639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193600,87459540,11010,11010,11010,11010,110
|
|
20231026,193500,87459540,11010,11010,11010,11010,0
|
|
20231026,193400,87459540,11010,11010,11010,11010,0
|
|
20231026,193300,87459540,11010,11010,11010,11010,0
|
|
20231026,193200,87459540,11010,11010,11010,11010,0
|
|
20231026,193100,87459540,11010,11010,11010,11010,0
|
|
20231026,193000,87459540,11010,11010,11010,11010,0
|
|
20231026,192900,87459540,11010,11010,11010,11010,0
|
|
20231026,192800,87459540,11010,11010,11010,11010,0
|
|
20231026,192700,87459540,11010,11010,11010,11010,0
|
|
20231026,192600,87459540,11010,11010,11010,11010,0
|
|
20231026,192500,87459540,11010,11010,11010,11010,0
|
|
20231026,192400,87459540,11010,11010,11010,11010,0
|
|
20231026,192300,87459540,11010,11010,11010,11010,0
|
|
20231026,192200,87459540,11010,11010,11010,11010,0
|
|
20231026,192100,87459540,11010,11010,11010,11010,0
|
|
20231026,192000,87459540,11010,11010,11010,11010,0
|
|
20231026,191900,87459540,11010,11010,11010,11010,0
|
|
20231026,191800,87459540,11010,11010,11010,11010,0
|
|
20231026,191700,87459540,11010,11010,11010,11010,0
|
|
20231026,191600,87459540,11010,11010,11010,11010,0
|
|
20231026,191500,87459540,11010,11010,11010,11010,0
|
|
20231026,191400,87459540,11010,11010,11010,11010,0
|
|
20231026,191300,87459540,11010,11010,11010,11010,0
|
|
20231026,191200,87459540,11010,11010,11010,11010,0
|
|
20231026,191100,87459540,11010,11010,11010,11010,0
|
|
20231026,191000,87459540,11010,11010,11010,11010,0
|
|
20231026,190900,87459540,11010,11010,11010,11010,0
|
|
20231026,190800,87459540,11010,11010,11010,11010,0
|
|
20231026,190700,87459540,11010,11010,11010,11010,0
|
|
20231026,190600,87459540,11010,11010,11010,11010,110
|
|
20231026,190500,87459540,11010,11010,11010,11010,0
|
|
20231026,190400,87459540,11010,11010,11010,11010,0
|
|
20231026,190300,87459540,11010,11010,11010,11010,0
|
|
20231026,190200,87459540,11010,11010,11010,11010,0
|
|
20231026,190100,87459540,11010,11010,11010,11010,0
|
|
20231026,190000,87459540,11010,11010,11010,11010,0
|
|
20231026,185900,87459540,11010,11010,11010,11010,0
|
|
20231026,185800,87459540,11010,11010,11010,11010,0
|
|
20231026,185700,87459540,11010,11010,11010,11010,0
|
|
20231026,185600,87459540,11010,11010,11010,11010,0
|
|
20231026,185500,87459540,11010,11010,11010,11010,0
|
|
20231026,185400,87459540,11010,11010,11010,11010,0
|
|
20231026,185300,87459540,11010,11010,11010,11010,0
|
|
20231026,185200,87459540,11010,11010,11010,11010,0
|
|
20231026,185100,87459540,11010,11010,11010,11010,0
|
|
20231026,185000,87459540,11010,11010,11010,11010,0
|
|
20231026,184900,87459540,11010,11010,11010,11010,0
|
|
20231026,184800,87459540,11010,11010,11010,11010,0
|
|
20231026,184700,87459540,11010,11010,11010,11010,0
|
|
20231026,184600,87459540,11010,11010,11010,11010,0
|
|
20231026,184500,87459540,11010,11010,11010,11010,0
|
|
20231026,184400,87459540,11010,11010,11010,11010,0
|
|
20231026,184300,87459540,11010,11010,11010,11010,0
|
|
20231026,184200,87459540,11010,11010,11010,11010,0
|
|
20231026,184100,87459540,11010,11010,11010,11010,0
|
|
20231026,184000,87459540,11010,11010,11010,11010,0
|
|
20231026,183900,87459540,11010,11010,11010,11010,0
|
|
20231026,183800,87459540,11010,11010,11010,11010,0
|
|
20231026,183700,87459540,11010,11010,11010,11010,0
|
|
20231026,183600,87459540,11010,11010,11010,11010,110
|
|
20231026,183500,87459540,11010,11010,11010,11010,0
|
|
20231026,183400,87459540,11010,11010,11010,11010,0
|
|
20231026,183300,87459540,11010,11010,11010,11010,0
|
|
20231026,183200,87459540,11010,11010,11010,11010,0
|
|
20231026,183100,87459540,11010,11010,11010,11010,0
|
|
20231026,183000,87459540,11010,11010,11010,11010,0
|
|
20231026,182900,87459540,11010,11010,11010,11010,0
|
|
20231026,182800,87459540,11010,11010,11010,11010,0
|
|
20231026,182700,87459540,11010,11010,11010,11010,0
|
|
20231026,182600,87459540,11010,11010,11010,11010,0
|
|
20231026,182500,87459540,11010,11010,11010,11010,0
|
|
20231026,182400,87459540,11010,11010,11010,11010,0
|
|
20231026,182300,87459540,11010,11010,11010,11010,0
|
|
20231026,182200,87459540,11010,11010,11010,11010,0
|
|
20231026,182100,87459540,11010,11010,11010,11010,0
|
|
20231026,182000,87459540,11010,11010,11010,11010,0
|
|
20231026,181900,87459540,11010,11010,11010,11010,0
|
|
20231026,181800,87459540,11010,11010,11010,11010,0
|
|
