595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185200,135600930,8440,8440,8440,8440,326
|
|
20231025,185100,135600930,8440,8440,8440,8440,0
|
|
20231025,185000,135600930,8440,8440,8440,8440,0
|
|
20231025,184900,135600930,8440,8440,8440,8440,0
|
|
20231025,184800,135600930,8440,8440,8440,8440,0
|
|
20231025,184700,135600930,8440,8440,8440,8440,0
|
|
20231025,184600,135600930,8440,8440,8440,8440,0
|
|
20231025,184500,135600930,8440,8440,8440,8440,0
|
|
20231025,184400,135600930,8440,8440,8440,8440,0
|
|
20231025,184300,135600930,8440,8440,8440,8440,0
|
|
20231025,184200,135600930,8440,8440,8440,8440,0
|
|
20231025,184100,135600930,8440,8440,8440,8440,0
|
|
20231025,184000,135600930,8440,8440,8440,8440,0
|
|
20231025,183900,135600930,8440,8440,8440,8440,0
|
|
20231025,183800,135600930,8440,8440,8440,8440,0
|
|
20231025,183700,135600930,8440,8440,8440,8440,0
|
|
20231025,183600,135600930,8440,8440,8440,8440,0
|
|
20231025,183500,135600930,8440,8440,8440,8440,0
|
|
20231025,183400,135600930,8440,8440,8440,8440,0
|
|
20231025,183300,135600930,8440,8440,8440,8440,0
|
|
20231025,183200,135600930,8440,8440,8440,8440,0
|
|
20231025,183100,135600930,8440,8440,8440,8440,0
|
|
20231025,183000,135600930,8440,8440,8440,8440,0
|
|
20231025,182900,135600930,8440,8440,8440,8440,0
|
|
20231025,182800,135600930,8440,8440,8440,8440,0
|
|
20231025,182700,135600930,8440,8440,8440,8440,0
|
|
20231025,182600,135600930,8440,8440,8440,8440,0
|
|
20231025,182500,135600930,8440,8440,8440,8440,0
|
|
20231025,182400,135600930,8440,8440,8440,8440,0
|
|
20231025,182300,135600930,8440,8440,8440,8440,0
|
|
20231025,182200,135600930,8440,8440,8440,8440,326
|
|
20231025,182100,135600930,8440,8440,8440,8440,0
|
|
20231025,182000,135600930,8440,8440,8440,8440,0
|
|
20231025,181900,135600930,8440,8440,8440,8440,0
|
|
20231025,181800,135600930,8440,8440,8440,8440,0
|
|
20231025,181700,135600930,8440,8440,8440,8440,0
|
|
20231025,181600,135600930,8440,8440,8440,8440,0
|
|
20231025,181500,135600930,8440,8440,8440,8440,0
|
|
20231025,181400,135600930,8440,8440,8440,8440,0
|
|
20231025,181300,135600930,8440,8440,8440,8440,0
|
|
20231025,181200,135600930,8440,8440,8440,8440,0
|
|
20231025,181100,135600930,8440,8440,8440,8440,0
|
|
20231025,181000,135600930,8440,8440,8440,8440,0
|
|
20231025,180900,135600930,8440,8440,8440,8440,0
|
|
20231025,180800,135600930,8440,8440,8440,8440,0
|
|
20231025,180700,135600930,8440,8440,8440,8440,0
|
|
20231025,180600,135600930,8440,8440,8440,8440,0
|
|
20231025,180500,135600930,8440,8440,8440,8440,0
|
|
20231025,180400,135600930,8440,8440,8440,8440,0
|
|
20231025,180300,135600930,8440,8440,8440,8440,0
|
|
20231025,180200,135600930,8440,8440,8440,8440,0
|
|
20231025,180100,135600930,8440,8440,8440,8440,0
|
|
20231025,180000,135600930,8440,8440,8440,8440,0
|
|
20231025,175900,135600930,8440,8440,8440,8440,0
|
|
20231025,175800,135600930,8440,8440,8440,8440,0
|
|
20231025,175700,135600930,8440,8440,8440,8440,0
|
|
20231025,175600,135600930,8440,8440,8440,8440,0
|
|
20231025,175500,135600930,8440,8440,8440,8440,0
|
|
20231025,175400,135600930,8440,8440,8440,8440,0
|
|
20231025,175300,135600930,8440,8440,8440,8440,0
|
|
20231025,175200,135600930,8440,8440,8440,8440,326
|
|
20231025,175100,135600930,8440,8440,8440,8440,0
|
|
20231025,175000,135600930,8440,8440,8440,8440,0
|
|
20231025,174900,135600930,8440,8440,8440,8440,0
|
|
20231025,174800,135600930,8440,8440,8440,8440,0
|
|
20231025,174700,135600930,8440,8440,8440,8440,0
|
|
20231025,174600,135600930,8440,8440,8440,8440,0
|
|
20231025,174500,135600930,8440,8440,8440,8440,0
|
|
20231025,174400,135600930,8440,8440,8440,8440,0
|
|
20231025,174300,135600930,8440,8440,8440,8440,0
|
|
20231025,174200,135600930,8440,8440,8440,8440,0
|
|
20231025,174100,135600930,8440,8440,8440,8440,0
|
|
20231025,174000,135600930,8440,8440,8440,8440,0
