649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,194600,68063505,3980,3980,3980,3980,95
|
|
20231018,194500,68063505,3980,3980,3980,3980,0
|
|
20231018,194400,68063505,3980,3980,3980,3980,0
|
|
20231018,194300,68063505,3980,3980,3980,3980,0
|
|
20231018,194200,68063505,3980,3980,3980,3980,0
|
|
20231018,194100,68063505,3980,3980,3980,3980,0
|
|
20231018,194000,68063505,3980,3980,3980,3980,0
|
|
20231018,193900,68063505,3980,3980,3980,3980,0
|
|
20231018,193800,68063505,3980,3980,3980,3980,0
|
|
20231018,193700,68063505,3980,3980,3980,3980,0
|
|
20231018,193600,68063505,3980,3980,3980,3980,0
|
|
20231018,193500,68063505,3980,3980,3980,3980,0
|
|
20231018,193400,68063505,3980,3980,3980,3980,0
|
|
20231018,193300,68063505,3980,3980,3980,3980,0
|
|
20231018,193200,68063505,3980,3980,3980,3980,0
|
|
20231018,193100,68063505,3980,3980,3980,3980,0
|
|
20231018,193000,68063505,3980,3980,3980,3980,0
|
|
20231018,192900,68063505,3980,3980,3980,3980,0
|
|
20231018,192800,68063505,3980,3980,3980,3980,0
|
|
20231018,192700,68063505,3980,3980,3980,3980,0
|
|
20231018,192600,68063505,3980,3980,3980,3980,0
|
|
20231018,192500,68063505,3980,3980,3980,3980,0
|
|
20231018,192400,68063505,3980,3980,3980,3980,0
|
|
20231018,192300,68063505,3980,3980,3980,3980,0
|
|
20231018,192200,68063505,3980,3980,3980,3980,0
|
|
20231018,192100,68063505,3980,3980,3980,3980,0
|
|
20231018,192000,68063505,3980,3980,3980,3980,0
|
|
20231018,191900,68063505,3980,3980,3980,3980,0
|
|
20231018,191800,68063505,3980,3980,3980,3980,0
|
|
20231018,191700,68063505,3980,3980,3980,3980,0
|
|
20231018,191600,68063505,3980,3980,3980,3980,95
|
|
20231018,191500,68063505,3980,3980,3980,3980,0
|
|
20231018,191400,68063505,3980,3980,3980,3980,0
|
|
20231018,191300,68063505,3980,3980,3980,3980,0
|
|
20231018,191200,68063505,3980,3980,3980,3980,0
|
|
20231018,191100,68063505,3980,3980,3980,3980,0
|
|
20231018,191000,68063505,3980,3980,3980,3980,0
|
|
20231018,190900,68063505,3980,3980,3980,3980,0
|
|
20231018,190800,68063505,3980,3980,3980,3980,0
|
|
20231018,190700,68063505,3980,3980,3980,3980,0
|
|
20231018,190600,68063505,3980,3980,3980,3980,0
|
|
20231018,190500,68063505,3980,3980,3980,3980,0
|
|
20231018,190400,68063505,3980,3980,3980,3980,0
|
|
20231018,190300,68063505,3980,3980,3980,3980,0
|
|
20231018,190200,68063505,3980,3980,3980,3980,0
|
|
20231018,190100,68063505,3980,3980,3980,3980,0
|
|
20231018,190000,68063505,3980,3980,3980,3980,0
|
|
20231018,185900,68063505,3980,3980,3980,3980,0
|
|
20231018,185800,68063505,3980,3980,3980,3980,0
|
|
20231018,185700,68063505,3980,3980,3980,3980,0
|
|
20231018,185600,68063505,3980,3980,3980,3980,0
|
|
20231018,185500,68063505,3980,3980,3980,3980,0
|
|
20231018,185400,68063505,3980,3980,3980,3980,0
|
|
20231018,185300,68063505,3980,3980,3980,3980,0
|
|
20231018,185200,68063505,3980,3980,3980,3980,0
|
|
20231018,185100,68063505,3980,3980,3980,3980,0
|
|
20231018,185000,68063505,3980,3980,3980,3980,0
|
|
20231018,184900,68063505,3980,3980,3980,3980,0
|
|
20231018,184800,68063505,3980,3980,3980,3980,0
|
|
20231018,184700,68063505,3980,3980,3980,3980,0
|
|
20231018,184600,68063505,3980,3980,3980,3980,95
|
|
20231018,184500,68063505,3980,3980,3980,3980,0
|
|
20231018,184400,68063505,3980,3980,3980,3980,0
|
|
20231018,184300,68063505,3980,3980,3980,3980,0
|
|
20231018,184200,68063505,3980,3980,3980,3980,0
|
|
20231018,184100,68063505,3980,3980,3980,3980,0
|
|
20231018,184000,68063505,3980,3980,3980,3980,0
|
|
20231018,183900,68063505,3980,3980,3980,3980,0
|
|
20231018,183800,68063505,3980,3980,3980,3980,0
|
|
20231018,183700,68063505,3980,3980,3980,3980,0
|
|
20231018,183600,68063505,3980,3980,3980,3980,0
|
|
20231018,183500,68063505,3980,3980,3980,3980,0
|
|
20231018,183400,68063505,3980,3980,3980,3980,0
|
|
20231018,183300,68063505,3980,3980,3980,3980,0
|
|
20231018,183200,68063505,3980,3980,3980,3980,0
|
|
20231018,183100,68063505,3980,3980,3980,3980,0
|
|
20231018,183000,68063505,3980,3980,3980,3980,0
|
|
20231018,182900,68063505,3980,3980,3980,3980,0
|
|
20231018,182800,68063505,3980,3980,3980,3980,0
|
|
20231018,182700,68063505,3980,3980,3980,3980,0
|
|
