682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201900,119841710,9430,9430,9430,9430,14
|
|
20231024,201800,119841710,9430,9430,9430,9430,0
|
|
20231024,201700,119841710,9430,9430,9430,9430,0
|
|
20231024,201600,119841710,9430,9430,9430,9430,0
|
|
20231024,201500,119841710,9430,9430,9430,9430,0
|
|
20231024,201400,119841710,9430,9430,9430,9430,0
|
|
20231024,201300,119841710,9430,9430,9430,9430,0
|
|
20231024,201200,119841710,9430,9430,9430,9430,0
|
|
20231024,201100,119841710,9430,9430,9430,9430,0
|
|
20231024,201000,119841710,9430,9430,9430,9430,0
|
|
20231024,200900,119841710,9430,9430,9430,9430,0
|
|
20231024,200800,119841710,9430,9430,9430,9430,0
|
|
20231024,200700,119841710,9430,9430,9430,9430,0
|
|
20231024,200600,119841710,9430,9430,9430,9430,0
|
|
20231024,200500,119841710,9430,9430,9430,9430,0
|
|
20231024,200400,119841710,9430,9430,9430,9430,0
|
|
20231024,200300,119841710,9430,9430,9430,9430,0
|
|
20231024,200200,119841710,9430,9430,9430,9430,0
|
|
20231024,200100,119841710,9430,9430,9430,9430,0
|
|
20231024,200000,119841710,9430,9430,9430,9430,0
|
|
20231024,195900,119841710,9430,9430,9430,9430,0
|
|
20231024,195800,119841710,9430,9430,9430,9430,0
|
|
20231024,195700,119841710,9430,9430,9430,9430,0
|
|
20231024,195600,119841710,9430,9430,9430,9430,0
|
|
20231024,195500,119841710,9430,9430,9430,9430,0
|
|
20231024,195400,119841710,9430,9430,9430,9430,0
|
|
20231024,195300,119841710,9430,9430,9430,9430,0
|
|
20231024,195200,119841710,9430,9430,9430,9430,0
|
|
20231024,195100,119841710,9430,9430,9430,9430,0
|
|
20231024,195000,119841710,9430,9430,9430,9430,0
|
|
20231024,194900,119841710,9430,9430,9430,9430,14
|
|
20231024,194800,119841710,9430,9430,9430,9430,0
|
|
20231024,194700,119841710,9430,9430,9430,9430,0
|
|
20231024,194600,119841710,9430,9430,9430,9430,0
|
|
20231024,194500,119841710,9430,9430,9430,9430,0
|
|
20231024,194400,119841710,9430,9430,9430,9430,0
|
|
20231024,194300,119841710,9430,9430,9430,9430,0
|
|
20231024,194200,119841710,9430,9430,9430,9430,0
|
|
20231024,194100,119841710,9430,9430,9430,9430,0
|
|
20231024,194000,119841710,9430,9430,9430,9430,0
|
|
20231024,193900,119841710,9430,9430,9430,9430,0
|
|
20231024,193800,119841710,9430,9430,9430,9430,0
|
|
20231024,193700,119841710,9430,9430,9430,9430,0
|
|
20231024,193600,119841710,9430,9430,9430,9430,0
|
|
20231024,193500,119841710,9430,9430,9430,9430,0
|
|
20231024,193400,119841710,9430,9430,9430,9430,0
|
|
20231024,193300,119841710,9430,9430,9430,9430,0
|
|
20231024,193200,119841710,9430,9430,9430,9430,0
|
|
20231024,193100,119841710,9430,9430,9430,9430,0
|
|
20231024,193000,119841710,9430,9430,9430,9430,0
|
|
20231024,192900,119841710,9430,9430,9430,9430,0
|
|
20231024,192800,119841710,9430,9430,9430,9430,0
|
|
20231024,192700,119841710,9430,9430,9430,9430,0
|
|
20231024,192600,119841710,9430,9430,9430,9430,0
|
|
20231024,192500,119841710,9430,9430,9430,9430,0
|
|
20231024,192400,119841710,9430,9430,9430,9430,0
|
|
20231024,192300,119841710,9430,9430,9430,9430,0
|
|
20231024,192200,119841710,9430,9430,9430,9430,0
|
|
20231024,192100,119841710,9430,9430,9430,9430,0
|
|
20231024,192000,119841710,9430,9430,9430,9430,0
|
|
20231024,191900,119841710,9430,9430,9430,9430,14
|
|
20231024,191800,119841710,9430,9430,9430,9430,0
|
|
20231024,191700,119841710,9430,9430,9430,9430,0
|
|
20231024,191600,119841710,9430,9430,9430,9430,0
|
|
20231024,191500,119841710,9430,9430,9430,9430,0
|
|
20231024,191400,119841710,9430,9430,9430,9430,0
|
|
20231024,191300,119841710,9430,9430,9430,9430,0
|
|
20231024,191200,119841710,9430,9430,9430,9430,0
|
|
20231024,191100,119841710,9430,9430,9430,9430,0
|
|
20231024,191000,119841710,9430,9430,9430,9430,0
|
|
20231024,190900,119841710,9430,9430,9430,9430,0
|
|
20231024,190800,119841710,9430,9430,9430,9430,0
|
|
20231024,190700,119841710,9430,9430,9430,9430,0
|
|
20231024,190600,119841710,9430,9430,9430,9430,0
|
|
20231024,190500,119841710,9430,9430,9430,9430,0
|
|
20231024,190400,119841710,9430,9430,9430,9430,0
|
|
20231024,190300,119841710,9430,9430,9430,9430,0
|
|
20231024,190200,119841710,9430,9430,9430,9430,0
|
|
20231024,190100,119841710,9430,9430,9430,9430,0
|
|
20231024,190000,119841710,9430,9430,9430,9430,0
|
|
20231024,185900,119841710,9430,9430,9430,9430,0
|
|
20231024,185800,119841710,9430,9430,9430,9430,0
|
|
20231024,185700,119841710,9430,9430,9430,9430,0
|
|
20231024,185600,119841710,9430,9430,9430,9430,0