20231026,181700,87459540,11010,11010,11010,11010,0
|
|
20231026,181600,87459540,11010,11010,11010,11010,0
|
|
20231026,181500,87459540,11010,11010,11010,11010,0
|
|
20231026,181400,87459540,11010,11010,11010,11010,0
|
|
20231026,181300,87459540,11010,11010,11010,11010,0
|
|
20231026,181200,87459540,11010,11010,11010,11010,0
|
|
20231026,181100,87459540,11010,11010,11010,11010,0
|
|
20231026,181000,87459540,11010,11010,11010,11010,0
|
|
20231026,180900,87459540,11010,11010,11010,11010,0
|
|
20231026,180800,87459540,11010,11010,11010,11010,0
|
|
20231026,180700,87459540,11010,11010,11010,11010,0
|
|
20231026,180600,87459540,11010,11010,11010,11010,110
|
|
20231026,180500,87459540,11010,11010,11010,11010,0
|
|
20231026,180400,87459540,11010,11010,11010,11010,0
|
|
20231026,180300,87459540,11010,11010,11010,11010,0
|
|
20231026,180200,87459540,11010,11010,11010,11010,0
|
|
20231026,180100,87459540,11010,11010,11010,11010,0
|
|
20231026,180000,87459540,11010,11010,11010,11010,0
|
|
20231026,175900,87459540,11010,11010,11010,11010,0
|
|
20231026,175800,87459540,11010,11010,11010,11010,0
|
|
20231026,175700,87459540,11010,11010,11010,11010,0
|
|
20231026,175600,87459540,11010,11010,11010,11010,0
|
|
20231026,175500,87459540,11010,11010,11010,11010,0
|
|
20231026,175400,87459540,11010,11010,11010,11010,0
|
|
20231026,175300,87459540,11010,11010,11010,11010,0
|
|
20231026,175200,87459540,11010,11010,11010,11010,0
|
|
20231026,175100,87459540,11010,11010,11010,11010,0
|
|
20231026,175000,87459540,11010,11010,11010,11010,0
|
|
20231026,174900,87459540,11010,11010,11010,11010,0
|
|
20231026,174800,87459540,11010,11010,11010,11010,0
|
|
20231026,174700,87459540,11010,11010,11010,11010,0
|
|
20231026,174600,87459540,11010,11010,11010,11010,0
|
|
20231026,174500,87459540,11010,11010,11010,11010,0
|
|
20231026,174400,87459540,11010,11010,11010,11010,0
|
|
20231026,174300,87459540,11010,11010,11010,11010,0
|
|
20231026,174200,87459540,11010,11010,11010,11010,0
|
|
20231026,174100,87459540,11010,11010,11010,11010,0
|
|
20231026,174000,87459540,11010,11010,11010,11010,0
|
|
20231026,173900,87459540,11010,11010,11010,11010,0
|
|
20231026,173800,87459540,11010,11010,11010,11010,0
|
|
20231026,173700,87459540,11010,11010,11010,11010,0
|
|
20231026,173600,87459540,11010,11010,11010,11010,110
|
|
20231026,173500,87459540,11010,11010,11010,11010,0
|
|
20231026,173400,87459540,11010,11010,11010,11010,0
|
|
20231026,173300,87459540,11010,11010,11010,11010,0
|
|
20231026,173200,87459540,11010,11010,11010,11010,0
|
|
20231026,173100,87459540,11010,11010,11010,11010,0
|
|
20231026,173000,87459540,11010,11010,11010,11010,0
|
|
20231026,172900,87459540,11010,11010,11010,11010,0
|
|
20231026,172800,87459540,11010,11010,11010,11010,0
|
|
20231026,172700,87459540,11010,11010,11010,11010,0
|
|
20231026,172600,87459540,11010,11010,11010,11010,0
|
|
20231026,172500,87459540,11010,11010,11010,11010,0
|
|
20231026,172400,87459540,11010,11010,11010,11010,0
|
|
20231026,172300,87459540,11010,11010,11010,11010,0
|
|
20231026,172200,87459540,11010,11010,11010,11010,0
|
|
20231026,172100,87459540,11010,11010,11010,11010,0
|
|
20231026,172000,87459540,11010,11010,11010,11010,0
|
|
20231026,171900,87459540,11010,11010,11010,11010,0
|
|
20231026,171800,87459540,11010,11010,11010,11010,0
|
|
20231026,171700,87459540,11010,11010,11010,11010,0
|
|
20231026,171600,87459540,11010,11010,11010,11010,0
|
|
20231026,171500,87459540,11010,11010,11010,11010,0
|
|
20231026,171400,87459540,11010,11010,11010,11010,0
|
|
20231026,171300,87459540,11010,11010,11010,11010,0
|
|
20231026,171200,87459540,11010,11010,11010,11010,0
|
|
20231026,171100,87459540,11010,11010,11010,11010,0
|
|
20231026,171000,87459540,11010,11010,11010,11010,0
|
|
20231026,170900,87459540,11010,11010,11010,11010,0
|
|
20231026,170800,87459540,11010,11010,11010,11010,0
|
|
20231026,170700,87459540,11010,11010,11010,11010,0
|
|
20231026,170600,87459540,11010,11010,11010,11010,110
|
|
20231026,170500,87459540,11010,11010,11010,11010,0
|
|
20231026,170400,87459540,11010,11010,11010,11010,0
|
|
20231026,170300,87459540,11010,11010,11010,11010,0
|
|
20231026,170200,87459540,11010,11010,11010,11010,0
|
|
20231026,170100,87459540,11010,11010,11010,11010,0
|
|
20231026,170000,87459540,11010,11010,11010,11010,0
|
|
20231026,165900,87459540,11010,11010,11010,11010,0
|
|
20231026,165800,87459540,11010,11010,11010,11010,0