|
|
20231025,173900,135600930,8440,8440,8440,8440,0
|
|
20231025,173800,135600930,8440,8440,8440,8440,0
|
|
20231025,173700,135600930,8440,8440,8440,8440,0
|
|
20231025,173600,135600930,8440,8440,8440,8440,0
|
|
20231025,173500,135600930,8440,8440,8440,8440,0
|
|
20231025,173400,135600930,8440,8440,8440,8440,0
|
|
20231025,173300,135600930,8440,8440,8440,8440,0
|
|
20231025,173200,135600930,8440,8440,8440,8440,0
|
|
20231025,173100,135600930,8440,8440,8440,8440,0
|
|
20231025,173000,135600930,8440,8440,8440,8440,0
|
|
20231025,172900,135600930,8440,8440,8440,8440,0
|
|
20231025,172800,135600930,8440,8440,8440,8440,0
|
|
20231025,172700,135600930,8440,8440,8440,8440,0
|
|
20231025,172600,135600930,8440,8440,8440,8440,0
|
|
20231025,172500,135600930,8440,8440,8440,8440,0
|
|
20231025,172400,135600930,8440,8440,8440,8440,0
|
|
20231025,172300,135600930,8440,8440,8440,8440,0
|
|
20231025,172200,135600930,8440,8440,8440,8440,326
|
|
20231025,172100,135600930,8440,8440,8440,8440,0
|
|
20231025,172000,135600930,8440,8440,8440,8440,0
|
|
20231025,171900,135600930,8440,8440,8440,8440,0
|
|
20231025,171800,135600930,8440,8440,8440,8440,0
|
|
20231025,171700,135600930,8440,8440,8440,8440,0
|
|
20231025,171600,135600930,8440,8440,8440,8440,0
|
|
20231025,171500,135600930,8440,8440,8440,8440,0
|
|
20231025,171400,135600930,8440,8440,8440,8440,0
|
|
20231025,171300,135600930,8440,8440,8440,8440,0
|
|
20231025,171200,135600930,8440,8440,8440,8440,0
|
|
20231025,171100,135600930,8440,8440,8440,8440,0
|
|
20231025,171000,135600930,8440,8440,8440,8440,0
|
|
20231025,170900,135600930,8440,8440,8440,8440,0
|
|
20231025,170800,135600930,8440,8440,8440,8440,0
|
|
20231025,170700,135600930,8440,8440,8440,8440,0
|
|
20231025,170600,135600930,8440,8440,8440,8440,0
|
|
20231025,170500,135600930,8440,8440,8440,8440,0
|
|
20231025,170400,135600930,8440,8440,8440,8440,0
|
|
20231025,170300,135600930,8440,8440,8440,8440,0
|
|
20231025,170200,135600930,8440,8440,8440,8440,0
|
|
20231025,170100,135600930,8440,8440,8440,8440,0
|
|
20231025,170000,135600930,8440,8440,8440,8440,0
|
|
20231025,165900,135600930,8440,8440,8440,8440,0
|
|
20231025,165800,135600930,8440,8440,8440,8440,0
|
|
20231025,165700,135600930,8440,8440,8440,8440,0
|
|
20231025,165600,135600930,8440,8440,8440,8440,0
|
|
20231025,165500,135600930,8440,8440,8440,8440,0
|
|
20231025,165400,135600930,8440,8440,8440,8440,0
|
|
20231025,165300,135600930,8440,8440,8440,8440,0
|
|
20231025,165200,135600930,8440,8440,8440,8440,326
|
|
20231025,165100,135600930,8440,8440,8440,8440,0
|
|
20231025,165000,135600930,8440,8440,8440,8440,0
|
|
20231025,164900,135600930,8440,8440,8440,8440,0
|
|
20231025,164800,135600930,8440,8440,8440,8440,0
|
|
20231025,164700,135600930,8440,8440,8440,8440,0
|
|
20231025,164600,135600930,8440,8440,8440,8440,0
|
|
20231025,164500,135600930,8440,8440,8440,8440,0
|
|
20231025,164400,135600930,8440,8440,8440,8440,0
|
|
20231025,164300,135600930,8440,8440,8440,8440,0
|
|
20231025,164200,135600930,8440,8440,8440,8440,0
|
|
20231025,164100,135600930,8440,8440,8440,8440,0
|
|
20231025,164000,135600930,8440,8440,8440,8440,0
|
|
20231025,163900,135600930,8440,8440,8440,8440,0
|
|
20231025,163800,135600930,8440,8440,8440,8440,0
|
|
20231025,163700,135600930,8440,8440,8440,8440,0
|
|
20231025,163600,135600930,8440,8440,8440,8440,0
|
|
20231025,163500,135600930,8440,8440,8440,8440,0
|
|
20231025,163400,135600930,8440,8440,8440,8440,0
|
|
20231025,163300,135600930,8440,8440,8440,8440,0
|
|
20231025,163200,135600930,8440,8440,8440,8440,0
|
|
20231025,163100,135600930,8440,8440,8440,8440,0
|
|
20231025,163000,135600930,8440,8440,8440,8440,0
|
|
20231025,162900,135600930,8440,8440,8440,8440,0
|
|
20231025,162800,135600930,8440,8440,8440,8440,0
|
|
20231025,162700,135600930,8440,8440,8440,8440,0
|
|
20231025,162600,135600930,8440,8440,8440,8440,0
