20231024,164100,131539820,10930,10930,10930,10930,0
|
|
20231024,164000,131539820,10930,10930,10930,10930,0
|
|
20231024,163900,131539820,10930,10930,10930,10930,0
|
|
20231024,163800,131539820,10930,10930,10930,10930,0
|
|
20231024,163700,131539820,10930,10930,10930,10930,0
|
|
20231024,163600,131539820,10930,10930,10930,10930,0
|
|
20231024,163500,131539820,10930,10930,10930,10930,0
|
|
20231024,163400,131539820,10930,10930,10930,10930,0
|
|
20231024,163300,131539820,10930,10930,10930,10930,0
|
|
20231024,163200,131539820,10930,10930,10930,10930,307
|
|
20231024,163100,131539820,10930,10930,10930,10930,0
|
|
20231024,163000,131539820,10930,10930,10930,10930,0
|
|
20231024,162900,131539820,10930,10930,10930,10930,0
|
|
20231024,162800,131539820,10930,10930,10930,10930,0
|
|
20231024,162700,131539820,10930,10930,10930,10930,0
|
|
20231024,162600,131539820,10930,10930,10930,10930,0
|
|
20231024,162500,131539820,10930,10930,10930,10930,0
|
|
20231024,162400,131539820,10930,10930,10930,10930,0
|
|
20231024,162300,131539820,10930,10930,10930,10930,0
|
|
20231024,162200,131539820,10930,10930,10930,10930,0
|
|
20231024,162100,131539820,10930,10930,10930,10930,0
|
|
20231024,162000,131539820,10930,10930,10930,10930,0
|
|
20231024,161900,131539820,10930,10930,10930,10930,0
|
|
20231024,161800,131539820,10930,10930,10930,10930,0
|
|
20231024,161700,131539820,10930,10930,10930,10930,0
|
|
20231024,161600,131539820,10930,10930,10930,10930,0
|
|
20231024,161500,131539820,10930,10930,10930,10930,0
|
|
20231024,161400,131539820,10930,10930,10930,10930,0
|
|
20231024,161300,131539820,10930,10930,10930,10930,0
|
|
20231024,161200,131539820,10930,10930,10930,10930,0
|
|
20231024,161100,131539820,10930,10930,10930,10930,0
|
|
20231024,161000,131539820,10930,10930,10930,10930,0
|
|
20231024,160900,131539820,10930,10930,10930,10930,0
|
|
20231024,160800,131539820,10930,10930,10930,10930,0
|
|
20231024,160700,131539820,10930,10930,10930,10930,0
|
|
20231024,160600,131539820,10930,10930,10930,10930,0
|
|
20231024,160500,131539820,10930,10930,10930,10930,0
|
|
20231024,160400,131539820,10930,10930,10930,10930,0
|
|
20231024,160300,131539820,10930,10930,10930,10930,0
|
|
20231024,160200,131539820,10930,10930,10930,10930,307
|
|
20231024,160100,131539820,10930,10930,10930,10930,0
|
|
20231024,160000,131539820,10930,10930,10930,10930,0
|
|
20231024,155900,131539820,10930,10930,10930,10930,0
|
|
20231024,155800,131539820,10930,10930,10930,10930,0
|
|
20231024,155700,131539820,10930,10930,10930,10930,0
|
|
20231024,155600,131539820,10930,10930,10930,10930,0
|
|
20231024,155500,131539820,10930,10930,10930,10930,0
|
|
20231024,155400,131539820,10930,10930,10930,10930,0
|
|
20231024,155300,131539820,10930,10930,10930,10930,0
|
|
20231024,155200,131539820,10930,10930,10930,10930,0
|
|
20231024,155100,131539820,10930,10930,10930,10930,0
|
|
20231024,155000,131539820,10930,10930,10930,10930,0
|
|
20231024,154900,131539820,10930,10930,10930,10930,0
|
|
20231024,154800,131539820,10930,10930,10930,10930,0
|
|
20231024,154700,131539820,10930,10930,10930,10930,0
|
|
20231024,154600,131539820,10930,10930,10930,10930,0
|
|
20231024,154500,131539820,10930,10930,10930,10930,0
|
|