|
|
20231024,185500,119841710,9430,9430,9430,9430,0
|
|
20231024,185400,119841710,9430,9430,9430,9430,0
|
|
20231024,185300,119841710,9430,9430,9430,9430,0
|
|
20231024,185200,119841710,9430,9430,9430,9430,0
|
|
20231024,185100,119841710,9430,9430,9430,9430,0
|
|
20231024,185000,119841710,9430,9430,9430,9430,0
|
|
20231024,184900,119841710,9430,9430,9430,9430,14
|
|
20231024,184800,119841710,9430,9430,9430,9430,0
|
|
20231024,184700,119841710,9430,9430,9430,9430,0
|
|
20231024,184600,119841710,9430,9430,9430,9430,0
|
|
20231024,184500,119841710,9430,9430,9430,9430,0
|
|
20231024,184400,119841710,9430,9430,9430,9430,0
|
|
20231024,184300,119841710,9430,9430,9430,9430,0
|
|
20231024,184200,119841710,9430,9430,9430,9430,0
|
|
20231024,184100,119841710,9430,9430,9430,9430,0
|
|
20231024,184000,119841710,9430,9430,9430,9430,0
|
|
20231024,183900,119841710,9430,9430,9430,9430,0
|
|
20231024,183800,119841710,9430,9430,9430,9430,0
|
|
20231024,183700,119841710,9430,9430,9430,9430,0
|
|
20231024,183600,119841710,9430,9430,9430,9430,0
|
|
20231024,183500,119841710,9430,9430,9430,9430,0
|
|
20231024,183400,119841710,9430,9430,9430,9430,0
|
|
20231024,183300,119841710,9430,9430,9430,9430,0
|
|
20231024,183200,119841710,9430,9430,9430,9430,0
|
|
20231024,183100,119841710,9430,9430,9430,9430,0
|
|
20231024,183000,119841710,9430,9430,9430,9430,0
|
|
20231024,182900,119841710,9430,9430,9430,9430,0
|
|
20231024,182800,119841710,9430,9430,9430,9430,0
|
|
20231024,182700,119841710,9430,9430,9430,9430,0
|
|
20231024,182600,119841710,9430,9430,9430,9430,0
|
|
20231024,182500,119841710,9430,9430,9430,9430,0
|
|
20231024,182400,119841710,9430,9430,9430,9430,0
|
|
20231024,182300,119841710,9430,9430,9430,9430,0
|
|
20231024,182200,119841710,9430,9430,9430,9430,0
|
|
20231024,182100,119841710,9430,9430,9430,9430,0
|
|
20231024,182000,119841710,9430,9430,9430,9430,0
|
|
20231024,181900,119841710,9430,9430,9430,9430,14
|
|
20231024,181800,119841710,9430,9430,9430,9430,0
|
|
20231024,181700,119841710,9430,9430,9430,9430,0
|
|
20231024,181600,119841710,9430,9430,9430,9430,0
|
|
20231024,181500,119841710,9430,9430,9430,9430,0
|
|
20231024,181400,119841710,9430,9430,9430,9430,0
|
|
20231024,181300,119841710,9430,9430,9430,9430,0
|
|
20231024,181200,119841710,9430,9430,9430,9430,0
|
|
20231024,181100,119841710,9430,9430,9430,9430,0
|
|
20231024,181000,119841710,9430,9430,9430,9430,0
|
|
20231024,180900,119841710,9430,9430,9430,9430,0
|
|
20231024,180800,119841710,9430,9430,9430,9430,0
|
|
20231024,180700,119841710,9430,9430,9430,9430,0
|
|
20231024,180600,119841710,9430,9430,9430,9430,0
|
|
20231024,180500,119841710,9430,9430,9430,9430,0
|
|
20231024,180400,119841710,9430,9430,9430,9430,0
|
|
20231024,180300,119841710,9430,9430,9430,9430,0
|
|
20231024,180200,119841710,9430,9430,9430,9430,0
|
|
20231024,180100,119841710,9430,9430,9430,9430,0
|
|
20231024,180000,119841710,9430,9430,9430,9430,0
|
|
20231024,175900,119841710,9430,9430,9430,9430,0
|
|
20231024,175800,119841710,9430,9430,9430,9430,0
|
|
20231024,175700,119841710,9430,9430,9430,9430,0
|
|
20231024,175600,119841710,9430,9430,9430,9430,0
|
|
20231024,175500,119841710,9430,9430,9430,9430,0
|
|
20231024,175400,119841710,9430,9430,9430,9430,0
|
|
20231024,175300,119841710,9430,9430,9430,9430,0
|
|
20231024,175200,119841710,9430,9430,9430,9430,0
|
|
20231024,175100,119841710,9430,9430,9430,9430,0
|
|
20231024,175000,119841710,9430,9430,9430,9430,0
|
|
20231024,174900,119841710,9430,9430,9430,9430,14
|
|
20231024,174800,119841710,9430,9430,9430,9430,0
|
|
20231024,174700,119841710,9430,9430,9430,9430,0
|
|
20231024,174600,119841710,9430,9430,9430,9430,0
|
|
20231024,174500,119841710,9430,9430,9430,9430,0
|
|
20231024,174400,119841710,9430,9430,9430,9430,0
|
|
20231024,174300,119841710,9430,9430,9430,9430,0
|
|
20231024,174200,119841710,9430,9430,9430,9430,0
|
|
20231024,174100,119841710,9430,9430,9430,9430,0
|
|
20231024,174000,119841710,9430,9430,9430,9430,0
|
|
20231024,173900,119841710,9430,9430,9430,9430,0
|
|
20231024,173800,119841710,9430,9430,9430,9430,0
|
|
20231024,173700,119841710,9430,9430,9430,9430,0
|
|
20231024,173600,119841710,9430,9430,9430,9430,0
|
|
20231024,173500,119841710,9430,9430,9430,9430,0
|
|
20231024,173400,119841710,9430,9430,9430,9430,0
|
|
20231024,173300,119841710,9430,9430,9430,9430,0
|
|
20231024,173200,119841710,9430,9430,9430,9430,0
|
|