|
|
20231025,162500,135600930,8440,8440,8440,8440,0
|
|
20231025,162400,135600930,8440,8440,8440,8440,0
|
|
20231025,162300,135600930,8440,8440,8440,8440,0
|
|
20231025,162200,135600930,8440,8440,8440,8440,326
|
|
20231025,162100,135600930,8440,8440,8440,8440,0
|
|
20231025,162000,135600930,8440,8440,8440,8440,0
|
|
20231025,161900,135600930,8440,8440,8440,8440,0
|
|
20231025,161800,135600930,8440,8440,8440,8440,0
|
|
20231025,161700,135600930,8440,8440,8440,8440,0
|
|
20231025,161600,135600930,8440,8440,8440,8440,0
|
|
20231025,161500,135600930,8440,8440,8440,8440,0
|
|
20231025,161400,135600930,8440,8440,8440,8440,0
|
|
20231025,161300,135600930,8440,8440,8440,8440,0
|
|
20231025,161200,135600930,8440,8440,8440,8440,0
|
|
20231025,161100,135600930,8440,8440,8440,8440,0
|
|
20231025,161000,135600930,8440,8440,8440,8440,0
|
|
20231025,160900,135600930,8440,8440,8440,8440,0
|
|
20231025,160800,135600930,8440,8440,8440,8440,0
|
|
20231025,160700,135600930,8440,8440,8440,8440,0
|
|
20231025,160600,135600930,8440,8440,8440,8440,0
|
|
20231025,160500,135600930,8440,8440,8440,8440,0
|
|
20231025,160400,135600930,8440,8440,8440,8440,0
|
|
20231025,160300,135600930,8440,8440,8440,8440,0
|
|
20231025,160200,135600930,8440,8440,8440,8440,0
|
|
20231025,160100,135600930,8440,8440,8440,8440,0
|
|
20231025,160000,135600930,8440,8440,8440,8440,0
|
|
20231025,155900,135600930,8440,8440,8440,8440,0
|
|
20231025,155800,135600930,8440,8440,8440,8440,0
|
|
20231025,155700,135600930,8440,8440,8440,8440,0
|
|
20231025,155600,135600930,8440,8440,8440,8440,0
|
|
20231025,155500,135600930,8440,8440,8440,8440,0
|
|
20231025,155400,135600930,8440,8440,8440,8440,0
|
|
20231025,155300,135600930,8440,8440,8440,8440,0
|
|
20231025,155200,135600930,8440,8440,8440,8440,326
|
|
20231025,155100,135600930,8440,8440,8440,8440,0
|
|
20231025,155000,135600930,8440,8440,8440,8440,0
|
|
20231025,154900,135600930,8440,8440,8440,8440,0
|
|
20231025,154800,135600930,8440,8440,8440,8440,0
|
|
20231025,154700,135600930,8440,8440,8440,8440,0
|
|
20231025,154600,135600930,8440,8440,8440,8440,0
|
|
20231025,154500,135600930,8440,8440,8440,8440,0
|
|
20231025,154400,135600930,8440,8440,8440,8440,0
|
|
20231025,154300,135600930,8440,8440,8440,8440,0
|
|
20231025,154200,135600930,8440,8440,8440,8440,0
|
|
20231025,154100,135600930,8440,8440,8440,8440,0
|
|
20231025,154000,135600930,8440,8440,8440,8440,0
|
|
20231025,153900,135600930,8440,8440,8440,8440,0
|
|
20231025,153800,135600930,8440,8440,8440,8440,0
|
|
20231025,153700,135600930,8440,8440,8440,8440,0
|
|
20231025,153600,135600930,8440,8440,8440,8440,0
|
|
20231025,153500,135600930,8440,8440,8440,8440,0
|
|
20231025,153400,135600930,8440,8440,8440,8440,0
|
|
20231025,153300,135600930,8440,8440,8440,8440,0
|
|
20231025,153200,135600930,8440,8440,8440,8440,0
|
|
20231025,153100,135600930,8440,8440,8440,8440,0
|
|
20231025,153000,135600930,8440,8440,8440,8440,326
|
|
20231025,152900,132849490,8440,8440,8440,8440,0
|
|
20231025,152800,132849490,8440,8440,8440,8440,0
|
|
20231025,152700,132849490,8440,8440,8440,8440,0
|
|
20231025,152600,132849490,8440,8440,8440,8440,0
|
|
20231025,152500,132849490,8440,8440,8440,8440,0
|
|
20231025,152400,132849490,8440,8440,8440,8440,0
|
|
20231025,152300,132849490,8440,8440,8440,8440,0
|
|
20231025,152200,132849490,8440,8440,8440,8440,0
|
|
20231025,152100,132849490,8440,8440,8440,8440,0
|
|
20231025,152000,132849490,8440,8440,8440,8440,0
|
|
20231025,151900,132849490,8440,8440,8440,8440,13
|
|
20231025,151800,132739770,8440,8440,8440,8440,0
|
|
20231025,151700,132739770,8440,8440,8440,8440,0
|
|
20231025,151600,132739770,8440,8440,8440,8440,11
|
|
20231025,151500,132646930,8440,8440,8440,8440,0
|
|
20231025,151400,132646930,8440,8440,8440,8440,0
|
|
20231025,151300,132646930,8440,8440,8440,8440,0
|
|
20231025,151200,132646930,8440,8440,8440,8440,0