|
|
20231026,165700,87459540,11010,11010,11010,11010,0
|
|
20231026,165600,87459540,11010,11010,11010,11010,0
|
|
20231026,165500,87459540,11010,11010,11010,11010,0
|
|
20231026,165400,87459540,11010,11010,11010,11010,0
|
|
20231026,165300,87459540,11010,11010,11010,11010,0
|
|
20231026,165200,87459540,11010,11010,11010,11010,0
|
|
20231026,165100,87459540,11010,11010,11010,11010,0
|
|
20231026,165000,87459540,11010,11010,11010,11010,0
|
|
20231026,164900,87459540,11010,11010,11010,11010,0
|
|
20231026,164800,87459540,11010,11010,11010,11010,0
|
|
20231026,164700,87459540,11010,11010,11010,11010,0
|
|
20231026,164600,87459540,11010,11010,11010,11010,0
|
|
20231026,164500,87459540,11010,11010,11010,11010,0
|
|
20231026,164400,87459540,11010,11010,11010,11010,0
|
|
20231026,164300,87459540,11010,11010,11010,11010,0
|
|
20231026,164200,87459540,11010,11010,11010,11010,0
|
|
20231026,164100,87459540,11010,11010,11010,11010,0
|
|
20231026,164000,87459540,11010,11010,11010,11010,0
|
|
20231026,163900,87459540,11010,11010,11010,11010,0
|
|
20231026,163800,87459540,11010,11010,11010,11010,0
|
|
20231026,163700,87459540,11010,11010,11010,11010,0
|
|
20231026,163600,87459540,11010,11010,11010,11010,110
|
|
20231026,163500,87459540,11010,11010,11010,11010,0
|
|
20231026,163400,87459540,11010,11010,11010,11010,0
|
|
20231026,163300,87459540,11010,11010,11010,11010,0
|
|
20231026,163200,87459540,11010,11010,11010,11010,0
|
|
20231026,163100,87459540,11010,11010,11010,11010,0
|
|
20231026,163000,87459540,11010,11010,11010,11010,0
|
|
20231026,162900,87459540,11010,11010,11010,11010,0
|
|
20231026,162800,87459540,11010,11010,11010,11010,0
|
|
20231026,162700,87459540,11010,11010,11010,11010,0
|
|
20231026,162600,87459540,11010,11010,11010,11010,0
|
|
20231026,162500,87459540,11010,11010,11010,11010,0
|
|
20231026,162400,87459540,11010,11010,11010,11010,0
|
|
20231026,162300,87459540,11010,11010,11010,11010,0
|
|
20231026,162200,87459540,11010,11010,11010,11010,0
|
|
20231026,162100,87459540,11010,11010,11010,11010,0
|
|
20231026,162000,87459540,11010,11010,11010,11010,0
|
|
20231026,161900,87459540,11010,11010,11010,11010,0
|
|
20231026,161800,87459540,11010,11010,11010,11010,0
|
|
20231026,161700,87459540,11010,11010,11010,11010,0
|
|
20231026,161600,87459540,11010,11010,11010,11010,0
|
|
20231026,161500,87459540,11010,11010,11010,11010,0
|
|
20231026,161400,87459540,11010,11010,11010,11010,0
|
|
20231026,161300,87459540,11010,11010,11010,11010,0
|
|
20231026,161200,87459540,11010,11010,11010,11010,0
|
|
20231026,161100,87459540,11010,11010,11010,11010,0
|
|
20231026,161000,87459540,11010,11010,11010,11010,0
|
|
20231026,160900,87459540,11010,11010,11010,11010,0
|
|
20231026,160800,87459540,11010,11010,11010,11010,0
|
|
20231026,160700,87459540,11010,11010,11010,11010,0
|
|
20231026,160600,87459540,11010,11010,11010,11010,110
|
|
20231026,160500,87459540,11010,11010,11010,11010,0
|
|
20231026,160400,87459540,11010,11010,11010,11010,0
|
|
20231026,160300,87459540,11010,11010,11010,11010,0
|
|
20231026,160200,87459540,11010,11010,11010,11010,0
|
|
20231026,160100,87459540,11010,11010,11010,11010,0
|
|
20231026,160000,87459540,11010,11010,11010,11010,0
|
|
20231026,155900,87459540,11010,11010,11010,11010,0
|
|
20231026,155800,87459540,11010,11010,11010,11010,0
|
|
20231026,155700,87459540,11010,11010,11010,11010,0
|
|
20231026,155600,87459540,11010,11010,11010,11010,0
|
|
20231026,155500,87459540,11010,11010,11010,11010,0
|
|
20231026,155400,87459540,11010,11010,11010,11010,0
|
|
20231026,155300,87459540,11010,11010,11010,11010,0
|
|
20231026,155200,87459540,11010,11010,11010,11010,0
|
|
20231026,155100,87459540,11010,11010,11010,11010,0
|
|
20231026,155000,87459540,11010,11010,11010,11010,0
|
|
20231026,154900,87459540,11010,11010,11010,11010,0
|
|
20231026,154800,87459540,11010,11010,11010,11010,0
|
|
20231026,154700,87459540,11010,11010,11010,11010,0
|
|
20231026,154600,87459540,11010,11010,11010,11010,0
|
|
20231026,154500,87459540,11010,11010,11010,11010,0
|
|
20231026,154400,87459540,11010,11010,11010,11010,0
|
|
20231026,154300,87459540,11010,11010,11010,11010,0
|
|
20231026,154200,87459540,11010,11010,11010,11010,0
|
|
20231026,154100,87459540,11010,11010,11010,11010,0
|
|
20231026,154000,87459540,11010,11010,11010,11010,0
|
|
20231026,153900,87459540,11010,11010,11010,11010,0
|
|
20231026,153800,87459540,11010,11010,11010,11010,0