20231024,173100,119841710,9430,9430,9430,9430,0
|
|
20231024,173000,119841710,9430,9430,9430,9430,0
|
|
20231024,172900,119841710,9430,9430,9430,9430,0
|
|
20231024,172800,119841710,9430,9430,9430,9430,0
|
|
20231024,172700,119841710,9430,9430,9430,9430,0
|
|
20231024,172600,119841710,9430,9430,9430,9430,0
|
|
20231024,172500,119841710,9430,9430,9430,9430,0
|
|
20231024,172400,119841710,9430,9430,9430,9430,0
|
|
20231024,172300,119841710,9430,9430,9430,9430,0
|
|
20231024,172200,119841710,9430,9430,9430,9430,0
|
|
20231024,172100,119841710,9430,9430,9430,9430,0
|
|
20231024,172000,119841710,9430,9430,9430,9430,0
|
|
20231024,171900,119841710,9430,9430,9430,9430,14
|
|
20231024,171800,119841710,9430,9430,9430,9430,0
|
|
20231024,171700,119841710,9430,9430,9430,9430,0
|
|
20231024,171600,119841710,9430,9430,9430,9430,0
|
|
20231024,171500,119841710,9430,9430,9430,9430,0
|
|
20231024,171400,119841710,9430,9430,9430,9430,0
|
|
20231024,171300,119841710,9430,9430,9430,9430,0
|
|
20231024,171200,119841710,9430,9430,9430,9430,0
|
|
20231024,171100,119841710,9430,9430,9430,9430,0
|
|
20231024,171000,119841710,9430,9430,9430,9430,0
|
|
20231024,170900,119841710,9430,9430,9430,9430,0
|
|
20231024,170800,119841710,9430,9430,9430,9430,0
|
|
20231024,170700,119841710,9430,9430,9430,9430,0
|
|
20231024,170600,119841710,9430,9430,9430,9430,0
|
|
20231024,170500,119841710,9430,9430,9430,9430,0
|
|
20231024,170400,119841710,9430,9430,9430,9430,0
|
|
20231024,170300,119841710,9430,9430,9430,9430,0
|
|
20231024,170200,119841710,9430,9430,9430,9430,0
|
|
20231024,170100,119841710,9430,9430,9430,9430,0
|
|
20231024,170000,119841710,9430,9430,9430,9430,0
|
|
20231024,165900,119841710,9430,9430,9430,9430,0
|
|
20231024,165800,119841710,9430,9430,9430,9430,0
|
|
20231024,165700,119841710,9430,9430,9430,9430,0
|
|
20231024,165600,119841710,9430,9430,9430,9430,0
|
|
20231024,165500,119841710,9430,9430,9430,9430,0
|
|
20231024,165400,119841710,9430,9430,9430,9430,0
|
|
20231024,165300,119841710,9430,9430,9430,9430,0
|
|
20231024,165200,119841710,9430,9430,9430,9430,0
|
|
20231024,165100,119841710,9430,9430,9430,9430,0
|
|
20231024,165000,119841710,9430,9430,9430,9430,0
|
|
20231024,164900,119841710,9430,9430,9430,9430,14
|
|
20231024,164800,119841710,9430,9430,9430,9430,0
|
|
20231024,164700,119841710,9430,9430,9430,9430,0
|
|
20231024,164600,119841710,9430,9430,9430,9430,0
|
|
20231024,164500,119841710,9430,9430,9430,9430,0
|
|
20231024,164400,119841710,9430,9430,9430,9430,0
|
|
20231024,164300,119841710,9430,9430,9430,9430,0
|
|
20231024,164200,119841710,9430,9430,9430,9430,0
|
|
20231024,164100,119841710,9430,9430,9430,9430,0
|
|
20231024,164000,119841710,9430,9430,9430,9430,0
|
|
20231024,163900,119841710,9430,9430,9430,9430,0
|
|
20231024,163800,119841710,9430,9430,9430,9430,0
|
|
20231024,163700,119841710,9430,9430,9430,9430,0
|
|
20231024,163600,119841710,9430,9430,9430,9430,0
|
|
20231024,163500,119841710,9430,9430,9430,9430,0
|
|
20231024,163400,119841710,9430,9430,9430,9430,0
|
|
20231024,163300,119841710,9430,9430,9430,9430,0
|
|
20231024,163200,119841710,9430,9430,9430,9430,0
|
|
20231024,163100,119841710,9430,9430,9430,9430,0
|
|
20231024,163000,119841710,9430,9430,9430,9430,0
|
|
20231024,162900,119841710,9430,9430,9430,9430,0
|
|
20231024,162800,119841710,9430,9430,9430,9430,0
|
|
20231024,162700,119841710,9430,9430,9430,9430,0
|
|
20231024,162600,119841710,9430,9430,9430,9430,0
|
|
20231024,162500,119841710,9430,9430,9430,9430,0
|
|
20231024,162400,119841710,9430,9430,9430,9430,0
|
|
20231024,162300,119841710,9430,9430,9430,9430,0
|
|
20231024,162200,119841710,9430,9430,9430,9430,0
|
|
20231024,162100,119841710,9430,9430,9430,9430,0
|
|
20231024,162000,119841710,9430,9430,9430,9430,0
|
|
20231024,161900,119841710,9430,9430,9430,9430,14
|
|
20231024,161800,119841710,9430,9430,9430,9430,0
|
|
20231024,161700,119841710,9430,9430,9430,9430,0
|
|
20231024,161600,119841710,9430,9430,9430,9430,0
|
|
20231024,161500,119841710,9430,9430,9430,9430,0
|
|
20231024,161400,119841710,9430,9430,9430,9430,0
|
|
20231024,161300,119841710,9430,9430,9430,9430,0
|
|
20231024,161200,119841710,9430,9430,9430,9430,0
|
|
20231024,161100,119841710,9430,9430,9430,9430,0
|
|
20231024,161000,119841710,9430,9430,9430,9430,0
|
|
20231024,160900,119841710,9430,9430,9430,9430,0
|
|
20231024,160800,119841710,9430,9430,9430,9430,0
|
|
20231024,160700,119841710,9430,9430,9430,9430,0