|
|
20231025,151100,132646930,8440,8440,8440,8440,0
|
|
20231025,151000,132646930,8440,8440,8440,8440,13
|
|
20231025,150900,132537210,8440,8440,8440,8440,0
|
|
20231025,150800,132537210,8440,8440,8440,8440,0
|
|
20231025,150700,132537210,8440,8440,8440,8440,0
|
|
20231025,150600,132537210,8440,8440,8440,8440,1
|
|
20231025,150500,132528770,8400,8440,8440,8400,7
|
|
20231025,150400,132469930,8400,8400,8400,8400,88
|
|
20231025,150300,131730730,8440,8400,8440,8400,101
|
|
20231025,150200,130882290,8440,8440,8440,8440,0
|
|
20231025,150100,130882290,8440,8440,8440,8440,118
|
|
20231025,150000,129886370,8440,8440,8440,8440,0
|
|
20231025,145900,129886370,8440,8440,8440,8440,0
|
|
20231025,145800,129886370,8440,8440,8440,8440,0
|
|
20231025,145700,129886370,8440,8440,8440,8440,0
|
|
20231025,145600,129886370,8440,8440,8440,8440,1
|
|
20231025,145500,129877930,8440,8440,8440,8440,0
|
|
20231025,145400,129877930,8440,8440,8440,8440,0
|
|
20231025,145300,129877930,8440,8440,8440,8440,0
|
|
20231025,145200,129877930,8440,8440,8440,8440,0
|
|
20231025,145100,129877930,8440,8440,8440,8440,0
|
|
20231025,145000,129877930,8440,8440,8440,8440,8
|
|
20231025,144900,129810410,8450,8450,8450,8450,0
|
|
20231025,144800,129810410,8450,8450,8450,8450,0
|
|
20231025,144700,129810410,8450,8450,8450,8450,0
|
|
20231025,144600,129810410,8450,8450,8450,8450,0
|
|
20231025,144500,129810410,8450,8450,8450,8450,0
|
|
20231025,144400,129810410,8450,8450,8450,8450,0
|
|
20231025,144300,129810410,8450,8450,8450,8450,0
|
|
20231025,144200,129810410,8450,8450,8450,8450,0
|
|
20231025,144100,129810410,8450,8450,8450,8450,0
|
|
20231025,144000,129810410,8450,8450,8450,8450,0
|
|
20231025,143900,129810410,8450,8450,8450,8450,0
|
|
20231025,143800,129810410,8450,8450,8450,8450,0
|
|
20231025,143700,129810410,8450,8430,8450,8430,301
|
|
20231025,143600,127270350,8440,8430,8440,8430,3
|
|
20231025,143500,127245050,8440,8440,8440,8440,0
|
|
20231025,143400,127245050,8440,8440,8440,8440,0
|
|
20231025,143300,127245050,8440,8440,8440,8440,51
|
|
20231025,143200,126814610,8440,8440,8440,8440,1
|
|
20231025,143100,126806170,8400,8400,8400,8400,0
|
|
20231025,143000,126806170,8400,8400,8400,8400,0
|
|
20231025,142900,126806170,8400,8400,8400,8400,0
|
|
20231025,142800,126806170,8400,8420,8420,8400,534
|
|
20231025,142700,122315910,8460,8460,8460,8460,0
|
|
20231025,142600,122315910,8460,8460,8460,8460,0
|
|
20231025,142500,122315910,8460,8460,8460,8460,0
|
|
20231025,142400,122315910,8460,8460,8460,8460,0
|
|
20231025,142300,122315910,8460,8460,8460,8460,0
|
|
20231025,142200,122315910,8460,8460,8460,8460,0
|
|
20231025,142100,122315910,8460,8460,8460,8460,1
|
|
20231025,142000,122307450,8460,8460,8460,8460,0
|
|
20231025,141900,122307450,8460,8460,8460,8460,0
|
|
20231025,141800,122307450,8460,8460,8460,8460,1
|
|
20231025,141700,122298990,8440,8440,8440,8440,37
|
|
20231025,141600,121986710,8440,8450,8450,8440,350
|
|
20231025,141500,119032500,8460,8460,8460,8460,10
|
|
20231025,141400,118947900,8470,8470,8470,8470,0
|
|
20231025,141300,118947900,8470,8470,8470,8470,0
|
|
20231025,141200,118947900,8470,8470,8470,8470,0
|
|
20231025,141100,118947900,8470,8470,8470,8470,0
|
|
20231025,141000,118947900,8470,8470,8470,8470,0
|
|
20231025,140900,118947900,8470,8470,8470,8470,0
|
|
20231025,140800,118947900,8470,8470,8470,8470,0
|
|
20231025,140700,118947900,8470,8470,8470,8470,0
|
|
20231025,140600,118947900,8470,8470,8470,8470,0
|
|
20231025,140500,118947900,8470,8470,8470,8470,0
|
|
20231025,140400,118947900,8470,8470,8470,8470,1
|
|
20231025,140300,118939430,8450,8450,8450,8450,0
|
|
20231025,140200,118939430,8450,8450,8450,8450,0
|
|
20231025,140100,118939430,8450,8450,8450,8450,0
|
|
20231025,140000,118939430,8450,8450,8450,8450,29
|
|
20231025,135900,118694380,8450,8450,8450,8450,0
|
|