20231018,182600,68063505,3980,3980,3980,3980,0
|
|
20231018,182500,68063505,3980,3980,3980,3980,0
|
|
20231018,182400,68063505,3980,3980,3980,3980,0
|
|
20231018,182300,68063505,3980,3980,3980,3980,0
|
|
20231018,182200,68063505,3980,3980,3980,3980,0
|
|
20231018,182100,68063505,3980,3980,3980,3980,0
|
|
20231018,182000,68063505,3980,3980,3980,3980,0
|
|
20231018,181900,68063505,3980,3980,3980,3980,0
|
|
20231018,181800,68063505,3980,3980,3980,3980,0
|
|
20231018,181700,68063505,3980,3980,3980,3980,0
|
|
20231018,181600,68063505,3980,3980,3980,3980,95
|
|
20231018,181500,68063505,3980,3980,3980,3980,0
|
|
20231018,181400,68063505,3980,3980,3980,3980,0
|
|
20231018,181300,68063505,3980,3980,3980,3980,0
|
|
20231018,181200,68063505,3980,3980,3980,3980,0
|
|
20231018,181100,68063505,3980,3980,3980,3980,0
|
|
20231018,181000,68063505,3980,3980,3980,3980,0
|
|
20231018,180900,68063505,3980,3980,3980,3980,0
|
|
20231018,180800,68063505,3980,3980,3980,3980,0
|
|
20231018,180700,68063505,3980,3980,3980,3980,0
|
|
20231018,180600,68063505,3980,3980,3980,3980,0
|
|
20231018,180500,68063505,3980,3980,3980,3980,0
|
|
20231018,180400,68063505,3980,3980,3980,3980,0
|
|
20231018,180300,68063505,3980,3980,3980,3980,0
|
|
20231018,180200,68063505,3980,3980,3980,3980,0
|
|
20231018,180100,68063505,3980,3980,3980,3980,0
|
|
20231018,180000,68063505,3980,3980,3980,3980,0
|
|
20231018,175900,68063505,3980,3980,3980,3980,0
|
|
20231018,175800,68063505,3980,3980,3980,3980,0
|
|
20231018,175700,68063505,3980,3980,3980,3980,0
|
|
20231018,175600,68063505,3980,3980,3980,3980,0
|
|
20231018,175500,68063505,3980,3980,3980,3980,0
|
|
20231018,175400,68063505,3980,3980,3980,3980,0
|
|
20231018,175300,68063505,3980,3980,3980,3980,0
|
|
20231018,175200,68063505,3980,3980,3980,3980,0
|
|
20231018,175100,68063505,3980,3980,3980,3980,0
|
|
20231018,175000,68063505,3980,3980,3980,3980,0
|
|
20231018,174900,68063505,3980,3980,3980,3980,0
|
|
20231018,174800,68063505,3980,3980,3980,3980,0
|
|
20231018,174700,68063505,3980,3980,3980,3980,0
|
|
20231018,174600,68063505,3980,3980,3980,3980,95
|
|
20231018,174500,68063505,3980,3980,3980,3980,0
|
|
20231018,174400,68063505,3980,3980,3980,3980,0
|
|
20231018,174300,68063505,3980,3980,3980,3980,0
|
|
20231018,174200,68063505,3980,3980,3980,3980,0
|
|
20231018,174100,68063505,3980,3980,3980,3980,0
|
|
20231018,174000,68063505,3980,3980,3980,3980,0
|
|
20231018,173900,68063505,3980,3980,3980,3980,0
|
|
20231018,173800,68063505,3980,3980,3980,3980,0
|
|
20231018,173700,68063505,3980,3980,3980,3980,0
|
|
20231018,173600,68063505,3980,3980,3980,3980,0
|
|
20231018,173500,68063505,3980,3980,3980,3980,0
|
|
20231018,173400,68063505,3980,3980,3980,3980,0
|
|
20231018,173300,68063505,3980,3980,3980,3980,0
|
|
20231018,173200,68063505,3980,3980,3980,3980,0
|
|
20231018,173100,68063505,3980,3980,3980,3980,0
|
|
20231018,173000,68063505,3980,3980,3980,3980,0
|
|
20231018,172900,68063505,3980,3980,3980,3980,0
|
|
20231018,172800,68063505,3980,3980,3980,3980,0
|
|
20231018,172700,68063505,3980,3980,3980,3980,0
|
|
20231018,172600,68063505,3980,3980,3980,3980,0
|
|
20231018,172500,68063505,3980,3980,3980,3980,0
|
|
20231018,172400,68063505,3980,3980,3980,3980,0
|
|
20231018,172300,68063505,3980,3980,3980,3980,0
|
|
20231018,172200,68063505,3980,3980,3980,3980,0
|
|
20231018,172100,68063505,3980,3980,3980,3980,0
|
|
20231018,172000,68063505,3980,3980,3980,3980,0
|
|
20231018,171900,68063505,3980,3980,3980,3980,0
|
|
20231018,171800,68063505,3980,3980,3980,3980,0
|
|
20231018,171700,68063505,3980,3980,3980,3980,0
|
|
20231018,171600,68063505,3980,3980,3980,3980,95
|
|
20231018,171500,68063505,3980,3980,3980,3980,0
|
|
20231018,171400,68063505,3980,3980,3980,3980,0
|
|
20231018,171300,68063505,3980,3980,3980,3980,0
|
|
20231018,171200,68063505,3980,3980,3980,3980,0
|
|
20231018,171100,68063505,3980,3980,3980,3980,0
|
|
20231018,171000,68063505,3980,3980,3980,3980,0
|
|
20231018,170900,68063505,3980,3980,3980,3980,0
|
|
20231018,170800,68063505,3980,3980,3980,3980,0
|
|
20231018,170700,68063505,3980,3980,3980,3980,0
|
|
20231018,170600,68063505,3980,3980,3980,3980,0
|
|