20231024,154400,131539820,10930,10930,10930,10930,0
|
|
20231024,154300,131539820,10930,10930,10930,10930,0
|
|
20231024,154200,131539820,10930,10930,10930,10930,0
|
|
20231024,154100,131539820,10930,10930,10930,10930,0
|
|
20231024,154000,131539820,10930,10930,10930,10930,0
|
|
20231024,153900,131539820,10930,10930,10930,10930,0
|
|
20231024,153800,131539820,10930,10930,10930,10930,0
|
|
20231024,153700,131539820,10930,10930,10930,10930,0
|
|
20231024,153600,131539820,10930,10930,10930,10930,0
|
|
20231024,153500,131539820,10930,10930,10930,10930,0
|
|
20231024,153400,131539820,10930,10930,10930,10930,0
|
|
20231024,153300,131539820,10930,10930,10930,10930,0
|
|
20231024,153200,131539820,10930,10930,10930,10930,307
|
|
20231024,153100,131539820,10930,10930,10930,10930,0
|
|
20231024,153000,131539820,10930,10930,10930,10930,307
|
|
20231024,152900,128184310,10960,10960,10960,10960,0
|
|
20231024,152800,128184310,10960,10960,10960,10960,0
|
|
20231024,152700,128184310,10960,10960,10960,10960,0
|
|
20231024,152600,128184310,10960,10960,10960,10960,0
|
|
20231024,152500,128184310,10960,10960,10960,10960,0
|
|
20231024,152400,128184310,10960,10960,10960,10960,0
|
|
20231024,152300,128184310,10960,10960,10960,10960,0
|
|
20231024,152200,128184310,10960,10960,10960,10960,0
|
|
20231024,152100,128184310,10960,10960,10960,10960,0
|
|
20231024,152000,128184310,10960,10960,10960,10960,0
|
|
20231024,151900,128184310,10960,10960,10960,10960,0
|
|
20231024,151800,128184310,10960,10960,10960,10960,0
|
|
20231024,151700,128184310,10960,10960,10960,10960,0
|
|
20231024,151600,128184310,10960,10960,10960,10960,0
|
|
20231024,151500,128184310,10960,10960,10960,10960,0
|
|
20231024,151400,128184310,10960,10960,10960,10960,0
|
|
20231024,151300,128184310,10960,10960,10960,10960,1
|
|
20231024,151200,128173350,10930,10930,10930,10930,0
|
|
20231024,151100,128173350,10930,10930,10930,10930,0
|
|
20231024,151000,128173350,10930,10930,10930,10930,0
|
|
20231024,150900,128173350,10930,10930,10930,10930,0
|
|
20231024,150800,128173350,10930,10960,10960,10930,70
|
|
20231024,150700,127407780,10960,10960,10960,10960,30
|
|
20231024,150600,127078980,11020,11020,11020,11020,0
|
|
20231024,150500,127078980,11020,11020,11020,11020,0
|
|
20231024,150400,127078980,11020,11020,11020,11020,0
|
|
20231024,150300,127078980,11020,11020,11020,11020,0
|
|
20231024,150200,127078980,11020,11020,11020,11020,0
|
|
20231024,150100,127078980,11020,11020,11020,11020,0
|
|
20231024,150000,127078980,11020,10960,11020,10960,54
|
|
20231024,145900,126485090,10980,10980,10980,10980,10
|
|
20231024,145800,126375290,11020,11020,11020,11020,0
|
|
20231024,145700,126375290,11020,11020,11020,11020,0
|
|
20231024,145600,126375290,11020,11020,11020,11020,0
|
|
20231024,145500,126375290,11020,11020,11020,11020,0
|
|
20231024,145400,126375290,11020,11000,11020,11000,2021
|
|
20231024,145300,104105870,11020,11020,11020,11020,0
|
|
20231024,145200,104105870,11020,11020,11020,11020,0
|
|
20231024,145100,104105870,11020,11020,11020,11020,0
|
|
20231024,145000,104105870,11020,11020,11020,11020,0
|
|
20231024,144900,104105870,11020,11020,11020,11020,0
|
|
20231024,144800,104105870,11020,11020,11020,11020,0