20231025,135800,118694380,8450,8450,8450,8450,0
|
|
20231025,135700,118694380,8450,8450,8450,8450,0
|
|
20231025,135600,118694380,8450,8450,8450,8450,0
|
|
20231025,135500,118694380,8450,8450,8450,8450,0
|
|
20231025,135400,118694380,8450,8450,8450,8450,0
|
|
20231025,135300,118694380,8450,8450,8450,8450,0
|
|
20231025,135200,118694380,8450,8460,8460,8450,621
|
|
20231025,135100,113445780,8470,8470,8470,8470,0
|
|
20231025,135000,113445780,8470,8470,8470,8470,9
|
|
20231025,134900,113369550,8460,8460,8460,8460,51
|
|
20231025,134800,112938090,8460,8460,8460,8460,0
|
|
20231025,134700,112938090,8460,8460,8460,8460,50
|
|
20231025,134600,112515090,8450,8450,8450,8450,0
|
|
20231025,134500,112515090,8450,8450,8450,8450,0
|
|
20231025,134400,112515090,8450,8450,8450,8450,0
|
|
20231025,134300,112515090,8450,8450,8450,8450,0
|
|
20231025,134200,112515090,8450,8450,8450,8450,0
|
|
20231025,134100,112515090,8450,8450,8450,8450,0
|
|
20231025,134000,112515090,8450,8450,8450,8450,1
|
|
20231025,133900,112506640,8460,8460,8460,8460,0
|
|
20231025,133800,112506640,8460,8460,8460,8460,0
|
|
20231025,133700,112506640,8460,8460,8460,8460,1
|
|
20231025,133600,112498180,8450,8450,8450,8450,100
|
|
20231025,133500,111653180,8450,8450,8450,8450,0
|
|
20231025,133400,111653180,8450,8450,8450,8450,0
|
|
20231025,133300,111653180,8450,8450,8450,8450,0
|
|
20231025,133200,111653180,8450,8450,8450,8450,0
|
|
20231025,133100,111653180,8450,8450,8450,8450,119
|
|
20231025,133000,110647630,8440,8440,8440,8440,0
|
|
20231025,132900,110647630,8440,8440,8440,8440,0
|
|
20231025,132800,110647630,8440,8440,8440,8440,185
|
|
20231025,132700,109086230,8430,8430,8430,8430,8
|
|
20231025,132600,109018790,8430,8430,8430,8430,0
|
|
20231025,132500,109018790,8430,8420,8430,8420,473
|
|
20231025,132400,105034780,8400,8400,8400,8400,160
|
|
20231025,132300,103690780,8400,8400,8400,8400,10
|
|
20231025,132200,103606780,8400,8410,8410,8400,257
|
|
20231025,132100,101445610,8410,8410,8410,8410,69
|
|
20231025,132000,100865320,8430,8430,8430,8430,0
|
|
20231025,131900,100865320,8430,8430,8430,8430,0
|
|
20231025,131800,100865320,8430,8430,8430,8430,600
|
|
20231025,131700,95807320,8410,8410,8410,8410,0
|
|
20231025,131600,95807320,8410,8410,8410,8410,0
|
|
20231025,131500,95807320,8410,8410,8410,8410,0
|
|
20231025,131400,95807320,8410,8410,8410,8410,0
|
|
20231025,131300,95807320,8410,8420,8420,8410,1000
|
|
20231025,131200,87391410,8430,8430,8430,8430,0
|
|
20231025,131100,87391410,8430,8430,8430,8430,100
|
|
20231025,131000,86548410,8420,8420,8420,8420,0
|
|
20231025,130900,86548410,8420,8420,8420,8420,0
|
|
20231025,130800,86548410,8420,8420,8420,8420,0
|
|
20231025,130700,86548410,8420,8420,8420,8420,0
|
|
20231025,130600,86548410,8420,8420,8420,8420,0
|
|
20231025,130500,86548410,8420,8420,8420,8420,0
|
|
20231025,130400,86548410,8420,8420,8420,8420,6
|
|
20231025,130300,86497890,8430,8430,8430,8430,0
|
|
20231025,130200,86497890,8430,8430,8430,8430,0
|
|
20231025,130100,86497890,8430,8430,8430,8430,0
|
|
20231025,130000,86497890,8430,8430,8430,8430,0
|
|
20231025,125900,86497890,8430,8430,8430,8430,0
|
|
20231025,125800,86497890,8430,8430,8430,8430,92
|
|
20231025,125700,85722330,8430,8430,8430,8430,0
|
|
20231025,125600,85722330,8430,8430,8430,8430,0
|
|
20231025,125500,85722330,8430,8430,8430,8430,10
|
|
20231025,125400,85638030,8440,8440,8440,8440,1
|
|
20231025,125300,85629590,8430,8430,8430,8430,0
|
|
20231025,125200,85629590,8430,8430,8430,8430,0
|
|
20231025,125100,85629590,8430,8430,8430,8430,0
|
|
20231025,125000,85629590,8430,8430,8430,8430,100
|
|
20231025,124900,84786590,8420,8420,8420,8420,0
|
|
20231025,124800,84786590,8420,8420,8420,8420,0
|
|
20231025,124700,84786590,8420,8420,8420,8420,0
|
|
20231025,124600,84786590,8420,8420,8420,8420,5
|
|
20231025,124500,84744490,8410,8410,8410,8410,0
|
|