|
|
20231024,160600,119841710,9430,9430,9430,9430,0
|
|
20231024,160500,119841710,9430,9430,9430,9430,0
|
|
20231024,160400,119841710,9430,9430,9430,9430,0
|
|
20231024,160300,119841710,9430,9430,9430,9430,0
|
|
20231024,160200,119841710,9430,9430,9430,9430,0
|
|
20231024,160100,119841710,9430,9430,9430,9430,0
|
|
20231024,160000,119841710,9430,9430,9430,9430,0
|
|
20231024,155900,119841710,9430,9430,9430,9430,0
|
|
20231024,155800,119841710,9430,9430,9430,9430,0
|
|
20231024,155700,119841710,9430,9430,9430,9430,0
|
|
20231024,155600,119841710,9430,9430,9430,9430,0
|
|
20231024,155500,119841710,9430,9430,9430,9430,0
|
|
20231024,155400,119841710,9430,9430,9430,9430,0
|
|
20231024,155300,119841710,9430,9430,9430,9430,0
|
|
20231024,155200,119841710,9430,9430,9430,9430,0
|
|
20231024,155100,119841710,9430,9430,9430,9430,0
|
|
20231024,155000,119841710,9430,9430,9430,9430,0
|
|
20231024,154900,119841710,9430,9430,9430,9430,14
|
|
20231024,154800,119841710,9430,9430,9430,9430,0
|
|
20231024,154700,119841710,9430,9430,9430,9430,0
|
|
20231024,154600,119841710,9430,9430,9430,9430,0
|
|
20231024,154500,119841710,9430,9430,9430,9430,0
|
|
20231024,154400,119841710,9430,9430,9430,9430,0
|
|
20231024,154300,119841710,9430,9430,9430,9430,0
|
|
20231024,154200,119841710,9430,9430,9430,9430,0
|
|
20231024,154100,119841710,9430,9430,9430,9430,0
|
|
20231024,154000,119841710,9430,9430,9430,9430,0
|
|
20231024,153900,119841710,9430,9430,9430,9430,0
|
|
20231024,153800,119841710,9430,9430,9430,9430,0
|
|
20231024,153700,119841710,9430,9430,9430,9430,0
|
|
20231024,153600,119841710,9430,9430,9430,9430,0
|
|
20231024,153500,119841710,9430,9430,9430,9430,0
|
|
20231024,153400,119841710,9430,9430,9430,9430,0
|
|
20231024,153300,119841710,9430,9430,9430,9430,0
|
|
20231024,153200,119841710,9430,9430,9430,9430,0
|
|
20231024,153100,119841710,9430,9430,9430,9430,0
|
|
20231024,153000,119841710,9430,9430,9430,9430,14
|
|
20231024,152900,119709690,9410,9410,9410,9410,0
|
|
20231024,152800,119709690,9410,9410,9410,9410,0
|
|
20231024,152700,119709690,9410,9410,9410,9410,0
|
|
20231024,152600,119709690,9410,9410,9410,9410,0
|
|
20231024,152500,119709690,9410,9410,9410,9410,0
|
|
20231024,152400,119709690,9410,9410,9410,9410,0
|
|
20231024,152300,119709690,9410,9410,9410,9410,0
|
|
20231024,152200,119709690,9410,9410,9410,9410,0
|
|
20231024,152100,119709690,9410,9410,9410,9410,0
|
|
20231024,152000,119709690,9410,9410,9410,9410,0
|
|
20231024,151900,119709690,9410,9410,9410,9410,0
|
|
20231024,151800,119709690,9410,9410,9410,9410,0
|
|
20231024,151700,119709690,9410,9410,9410,9410,0
|
|
20231024,151600,119709690,9410,9410,9410,9410,0
|
|
20231024,151500,119709690,9410,9410,9410,9410,0
|
|
20231024,151400,119709690,9410,9410,9410,9410,0
|
|
20231024,151300,119709690,9410,9410,9410,9410,0
|
|
20231024,151200,119709690,9410,9410,9410,9410,0
|
|
20231024,151100,119709690,9410,9410,9410,9410,22
|
|
20231024,151000,119502670,9420,9420,9420,9420,0
|
|
20231024,150900,119502670,9420,9420,9420,9420,0
|
|
20231024,150800,119502670,9420,9420,9420,9420,0
|
|
20231024,150700,119502670,9420,9290,9420,9290,2
|
|
20231024,150600,119483960,9420,9380,9420,9380,189
|
|
20231024,150500,117709280,9350,9290,9350,9290,345
|
|
20231024,150400,114497560,9300,9300,9300,9300,0
|
|
20231024,150300,114497560,9300,9300,9300,9300,0
|
|
20231024,150200,114497560,9300,9300,9300,9300,0
|
|
20231024,150100,114497560,9300,9300,9300,9300,0
|
|
20231024,150000,114497560,9300,9300,9300,9300,0
|
|
20231024,145900,114497560,9300,9300,9300,9300,0
|
|
20231024,145800,114497560,9300,9300,9300,9300,0
|
|
20231024,145700,114497560,9300,9300,9300,9300,1
|
|
20231024,145600,114488260,9300,9300,9300,9300,0
|
|
20231024,145500,114488260,9300,9300,9300,9300,1
|
|
20231024,145400,114478960,9300,9240,9300,9230,17
|
|
20231024,145300,114321600,9300,9220,9300,9220,44
|
|
20231024,145200,113914250,9240,9240,9240,9240,0
|
|
20231024,145100,113914250,9240,9240,9240,9240,42
|
|
20231024,145000,113526170,9240,9220,9240,9220,219
|
|
20231024,144900,111504230,9170,9170,9170,9170,0
|
|
20231024,144800,111504230,9170,9170,9170,9170,0
|
|
20231024,144700,111504230,9170,9170,9170,9170,0
|
|
20231024,144600,111504230,9170,9170,9170,9170,3
|
|
20231024,144500,111476720,9150,9150,9150,9150,520
|
|
20231024,144400,106718720,9150,9140,9150,9140,10
|
|
20231024,144300,106627270,9140,9140,9140,9140,0
|