|
|
20231024,144700,104105870,11020,11020,11020,11020,0
|
|
20231024,144600,104105870,11020,11020,11020,11020,0
|
|
20231024,144500,104105870,11020,11020,11020,11020,7
|
|
20231024,144400,104028730,11020,11020,11020,11020,2
|
|
20231024,144300,104006690,11020,11020,11020,11020,163
|
|
20231024,144200,102210430,11020,11020,11020,11020,300
|
|
20231024,144100,98904430,11020,11020,11020,11020,1
|
|
20231024,144000,98893410,11020,11020,11020,11020,0
|
|
20231024,143900,98893410,11020,11020,11020,11020,0
|
|
20231024,143800,98893410,11020,11020,11020,11020,0
|
|
20231024,143700,98893410,11020,10960,11020,10960,1654
|
|
20231024,143600,80676420,10960,10960,10960,10960,0
|
|
20231024,143500,80676420,10960,10960,10960,10960,0
|
|
20231024,143400,80676420,10960,10960,10960,10960,0
|
|
20231024,143300,80676420,10960,10960,10960,10960,0
|
|
20231024,143200,80676420,10960,10960,10960,10960,0
|
|
20231024,143100,80676420,10960,10960,10960,10960,0
|
|
20231024,143000,80676420,10960,10960,10960,10960,0
|
|
20231024,142900,80676420,10960,10960,10960,10960,0
|
|
20231024,142800,80676420,10960,10960,10960,10960,0
|
|
20231024,142700,80676420,10960,10960,10960,10960,0
|
|
20231024,142600,80676420,10960,10960,10960,10960,0
|
|
20231024,142500,80676420,10960,10960,10960,10960,0
|
|
20231024,142400,80676420,10960,10960,10960,10960,70
|
|
20231024,142300,79909220,10990,10990,10990,10990,0
|
|
20231024,142200,79909220,10990,10990,10990,10990,0
|
|
20231024,142100,79909220,10990,10990,10990,10990,0
|
|
20231024,142000,79909220,10990,10990,10990,10990,0
|
|
20231024,141900,79909220,10990,10990,10990,10990,0
|
|
20231024,141800,79909220,10990,10990,10990,10990,0
|
|
20231024,141700,79909220,10990,10990,10990,10990,0
|
|
20231024,141600,79909220,10990,10990,10990,10990,0
|
|
20231024,141500,79909220,10990,10990,10990,10990,0
|
|
20231024,141400,79909220,10990,10990,10990,10990,0
|
|
20231024,141300,79909220,10990,10990,10990,10990,100
|
|
20231024,141200,78810220,11000,11000,11000,11000,0
|
|
20231024,141100,78810220,11000,11000,11000,11000,0
|
|
20231024,141000,78810220,11000,11000,11000,11000,1
|
|
20231024,140900,78799220,11000,11000,11000,11000,0
|
|
20231024,140800,78799220,11000,11000,11000,11000,1
|
|
20231024,140700,78788220,10950,10950,10950,10950,0
|
|
20231024,140600,78788220,10950,10950,10950,10950,0
|
|
20231024,140500,78788220,10950,10950,10950,10950,0
|
|
20231024,140400,78788220,10950,10950,10950,10950,0
|
|
20231024,140300,78788220,10950,10950,10950,10950,0
|
|
20231024,140200,78788220,10950,10950,10950,10950,0
|
|
20231024,140100,78788220,10950,10950,10950,10950,0
|
|
20231024,140000,78788220,10950,10950,10950,10950,0
|
|
20231024,135900,78788220,10950,10950,10950,10950,0
|
|
20231024,135800,78788220,10950,10950,10950,10950,0
|
|
20231024,135700,78788220,10950,10950,10950,10950,0
|
|
20231024,135600,78788220,10950,10950,10950,10950,0
|
|
20231024,135500,78788220,10950,10950,10950,10950,0
|
|
20231024,135400,78788220,10950,10950,10950,10950,0
|
|
20231024,135300,78788220,10950,10950,10950,10950,0
|
|
20231024,135200,78788220,10950,10950,10950,10950,0
|
|
20231024,135100,78788220,10950,10950,10950,10950,17
|
|
20231024,135000,78602070,10950,10950,10950,10950,0