20231025,124400,84744490,8410,8420,8420,8410,20
|
|
20231025,124300,84576270,8410,8410,8410,8410,0
|
|
20231025,124200,84576270,8410,8420,8420,8410,150
|
|
20231025,124100,83313370,8420,8420,8420,8420,10
|
|
20231025,124000,83229170,8420,8420,8420,8420,0
|
|
20231025,123900,83229170,8420,8420,8420,8420,0
|
|
20231025,123800,83229170,8420,8420,8420,8420,0
|
|
20231025,123700,83229170,8420,8420,8420,8420,0
|
|
20231025,123600,83229170,8420,8420,8420,8420,0
|
|
20231025,123500,83229170,8420,8420,8420,8420,0
|
|
20231025,123400,83229170,8420,8440,8440,8420,712
|
|
20231025,123300,77229940,8450,8450,8450,8450,0
|
|
20231025,123200,77229940,8450,8450,8450,8450,0
|
|
20231025,123100,77229940,8450,8450,8450,8450,0
|
|
20231025,123000,77229940,8450,8450,8450,8450,0
|
|
20231025,122900,77229940,8450,8450,8450,8450,1
|
|
20231025,122800,77221490,8450,8450,8450,8450,0
|
|
20231025,122700,77221490,8450,8450,8450,8450,0
|
|
20231025,122600,77221490,8450,8450,8450,8450,1
|
|
20231025,122500,77213040,8450,8450,8450,8450,20
|
|
20231025,122400,77044040,8450,8450,8450,8450,0
|
|
20231025,122300,77044040,8450,8450,8450,8450,0
|
|
20231025,122200,77044040,8450,8450,8450,8450,120
|
|
20231025,122100,76030040,8430,8430,8430,8430,0
|
|
20231025,122000,76030040,8430,8430,8430,8430,0
|
|
20231025,121900,76030040,8430,8430,8430,8430,0
|
|
20231025,121800,76030040,8430,8430,8430,8430,20
|
|
20231025,121700,75861440,8430,8430,8430,8430,0
|
|
20231025,121600,75861440,8430,8430,8430,8430,0
|
|
20231025,121500,75861440,8430,8430,8430,8430,0
|
|
20231025,121400,75861440,8430,8430,8430,8430,50
|
|
20231025,121300,75439940,8440,8450,8450,8440,682
|
|
20231025,121200,69678360,8460,8460,8460,8460,207
|
|
20231025,121100,67927140,8460,8460,8460,8460,0
|
|
20231025,121000,67927140,8460,8460,8460,8460,130
|
|
20231025,120900,66827340,8470,8470,8470,8470,2
|
|
20231025,120800,66810400,8470,8470,8470,8470,1
|
|
20231025,120700,66801930,8470,8470,8470,8470,18
|
|
20231025,120600,66649470,8470,8470,8470,8470,52
|
|
20231025,120500,66209030,8470,8470,8470,8470,0
|
|
20231025,120400,66209030,8470,8450,8470,8450,185
|
|
20231025,120300,64642280,8470,8470,8470,8470,57
|
|
20231025,120200,64159490,8470,8470,8470,8470,500
|
|
20231025,120100,59924490,8470,8470,8470,8470,1
|
|
20231025,120000,59916020,8470,8470,8470,8470,0
|
|
20231025,115900,59916020,8470,8470,8470,8470,0
|
|
20231025,115800,59916020,8470,8470,8470,8470,1
|
|
20231025,115700,59907550,8460,8460,8460,8460,0
|
|
20231025,115600,59907550,8460,8460,8460,8460,0
|
|
20231025,115500,59907550,8460,8460,8460,8460,119
|
|
20231025,115400,58900810,8470,8470,8470,8470,0
|
|
20231025,115300,58900810,8470,8470,8470,8470,0
|
|
20231025,115200,58900810,8470,8470,8470,8470,0
|
|
20231025,115100,58900810,8470,8470,8470,8470,0
|
|
20231025,115000,58900810,8470,8460,8470,8460,2
|
|
20231025,114900,58883880,8470,8470,8470,8470,0
|
|
20231025,114800,58883880,8470,8470,8470,8470,0
|
|
20231025,114700,58883880,8470,8470,8470,8470,31
|
|
20231025,114600,58621310,8470,8470,8470,8470,0
|
|
20231025,114500,58621310,8470,8470,8470,8470,0
|
|
20231025,114400,58621310,8470,8470,8470,8470,0
|
|
20231025,114300,58621310,8470,8470,8470,8470,5
|
|
20231025,114200,58578960,8450,8450,8450,8450,0
|
|
20231025,114100,58578960,8450,8450,8450,8450,0
|
|
20231025,114000,58578960,8450,8450,8450,8450,0
|
|
20231025,113900,58578960,8450,8450,8450,8450,0
|
|
20231025,113800,58578960,8450,8450,8450,8450,150
|
|
20231025,113700,57311460,8450,8450,8450,8450,0
|
|
20231025,113600,57311460,8450,8450,8450,8450,0
|
|
20231025,113500,57311460,8450,8460,8460,8450,700
|
|
20231025,113400,51395670,8460,8460,8460,8460,20
|
|
20231025,113300,51226470,8460,8460,8460,8460,1
|
|
20231025,113200,51218010,8470,8470,8470,8470,0
|
|
20231025,113100,51218010,8470,8470,8470,8470,1
|
|
20231025,113000,51209540,8470,8470,8470,8470,0
|
|
