694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203100,50486070,7220,7220,7220,7220,233
|
|
20231025,203000,50486070,7220,7220,7220,7220,0
|
|
20231025,202900,50486070,7220,7220,7220,7220,0
|
|
20231025,202800,50486070,7220,7220,7220,7220,0
|
|
20231025,202700,50486070,7220,7220,7220,7220,0
|
|
20231025,202600,50486070,7220,7220,7220,7220,0
|
|
20231025,202500,50486070,7220,7220,7220,7220,0
|
|
20231025,202400,50486070,7220,7220,7220,7220,0
|
|
20231025,202300,50486070,7220,7220,7220,7220,0
|
|
20231025,202200,50486070,7220,7220,7220,7220,0
|
|
20231025,202100,50486070,7220,7220,7220,7220,0
|
|
20231025,202000,50486070,7220,7220,7220,7220,0
|
|
20231025,201900,50486070,7220,7220,7220,7220,0
|
|
20231025,201800,50486070,7220,7220,7220,7220,0
|
|
20231025,201700,50486070,7220,7220,7220,7220,0
|
|
20231025,201600,50486070,7220,7220,7220,7220,0
|
|
20231025,201500,50486070,7220,7220,7220,7220,0
|
|
20231025,201400,50486070,7220,7220,7220,7220,0
|
|
20231025,201300,50486070,7220,7220,7220,7220,0
|
|
20231025,201200,50486070,7220,7220,7220,7220,0
|
|
20231025,201100,50486070,7220,7220,7220,7220,0
|
|
20231025,201000,50486070,7220,7220,7220,7220,0
|
|
20231025,200900,50486070,7220,7220,7220,7220,0
|
|
20231025,200800,50486070,7220,7220,7220,7220,0
|
|
20231025,200700,50486070,7220,7220,7220,7220,0
|
|
20231025,200600,50486070,7220,7220,7220,7220,0
|
|
20231025,200500,50486070,7220,7220,7220,7220,0
|
|
20231025,200400,50486070,7220,7220,7220,7220,0
|
|
20231025,200300,50486070,7220,7220,7220,7220,0
|
|
20231025,200200,50486070,7220,7220,7220,7220,0
|
|
20231025,200100,50486070,7220,7220,7220,7220,233
|
|
20231025,200000,50486070,7220,7220,7220,7220,0
|
|
20231025,195900,50486070,7220,7220,7220,7220,0
|
|
20231025,195800,50486070,7220,7220,7220,7220,0
|
|
20231025,195700,50486070,7220,7220,7220,7220,0
|
|
20231025,195600,50486070,7220,7220,7220,7220,0
|
|
20231025,195500,50486070,7220,7220,7220,7220,0
|
|
20231025,195400,50486070,7220,7220,7220,7220,0
|
|
20231025,195300,50486070,7220,7220,7220,7220,0
|
|
20231025,195200,50486070,7220,7220,7220,7220,0
|
|
20231025,195100,50486070,7220,7220,7220,7220,0
|
|
20231025,195000,50486070,7220,7220,7220,7220,0
|
|
20231025,194900,50486070,7220,7220,7220,7220,0
|
|
20231025,194800,50486070,7220,7220,7220,7220,0
|
|
20231025,194700,50486070,7220,7220,7220,7220,0
|
|
20231025,194600,50486070,7220,7220,7220,7220,0
|
|
20231025,194500,50486070,7220,7220,7220,7220,0
|
|
20231025,194400,50486070,7220,7220,7220,7220,0
|
|
20231025,194300,50486070,7220,7220,7220,7220,0
|
|
20231025,194200,50486070,7220,7220,7220,7220,0
|
|
20231025,194100,50486070,7220,7220,7220,7220,0
|
|
20231025,194000,50486070,7220,7220,7220,7220,0
|
|
20231025,193900,50486070,7220,7220,7220,7220,0
|
|
20231025,193800,50486070,7220,7220,7220,7220,0
|
|
20231025,193700,50486070,7220,7220,7220,7220,0
|
|
20231025,193600,50486070,7220,7220,7220,7220,0
|
|
20231025,193500,50486070,7220,7220,7220,7220,0
|
|
20231025,193400,50486070,7220,7220,7220,7220,0
|
|
20231025,193300,50486070,7220,7220,7220,7220,0
|
|
20231025,193200,50486070,7220,7220,7220,7220,0
|
|
20231025,193100,50486070,7220,7220,7220,7220,233
|
|
20231025,193000,50486070,7220,7220,7220,7220,0
|
|
20231025,192900,50486070,7220,7220,7220,7220,0
|
|
20231025,192800,50486070,7220,7220,7220,7220,0
|
|