|
20231024,144200,106627270,9140,9140,9140,9140,0
|
|
20231024,144100,106627270,9140,9140,9140,9140,182
|
|
20231024,144000,104963790,9050,9140,9140,9050,520
|
|
20231024,143900,100253170,9140,9140,9140,9140,0
|
|
20231024,143800,100253170,9140,9130,9140,9130,9
|
|
20231024,143700,100170920,9140,9140,9140,9140,0
|
|
20231024,143600,100170920,9140,9140,9140,9140,0
|
|
20231024,143500,100170920,9140,9140,9140,9140,0
|
|
20231024,143400,100170920,9140,9140,9140,9140,0
|
|
20231024,143300,100170920,9140,9140,9140,9140,0
|
|
20231024,143200,100170920,9140,9140,9140,9140,0
|
|
20231024,143100,100170920,9140,9140,9140,9140,1
|
|
20231024,143000,100161780,9130,9130,9130,9130,0
|
|
20231024,142900,100161780,9130,9130,9130,9130,0
|
|
20231024,142800,100161780,9130,9120,9130,9120,19
|
|
20231024,142700,99988420,9120,9130,9130,9120,100
|
|
20231024,142600,99075920,9140,9140,9140,9140,0
|
|
20231024,142500,99075920,9140,9140,9140,9140,0
|
|
20231024,142400,99075920,9140,9140,9140,9140,0
|
|
20231024,142300,99075920,9140,9140,9140,9140,0
|
|
20231024,142200,99075920,9140,9140,9140,9140,0
|
|
20231024,142100,99075920,9140,9140,9140,9140,0
|
|
20231024,142000,99075920,9140,9140,9140,9140,0
|
|
20231024,141900,99075920,9140,9140,9140,9140,0
|
|
20231024,141800,99075920,9140,9140,9140,9140,0
|
|
20231024,141700,99075920,9140,9100,9140,9070,501
|
|
20231024,141600,94528600,9140,9140,9140,9140,0
|
|
20231024,141500,94528600,9140,9140,9140,9140,0
|
|
20231024,141400,94528600,9140,9140,9140,9140,0
|
|
20231024,141300,94528600,9140,9140,9140,9140,0
|
|
20231024,141200,94528600,9140,9140,9140,9140,11
|
|
20231024,141100,94428060,9140,9140,9140,9140,0
|
|
20231024,141000,94428060,9140,9140,9140,9140,0
|
|
20231024,140900,94428060,9140,9140,9140,9140,0
|
|
20231024,140800,94428060,9140,9140,9140,9140,2
|
|
20231024,140700,94409780,9100,9100,9100,9100,0
|
|
20231024,140600,94409780,9100,9090,9100,9090,498
|
|
20231024,140500,89878110,9090,9060,9090,9060,421
|
|
20231024,140400,86059390,9050,9050,9050,9050,73
|
|
20231024,140300,85398740,9080,9080,9080,9080,0
|
|
20231024,140200,85398740,9080,9050,9080,9050,816
|
|
20231024,140100,78013910,9020,9020,9020,9020,0
|
|
20231024,140000,78013910,9020,9030,9030,9020,45
|
|
20231024,135900,77607990,9040,9040,9040,9040,0
|
|
20231024,135800,77607990,9040,9040,9040,9040,0
|
|
20231024,135700,77607990,9040,9040,9040,9040,71
|
|
20231024,135600,76966150,9100,9100,9100,9100,0
|
|
20231024,135500,76966150,9100,9100,9100,9100,0
|
|
20231024,135400,76966150,9100,9100,9100,9100,0
|
|
20231024,135300,76966150,9100,9100,9100,9100,0
|
|
20231024,135200,76966150,9100,9100,9100,9100,0
|
|
20231024,135100,76966150,9100,9100,9100,9100,0
|
|
20231024,135000,76966150,9100,9100,9100,9100,0
|
|
20231024,134900,76966150,9100,9100,9100,9100,0
|
|
20231024,134800,76966150,9100,9100,9100,9100,0
|
|
20231024,134700,76966150,9100,9100,9100,9100,0
|
|
20231024,134600,76966150,9100,9100,9100,9100,0
|
|
20231024,134500,76966150,9100,9100,9100,9100,0
|
|
20231024,134400,76966150,9100,9100,9100,9100,0
|
|
20231024,134300,76966150,9100,9030,9100,9030,52
|
|
20231024,134200,76496450,9030,9030,9030,9030,0
|
|
20231024,134100,76496450,9030,9100,9100,9030,9
|
|
20231024,134000,76414620,9100,9100,9100,9100,0
|
|
20231024,133900,76414620,9100,9100,9100,9100,0
|
|
20231024,133800,76414620,9100,9100,9100,9100,0
|
|
20231024,133700,76414620,9100,9100,9100,9100,0
|
|
20231024,133600,76414620,9100,9050,9100,9050,21
|
|
20231024,133500,76224160,9050,9050,9050,9050,1
|
|
20231024,133400,76215110,9050,9050,9050,9050,0
|
|
20231024,133300,76215110,9050,9050,9050,9050,0
|
|
20231024,133200,76215110,9050,9050,9050,9050,0
|
|
20231024,133100,76215110,9050,9050,9050,9050,10
|
|
20231024,133000,76124610,9050,9050,9050,9050,0
|
|
20231024,132900,76124610,9050,9050,9050,9050,524
|
|
20231024,132800,71382410,9050,9050,9050,9050,0
|
|
20231024,132700,71382410,9050,9050,9050,9050,0
|
|
20231024,132600,71382410,9050,9050,9050,9050,0
|
|
20231024,132500,71382410,9050,9080,9090,9050,551
|
|
20231024,132400,66393250,9140,9140,9140,9140,0
|
|
20231024,132300,66393250,9140,9140,9140,9140,0
|
|
20231024,132200,66393250,9140,9140,9140,9140,0
|
|
20231024,132100,66393250,9140,9140,9140,9140,0
|
|
20231024,132000,66393250,9140,9140,9140,9140,0
|
|
20231024,131900,66393250,9140,9140,9140,9140,0
|
|
20231024,131800,66393250,9140,9140,9140,9140,0
|
|