|
|
20231026,153700,87459540,11010,11010,11010,11010,0
|
|
20231026,153600,87459540,11010,11010,11010,11010,110
|
|
20231026,153500,87459540,11010,11010,11010,11010,0
|
|
20231026,153400,87459540,11010,11010,11010,11010,0
|
|
20231026,153300,87459540,11010,11010,11010,11010,0
|
|
20231026,153200,87459540,11010,11010,11010,11010,0
|
|
20231026,153100,87459540,11010,11010,11010,11010,0
|
|
20231026,153000,87459540,11010,11010,11010,11010,110
|
|
20231026,152900,86248440,10990,10990,10990,10990,0
|
|
20231026,152800,86248440,10990,10990,10990,10990,0
|
|
20231026,152700,86248440,10990,10990,10990,10990,0
|
|
20231026,152600,86248440,10990,10990,10990,10990,0
|
|
20231026,152500,86248440,10990,10990,10990,10990,0
|
|
20231026,152400,86248440,10990,10990,10990,10990,0
|
|
20231026,152300,86248440,10990,10990,10990,10990,0
|
|
20231026,152200,86248440,10990,10990,10990,10990,0
|
|
20231026,152100,86248440,10990,10990,10990,10990,0
|
|
20231026,152000,86248440,10990,10990,10990,10990,0
|
|
20231026,151900,86248440,10990,11010,11010,10990,3
|
|
20231026,151800,86215450,11010,11010,11010,11010,0
|
|
20231026,151700,86215450,11010,11010,11010,11010,0
|
|
20231026,151600,86215450,11010,11010,11010,11010,0
|
|
20231026,151500,86215450,11010,11010,11010,11010,3
|
|
20231026,151400,86182420,11010,10970,11010,10970,28
|
|
20231026,151300,85874900,10970,10970,10970,10960,564
|
|
20231026,151200,79688590,10970,10970,10970,10970,0
|
|
20231026,151100,79688590,10970,10970,10970,10970,0
|
|
20231026,151000,79688590,10970,10970,10970,10970,1
|
|
20231026,150900,79677620,11020,11020,11020,11020,0
|
|
20231026,150800,79677620,11020,11020,11020,11020,50
|
|
20231026,150700,79126620,10970,10970,10970,10970,0
|
|
20231026,150600,79126620,10970,10970,10970,10970,0
|
|
20231026,150500,79126620,10970,10970,10970,10970,0
|
|
20231026,150400,79126620,10970,10970,10970,10970,0
|
|
20231026,150300,79126620,10970,10990,10990,10970,302
|
|
20231026,150200,75813620,10970,10970,10970,10970,0
|
|
20231026,150100,75813620,10970,10970,10970,10970,0
|
|
20231026,150000,75813620,10970,11020,11020,10970,35
|
|
20231026,145900,75429620,11020,11020,11020,11020,0
|
|
20231026,145800,75429620,11020,11020,11020,11020,2
|
|
20231026,145700,75407580,11020,11020,11020,11020,0
|
|
20231026,145600,75407580,11020,10980,11020,10980,95
|
|
20231026,145500,74360800,10980,10980,10980,10980,53
|
|
20231026,145400,73778860,10980,10980,10980,10980,44
|
|
20231026,145300,73295740,10990,10990,10990,10990,6
|
|
20231026,145200,73229800,11020,11020,11020,11020,0
|
|
20231026,145100,73229800,11020,11020,11020,11020,0
|
|
20231026,145000,73229800,11020,11020,11020,11020,8
|
|
20231026,144900,73141640,10990,10990,10990,10990,0
|
|
20231026,144800,73141640,10990,10990,10990,10990,0
|
|
20231026,144700,73141640,10990,10990,10990,10990,1
|
|
20231026,144600,73130650,10990,10990,10990,10990,6
|
|
20231026,144500,73064710,11010,11010,11010,11010,0
|
|
20231026,144400,73064710,11010,11010,11010,11010,0
|
|
20231026,144300,73064710,11010,11010,11010,11010,0
|
|
20231026,144200,73064710,11010,11010,11010,11010,0
|
|
20231026,144100,73064710,11010,11010,11010,11010,1
|
|
20231026,144000,73053700,11010,11010,11010,11010,8
|
|
20231026,143900,72965620,11010,11010,11010,11010,0
|
|
20231026,143800,72965620,11010,11010,11010,11010,1
|
|
20231026,143700,72954610,10970,10970,10970,10970,0
|
|
20231026,143600,72954610,10970,10970,10970,10970,0
|
|
20231026,143500,72954610,10970,10970,10970,10970,0
|
|
20231026,143400,72954610,10970,10970,10970,10970,0
|
|
20231026,143300,72954610,10970,11000,11000,10970,63
|
|
20231026,143200,72263180,11010,11010,11010,11010,0
|
|
20231026,143100,72263180,11010,11010,11010,11010,0
|
|
20231026,143000,72263180,11010,11010,11010,11010,0
|
|
20231026,142900,72263180,11010,11010,11010,11010,1
|
|
20231026,142800,72252170,11010,11010,11010,11010,0
|
|
20231026,142700,72252170,11010,11010,11010,11010,0
|
|
20231026,142600,72252170,11010,11010,11010,11010,0
|
|
20231026,142500,72252170,11010,11010,11010,11010,0
|
|
20231026,142400,72252170,11010,11010,11010,11010,0
|
|
20231026,142300,72252170,11010,11010,11010,11010,40
|
|
20231026,142200,71811770,11020,11020,11020,11020,0
|
|
20231026,142100,71811770,11020,11020,11020,11020,0
|
|
20231026,142000,71811770,11020,11020,11020,11020,0
|
|
20231026,141900,71811770,11020,11020,11020,11020,0
|
|
20231026,141800,71811770,11020,11020,11020,11020,0