20231025,112900,51209540,8470,8470,8470,8470,0
|
|
20231025,112800,51209540,8470,8470,8470,8470,0
|
|
20231025,112700,51209540,8470,8470,8470,8470,0
|
|
20231025,112600,51209540,8470,8470,8470,8470,0
|
|
20231025,112500,51209540,8470,8470,8470,8470,0
|
|
20231025,112400,51209540,8470,8470,8470,8470,0
|
|
20231025,112300,51209540,8470,8470,8470,8470,9
|
|
20231025,112200,51133310,8470,8470,8470,8470,0
|
|
20231025,112100,51133310,8470,8470,8470,8470,0
|
|
20231025,112000,51133310,8470,8470,8470,8470,0
|
|
20231025,111900,51133310,8470,8470,8470,8470,0
|
|
20231025,111800,51133310,8470,8470,8470,8470,0
|
|
20231025,111700,51133310,8470,8470,8470,8470,0
|
|
20231025,111600,51133310,8470,8470,8470,8470,0
|
|
20231025,111500,51133310,8470,8470,8470,8470,0
|
|
20231025,111400,51133310,8470,8470,8470,8470,13
|
|
20231025,111300,51023200,8470,8470,8470,8470,0
|
|
20231025,111200,51023200,8470,8470,8470,8470,2
|
|
20231025,111100,51006260,8470,8470,8470,8470,130
|
|
20231025,111000,49905160,8470,8470,8470,8470,0
|
|
20231025,110900,49905160,8470,8470,8470,8470,100
|
|
20231025,110800,49058160,8470,8470,8470,8470,0
|
|
20231025,110700,49058160,8470,8470,8470,8470,13
|
|
20231025,110600,48948050,8470,8470,8470,8470,0
|
|
20231025,110500,48948050,8470,8470,8470,8470,0
|
|
20231025,110400,48948050,8470,8470,8470,8470,0
|
|
20231025,110300,48948050,8470,8470,8470,8470,0
|
|
20231025,110200,48948050,8470,8470,8470,8470,0
|
|
20231025,110100,48948050,8470,8470,8470,8470,0
|
|
20231025,110000,48948050,8470,8470,8470,8470,0
|
|
20231025,105900,48948050,8470,8470,8470,8470,0
|
|
20231025,105800,48948050,8470,8470,8470,8470,0
|
|
20231025,105700,48948050,8470,8470,8470,8470,0
|
|
20231025,105600,48948050,8470,8470,8470,8470,0
|
|
20231025,105500,48948050,8470,8470,8470,8470,0
|
|
20231025,105400,48948050,8470,8470,8470,8470,0
|
|
20231025,105300,48948050,8470,8470,8470,8470,0
|
|
20231025,105200,48948050,8470,8470,8470,8470,0
|
|
20231025,105100,48948050,8470,8470,8470,8470,0
|
|
20231025,105000,48948050,8470,8470,8470,8470,0
|
|
20231025,104900,48948050,8470,8470,8470,8470,0
|
|
20231025,104800,48948050,8470,8470,8470,8470,0
|
|
20231025,104700,48948050,8470,8470,8470,8470,0
|
|
20231025,104600,48948050,8470,8470,8470,8470,0
|
|
20231025,104500,48948050,8470,8470,8470,8470,0
|
|
20231025,104400,48948050,8470,8470,8470,8470,0
|
|
20231025,104300,48948050,8470,8470,8470,8470,100
|
|
20231025,104200,48101050,8470,8470,8470,8470,0
|
|
20231025,104100,48101050,8470,8470,8470,8470,0
|
|
20231025,104000,48101050,8470,8470,8470,8470,0
|
|
20231025,103900,48101050,8470,8470,8470,8470,0
|
|
20231025,103800,48101050,8470,8470,8470,8470,0
|
|
20231025,103700,48101050,8470,8470,8470,8470,0
|
|
20231025,103600,48101050,8470,8470,8470,8470,0
|
|
20231025,103500,48101050,8470,8470,8470,8470,0
|
|
20231025,103400,48101050,8470,8470,8470,8470,0
|
|
20231025,103300,48101050,8470,8470,8470,8470,0
|
|
20231025,103200,48101050,8470,8470,8470,8470,0
|
|
20231025,103100,48101050,8470,8470,8470,8470,0
|
|
20231025,103000,48101050,8470,8470,8470,8470,0
|
|
20231025,102900,48101050,8470,8470,8470,8470,0
|
|
20231025,102800,48101050,8470,8470,8470,8470,0
|
|
20231025,102700,48101050,8470,8470,8470,8470,14
|
|
20231025,102600,47982470,8470,8470,8470,8470,80
|
|
20231025,102500,47304870,8460,8460,8460,8460,0
|
|
20231025,102400,47304870,8460,8460,8460,8460,0
|
|
20231025,102300,47304870,8460,8460,8460,8460,3
|
|
20231025,102200,47279490,8470,8470,8470,8470,0
|
|
20231025,102100,47279490,8470,8470,8470,8470,0
|
|
20231025,102000,47279490,8470,8470,8470,8470,0
|
|
20231025,101900,47279490,8470,8470,8470,8470,0
|
|
20231025,101800,47279490,8470,8470,8470,8470,0
|
|
20231025,101700,47279490,8470,8470,8470,8470,100
|
|
20231025,101600,46432490,8470,8460,8470,8460,18
|
|
20231025,101500,46280200,8460,8460,8460,8460,739
|
|