20231018,170500,68063505,3980,3980,3980,3980,0
|
|
20231018,170400,68063505,3980,3980,3980,3980,0
|
|
20231018,170300,68063505,3980,3980,3980,3980,0
|
|
20231018,170200,68063505,3980,3980,3980,3980,0
|
|
20231018,170100,68063505,3980,3980,3980,3980,0
|
|
20231018,170000,68063505,3980,3980,3980,3980,0
|
|
20231018,165900,68063505,3980,3980,3980,3980,0
|
|
20231018,165800,68063505,3980,3980,3980,3980,0
|
|
20231018,165700,68063505,3980,3980,3980,3980,0
|
|
20231018,165600,68063505,3980,3980,3980,3980,0
|
|
20231018,165500,68063505,3980,3980,3980,3980,0
|
|
20231018,165400,68063505,3980,3980,3980,3980,0
|
|
20231018,165300,68063505,3980,3980,3980,3980,0
|
|
20231018,165200,68063505,3980,3980,3980,3980,0
|
|
20231018,165100,68063505,3980,3980,3980,3980,0
|
|
20231018,165000,68063505,3980,3980,3980,3980,0
|
|
20231018,164900,68063505,3980,3980,3980,3980,0
|
|
20231018,164800,68063505,3980,3980,3980,3980,0
|
|
20231018,164700,68063505,3980,3980,3980,3980,0
|
|
20231018,164600,68063505,3980,3980,3980,3980,95
|
|
20231018,164500,68063505,3980,3980,3980,3980,0
|
|
20231018,164400,68063505,3980,3980,3980,3980,0
|
|
20231018,164300,68063505,3980,3980,3980,3980,0
|
|
20231018,164200,68063505,3980,3980,3980,3980,0
|
|
20231018,164100,68063505,3980,3980,3980,3980,0
|
|
20231018,164000,68063505,3980,3980,3980,3980,0
|
|
20231018,163900,68063505,3980,3980,3980,3980,0
|
|
20231018,163800,68063505,3980,3980,3980,3980,0
|
|
20231018,163700,68063505,3980,3980,3980,3980,0
|
|
20231018,163600,68063505,3980,3980,3980,3980,0
|
|
20231018,163500,68063505,3980,3980,3980,3980,0
|
|
20231018,163400,68063505,3980,3980,3980,3980,0
|
|
20231018,163300,68063505,3980,3980,3980,3980,0
|
|
20231018,163200,68063505,3980,3980,3980,3980,0
|
|
20231018,163100,68063505,3980,3980,3980,3980,0
|
|
20231018,163000,68063505,3980,3980,3980,3980,0
|
|
20231018,162900,68063505,3980,3980,3980,3980,0
|
|
20231018,162800,68063505,3980,3980,3980,3980,0
|
|
20231018,162700,68063505,3980,3980,3980,3980,0
|
|
20231018,162600,68063505,3980,3980,3980,3980,0
|
|
20231018,162500,68063505,3980,3980,3980,3980,0
|
|
20231018,162400,68063505,3980,3980,3980,3980,0
|
|
20231018,162300,68063505,3980,3980,3980,3980,0
|
|
20231018,162200,68063505,3980,3980,3980,3980,0
|
|
20231018,162100,68063505,3980,3980,3980,3980,0
|
|
20231018,162000,68063505,3980,3980,3980,3980,0
|
|
20231018,161900,68063505,3980,3980,3980,3980,0
|
|
20231018,161800,68063505,3980,3980,3980,3980,0
|
|
20231018,161700,68063505,3980,3980,3980,3980,0
|
|
20231018,161600,68063505,3980,3980,3980,3980,95
|
|
20231018,161500,68063505,3980,3980,3980,3980,0
|
|
20231018,161400,68063505,3980,3980,3980,3980,0
|
|
20231018,161300,68063505,3980,3980,3980,3980,0
|
|
20231018,161200,68063505,3980,3980,3980,3980,0
|
|
20231018,161100,68063505,3980,3980,3980,3980,0
|
|
20231018,161000,68063505,3980,3980,3980,3980,0
|
|
20231018,160900,68063505,3980,3980,3980,3980,0
|
|
20231018,160800,68063505,3980,3980,3980,3980,0
|
|
20231018,160700,68063505,3980,3980,3980,3980,0
|
|
20231018,160600,68063505,3980,3980,3980,3980,0
|
|
20231018,160500,68063505,3980,3980,3980,3980,0
|
|
20231018,160400,68063505,3980,3980,3980,3980,0
|
|
20231018,160300,68063505,3980,3980,3980,3980,0
|
|
20231018,160200,68063505,3980,3980,3980,3980,0
|
|
20231018,160100,68063505,3980,3980,3980,3980,0
|
|
20231018,160000,68063505,3980,3980,3980,3980,0
|
|
20231018,155900,68063505,3980,3980,3980,3980,0
|
|
20231018,155800,68063505,3980,3980,3980,3980,0
|
|
20231018,155700,68063505,3980,3980,3980,3980,0
|
|
20231018,155600,68063505,3980,3980,3980,3980,0
|
|
20231018,155500,68063505,3980,3980,3980,3980,0
|
|
20231018,155400,68063505,3980,3980,3980,3980,0
|
|
20231018,155300,68063505,3980,3980,3980,3980,0
|
|
20231018,155200,68063505,3980,3980,3980,3980,0
|
|
20231018,155100,68063505,3980,3980,3980,3980,0
|
|
20231018,155000,68063505,3980,3980,3980,3980,0
|
|
20231018,154900,68063505,3980,3980,3980,3980,0
|
|
20231018,154800,68063505,3980,3980,3980,3980,0
|
|
20231018,154700,68063505,3980,3980,3980,3980,0
|
|
20231018,154600,68063505,3980,3980,3980,3980,95
|
|
20231018,154500,68063505,3980,3980,3980,3980,0
|
|