|
|
20231026,141700,71811770,11020,11020,11020,11020,0
|
|
20231026,141600,71811770,11020,11020,11020,11020,47
|
|
20231026,141500,71293830,11020,11020,11020,11020,0
|
|
20231026,141400,71293830,11020,11030,11030,11020,247
|
|
20231026,141300,68570420,11030,11030,11030,11030,1
|
|
20231026,141200,68559390,11030,11030,11030,11030,0
|
|
20231026,141100,68559390,11030,11030,11030,11030,11
|
|
20231026,141000,68438060,11020,11020,11020,11020,10
|
|
20231026,140900,68327860,11020,11020,11020,11020,0
|
|
20231026,140800,68327860,11020,11020,11020,11020,0
|
|
20231026,140700,68327860,11020,11020,11020,11020,0
|
|
20231026,140600,68327860,11020,11020,11020,11020,0
|
|
20231026,140500,68327860,11020,11020,11020,11020,0
|
|
20231026,140400,68327860,11020,11020,11020,11020,0
|
|
20231026,140300,68327860,11020,11020,11020,11020,0
|
|
20231026,140200,68327860,11020,11020,11020,11020,0
|
|
20231026,140100,68327860,11020,11020,11020,11020,30
|
|
20231026,140000,67997260,11030,11030,11030,11030,0
|
|
20231026,135900,67997260,11030,11030,11030,11030,0
|
|
20231026,135800,67997260,11030,11030,11030,11030,0
|
|
20231026,135700,67997260,11030,11030,11030,11030,0
|
|
20231026,135600,67997260,11030,11030,11030,11030,0
|
|
20231026,135500,67997260,11030,11030,11030,11030,50
|
|
20231026,135400,67445760,11040,11040,11040,11040,0
|
|
20231026,135300,67445760,11040,11040,11040,11040,0
|
|
20231026,135200,67445760,11040,11040,11040,11040,103
|
|
20231026,135100,66308640,10980,10980,10980,10980,0
|
|
20231026,135000,66308640,10980,10980,10980,10980,0
|
|
20231026,134900,66308640,10980,10980,10980,10980,0
|
|
20231026,134800,66308640,10980,10980,10980,10980,0
|
|
20231026,134700,66308640,10980,10980,10980,10980,0
|
|
20231026,134600,66308640,10980,10990,10990,10980,186
|
|
20231026,134500,64265880,10990,10990,10990,10990,0
|
|
20231026,134400,64265880,10990,11000,11000,10990,100
|
|
20231026,134300,63166810,11010,11010,11010,11010,0
|
|
20231026,134200,63166810,11010,11010,11010,11010,0
|
|
20231026,134100,63166810,11010,11010,11010,11010,0
|
|
20231026,134000,63166810,11010,11010,11010,11010,125
|
|
20231026,133900,61790560,11020,11020,11020,11020,0
|
|
20231026,133800,61790560,11020,11020,11020,11020,110
|
|
20231026,133700,60578360,11050,11050,11050,11050,0
|
|
20231026,133600,60578360,11050,11050,11050,11050,0
|
|
20231026,133500,60578360,11050,11050,11050,11050,0
|
|
20231026,133400,60578360,11050,11050,11050,11050,89
|
|
20231026,133300,59594910,11050,11050,11050,11050,20
|
|
20231026,133200,59373910,11050,11050,11050,11050,0
|
|
20231026,133100,59373910,11050,11050,11050,11050,0
|
|
20231026,133000,59373910,11050,11050,11050,11050,10
|
|
20231026,132900,59263410,11050,11050,11050,11050,0
|
|
20231026,132800,59263410,11050,11040,11050,11040,11
|
|
20231026,132700,59141960,11010,11010,11010,11010,280
|
|
20231026,132600,56059160,11010,11010,11010,11010,0
|
|
20231026,132500,56059160,11010,11010,11010,11010,1
|
|
20231026,132400,56048150,11010,11010,11010,11010,23
|
|
20231026,132300,55794920,11010,11010,11010,11010,12
|
|
20231026,132200,55662800,11000,11000,11000,11000,0
|
|
20231026,132100,55662800,11000,11000,11000,11000,11
|
|
20231026,132000,55541800,11000,11000,11000,11000,0
|
|
20231026,131900,55541800,11000,11000,11000,11000,0
|
|
20231026,131800,55541800,11000,11000,11000,11000,0
|
|
20231026,131700,55541800,11000,11000,11000,11000,0
|
|
20231026,131600,55541800,11000,11000,11000,11000,0
|
|
20231026,131500,55541800,11000,11000,11000,11000,0
|
|
20231026,131400,55541800,11000,11000,11000,11000,0
|
|
20231026,131300,55541800,11000,11000,11000,11000,0
|
|
20231026,131200,55541800,11000,11000,11000,11000,2
|
|
20231026,131100,55519800,11000,11000,11000,11000,0
|
|
20231026,131000,55519800,11000,11000,11000,11000,58
|
|
20231026,130900,54881800,11000,11000,11000,11000,0
|
|
20231026,130800,54881800,11000,11000,11000,11000,0
|
|
20231026,130700,54881800,11000,11000,11000,11000,10
|
|
20231026,130600,54771800,11000,11000,11000,11000,0
|
|
20231026,130500,54771800,11000,11000,11000,11000,0
|
|
20231026,130400,54771800,11000,11000,11000,11000,0
|
|
20231026,130300,54771800,11000,11000,11000,11000,0
|
|
20231026,130200,54771800,11000,11000,11000,11000,0
|
|
20231026,130100,54771800,11000,11000,11000,11000,0
|
|
20231026,130000,54771800,11000,11000,11000,11000,0
|
|
20231026,125900,54771800,11000,11000,11000,11000,1
|