20231025,101400,40028260,8450,8450,8450,8450,1
|
|
20231025,101300,40019810,8460,8460,8460,8460,0
|
|
20231025,101200,40019810,8460,8460,8460,8460,0
|
|
20231025,101100,40019810,8460,8460,8460,8460,1
|
|
20231025,101000,40011350,8450,8450,8450,8450,0
|
|
20231025,100900,40011350,8450,8450,8450,8450,0
|
|
20231025,100800,40011350,8450,8450,8450,8450,0
|
|
20231025,100700,40011350,8450,8450,8450,8450,1
|
|
20231025,100600,40002900,8440,8440,8440,8440,0
|
|
20231025,100500,40002900,8440,8440,8440,8440,0
|
|
20231025,100400,40002900,8440,8440,8440,8440,0
|
|
20231025,100300,40002900,8440,8440,8440,8440,0
|
|
20231025,100200,40002900,8440,8440,8440,8440,0
|
|
20231025,100100,40002900,8440,8440,8440,8440,0
|
|
20231025,100000,40002900,8440,8440,8440,8440,0
|
|
20231025,095900,40002900,8440,8440,8440,8440,0
|
|
20231025,095800,40002900,8440,8440,8440,8440,0
|
|
20231025,095700,40002900,8440,8440,8440,8440,0
|
|
20231025,095600,40002900,8440,8440,8440,8440,1
|
|
20231025,095500,39994460,8440,8440,8440,8440,0
|
|
20231025,095400,39994460,8440,8440,8440,8440,10
|
|
20231025,095300,39910060,8440,8440,8440,8440,1
|
|
20231025,095200,39901620,8430,8430,8430,8430,0
|
|
20231025,095100,39901620,8430,8430,8430,8430,0
|
|
20231025,095000,39901620,8430,8430,8430,8430,0
|
|
20231025,094900,39901620,8430,8430,8430,8430,0
|
|
20231025,094800,39901620,8430,8430,8430,8430,0
|
|
20231025,094700,39901620,8430,8430,8430,8430,0
|
|
20231025,094600,39901620,8430,8430,8430,8430,22
|
|
20231025,094500,39716160,8460,8460,8460,8460,0
|
|
20231025,094400,39716160,8460,8460,8460,8460,0
|
|
20231025,094300,39716160,8460,8430,8460,8430,34
|
|
20231025,094200,39428640,8420,8430,8430,8420,476
|
|
20231025,094100,35416060,8440,8440,8440,8440,0
|
|
20231025,094000,35416060,8440,8450,8450,8440,107
|
|
20231025,093900,34512730,8450,8460,8460,8450,344
|
|
20231025,093800,31605880,8470,8470,8470,8470,0
|
|
20231025,093700,31605880,8470,8470,8470,8470,0
|
|
20231025,093600,31605880,8470,8470,8470,8470,0
|
|
20231025,093500,31605880,8470,8470,8470,8470,19
|
|
20231025,093400,31444950,8470,8470,8470,8470,8
|
|
20231025,093300,31377190,8470,8470,8470,8470,47
|
|
20231025,093200,30979100,8470,8470,8470,8470,0
|
|
20231025,093100,30979100,8470,8470,8470,8470,0
|
|
20231025,093000,30979100,8470,8470,8470,8470,0
|
|
20231025,092900,30979100,8470,8470,8470,8470,1
|
|
20231025,092800,30970630,8470,8470,8470,8470,1
|
|
20231025,092700,30962160,8500,8500,8500,8500,240
|
|
20231025,092600,28922160,8500,8490,8500,8490,30
|
|
20231025,092500,28667260,8480,8480,8480,8480,179
|
|
20231025,092400,27149340,8470,8470,8470,8470,0
|
|
20231025,092300,27149340,8470,8450,8470,8450,1241
|
|
20231025,092200,16658150,8450,8450,8450,8450,30
|
|
20231025,092100,16404650,8440,8440,8440,8440,0
|
|
20231025,092000,16404650,8440,8440,8440,8440,0
|
|
20231025,091900,16404650,8440,8440,8440,8440,0
|
|
20231025,091800,16404650,8440,8440,8440,8440,70
|
|
20231025,091700,15813850,8470,8470,8470,8470,100
|
|
20231025,091600,14966850,8430,8450,8450,8430,110
|
|
20231025,091500,14038150,8470,8460,8470,8460,212
|
|
20231025,091400,12244580,8460,8460,8460,8460,1
|
|
20231025,091300,12236120,8460,8460,8460,8460,71
|
|
20231025,091200,11635460,8460,8460,8460,8460,302
|
|
20231025,091100,9080540,8460,8450,8460,8450,34
|
|
20231025,091000,8793200,8450,8450,8450,8450,0
|
|
20231025,090900,8793200,8450,8450,8450,8450,10
|
|
20231025,090800,8708700,8450,8450,8450,8450,0
|
|
20231025,090700,8708700,8450,8450,8450,8450,0
|
|
20231025,090600,8708700,8450,8450,8450,8450,0
|
|
20231025,090500,8708700,8450,8460,8460,8450,26
|
|
20231025,090400,8488940,8460,8460,8460,8460,601
|
|
20231025,090300,3404480,8460,8440,8460,8440,153
|
|
20231025,090200,2111330,8430,8430,8430,8430,20
|
|
20231025,090100,1942730,8430,8430,8430,8430,0
|
|
20231025,090000,1942730,8430,8410,8430,8410,231
|