20231024,131700,66393250,9140,9140,9140,9140,0
|
|
20231024,131600,66393250,9140,9140,9140,9140,0
|
|
20231024,131500,66393250,9140,9140,9140,9140,7
|
|
20231024,131400,66329270,9140,9140,9140,9140,0
|
|
20231024,131300,66329270,9140,9140,9140,9140,0
|
|
20231024,131200,66329270,9140,9140,9140,9140,0
|
|
20231024,131100,66329270,9140,9140,9140,9140,0
|
|
20231024,131000,66329270,9140,9140,9140,9140,0
|
|
20231024,130900,66329270,9140,9140,9140,9140,0
|
|
20231024,130800,66329270,9140,9140,9140,9140,0
|
|
20231024,130700,66329270,9140,9140,9140,9140,0
|
|
20231024,130600,66329270,9140,9140,9140,9140,6
|
|
20231024,130500,66274430,9140,9140,9140,9140,1
|
|
20231024,130400,66265290,9150,9150,9150,9150,0
|
|
20231024,130300,66265290,9150,9150,9150,9150,0
|
|
20231024,130200,66265290,9150,9150,9150,9150,0
|
|
20231024,130100,66265290,9150,9150,9150,9150,0
|
|
20231024,130000,66265290,9150,9150,9150,9150,0
|
|
20231024,125900,66265290,9150,9150,9150,9150,0
|
|
20231024,125800,66265290,9150,9150,9150,9150,0
|
|
20231024,125700,66265290,9150,9150,9150,9150,0
|
|
20231024,125600,66265290,9150,9150,9150,9150,0
|
|
20231024,125500,66265290,9150,9150,9150,9150,0
|
|
20231024,125400,66265290,9150,9150,9150,9150,165
|
|
20231024,125300,64755540,9110,9110,9110,9110,0
|
|
20231024,125200,64755540,9110,9110,9110,9110,0
|
|
20231024,125100,64755540,9110,9060,9110,9060,567
|
|
20231024,125000,59598720,9040,9040,9040,9040,0
|
|
20231024,124900,59598720,9040,9040,9040,9040,0
|
|
20231024,124800,59598720,9040,9050,9050,9040,45
|
|
20231024,124700,59191850,9060,9060,9060,9060,0
|
|
20231024,124600,59191850,9060,9060,9060,9060,0
|
|
20231024,124500,59191850,9060,9060,9060,9060,2
|
|
20231024,124400,59173730,9060,9060,9060,9060,0
|
|
20231024,124300,59173730,9060,9060,9060,9060,0
|
|
20231024,124200,59173730,9060,9060,9060,9060,0
|
|
20231024,124100,59173730,9060,9060,9060,9060,0
|
|
20231024,124000,59173730,9060,9060,9060,9060,0
|
|
20231024,123900,59173730,9060,9060,9060,9060,0
|
|
20231024,123800,59173730,9060,9060,9060,9060,0
|
|
20231024,123700,59173730,9060,9060,9060,9060,0
|
|
20231024,123600,59173730,9060,9060,9060,9060,0
|
|
20231024,123500,59173730,9060,9060,9060,9060,0
|
|
20231024,123400,59173730,9060,9060,9060,9060,0
|
|
20231024,123300,59173730,9060,9060,9060,9060,0
|
|
20231024,123200,59173730,9060,9060,9060,9060,0
|
|
20231024,123100,59173730,9060,9060,9060,9060,0
|
|
20231024,123000,59173730,9060,9060,9060,9060,0
|
|
20231024,122900,59173730,9060,9060,9060,9060,0
|
|
20231024,122800,59173730,9060,9060,9060,9060,0
|
|
20231024,122700,59173730,9060,9060,9060,9060,0
|
|
20231024,122600,59173730,9060,9060,9060,9060,0
|
|
20231024,122500,59173730,9060,9060,9060,9060,0
|
|
20231024,122400,59173730,9060,9060,9060,9060,0
|
|
20231024,122300,59173730,9060,9060,9060,9060,0
|
|
20231024,122200,59173730,9060,9060,9060,9060,0
|
|
20231024,122100,59173730,9060,9060,9060,9060,0
|
|
20231024,122000,59173730,9060,9060,9060,9060,0
|
|
20231024,121900,59173730,9060,9050,9060,9050,59
|
|
20231024,121800,58639770,9060,9060,9060,9060,18
|
|
20231024,121700,58476690,9060,9060,9060,9060,0
|
|
20231024,121600,58476690,9060,9060,9060,9060,0
|
|
20231024,121500,58476690,9060,9060,9060,9060,0
|
|
20231024,121400,58476690,9060,9060,9060,9060,0
|
|
20231024,121300,58476690,9060,9050,9060,9050,62
|
|
20231024,121200,57915500,9050,9050,9050,9050,57
|
|
20231024,121100,57399650,9050,9050,9050,9050,1
|
|
20231024,121000,57390600,9040,9040,9040,9040,0
|
|
20231024,120900,57390600,9040,9040,9040,9040,0
|
|
20231024,120800,57390600,9040,9040,9040,9040,6
|
|
20231024,120700,57336360,9030,9030,9030,9030,0
|
|
20231024,120600,57336360,9030,9030,9030,9030,0
|
|
20231024,120500,57336360,9030,9030,9030,9030,0
|
|
20231024,120400,57336360,9030,9030,9030,9030,0
|
|
20231024,120300,57336360,9030,9030,9030,9030,3
|
|
20231024,120200,57309270,9030,9030,9030,9030,0
|
|
20231024,120100,57309270,9030,9030,9030,9030,0
|
|
20231024,120000,57309270,9030,9020,9030,9020,166
|
|
20231024,115900,55811000,9020,9020,9020,9020,1
|
|
20231024,115800,55801980,8990,8990,8990,8990,0
|
|
20231024,115700,55801980,8990,8990,8990,8990,0
|
|
20231024,115600,55801980,8990,8980,8990,8980,48
|
|
20231024,115500,55370470,8990,8980,8990,8980,107
|
|
20231024,115400,54409580,8990,8990,8990,8990,0
|
|
20231024,115300,54409580,8990,8990,8990,8990,0
|
|
20231024,115200,54409580,8990,8990,8990,8990,0
|
|