|
20231026,125800,54760800,11000,11000,11000,11000,100
|
|
20231026,125700,53660800,11000,11000,11000,11000,0
|
|
20231026,125600,53660800,11000,11000,11000,11000,0
|
|
20231026,125500,53660800,11000,11000,11000,11000,0
|
|
20231026,125400,53660800,11000,11000,11000,11000,0
|
|
20231026,125300,53660800,11000,11000,11000,11000,5
|
|
20231026,125200,53605800,11000,11000,11000,11000,0
|
|
20231026,125100,53605800,11000,11000,11000,11000,0
|
|
20231026,125000,53605800,11000,11000,11000,11000,0
|
|
20231026,124900,53605800,11000,11000,11000,11000,1
|
|
20231026,124800,53594800,10980,10980,10980,10980,0
|
|
20231026,124700,53594800,10980,10980,10980,10980,0
|
|
20231026,124600,53594800,10980,10980,10980,10980,1
|
|
20231026,124500,53583820,10980,10980,10980,10980,0
|
|
20231026,124400,53583820,10980,10980,10980,10980,0
|
|
20231026,124300,53583820,10980,10980,10980,10980,3
|
|
20231026,124200,53550880,11000,11000,11000,11000,0
|
|
20231026,124100,53550880,11000,11000,11000,11000,0
|
|
20231026,124000,53550880,11000,11000,11000,11000,0
|
|
20231026,123900,53550880,11000,11000,11000,11000,0
|
|
20231026,123800,53550880,11000,11000,11000,11000,0
|
|
20231026,123700,53550880,11000,11000,11000,11000,44
|
|
20231026,123600,53066880,10980,10980,10980,10980,0
|
|
20231026,123500,53066880,10980,10980,10980,10980,0
|
|
20231026,123400,53066880,10980,10980,10980,10980,206
|
|
20231026,123300,50805000,10970,10970,10970,10970,0
|
|
20231026,123200,50805000,10970,10970,10970,10970,1
|
|
20231026,123100,50794030,10970,10970,10970,10970,0
|
|
20231026,123000,50794030,10970,10970,10970,10970,13
|
|
20231026,122900,50651420,10970,10970,10970,10970,0
|
|
20231026,122800,50651420,10970,10970,10970,10970,0
|
|
20231026,122700,50651420,10970,10970,10970,10970,0
|
|
20231026,122600,50651420,10970,10970,10970,10970,0
|
|
20231026,122500,50651420,10970,10970,10970,10970,0
|
|
20231026,122400,50651420,10970,10970,10970,10970,0
|
|
20231026,122300,50651420,10970,10970,10970,10970,1
|
|
20231026,122200,50640450,10980,10980,10980,10980,0
|
|
20231026,122100,50640450,10980,10980,10980,10980,0
|
|
20231026,122000,50640450,10980,10980,10980,10980,0
|
|
20231026,121900,50640450,10980,10980,10980,10980,0
|
|
20231026,121800,50640450,10980,10980,10980,10980,1
|
|
20231026,121700,50629470,10970,10970,10970,10970,0
|
|
20231026,121600,50629470,10970,10970,10970,10970,0
|
|
20231026,121500,50629470,10970,10970,10970,10970,0
|
|
20231026,121400,50629470,10970,10970,10970,10970,0
|
|
20231026,121300,50629470,10970,10970,10970,10970,0
|
|
20231026,121200,50629470,10970,10970,10970,10970,0
|
|
20231026,121100,50629470,10970,10970,10970,10970,0
|
|
20231026,121000,50629470,10970,10970,10970,10970,0
|
|
20231026,120900,50629470,10970,10970,10970,10970,0
|
|
20231026,120800,50629470,10970,10970,10970,10970,0
|
|
20231026,120700,50629470,10970,10970,10970,10970,0
|
|
20231026,120600,50629470,10970,10970,10970,10970,0
|
|
20231026,120500,50629470,10970,10970,10970,10970,0
|
|
20231026,120400,50629470,10970,10970,10970,10970,0
|
|
20231026,120300,50629470,10970,10970,10970,10970,0
|
|
20231026,120200,50629470,10970,10990,10990,10970,500
|
|
20231026,120100,45140510,10990,10990,10990,10990,1
|
|
20231026,120000,45129520,11000,11000,11000,11000,1
|
|
20231026,115900,45118520,11000,11000,11000,11000,9
|
|
20231026,115800,45019520,11000,11000,11000,11000,20
|
|
20231026,115700,44799520,11000,11000,11000,11000,20
|
|
20231026,115600,44579520,11000,11000,11000,11000,0
|
|
20231026,115500,44579520,11000,11000,11000,11000,0
|
|
20231026,115400,44579520,11000,11000,11000,11000,0
|
|
20231026,115300,44579520,11000,11000,11000,11000,0
|
|
20231026,115200,44579520,11000,11000,11000,11000,0
|
|
20231026,115100,44579520,11000,11000,11000,11000,0
|
|
20231026,115000,44579520,11000,11000,11000,11000,2
|
|
20231026,114900,44557520,11010,11010,11010,11010,0
|
|
20231026,114800,44557520,11010,11010,11010,11010,0
|
|
20231026,114700,44557520,11010,11010,11010,11010,0
|
|
20231026,114600,44557520,11010,11000,11010,10980,218
|
|
20231026,114500,42161950,11000,11000,11000,11000,0
|
|
20231026,114400,42161950,11000,11000,11000,11000,14
|
|
20231026,114300,42007950,11000,11000,11000,11000,1
|
|
20231026,114200,41996950,11010,11010,11010,11010,6
|
|
20231026,114100,41930890,11010,11010,11010,11010,0
|
|
20231026,114000,41930890,11010,11010,11010,11010,0
|
|
20231026,113900,41930890,11010,11010,11010,11010,0