|
|
20231024,134900,78602070,10950,10950,10950,10950,0
|
|
20231024,134800,78602070,10950,10950,10950,10950,0
|
|
20231024,134700,78602070,10950,10950,10950,10950,0
|
|
20231024,134600,78602070,10950,10950,10950,10950,0
|
|
20231024,134500,78602070,10950,10950,10950,10950,0
|
|
20231024,134400,78602070,10950,10950,10950,10950,0
|
|
20231024,134300,78602070,10950,10950,10950,10950,22
|
|
20231024,134200,78361170,10950,10950,10950,10950,0
|
|
20231024,134100,78361170,10950,10950,10950,10950,0
|
|
20231024,134000,78361170,10950,10950,10950,10950,0
|
|
20231024,133900,78361170,10950,10950,10950,10950,0
|
|
20231024,133800,78361170,10950,10950,10950,10950,1
|
|
20231024,133700,78350220,10950,10950,10950,10950,0
|
|
20231024,133600,78350220,10950,10950,10950,10950,0
|
|
20231024,133500,78350220,10950,10950,10950,10950,0
|
|
20231024,133400,78350220,10950,10950,10950,10950,0
|
|
20231024,133300,78350220,10950,10950,10950,10950,0
|
|
20231024,133200,78350220,10950,10950,10950,10950,0
|
|
20231024,133100,78350220,10950,10950,10950,10950,2
|
|
20231024,133000,78328320,10950,10950,10950,10950,50
|
|
20231024,132900,77780820,10940,10940,10940,10940,2
|
|
20231024,132800,77758940,10900,10940,10940,10900,206
|
|
20231024,132700,75512420,10940,10940,10940,10940,0
|
|
20231024,132600,75512420,10940,10950,10950,10940,216
|
|
20231024,132500,73149370,10940,10940,10940,10940,1
|
|
20231024,132400,73138430,10950,10950,10950,10950,0
|
|
20231024,132300,73138430,10950,10950,10950,10950,0
|
|
20231024,132200,73138430,10950,10950,10950,10950,0
|
|
20231024,132100,73138430,10950,10950,10950,10950,7
|
|
20231024,132000,73061780,10950,10950,10950,10950,0
|
|
20231024,131900,73061780,10950,10950,10950,10950,0
|
|
20231024,131800,73061780,10950,10950,10950,10950,0
|
|
20231024,131700,73061780,10950,10950,10950,10950,0
|
|
20231024,131600,73061780,10950,10940,10950,10940,147
|
|
20231024,131500,71452350,10890,10890,10890,10890,0
|
|
20231024,131400,71452350,10890,10890,10890,10890,0
|
|
20231024,131300,71452350,10890,10890,10890,10890,0
|
|
20231024,131200,71452350,10890,10890,10890,10890,0
|
|
20231024,131100,71452350,10890,10940,10940,10890,317
|
|
20231024,131000,67999020,10910,10910,10910,10910,0
|
|
20231024,130900,67999020,10910,10910,10910,10910,0
|
|
20231024,130800,67999020,10910,10910,10910,10910,0
|
|
20231024,130700,67999020,10910,10910,10910,10910,0
|
|
20231024,130600,67999020,10910,10910,10910,10910,0
|
|
20231024,130500,67999020,10910,10910,10910,10910,0
|
|
20231024,130400,67999020,10910,10910,10910,10910,0
|
|
20231024,130300,67999020,10910,10910,10910,10910,0
|
|
20231024,130200,67999020,10910,10910,10910,10910,0
|
|
20231024,130100,67999020,10910,10910,10910,10910,0
|
|
20231024,130000,67999020,10910,10910,10910,10910,0
|
|
20231024,125900,67999020,10910,10910,10910,10910,0
|
|
20231024,125800,67999020,10910,10910,10910,10910,0
|
|
20231024,125700,67999020,10910,10910,10910,10910,0
|
|
20231024,125600,67999020,10910,10910,10910,10910,0
|
|
20231024,125500,67999020,10910,10910,10910,10910,5
|
|
20231024,125400,67944470,10910,10910,10910,10910,0
|
|
20231024,125300,67944470,10910,10910,10910,10910,5
|
|
20231024,125200,67889920,10900,10900,10900,10900,0