20231024,115100,54409580,8990,8990,8990,8990,0
|
|
20231024,115000,54409580,8990,8990,8990,8990,0
|
|
20231024,114900,54409580,8990,8990,8990,8990,0
|
|
20231024,114800,54409580,8990,8990,8990,8990,0
|
|
20231024,114700,54409580,8990,8990,8990,8990,0
|
|
20231024,114600,54409580,8990,8990,8990,8990,0
|
|
20231024,114500,54409580,8990,8990,8990,8990,0
|
|
20231024,114400,54409580,8990,8990,8990,8990,0
|
|
20231024,114300,54409580,8990,8990,8990,8990,0
|
|
20231024,114200,54409580,8990,8990,8990,8990,0
|
|
20231024,114100,54409580,8990,8990,8990,8990,0
|
|
20231024,114000,54409580,8990,8990,8990,8990,0
|
|
20231024,113900,54409580,8990,8990,8990,8990,0
|
|
20231024,113800,54409580,8990,8990,8990,8990,0
|
|
20231024,113700,54409580,8990,8990,8990,8990,0
|
|
20231024,113600,54409580,8990,8990,8990,8990,0
|
|
20231024,113500,54409580,8990,8970,8990,8960,70
|
|
20231024,113400,53781550,8920,8920,8920,8920,11
|
|
20231024,113300,53683430,8970,8970,8970,8970,0
|
|
20231024,113200,53683430,8970,8970,8970,8970,0
|
|
20231024,113100,53683430,8970,8970,8970,8970,0
|
|
20231024,113000,53683430,8970,8970,8970,8970,1
|
|
20231024,112900,53674460,8960,8960,8960,8960,0
|
|
20231024,112800,53674460,8960,8960,8960,8960,0
|
|
20231024,112700,53674460,8960,8960,8960,8960,0
|
|
20231024,112600,53674460,8960,8960,8960,8960,0
|
|
20231024,112500,53674460,8960,8960,8960,8960,0
|
|
20231024,112400,53674460,8960,8960,8960,8960,0
|
|
20231024,112300,53674460,8960,8960,8960,8960,9
|
|
20231024,112200,53593820,8910,8910,8910,8910,0
|
|
20231024,112100,53593820,8910,8910,8910,8910,0
|
|
20231024,112000,53593820,8910,8910,8910,8910,0
|
|
20231024,111900,53593820,8910,8910,8910,8910,0
|
|
20231024,111800,53593820,8910,8910,8910,8910,0
|
|
20231024,111700,53593820,8910,8910,8910,8910,5
|
|
20231024,111600,53549270,8910,8910,8910,8910,31
|
|
20231024,111500,53273060,8980,8980,8980,8980,0
|
|
20231024,111400,53273060,8980,8980,8980,8980,0
|
|
20231024,111300,53273060,8980,8980,8980,8980,0
|
|
20231024,111200,53273060,8980,8980,8980,8980,0
|
|
20231024,111100,53273060,8980,8980,8980,8980,0
|
|
20231024,111000,53273060,8980,8980,8980,8980,0
|
|
20231024,110900,53273060,8980,8980,8980,8980,0
|
|
20231024,110800,53273060,8980,8980,8980,8980,1
|
|
20231024,110700,53264080,8900,8900,8900,8900,0
|
|
20231024,110600,53264080,8900,8900,8900,8900,40
|
|
20231024,110500,52908080,8900,8920,8920,8900,1572
|
|
20231024,110400,38905190,8980,8980,8980,8980,0
|
|
20231024,110300,38905190,8980,8980,8980,8980,0
|
|
20231024,110200,38905190,8980,8980,8980,8980,0
|
|
20231024,110100,38905190,8980,8980,8980,8980,0
|
|
20231024,110000,38905190,8980,8980,8980,8980,1
|
|
20231024,105900,38896210,8990,8990,8990,8990,0
|
|
20231024,105800,38896210,8990,8990,8990,8990,0
|
|
20231024,105700,38896210,8990,8990,8990,8990,0
|
|
20231024,105600,38896210,8990,8990,8990,8990,0
|
|
20231024,105500,38896210,8990,8990,8990,8990,0
|
|
20231024,105400,38896210,8990,8990,8990,8990,0
|
|
20231024,105300,38896210,8990,8990,8990,8990,0
|
|
20231024,105200,38896210,8990,8990,8990,8990,5
|
|
20231024,105100,38851260,8990,8990,8990,8990,2
|
|
20231024,105000,38833280,9010,9010,9010,9010,0
|
|
20231024,104900,38833280,9010,9010,9010,9010,0
|
|
20231024,104800,38833280,9010,9010,9010,9010,0
|
|
20231024,104700,38833280,9010,9010,9010,9010,0
|
|
20231024,104600,38833280,9010,9010,9010,9010,0
|
|
20231024,104500,38833280,9010,9010,9010,9010,0
|
|
20231024,104400,38833280,9010,9010,9010,9010,1
|
|
20231024,104300,38824270,8900,8970,8970,8900,700
|
|
20231024,104200,32591880,8970,8980,8980,8970,4
|
|
20231024,104100,32555990,9030,9030,9030,9030,11
|
|
20231024,104000,32456660,9030,8970,9030,8970,7
|
|
20231024,103900,32393630,9050,9050,9050,9050,0
|
|
20231024,103800,32393630,9050,9050,9050,9050,0
|
|
20231024,103700,32393630,9050,9050,9050,9050,0
|
|
20231024,103600,32393630,9050,9050,9050,9050,22
|
|
20231024,103500,32194530,9060,9060,9060,9060,0
|
|
20231024,103400,32194530,9060,9060,9060,9060,0
|
|
20231024,103300,32194530,9060,9060,9060,9060,0
|
|
20231024,103200,32194530,9060,9060,9060,9060,0
|
|
20231024,103100,32194530,9060,9000,9060,8990,850
|
|
20231024,103000,24543810,9040,9040,9040,9040,0
|
|
20231024,102900,24543810,9040,9040,9040,9040,0
|
|
20231024,102800,24543810,9040,9040,9040,9040,0
|
|
20231024,102700,24543810,9040,9040,9040,9040,0
|
|
20231024,102600,24543810,9040,9040,9040,9040,0
|
|