|
|
20231026,113800,41930890,11010,11010,11010,11010,4
|
|
20231026,113700,41886850,10990,10990,10990,10990,0
|
|
20231026,113600,41886850,10990,10990,10990,10990,0
|
|
20231026,113500,41886850,10990,10990,10990,10990,0
|
|
20231026,113400,41886850,10990,11020,11020,10990,281
|
|
20231026,113300,38792540,11020,11020,11020,11020,0
|
|
20231026,113200,38792540,11020,11020,11020,11020,4
|
|
20231026,113100,38748460,11020,11020,11020,11020,4
|
|
20231026,113000,38704380,11020,11020,11020,11020,113
|
|
20231026,112900,37459120,11000,11000,11000,11000,7
|
|
20231026,112800,37382120,11000,11020,11020,11000,197
|
|
20231026,112700,35211560,11020,11020,11020,11020,3
|
|
20231026,112600,35178500,11020,11030,11030,11020,90
|
|
20231026,112500,34186400,11020,11020,11020,11020,0
|
|
20231026,112400,34186400,11020,11020,11020,11020,0
|
|
20231026,112300,34186400,11020,11020,11020,11020,0
|
|
20231026,112200,34186400,11020,11020,11020,11020,1
|
|
20231026,112100,34175380,11020,11030,11030,11020,20
|
|
20231026,112000,33954950,11030,11030,11030,11030,1
|
|
20231026,111900,33943920,11030,11030,11030,11030,0
|
|
20231026,111800,33943920,11030,11030,11030,11030,0
|
|
20231026,111700,33943920,11030,11030,11030,11030,17
|
|
20231026,111600,33756410,11030,11030,11030,11030,0
|
|
20231026,111500,33756410,11030,11030,11030,11030,0
|
|
20231026,111400,33756410,11030,11030,11030,11030,0
|
|
20231026,111300,33756410,11030,11030,11030,11030,0
|
|
20231026,111200,33756410,11030,11030,11030,11030,0
|
|
20231026,111100,33756410,11030,11030,11030,11030,0
|
|
20231026,111000,33756410,11030,11030,11030,11030,20
|
|
20231026,110900,33535810,11030,11030,11030,11030,0
|
|
20231026,110800,33535810,11030,11030,11030,11030,0
|
|
20231026,110700,33535810,11030,11030,11030,11030,0
|
|
20231026,110600,33535810,11030,11030,11030,11030,0
|
|
20231026,110500,33535810,11030,11030,11030,11030,0
|
|
20231026,110400,33535810,11030,11030,11030,11030,0
|
|
20231026,110300,33535810,11030,11030,11030,11030,1
|
|
20231026,110200,33524780,11030,11030,11030,11030,0
|
|
20231026,110100,33524780,11030,11030,11030,11030,0
|
|
20231026,110000,33524780,11030,11030,11030,11030,0
|
|
20231026,105900,33524780,11030,11030,11030,11030,0
|
|
20231026,105800,33524780,11030,11030,11030,11030,0
|
|
20231026,105700,33524780,11030,11030,11030,11030,0
|
|
20231026,105600,33524780,11030,11030,11030,11030,0
|
|
20231026,105500,33524780,11030,11030,11030,11030,12
|
|
20231026,105400,33392420,11020,11020,11020,11020,242
|
|
20231026,105300,30725580,11000,11000,11000,11000,10
|
|
20231026,105200,30615580,10990,10990,10990,10990,0
|
|
20231026,105100,30615580,10990,10990,10990,10990,0
|
|
20231026,105000,30615580,10990,10990,10990,10990,0
|
|
20231026,104900,30615580,10990,11000,11000,10990,198
|
|
20231026,104800,28438560,11000,11000,11000,11000,0
|
|
20231026,104700,28438560,11000,11000,11000,11000,0
|
|
20231026,104600,28438560,11000,11000,11000,11000,0
|
|
20231026,104500,28438560,11000,11000,11000,11000,0
|
|
20231026,104400,28438560,11000,11000,11000,11000,0
|
|
20231026,104300,28438560,11000,11000,11000,11000,0
|
|
20231026,104200,28438560,11000,11000,11000,11000,0
|
|
20231026,104100,28438560,11000,11000,11000,11000,0
|
|
20231026,104000,28438560,11000,11000,11000,11000,0
|
|
20231026,103900,28438560,11000,11010,11010,11000,13
|
|
20231026,103800,28295510,11000,11000,11000,11000,0
|
|
20231026,103700,28295510,11000,11000,11000,11000,0
|
|
20231026,103600,28295510,11000,11000,11000,11000,0
|
|
20231026,103500,28295510,11000,11000,11000,11000,1
|
|
20231026,103400,28284510,11000,11000,11000,11000,1
|
|
20231026,103300,28273510,11000,11000,11000,11000,0
|
|
20231026,103200,28273510,11000,11000,11000,11000,21
|
|
20231026,103100,28042510,11020,11020,11020,11020,0
|
|
20231026,103000,28042510,11020,11020,11020,11020,0
|
|
20231026,102900,28042510,11020,11020,11020,11020,2
|
|
20231026,102800,28020470,11000,11000,11000,11000,0
|
|
20231026,102700,28020470,11000,11000,11000,11000,0
|
|
20231026,102600,28020470,11000,11000,11000,11000,0
|
|
20231026,102500,28020470,11000,11000,11000,11000,0
|
|
20231026,102400,28020470,11000,11000,11000,11000,0
|
|
20231026,102300,28020470,11000,11000,11000,11000,0
|
|
20231026,102200,28020470,11000,11000,11000,11000,0
|
|
20231026,102100,28020470,11000,11000,11000,11000,0
|
|
20231026,102000,28020470,11000,11000,11000,11000,0
|
|