20231018,154400,68063505,3980,3980,3980,3980,0
|
|
20231018,154300,68063505,3980,3980,3980,3980,0
|
|
20231018,154200,68063505,3980,3980,3980,3980,0
|
|
20231018,154100,68063505,3980,3980,3980,3980,0
|
|
20231018,154000,68063505,3980,3980,3980,3980,0
|
|
20231018,153900,68063505,3980,3980,3980,3980,0
|
|
20231018,153800,68063505,3980,3980,3980,3980,0
|
|
20231018,153700,68063505,3980,3980,3980,3980,0
|
|
20231018,153600,68063505,3980,3980,3980,3980,0
|
|
20231018,153500,68063505,3980,3980,3980,3980,0
|
|
20231018,153400,68063505,3980,3980,3980,3980,0
|
|
20231018,153300,68063505,3980,3980,3980,3980,0
|
|
20231018,153200,68063505,3980,3980,3980,3980,0
|
|
20231018,153100,68063505,3980,3980,3980,3980,0
|
|
20231018,153000,68063505,3980,3980,3980,3980,95
|
|
20231018,152900,67685405,3970,3970,3970,3970,0
|
|
20231018,152800,67685405,3970,3970,3970,3970,0
|
|
20231018,152700,67685405,3970,3970,3970,3970,0
|
|
20231018,152600,67685405,3970,3970,3970,3970,0
|
|
20231018,152500,67685405,3970,3970,3970,3970,0
|
|
20231018,152400,67685405,3970,3970,3970,3970,0
|
|
20231018,152300,67685405,3970,3970,3970,3970,0
|
|
20231018,152200,67685405,3970,3970,3970,3970,0
|
|
20231018,152100,67685405,3970,3970,3970,3970,0
|
|
20231018,152000,67685405,3970,3970,3970,3970,0
|
|
20231018,151900,67685405,3970,3955,3970,3955,3
|
|
20231018,151800,67673525,3955,3955,3955,3955,23
|
|
20231018,151700,67582560,3965,3965,3965,3965,6
|
|
20231018,151600,67558770,3965,3965,3965,3965,0
|
|
20231018,151500,67558770,3965,3965,3965,3965,1
|
|
20231018,151400,67554805,3965,3965,3965,3965,151
|
|
20231018,151300,66956090,3970,3970,3970,3970,0
|
|
20231018,151200,66956090,3970,3965,3970,3965,5
|
|
20231018,151100,66936260,3970,3970,3970,3970,0
|
|
20231018,151000,66936260,3970,3970,3970,3970,1
|
|
20231018,150900,66932290,3965,3965,3965,3965,0
|
|
20231018,150800,66932290,3965,3965,3965,3965,4
|
|
20231018,150700,66916430,3965,3965,3965,3965,0
|
|
20231018,150600,66916430,3965,3965,3965,3965,0
|
|
20231018,150500,66916430,3965,3965,3965,3965,0
|
|
20231018,150400,66916430,3965,3965,3965,3965,5
|
|
20231018,150300,66896605,3965,3965,3965,3965,0
|
|
20231018,150200,66896605,3965,3965,3965,3965,0
|
|
20231018,150100,66896605,3965,3965,3965,3965,0
|
|
20231018,150000,66896605,3965,3965,3965,3965,0
|
|
20231018,145900,66896605,3965,3965,3965,3965,1
|
|
20231018,145800,66892640,3970,3970,3970,3970,0
|
|
20231018,145700,66892640,3970,3970,3970,3970,0
|
|
20231018,145600,66892640,3970,3970,3970,3970,0
|
|
20231018,145500,66892640,3970,3970,3970,3970,0
|
|
20231018,145400,66892640,3970,3970,3970,3970,0
|
|
20231018,145300,66892640,3970,3970,3970,3970,0
|
|
20231018,145200,66892640,3970,3970,3970,3970,0
|
|
20231018,145100,66892640,3970,3970,3970,3970,0
|
|
20231018,145000,66892640,3970,3970,3970,3970,0
|
|
20231018,144900,66892640,3970,3970,3970,3970,0
|
|
20231018,144800,66892640,3970,3970,3970,3970,0
|
|
20231018,144700,66892640,3970,3970,3970,3970,8
|
|
20231018,144600,66860880,3965,3965,3965,3965,0
|
|
20231018,144500,66860880,3965,3965,3965,3965,0
|
|
20231018,144400,66860880,3965,3965,3965,3965,0
|
|
20231018,144300,66860880,3965,3965,3965,3965,0
|
|
20231018,144200,66860880,3965,3965,3965,3965,0
|
|
20231018,144100,66860880,3965,3965,3965,3965,0
|
|
20231018,144000,66860880,3965,3965,3965,3965,0
|
|
20231018,143900,66860880,3965,3965,3965,3965,0
|
|
20231018,143800,66860880,3965,3965,3965,3965,0
|
|
20231018,143700,66860880,3965,3965,3965,3965,1
|
|
20231018,143600,66856915,3965,3965,3965,3965,43
|
|
20231018,143500,66686420,3955,3955,3955,3955,1
|
|
20231018,143400,66682465,3980,3980,3980,3980,0
|
|
20231018,143300,66682465,3980,3980,3980,3980,0
|
|
20231018,143200,66682465,3980,3980,3980,3980,0
|
|
20231018,143100,66682465,3980,3980,3980,3980,0
|
|
20231018,143000,66682465,3980,3960,3980,3960,4
|
|
20231018,142900,66666585,3970,3970,3970,3970,0
|
|
20231018,142800,66666585,3970,3970,3970,3970,0
|
|
20231018,142700,66666585,3970,3970,3970,3970,0
|
|
20231018,142600,66666585,3970,3970,3970,3970,0
|
|
20231018,142500,66666585,3970,3970,3970,3970,0
|
|
20231018,142400,66666585,3970,3970,3970,3970,0
|
|