|
|
20231024,125100,67889920,10900,10900,10900,10900,0
|
|
20231024,125000,67889920,10900,10900,10900,10900,0
|
|
20231024,124900,67889920,10900,10900,10900,10900,0
|
|
20231024,124800,67889920,10900,10900,10900,10900,36
|
|
20231024,124700,67497520,10940,10940,10940,10940,0
|
|
20231024,124600,67497520,10940,10940,10940,10940,0
|
|
20231024,124500,67497520,10940,10940,10940,10940,0
|
|
20231024,124400,67497520,10940,10940,10940,10940,0
|
|
20231024,124300,67497520,10940,10940,10940,10940,501
|
|
20231024,124200,62016580,10940,10940,10940,10940,0
|
|
20231024,124100,62016580,10940,10940,10940,10940,0
|
|
20231024,124000,62016580,10940,10940,10940,10940,0
|
|
20231024,123900,62016580,10940,10940,10940,10940,0
|
|
20231024,123800,62016580,10940,10940,10940,10940,0
|
|
20231024,123700,62016580,10940,10940,10940,10940,0
|
|
20231024,123600,62016580,10940,10940,10940,10940,0
|
|
20231024,123500,62016580,10940,10930,10940,10930,63
|
|
20231024,123400,61327450,10930,10930,10930,10930,1
|
|
20231024,123300,61316520,10930,10930,10930,10930,7
|
|
20231024,123200,61240010,10930,10930,10930,10930,1
|
|
20231024,123100,61229080,10900,10900,10900,10900,0
|
|
20231024,123000,61229080,10900,10900,10900,10900,0
|
|
20231024,122900,61229080,10900,10900,10900,10900,0
|
|
20231024,122800,61229080,10900,10900,10900,10900,0
|
|
20231024,122700,61229080,10900,10900,10900,10900,0
|
|
20231024,122600,61229080,10900,10900,10900,10900,0
|
|
20231024,122500,61229080,10900,10900,10900,10900,0
|
|
20231024,122400,61229080,10900,10900,10900,10900,0
|
|
20231024,122300,61229080,10900,10910,10910,10900,7
|
|
20231024,122200,61152770,10900,10900,10900,10900,0
|
|
20231024,122100,61152770,10900,10900,10900,10900,0
|
|
20231024,122000,61152770,10900,10900,10900,10900,0
|
|
20231024,121900,61152770,10900,10900,10900,10900,2
|
|
20231024,121800,61130970,10940,10940,10940,10940,0
|
|
20231024,121700,61130970,10940,10940,10940,10940,0
|
|
20231024,121600,61130970,10940,10940,10940,10940,0
|
|
20231024,121500,61130970,10940,10940,10940,10940,0
|
|
20231024,121400,61130970,10940,10940,10940,10940,0
|
|
20231024,121300,61130970,10940,10940,10940,10940,0
|
|
20231024,121200,61130970,10940,10940,10940,10940,0
|
|
20231024,121100,61130970,10940,10940,10940,10940,0
|
|
20231024,121000,61130970,10940,10940,10940,10940,0
|
|
20231024,120900,61130970,10940,10940,10940,10940,0
|
|
20231024,120800,61130970,10940,10940,10940,10940,0
|
|
20231024,120700,61130970,10940,10940,10940,10940,0
|
|
20231024,120600,61130970,10940,10940,10940,10940,0
|
|
20231024,120500,61130970,10940,10940,10940,10940,0
|
|
20231024,120400,61130970,10940,10940,10940,10940,0
|
|
20231024,120300,61130970,10940,10940,10940,10940,0
|
|
20231024,120200,61130970,10940,10900,10940,10900,105
|
|
20231024,120100,59985710,10900,10900,10900,10900,0
|
|
20231024,120000,59985710,10900,10900,10900,10900,0
|
|
20231024,115900,59985710,10900,10900,10900,10900,0
|
|
20231024,115800,59985710,10900,10900,10900,10900,708
|
|
20231024,115700,52268510,10950,10950,10950,10950,0
|
|
20231024,115600,52268510,10950,10950,10950,10950,0
|
|
20231024,115500,52268510,10950,10950,10950,10950,0
|
|
20231024,115400,52268510,10950,10950,10950,10950,0