20231024,102500,24543810,9040,9040,9040,9040,0
|
|
20231024,102400,24543810,9040,9040,9040,9040,0
|
|
20231024,102300,24543810,9040,9040,9040,9040,0
|
|
20231024,102200,24543810,9040,9000,9040,9000,211
|
|
20231024,102100,22644410,9050,9050,9050,9050,100
|
|
20231024,102000,21739410,9050,9050,9050,9050,0
|
|
20231024,101900,21739410,9050,9050,9050,9050,0
|
|
20231024,101800,21739410,9050,9050,9050,9050,0
|
|
20231024,101700,21739410,9050,9050,9050,9050,0
|
|
20231024,101600,21739410,9050,9050,9050,9050,0
|
|
20231024,101500,21739410,9050,9050,9050,9050,0
|
|
20231024,101400,21739410,9050,9050,9050,9050,0
|
|
20231024,101300,21739410,9050,9050,9050,9050,0
|
|
20231024,101200,21739410,9050,9050,9050,9050,0
|
|
20231024,101100,21739410,9050,9050,9050,9050,0
|
|
20231024,101000,21739410,9050,9040,9050,9040,20
|
|
20231024,100900,21558560,9020,9020,9020,9020,0
|
|
20231024,100800,21558560,9020,9020,9020,9020,2
|
|
20231024,100700,21540520,9020,9030,9030,9000,48
|
|
20231024,100600,21108350,9030,9010,9030,9000,60
|
|
20231024,100500,20568150,9010,9010,9010,9010,177
|
|
20231024,100400,18973380,9050,9050,9050,9050,0
|
|
20231024,100300,18973380,9050,9050,9050,9050,0
|
|
20231024,100200,18973380,9050,9050,9050,9050,0
|
|
20231024,100100,18973380,9050,9050,9050,9050,0
|
|
20231024,100000,18973380,9050,9050,9050,9050,0
|
|
20231024,095900,18973380,9050,9050,9050,9050,0
|
|
20231024,095800,18973380,9050,9050,9050,9050,0
|
|
20231024,095700,18973380,9050,9050,9050,9050,0
|
|
20231024,095600,18973380,9050,9050,9050,9050,0
|
|
20231024,095500,18973380,9050,9050,9050,9050,0
|
|
20231024,095400,18973380,9050,9050,9050,9050,0
|
|
20231024,095300,18973380,9050,9040,9050,9040,10
|
|
20231024,095200,18882930,9010,9010,9010,9010,0
|
|
20231024,095100,18882930,9010,9010,9010,9010,0
|
|
20231024,095000,18882930,9010,9010,9010,9010,1
|
|
20231024,094900,18873920,9050,9050,9050,9050,0
|
|
20231024,094800,18873920,9050,9050,9050,9050,0
|
|
20231024,094700,18873920,9050,9050,9050,9050,0
|
|
20231024,094600,18873920,9050,9040,9050,9040,10
|
|
20231024,094500,18783450,9050,9050,9050,9050,8
|
|
20231024,094400,18711050,9060,9010,9060,9010,101
|
|
20231024,094300,17800990,9010,9010,9010,9010,0
|
|
20231024,094200,17800990,9010,9030,9030,9010,15
|
|
20231024,094100,17665800,9040,9060,9060,9040,63
|
|
20231024,094000,17095340,9100,9100,9100,9100,0
|
|
20231024,093900,17095340,9100,9100,9100,9100,0
|
|
20231024,093800,17095340,9100,9100,9100,9100,0
|
|
20231024,093700,17095340,9100,9100,9100,9100,0
|
|
20231024,093600,17095340,9100,9100,9100,9100,0
|
|
20231024,093500,17095340,9100,9100,9100,9100,0
|
|
20231024,093400,17095340,9100,9100,9100,9100,0
|
|
20231024,093300,17095340,9100,9100,9100,9100,1
|
|
20231024,093200,17086240,9100,9080,9100,9080,56
|
|
20231024,093100,16577740,9110,9110,9110,9110,0
|
|
20231024,093000,16577740,9110,9110,9110,9110,0
|
|
20231024,092900,16577740,9110,9110,9110,9110,0
|
|
20231024,092800,16577740,9110,9110,9110,9110,0
|
|
20231024,092700,16577740,9110,9110,9110,9110,0
|
|
20231024,092600,16577740,9110,9110,9110,9110,0
|
|
20231024,092500,16577740,9110,9110,9110,9110,0
|
|
20231024,092400,16577740,9110,9110,9110,9110,0
|
|
20231024,092300,16577740,9110,9110,9110,9110,0
|
|
20231024,092200,16577740,9110,9060,9110,9060,110
|
|
20231024,092100,15580940,9050,9050,9050,9050,0
|
|
20231024,092000,15580940,9050,9050,9050,9050,55
|
|
20231024,091900,15083190,9050,9050,9050,9050,49
|
|
20231024,091800,14639740,9060,9070,9080,9060,16
|
|
20231024,091700,14494600,9060,9060,9060,9060,26
|
|
20231024,091600,14259040,9070,9070,9070,9070,4
|
|
20231024,091500,14222760,9070,9070,9070,9070,0
|
|
20231024,091400,14222760,9070,9070,9070,9070,0
|
|
20231024,091300,14222760,9070,9070,9070,9070,37
|
|
20231024,091200,13887170,9060,9060,9060,9060,58
|
|
20231024,091100,13361690,9060,9060,9060,9060,2
|
|
20231024,091000,13343570,9060,9060,9060,9060,0
|
|
20231024,090900,13343570,9060,9060,9060,9060,6
|
|
20231024,090800,13289210,9060,9060,9060,9060,0
|
|
20231024,090700,13289210,9060,9060,9060,9060,16
|
|
20231024,090600,13144250,9060,9050,9060,9050,105
|
|
20231024,090500,12193120,9050,9050,9050,9050,1
|
|
20231024,090400,12184070,9050,9060,9060,9050,205
|
|
20231024,090300,10326820,9080,9080,9080,9080,0
|
|
20231024,090200,10326820,9080,9080,9080,9080,0
|
|
20231024,090100,10326820,9080,9080,9080,9080,25
|
|
20231024,090000,10099820,9080,8960,9080,8960,1127
|