20231018,142300,66666585,3970,3965,3970,3965,3
|
|
20231018,142200,66654685,3960,3960,3960,3960,0
|
|
20231018,142100,66654685,3960,3960,3960,3960,0
|
|
20231018,142000,66654685,3960,3960,3960,3960,0
|
|
20231018,141900,66654685,3960,3960,3960,3960,0
|
|
20231018,141800,66654685,3960,3960,3960,3960,0
|
|
20231018,141700,66654685,3960,3960,3960,3960,0
|
|
20231018,141600,66654685,3960,3960,3960,3960,99
|
|
20231018,141500,66262645,3960,3960,3960,3960,101
|
|
20231018,141400,65862685,3960,3960,3960,3960,700
|
|
20231018,141300,63090685,3950,3950,3950,3950,100
|
|
20231018,141200,62695685,3955,3955,3955,3955,0
|
|
20231018,141100,62695685,3955,3955,3955,3955,0
|
|
20231018,141000,62695685,3955,3955,3955,3955,0
|
|
20231018,140900,62695685,3955,3955,3955,3955,0
|
|
20231018,140800,62695685,3955,3955,3955,3955,0
|
|
20231018,140700,62695685,3955,3955,3955,3955,0
|
|
20231018,140600,62695685,3955,3955,3955,3955,0
|
|
20231018,140500,62695685,3955,3955,3955,3955,0
|
|
20231018,140400,62695685,3955,3955,3955,3955,0
|
|
20231018,140300,62695685,3955,3955,3955,3955,70
|
|
20231018,140200,62418835,3950,3950,3950,3950,0
|
|
20231018,140100,62418835,3950,3950,3950,3950,0
|
|
20231018,140000,62418835,3950,3950,3950,3950,3
|
|
20231018,135900,62406985,3950,3950,3950,3950,1
|
|
20231018,135800,62403035,3955,3955,3955,3955,0
|
|
20231018,135700,62403035,3955,3955,3955,3955,0
|
|
20231018,135600,62403035,3955,3955,3955,3955,0
|
|
20231018,135500,62403035,3955,3955,3955,3955,0
|
|
20231018,135400,62403035,3955,3950,3955,3950,5
|
|
20231018,135300,62383265,3950,3950,3950,3950,0
|
|
20231018,135200,62383265,3950,3955,3955,3950,120
|
|
20231018,135100,61909165,3955,3955,3955,3955,3
|
|
20231018,135000,61897300,3955,3955,3955,3955,0
|
|
20231018,134900,61897300,3955,3955,3955,3955,0
|
|
20231018,134800,61897300,3955,3955,3955,3955,0
|
|
20231018,134700,61897300,3955,3955,3955,3955,0
|
|
20231018,134600,61897300,3955,3955,3955,3955,56
|
|
20231018,134500,61675820,3950,3950,3950,3950,0
|
|
20231018,134400,61675820,3950,3950,3950,3950,1
|
|
20231018,134300,61671870,3955,3955,3955,3955,0
|
|
20231018,134200,61671870,3955,3955,3955,3955,0
|
|
20231018,134100,61671870,3955,3955,3955,3955,0
|
|
20231018,134000,61671870,3955,3955,3955,3955,1
|
|
20231018,133900,61667915,3950,3950,3950,3950,0
|
|
20231018,133800,61667915,3950,3950,3950,3950,0
|
|
20231018,133700,61667915,3950,3950,3950,3950,0
|
|
20231018,133600,61667915,3950,3950,3950,3950,0
|
|
20231018,133500,61667915,3950,3950,3950,3950,0
|
|
20231018,133400,61667915,3950,3950,3950,3950,0
|
|
20231018,133300,61667915,3950,3950,3950,3950,100
|
|
20231018,133200,61272915,3950,3950,3950,3950,0
|
|
20231018,133100,61272915,3950,3950,3950,3950,7
|
|
20231018,133000,61245265,3945,3945,3945,3945,0
|
|
20231018,132900,61245265,3945,3945,3945,3945,0
|
|
20231018,132800,61245265,3945,3945,3945,3945,0
|
|
20231018,132700,61245265,3945,3945,3945,3945,0
|
|
20231018,132600,61245265,3945,3945,3945,3945,0
|
|
20231018,132500,61245265,3945,3945,3945,3945,0
|
|
20231018,132400,61245265,3945,3945,3945,3945,0
|
|
20231018,132300,61245265,3945,3945,3945,3945,0
|
|
20231018,132200,61245265,3945,3945,3945,3945,0
|
|
20231018,132100,61245265,3945,3945,3945,3945,0
|
|
20231018,132000,61245265,3945,3945,3945,3945,0
|
|
20231018,131900,61245265,3945,3945,3945,3945,0
|
|
20231018,131800,61245265,3945,3945,3945,3945,0
|
|
20231018,131700,61245265,3945,3945,3945,3945,0
|
|
20231018,131600,61245265,3945,3945,3945,3945,0
|
|
20231018,131500,61245265,3945,3945,3945,3945,1
|
|
20231018,131400,61241320,3950,3950,3950,3950,209
|
|
20231018,131300,60415770,3950,3950,3950,3950,1
|
|
20231018,131200,60411820,3950,3950,3950,3950,0
|
|
20231018,131100,60411820,3950,3950,3950,3950,0
|
|
20231018,131000,60411820,3950,3950,3950,3950,0
|
|
20231018,130900,60411820,3950,3950,3950,3950,0
|
|
20231018,130800,60411820,3950,3950,3950,3950,0
|
|
20231018,130700,60411820,3950,3950,3950,3950,0
|
|
20231018,130600,60411820,3950,3950,3950,3950,0
|
|
20231018,130500,60411820,3950,3950,3950,3950,0
|
|
20231018,130400,60411820,3950,3950,3950,3950,0
|
|
20231018,130300,60411820,3950,3950,3950,3950,0
|
|