|
|
20231024,115300,52268510,10950,10950,10950,10950,0
|
|
20231024,115200,52268510,10950,10950,10950,10950,0
|
|
20231024,115100,52268510,10950,10950,10950,10950,0
|
|
20231024,115000,52268510,10950,10950,10950,10950,0
|
|
20231024,114900,52268510,10950,10950,10950,10950,0
|
|
20231024,114800,52268510,10950,10950,10950,10950,0
|
|
20231024,114700,52268510,10950,10950,10950,10950,0
|
|
20231024,114600,52268510,10950,10950,10950,10950,0
|
|
20231024,114500,52268510,10950,10950,10950,10950,0
|
|
20231024,114400,52268510,10950,10950,10950,10950,1
|
|
20231024,114300,52257560,10900,10900,10900,10900,0
|
|
20231024,114200,52257560,10900,10900,10900,10900,0
|
|
20231024,114100,52257560,10900,10900,10900,10900,0
|
|
20231024,114000,52257560,10900,10930,10930,10900,1173
|
|
20231024,113900,39469750,10950,10930,10950,10930,9
|
|
20231024,113800,39371300,10950,10950,10950,10950,0
|
|
20231024,113700,39371300,10950,10950,10950,10950,0
|
|
20231024,113600,39371300,10950,10950,10950,10950,0
|
|
20231024,113500,39371300,10950,10950,10950,10950,0
|
|
20231024,113400,39371300,10950,10950,10950,10950,0
|
|
20231024,113300,39371300,10950,10950,10950,10950,0
|
|
20231024,113200,39371300,10950,10950,10950,10950,0
|
|
20231024,113100,39371300,10950,10950,10950,10950,0
|
|
20231024,113000,39371300,10950,10950,10950,10950,0
|
|
20231024,112900,39371300,10950,10950,10950,10950,0
|
|
20231024,112800,39371300,10950,10950,10950,10950,0
|
|
20231024,112700,39371300,10950,10950,10950,10950,13
|
|
20231024,112600,39228950,10950,10950,10950,10950,3
|
|
20231024,112500,39196100,10940,10940,10940,10940,0
|
|
20231024,112400,39196100,10940,10940,10940,10940,0
|
|
20231024,112300,39196100,10940,10940,10940,10940,0
|
|
20231024,112200,39196100,10940,10940,10940,10940,0
|
|
20231024,112100,39196100,10940,10940,10940,10940,0
|
|
20231024,112000,39196100,10940,10940,10940,10940,0
|
|
20231024,111900,39196100,10940,10940,10940,10940,1
|
|
20231024,111800,39185160,10920,10930,10930,10920,94
|
|
20231024,111700,38158620,10940,10940,10940,10940,9
|
|
20231024,111600,38060160,10940,10940,10940,10940,0
|
|
20231024,111500,38060160,10940,10940,10940,10940,0
|
|
20231024,111400,38060160,10940,10940,10940,10940,11
|
|
20231024,111300,37939820,10940,10940,10940,10940,0
|
|
20231024,111200,37939820,10940,10940,10940,10940,20
|
|
20231024,111100,37721020,10940,10940,10940,10940,87
|
|
20231024,111000,36769240,10930,10930,10930,10930,0
|
|
20231024,110900,36769240,10930,10930,10930,10930,0
|
|
20231024,110800,36769240,10930,10930,10930,10930,0
|
|
20231024,110700,36769240,10930,10930,10930,10930,1
|
|
20231024,110600,36758310,10920,10920,10920,10920,0
|
|
20231024,110500,36758310,10920,10920,10920,10920,0
|
|
20231024,110400,36758310,10920,10920,10920,10920,0
|
|
20231024,110300,36758310,10920,10920,10920,10920,0
|
|
20231024,110200,36758310,10920,10920,10920,10920,0
|
|
20231024,110100,36758310,10920,10920,10920,10920,0
|
|
20231024,110000,36758310,10920,10920,10920,10920,0
|
|
20231024,105900,36758310,10920,10920,10920,10920,10
|
|
20231024,105800,36649110,10920,10920,10920,10920,20
|
|
20231024,105700,36430710,10920,10920,10920,10920,1
|
|