20231026,101900,28020470,11000,11000,11000,11000,1
|
|
20231026,101800,28009470,11000,11000,11000,11000,0
|
|
20231026,101700,28009470,11000,11000,11000,11000,46
|
|
20231026,101600,27503470,11000,11000,11000,11000,14
|
|
20231026,101500,27349470,11000,11000,11000,11000,12
|
|
20231026,101400,27217470,11000,11000,11000,11000,0
|
|
20231026,101300,27217470,11000,11000,11000,11000,0
|
|
20231026,101200,27217470,11000,11000,11000,11000,11
|
|
20231026,101100,27096470,11000,10990,11000,10990,3
|
|
20231026,101000,27063480,11000,11000,11000,10980,22
|
|
20231026,100900,26821700,10980,10980,10980,10980,7
|
|
20231026,100800,26744840,10980,10980,10980,10980,0
|
|
20231026,100700,26744840,10980,10980,10980,10980,1
|
|
20231026,100600,26733860,10980,10980,10980,10980,0
|
|
20231026,100500,26733860,10980,10980,10980,10980,0
|
|
20231026,100400,26733860,10980,10980,10980,10980,0
|
|
20231026,100300,26733860,10980,10980,10980,10980,0
|
|
20231026,100200,26733860,10980,10980,10980,10980,0
|
|
20231026,100100,26733860,10980,10980,10980,10980,1
|
|
20231026,100000,26722880,10980,10980,10980,10980,0
|
|
20231026,095900,26722880,10980,10980,10980,10980,0
|
|
20231026,095800,26722880,10980,10980,10980,10980,0
|
|
20231026,095700,26722880,10980,10980,10980,10980,0
|
|
20231026,095600,26722880,10980,10980,10980,10980,0
|
|
20231026,095500,26722880,10980,10980,10980,10980,0
|
|
20231026,095400,26722880,10980,10980,10980,10980,0
|
|
20231026,095300,26722880,10980,10980,10980,10980,0
|
|
20231026,095200,26722880,10980,10980,10980,10980,10
|
|
20231026,095100,26613080,10980,10980,10980,10980,0
|
|
20231026,095000,26613080,10980,10980,10980,10980,1
|
|
20231026,094900,26602100,10970,10970,10970,10970,0
|
|
20231026,094800,26602100,10970,10970,10970,10970,0
|
|
20231026,094700,26602100,10970,10970,10970,10970,0
|
|
20231026,094600,26602100,10970,10970,10970,10970,0
|
|
20231026,094500,26602100,10970,10970,10970,10970,0
|
|
20231026,094400,26602100,10970,10970,10970,10970,0
|
|
20231026,094300,26602100,10970,10970,10970,10970,10
|
|
20231026,094200,26492400,10970,10970,10970,10970,0
|
|
20231026,094100,26492400,10970,10970,10970,10970,20
|
|
20231026,094000,26273000,10980,10980,10980,10980,8
|
|
20231026,093900,26185160,10980,10980,10980,10980,0
|
|
20231026,093800,26185160,10980,10980,10980,10980,0
|
|
20231026,093700,26185160,10980,10980,10980,10980,14
|
|
20231026,093600,26031440,10970,10970,10970,10970,0
|
|
20231026,093500,26031440,10970,10970,10970,10970,6
|
|
20231026,093400,25965620,10980,10980,10980,10980,1
|
|
20231026,093300,25954640,10980,10980,10980,10980,1
|
|
20231026,093200,25943660,10980,10970,10980,10970,18
|
|
20231026,093100,25746130,10970,10970,10970,10970,0
|
|
20231026,093000,25746130,10970,10970,10970,10970,300
|
|
20231026,092900,22455130,10980,10980,10980,10980,30
|
|
20231026,092800,22125730,10980,10980,10980,10980,1
|
|
20231026,092700,22114750,10980,11000,11000,10980,404
|
|
20231026,092600,17675150,11000,11040,11040,11000,264
|
|
20231026,092500,14767730,11050,11050,11050,11050,1
|
|
20231026,092400,14756680,11060,11060,11060,11060,0
|
|
20231026,092300,14756680,11060,11050,11060,11050,15
|
|
20231026,092200,14590840,11040,11040,11040,11040,2
|
|
20231026,092100,14568760,11040,11040,11040,11040,11
|
|
20231026,092000,14447320,11020,11000,11020,11000,338
|
|
20231026,091900,10725400,11000,11000,11000,11000,23
|
|
20231026,091800,10472400,10970,10970,10970,10970,0
|
|
20231026,091700,10472400,10970,10970,10970,10970,0
|
|
20231026,091600,10472400,10970,10970,10970,10970,0
|
|
20231026,091500,10472400,10970,10970,10970,10970,0
|
|
20231026,091400,10472400,10970,10970,10970,10970,0
|
|
20231026,091300,10472400,10970,10990,11000,10970,5
|
|
20231026,091200,10417500,10960,10960,10960,10960,0
|
|
20231026,091100,10417500,10960,10960,10960,10960,0
|
|
20231026,091000,10417500,10960,10960,10960,10960,0
|
|
20231026,090900,10417500,10960,10960,10960,10960,0
|
|
20231026,090800,10417500,10960,10960,10960,10960,0
|
|
20231026,090700,10417500,10960,10970,10970,10960,542
|
|
20231026,090600,4477070,10980,10980,10980,10980,38
|
|
20231026,090500,4059830,10990,10990,10990,10990,0
|
|
20231026,090400,4059830,10990,10990,10990,10980,167
|
|
20231026,090300,2224730,11000,11000,11000,11000,7
|
|
20231026,090200,2147730,10980,10980,10980,10980,9
|
|
20231026,090100,2048910,11000,11000,11000,11000,89
|
|
20231026,090000,1069910,11030,11030,11030,11030,97
|