20231018,130200,60411820,3950,3950,3950,3950,0
|
|
20231018,130100,60411820,3950,3950,3950,3950,12
|
|
20231018,130000,60364420,3960,3960,3980,3960,574
|
|
20231018,125900,58091360,3960,3960,3960,3960,0
|
|
20231018,125800,58091360,3960,3960,3960,3960,0
|
|
20231018,125700,58091360,3960,3960,3960,3960,0
|
|
20231018,125600,58091360,3960,3960,3960,3960,0
|
|
20231018,125500,58091360,3960,3960,3960,3960,0
|
|
20231018,125400,58091360,3960,3960,3960,3960,0
|
|
20231018,125300,58091360,3960,3960,3960,3960,0
|
|
20231018,125200,58091360,3960,3960,3960,3960,0
|
|
20231018,125100,58091360,3960,3960,3960,3960,0
|
|
20231018,125000,58091360,3960,3960,3960,3960,10
|
|
20231018,124900,58051760,3960,3960,3960,3960,15
|
|
20231018,124800,57992360,3960,3960,3960,3960,5
|
|
20231018,124700,57972560,3950,3950,3950,3950,0
|
|
20231018,124600,57972560,3950,3950,3950,3950,0
|
|
20231018,124500,57972560,3950,3950,3950,3950,0
|
|
20231018,124400,57972560,3950,3950,3950,3950,0
|
|
20231018,124300,57972560,3950,3950,3950,3950,0
|
|
20231018,124200,57972560,3950,3950,3950,3950,0
|
|
20231018,124100,57972560,3950,3950,3950,3950,0
|
|
20231018,124000,57972560,3950,3950,3950,3950,0
|
|
20231018,123900,57972560,3950,3950,3950,3950,0
|
|
20231018,123800,57972560,3950,3950,3950,3950,0
|
|
20231018,123700,57972560,3950,3950,3950,3950,0
|
|
20231018,123600,57972560,3950,3950,3950,3950,0
|
|
20231018,123500,57972560,3950,3950,3950,3950,0
|
|
20231018,123400,57972560,3950,3950,3950,3950,0
|
|
20231018,123300,57972560,3950,3950,3950,3950,0
|
|
20231018,123200,57972560,3950,3950,3950,3950,0
|
|
20231018,123100,57972560,3950,3950,3950,3950,0
|
|
20231018,123000,57972560,3950,3950,3950,3950,0
|
|
20231018,122900,57972560,3950,3950,3950,3950,0
|
|
20231018,122800,57972560,3950,3950,3950,3950,0
|
|
20231018,122700,57972560,3950,3950,3950,3950,0
|
|
20231018,122600,57972560,3950,3950,3950,3950,0
|
|
20231018,122500,57972560,3950,3950,3950,3950,0
|
|
20231018,122400,57972560,3950,3950,3950,3950,0
|
|
20231018,122300,57972560,3950,3950,3950,3950,0
|
|
20231018,122200,57972560,3950,3950,3950,3950,0
|
|
20231018,122100,57972560,3950,3950,3950,3950,0
|
|
20231018,122000,57972560,3950,3950,3950,3950,0
|
|
20231018,121900,57972560,3950,3950,3950,3950,0
|
|
20231018,121800,57972560,3950,3950,3950,3950,0
|
|
20231018,121700,57972560,3950,3950,3950,3950,30
|
|
20231018,121600,57854060,3990,3990,3990,3990,0
|
|
20231018,121500,57854060,3990,3990,3990,3990,0
|
|
20231018,121400,57854060,3990,3960,3990,3960,114
|
|
20231018,121300,57402540,3960,3960,3960,3960,0
|
|
20231018,121200,57402540,3960,3960,3960,3960,0
|
|
20231018,121100,57402540,3960,3960,3960,3960,0
|
|
20231018,121000,57402540,3960,3960,3960,3960,0
|
|
20231018,120900,57402540,3960,3960,3960,3960,0
|
|
20231018,120800,57402540,3960,3960,3960,3960,0
|
|
20231018,120700,57402540,3960,3960,3960,3960,0
|
|
20231018,120600,57402540,3960,3960,3960,3960,0
|
|
20231018,120500,57402540,3960,3960,3960,3960,0
|
|
20231018,120400,57402540,3960,3960,3960,3960,0
|
|
20231018,120300,57402540,3960,3960,3960,3960,0
|
|
20231018,120200,57402540,3960,3960,3960,3960,0
|
|
20231018,120100,57402540,3960,3960,3960,3960,0
|
|
20231018,120000,57402540,3960,3960,3960,3960,0
|
|
20231018,115900,57402540,3960,3960,3960,3960,0
|
|
20231018,115800,57402540,3960,3960,3960,3960,0
|
|
20231018,115700,57402540,3960,3960,3960,3960,0
|
|
20231018,115600,57402540,3960,3960,3960,3960,0
|
|
20231018,115500,57402540,3960,3960,3960,3960,0
|
|
20231018,115400,57402540,3960,3960,3960,3960,0
|
|
20231018,115300,57402540,3960,3960,3960,3960,0
|
|
20231018,115200,57402540,3960,3960,3960,3960,0
|
|
20231018,115100,57402540,3960,3960,3960,3960,0
|
|
20231018,115000,57402540,3960,3960,3960,3960,0
|
|
20231018,114900,57402540,3960,3960,3960,3960,0
|
|
20231018,114800,57402540,3960,3960,3960,3960,0
|
|
20231018,114700,57402540,3960,3960,3960,3960,0
|
|
20231018,114600,57402540,3960,3960,3960,3960,29
|
|
20231018,114500,57287700,3960,3960,3960,3960,0
|
|
20231018,114400,57287700,3960,3960,3960,3960,0
|
|
20231018,114300,57287700,3960,3960,3960,3960,0
|
|
20231018,114200,57287700,3960,3960,3960,3960,0
|
|