20231024,105600,36419790,10920,10920,10920,10920,0
|
|
20231024,105500,36419790,10920,10920,10920,10920,1
|
|
20231024,105400,36408870,10910,10910,10910,10910,0
|
|
20231024,105300,36408870,10910,10910,10910,10910,0
|
|
20231024,105200,36408870,10910,10910,10910,10910,0
|
|
20231024,105100,36408870,10910,10910,10910,10910,0
|
|
20231024,105000,36408870,10910,10910,10910,10910,0
|
|
20231024,104900,36408870,10910,10910,10910,10910,0
|
|
20231024,104800,36408870,10910,10910,10910,10910,0
|
|
20231024,104700,36408870,10910,10910,10910,10910,3
|
|
20231024,104600,36376140,10910,10910,10910,10910,0
|
|
20231024,104500,36376140,10910,10910,10910,10910,0
|
|
20231024,104400,36376140,10910,10910,10910,10910,0
|
|
20231024,104300,36376140,10910,10910,10910,10910,0
|
|
20231024,104200,36376140,10910,10910,10910,10910,0
|
|
20231024,104100,36376140,10910,10910,10910,10910,0
|
|
20231024,104000,36376140,10910,10910,10910,10910,1
|
|
20231024,103900,36365230,10910,10910,10910,10910,25
|
|
20231024,103800,36092480,10920,10920,10920,10920,0
|
|
20231024,103700,36092480,10920,10920,10920,10900,518
|
|
20231024,103600,30444000,10910,10910,10910,10910,0
|
|
20231024,103500,30444000,10910,10910,10910,10910,0
|
|
20231024,103400,30444000,10910,10910,10910,10910,0
|
|
20231024,103300,30444000,10910,10910,10910,10910,0
|
|
20231024,103200,30444000,10910,10910,10910,10910,0
|
|
20231024,103100,30444000,10910,10910,10910,10910,0
|
|
20231024,103000,30444000,10910,10910,10910,10910,0
|
|
20231024,102900,30444000,10910,10910,10910,10910,20
|
|
20231024,102800,30225800,10910,10910,10910,10910,0
|
|
20231024,102700,30225800,10910,10910,10910,10910,4
|
|
20231024,102600,30182160,10920,10920,10920,10920,4
|
|
20231024,102500,30138480,10900,10900,10900,10900,0
|
|
20231024,102400,30138480,10900,10900,10900,10900,0
|
|
20231024,102300,30138480,10900,10900,10900,10900,0
|
|
20231024,102200,30138480,10900,10900,10900,10900,0
|
|
20231024,102100,30138480,10900,10910,10910,10900,100
|
|
20231024,102000,29048290,10910,10910,10910,10910,0
|
|
20231024,101900,29048290,10910,10910,10910,10910,0
|
|
20231024,101800,29048290,10910,10910,10910,10910,0
|
|
20231024,101700,29048290,10910,10910,10910,10910,0
|
|
20231024,101600,29048290,10910,10910,10910,10910,2
|
|
20231024,101500,29026470,10910,10910,10910,10910,0
|
|
20231024,101400,29026470,10910,10910,10910,10910,0
|
|
20231024,101300,29026470,10910,10910,10910,10910,6
|
|
20231024,101200,28961010,10910,10910,10910,10910,0
|
|
20231024,101100,28961010,10910,10910,10910,10910,0
|
|
20231024,101000,28961010,10910,10910,10910,10910,0
|
|
20231024,100900,28961010,10910,10910,10910,10910,110
|
|
20231024,100800,27760910,10910,10910,10910,10910,1
|
|
20231024,100700,27750000,10910,10910,10910,10910,36
|
|
20231024,100600,27357240,10910,10910,10910,10910,0
|
|
20231024,100500,27357240,10910,10910,10910,10910,0
|
|
20231024,100400,27357240,10910,10910,10910,10910,0
|
|
20231024,100300,27357240,10910,10910,10910,10910,0
|
|
20231024,100200,27357240,10910,10910,10910,10910,0
|
|
20231024,100100,27357240,10910,10910,10910,10910,2
|
|
20231024,100000,27335420,10900,10900,10900,10900,0
|
|
20231024,095900,27335420,10900,10940,10940,10900,4
|
|