20231018,114100,57287700,3960,3960,3960,3960,0
|
|
20231018,114000,57287700,3960,3960,3960,3960,100
|
|
20231018,113900,56891700,3950,3950,3950,3950,0
|
|
20231018,113800,56891700,3950,3950,3950,3950,0
|
|
20231018,113700,56891700,3950,3950,3950,3950,0
|
|
20231018,113600,56891700,3950,3950,3950,3950,0
|
|
20231018,113500,56891700,3950,3950,3950,3950,0
|
|
20231018,113400,56891700,3950,3950,3950,3950,0
|
|
20231018,113300,56891700,3950,3950,3950,3950,0
|
|
20231018,113200,56891700,3950,3950,3950,3950,0
|
|
20231018,113100,56891700,3950,3950,3950,3950,0
|
|
20231018,113000,56891700,3950,3950,3950,3950,0
|
|
20231018,112900,56891700,3950,3950,3950,3950,0
|
|
20231018,112800,56891700,3950,3950,3950,3950,0
|
|
20231018,112700,56891700,3950,3950,3950,3950,0
|
|
20231018,112600,56891700,3950,3950,3950,3950,0
|
|
20231018,112500,56891700,3950,3955,3955,3950,71
|
|
20231018,112400,56610960,3955,3955,3955,3955,0
|
|
20231018,112300,56610960,3955,3955,3955,3955,0
|
|
20231018,112200,56610960,3955,3955,3955,3955,0
|
|
20231018,112100,56610960,3955,3955,3955,3955,0
|
|
20231018,112000,56610960,3955,3955,3955,3955,0
|
|
20231018,111900,56610960,3955,3955,3955,3955,0
|
|
20231018,111800,56610960,3955,3955,3955,3955,0
|
|
20231018,111700,56610960,3955,3955,3955,3955,0
|
|
20231018,111600,56610960,3955,3955,3955,3955,0
|
|
20231018,111500,56610960,3955,3955,3955,3955,0
|
|
20231018,111400,56610960,3955,3955,3955,3955,8
|
|
20231018,111300,56579320,3955,3955,3955,3955,0
|
|
20231018,111200,56579320,3955,3955,3955,3955,0
|
|
20231018,111100,56579320,3955,3955,3955,3955,50
|
|
20231018,111000,56381570,3960,3960,3960,3960,0
|
|
20231018,110900,56381570,3960,3960,3960,3960,0
|
|
20231018,110800,56381570,3960,3960,3960,3960,30
|
|
20231018,110700,56262770,3960,3960,3960,3960,1
|
|
20231018,110600,56258810,3960,3960,3960,3960,1
|
|
20231018,110500,56254850,3955,3955,3955,3955,0
|
|
20231018,110400,56254850,3955,3955,3955,3955,0
|
|
20231018,110300,56254850,3955,3955,3955,3955,0
|
|
20231018,110200,56254850,3955,3955,3955,3955,0
|
|
20231018,110100,56254850,3955,3955,3955,3955,0
|
|
20231018,110000,56254850,3955,3955,3955,3955,0
|
|
20231018,105900,56254850,3955,3955,3955,3955,0
|
|
20231018,105800,56254850,3955,3955,3955,3955,0
|
|
20231018,105700,56254850,3955,3955,3955,3955,0
|
|
20231018,105600,56254850,3955,3955,3955,3955,0
|
|
20231018,105500,56254850,3955,3955,3955,3955,232
|
|
20231018,105400,55337290,3965,3965,3965,3965,0
|
|
20231018,105300,55337290,3965,3965,3965,3965,0
|
|
20231018,105200,55337290,3965,3965,3965,3965,0
|
|
20231018,105100,55337290,3965,3965,3965,3965,0
|
|
20231018,105000,55337290,3965,3965,3965,3965,0
|
|
20231018,104900,55337290,3965,3965,3965,3965,0
|
|
20231018,104800,55337290,3965,3965,3965,3965,0
|
|
20231018,104700,55337290,3965,3960,3965,3960,51
|
|
20231018,104600,55135080,3960,3960,3960,3960,0
|
|
20231018,104500,55135080,3960,3960,3960,3960,0
|
|
20231018,104400,55135080,3960,3960,3960,3960,0
|
|
20231018,104300,55135080,3960,3960,3960,3960,0
|
|
20231018,104200,55135080,3960,3960,3960,3960,5
|
|
20231018,104100,55115280,3965,3965,3965,3965,0
|
|
20231018,104000,55115280,3965,3965,3965,3965,0
|
|
20231018,103900,55115280,3965,3965,3965,3965,0
|
|
20231018,103800,55115280,3965,3965,3965,3965,0
|
|
20231018,103700,55115280,3965,3965,3965,3965,0
|
|
20231018,103600,55115280,3965,3965,3965,3965,0
|
|
20231018,103500,55115280,3965,3965,3965,3965,0
|
|
20231018,103400,55115280,3965,3955,3965,3955,26
|
|
20231018,103300,55012440,3955,3955,3955,3955,0
|
|
20231018,103200,55012440,3955,3955,3955,3955,3
|
|
20231018,103100,55000575,3950,3950,3950,3950,0
|
|
20231018,103000,55000575,3950,3950,3950,3950,0
|
|
20231018,102900,55000575,3950,3950,3950,3950,0
|
|
20231018,102800,55000575,3950,3950,3950,3950,0
|
|
20231018,102700,55000575,3950,3950,3950,3950,0
|
|
20231018,102600,55000575,3950,3950,3950,3950,1
|
|
20231018,102500,54996625,3950,3950,3950,3950,0
|
|
20231018,102400,54996625,3950,3950,3950,3950,0
|
|
20231018,102300,54996625,3950,3950,3950,3950,0
|
|
20231018,102200,54996625,3950,3950,3950,3950,0
|
|
20231018,102100,54996625,3950,3950,3950,3950,367
|
|
20231018,102000,53546975,3950,3950,3950,3950,100
|
|
20231018,101900,53151975,3950,3950,3950,3950,232
|
|
20231018,101800,52235575,3950,3950,3950,3950,80
|
|
20231018,101700,51919575,3955,3950,3955,3950,301
|
|
20231018,101600,50729940,3945,3945,3945,3945,0
|
|
20231018,101500,50729940,3945,3945,3945,3945,0
|
|
20231018,101400,50729940,3945,3945,3945,3945,0
|
|
20231018,101300,50729940,3945,3945,3945,3945,0
|
|
20231018,101200,50729940,3945,3945,3945,3945,1
|
|
20231018,101100,50725995,3945,3945,3945,3945,0
|
|
20231018,101000,50725995,3945,3945,3945,3945,0
|
|
20231018,100900,50725995,3945,3945,3945,3945,20
|
|
20231018,100800,50647095,3945,3945,3945,3945,6
|
|
20231018,100700,50623425,3950,3950,3950,3950,0
|
|
20231018,100600,50623425,3950,3950,3950,3950,0
|
|
20231018,100500,50623425,3950,3950,3950,3950,0
|
|
20231018,100400,50623425,3950,3950,3950,3950,0
|
|
20231018,100300,50623425,3950,3950,3950,3950,0
|
|
20231018,100200,50623425,3950,3950,3950,3950,0
|
|
20231018,100100,50623425,3950,3950,3950,3950,0
|
|
20231018,100000,50623425,3950,3950,3950,3950,284
|
|
20231018,095900,49501625,3950,3950,3950,3950,0
|
|
20231018,095800,49501625,3950,3950,3950,3950,1023
|
|
20231018,095700,45460775,3950,3950,3950,3950,300
|
|
20231018,095600,44275775,3950,3950,3950,3950,14
|
|
20231018,095500,44220475,3950,3950,3950,3950,76
|
|
20231018,095400,43920275,3940,3960,3960,3940,4380
|
|
20231018,095300,26610440,3960,3960,3960,3960,110
|
|
20231018,095200,26174840,3955,3965,3965,3955,3007
|
|
20231018,095100,14270670,3970,3970,3970,3970,0
|
|
20231018,095000,14270670,3970,3970,3970,3970,0
|
|
20231018,094900,14270670,3970,3970,3970,3970,0
|
|
20231018,094800,14270670,3970,3970,3970,3970,1
|
|
20231018,094700,14266700,3975,3975,3975,3975,0
|
|
20231018,094600,14266700,3975,3975,3975,3975,0
|
|
20231018,094500,14266700,3975,3975,3975,3975,0
|
|
20231018,094400,14266700,3975,3975,3975,3975,0
|
|
20231018,094300,14266700,3975,3975,3975,3975,0
|
|
20231018,094200,14266700,3975,3975,3975,3975,2
|
|
20231018,094100,14258750,3975,3965,3975,3965,4
|
|
20231018,094000,14242870,3965,3965,3965,3965,100
|
|
20231018,093900,13846370,3975,3975,3975,3975,3
|
|
20231018,093800,13834445,3975,3975,3975,3975,1
|
|
20231018,093700,13830470,3965,3965,3965,3965,0
|
|
20231018,093600,13830470,3965,3965,3965,3965,0
|
|
20231018,093500,13830470,3965,3965,3965,3965,0
|
|
20231018,093400,13830470,3965,3965,3965,3965,0
|
|
20231018,093300,13830470,3965,3960,3965,3960,606
|
|
20231018,093200,11428435,3960,3960,3960,3960,324
|
|
20231018,093100,10145395,3960,3960,3960,3960,0
|
|
20231018,093000,10145395,3960,3960,3960,3960,126
|
|
20231018,092900,9646435,3960,3960,3960,3960,51
|
|
20231018,092800,9444475,3960,3960,3960,3960,200
|
|
20231018,092700,8652475,3960,3960,3960,3960,300
|
|
20231018,092600,7464475,3960,3960,3960,3960,0
|
|
20231018,092500,7464475,3960,3960,3960,3960,0
|
|
20231018,092400,7464475,3960,3960,3960,3960,20
|
|
20231018,092300,7385275,3960,3960,3960,3960,0
|
|
20231018,092200,7385275,3960,3960,3960,3960,4
|
|
20231018,092100,7369435,3960,3960,3960,3960,0
|
|
20231018,092000,7369435,3960,3960,3960,3960,0
|
|
20231018,091900,7369435,3960,3960,3960,3960,0
|
|
20231018,091800,7369435,3960,3960,3960,3960,0
|
|
20231018,091700,7369435,3960,3960,3960,3960,100
|
|
20231018,091600,6973435,3955,3955,3955,3955,0
|
|
20231018,091500,6973435,3955,3955,3955,3955,0
|
|
20231018,091400,6973435,3955,3955,3955,3955,8
|
|
20231018,091300,6941795,3965,3965,3965,3965,0
|
|
20231018,091200,6941795,3965,3965,3965,3965,100
|
|
20231018,091100,6545295,3975,3975,3975,3975,0
|
|
20231018,091000,6545295,3975,3955,3975,3955,536
|
|
20231018,090900,4415335,3980,3995,3995,3980,510
|
|
20231018,090800,2385430,3995,3995,3995,3995,3
|
|
20231018,090700,2373445,3955,3955,3955,3955,0
|
|
20231018,090600,2373445,3955,3955,3955,3955,100
|
|
20231018,090500,1977945,3950,3950,3950,3950,0
|
|
20231018,090400,1977945,3950,3950,3950,3950,0
|
|
20231018,090300,1977945,3950,3950,3950,3950,0
|
|
20231018,090200,1977945,3950,3950,3950,3950,0
|
|
20231018,090100,1977945,3950,3950,3950,3950,0
|
|
20231018,090000,1977945,3950,3950,3950,3950,302
|