20231024,095800,27291780,10900,10920,10920,10900,1506
|
|
20231024,095700,10858490,10920,10920,10920,10920,0
|
|
20231024,095600,10858490,10920,10920,10920,10920,0
|
|
20231024,095500,10858490,10920,10920,10920,10920,0
|
|
20231024,095400,10858490,10920,10920,10920,10920,0
|
|
20231024,095300,10858490,10920,10920,10920,10920,1
|
|
20231024,095200,10847570,10920,10920,10920,10920,31
|
|
20231024,095100,10509050,10940,10940,10940,10940,0
|
|
20231024,095000,10509050,10940,10940,10940,10940,0
|
|
20231024,094900,10509050,10940,10940,10940,10940,15
|
|
20231024,094800,10344950,10950,10950,10950,10950,0
|
|
20231024,094700,10344950,10950,10950,10950,10950,0
|
|
20231024,094600,10344950,10950,10950,10950,10950,0
|
|
20231024,094500,10344950,10950,10950,10950,10950,0
|
|
20231024,094400,10344950,10950,10950,10950,10950,0
|
|
20231024,094300,10344950,10950,10950,10950,10950,0
|
|
20231024,094200,10344950,10950,10950,10950,10950,0
|
|
20231024,094100,10344950,10950,10950,10950,10950,0
|
|
20231024,094000,10344950,10950,10950,10950,10950,1
|
|
20231024,093900,10334000,10950,10950,10950,10950,0
|
|
20231024,093800,10334000,10950,10950,10950,10950,2
|
|
20231024,093700,10312100,10950,10950,10950,10950,0
|
|
20231024,093600,10312100,10950,10950,10950,10950,1
|
|
20231024,093500,10301150,10950,10950,10950,10950,0
|
|
20231024,093400,10301150,10950,10950,10950,10950,0
|
|
20231024,093300,10301150,10950,10950,10950,10950,2
|
|
20231024,093200,10279250,10950,10950,10950,10950,2
|
|
20231024,093100,10257350,10950,10930,10950,10930,66
|
|
20231024,093000,9535910,10930,10930,10930,10930,7
|
|
20231024,092900,9459400,10930,10930,10930,10930,0
|
|
20231024,092800,9459400,10930,10930,10930,10930,1
|
|
20231024,092700,9448470,10920,10920,10920,10920,0
|
|
20231024,092600,9448470,10920,10920,10920,10920,0
|
|
20231024,092500,9448470,10920,10920,10920,10920,60
|
|
20231024,092400,8793270,10920,10920,10920,10920,162
|
|
20231024,092300,7024230,10910,10910,10910,10910,0
|
|
20231024,092200,7024230,10910,10910,10910,10910,0
|
|
20231024,092100,7024230,10910,10910,10910,10910,0
|
|
20231024,092000,7024230,10910,10910,10910,10910,0
|
|
20231024,091900,7024230,10910,10910,10910,10910,1
|
|
20231024,091800,7013320,10920,10920,10920,10920,0
|
|
20231024,091700,7013320,10920,10920,10920,10920,0
|
|
20231024,091600,7013320,10920,10920,10920,10920,1
|
|
20231024,091500,7002400,10910,10910,10910,10910,0
|
|
20231024,091400,7002400,10910,10980,10980,10910,95
|
|
20231024,091300,5962160,11000,11000,11000,11000,309
|
|
20231024,091200,2563160,11010,11000,11010,11000,20
|
|
20231024,091100,2343010,11010,11000,11010,11000,161
|
|
20231024,091000,572000,11000,11000,11000,11000,0
|
|
20231024,090900,572000,11000,11000,11000,11000,0
|
|
20231024,090800,572000,11000,11000,11000,11000,0
|
|
20231024,090700,572000,11000,11000,11000,11000,0
|
|
20231024,090600,572000,11000,11000,11000,11000,1
|
|
20231024,090500,561000,11000,11000,11000,11000,0
|
|
20231024,090400,561000,11000,11000,11000,11000,0
|
|
20231024,090300,561000,11000,11000,11000,11000,0
|
|
20231024,090200,561000,11000,11000,11000,11000,1
|
|
20231024,090100,550000,11000,11000,11000,11000,0
|
|
20231024,090000,550000,11000,11000,11000,11000,50
|