20231025,192700,50486070,7220,7220,7220,7220,0
|
|
20231025,192600,50486070,7220,7220,7220,7220,0
|
|
20231025,192500,50486070,7220,7220,7220,7220,0
|
|
20231025,192400,50486070,7220,7220,7220,7220,0
|
|
20231025,192300,50486070,7220,7220,7220,7220,0
|
|
20231025,192200,50486070,7220,7220,7220,7220,0
|
|
20231025,192100,50486070,7220,7220,7220,7220,0
|
|
20231025,192000,50486070,7220,7220,7220,7220,0
|
|
20231025,191900,50486070,7220,7220,7220,7220,0
|
|
20231025,191800,50486070,7220,7220,7220,7220,0
|
|
20231025,191700,50486070,7220,7220,7220,7220,0
|
|
20231025,191600,50486070,7220,7220,7220,7220,0
|
|
20231025,191500,50486070,7220,7220,7220,7220,0
|
|
20231025,191400,50486070,7220,7220,7220,7220,0
|
|
20231025,191300,50486070,7220,7220,7220,7220,0
|
|
20231025,191200,50486070,7220,7220,7220,7220,0
|
|
20231025,191100,50486070,7220,7220,7220,7220,0
|
|
20231025,191000,50486070,7220,7220,7220,7220,0
|
|
20231025,190900,50486070,7220,7220,7220,7220,0
|
|
20231025,190800,50486070,7220,7220,7220,7220,0
|
|
20231025,190700,50486070,7220,7220,7220,7220,0
|
|
20231025,190600,50486070,7220,7220,7220,7220,0
|
|
20231025,190500,50486070,7220,7220,7220,7220,0
|
|
20231025,190400,50486070,7220,7220,7220,7220,0
|
|
20231025,190300,50486070,7220,7220,7220,7220,0
|
|
20231025,190200,50486070,7220,7220,7220,7220,0
|
|
20231025,190100,50486070,7220,7220,7220,7220,233
|
|
20231025,190000,50486070,7220,7220,7220,7220,0
|
|
20231025,185900,50486070,7220,7220,7220,7220,0
|
|
20231025,185800,50486070,7220,7220,7220,7220,0
|
|
20231025,185700,50486070,7220,7220,7220,7220,0
|
|
20231025,185600,50486070,7220,7220,7220,7220,0
|
|
20231025,185500,50486070,7220,7220,7220,7220,0
|
|
20231025,185400,50486070,7220,7220,7220,7220,0
|
|
20231025,185300,50486070,7220,7220,7220,7220,0
|
|
20231025,185200,50486070,7220,7220,7220,7220,0
|
|
20231025,185100,50486070,7220,7220,7220,7220,0
|
|
20231025,185000,50486070,7220,7220,7220,7220,0
|
|
20231025,184900,50486070,7220,7220,7220,7220,0
|
|
20231025,184800,50486070,7220,7220,7220,7220,0
|
|
20231025,184700,50486070,7220,7220,7220,7220,0
|
|
20231025,184600,50486070,7220,7220,7220,7220,0
|
|
20231025,184500,50486070,7220,7220,7220,7220,0
|
|
20231025,184400,50486070,7220,7220,7220,7220,0
|
|
20231025,184300,50486070,7220,7220,7220,7220,0
|
|
20231025,184200,50486070,7220,7220,7220,7220,0
|
|
20231025,184100,50486070,7220,7220,7220,7220,0
|
|
20231025,184000,50486070,7220,7220,7220,7220,0
|
|
20231025,183900,50486070,7220,7220,7220,7220,0
|
|
20231025,183800,50486070,7220,7220,7220,7220,0
|
|
20231025,183700,50486070,7220,7220,7220,7220,0
|
|
20231025,183600,50486070,7220,7220,7220,7220,0
|
|
20231025,183500,50486070,7220,7220,7220,7220,0
|
|
20231025,183400,50486070,7220,7220,7220,7220,0
|
|
20231025,183300,50486070,7220,7220,7220,7220,0
|
|
20231025,183200,50486070,7220,7220,7220,7220,0
|
|
20231025,183100,50486070,7220,7220,7220,7220,233
|
|
20231025,183000,50486070,7220,7220,7220,7220,0
|
|
20231025,182900,50486070,7220,7220,7220,7220,0
|
|
20231025,182800,50486070,7220,7220,7220,7220,0
|
|
20231025,182700,50486070,7220,7220,7220,7220,0
|
|
20231025,182600,50486070,7220,7220,7220,7220,0
|
|
20231025,182500,50486070,7220,7220,7220,7220,0
|
|
20231025,182400,50486070,7220,7220,7220,7220,0
|
|
20231025,182300,50486070,7220,7220,7220,7220,0
|
|
20231025,182200,50486070,7220,7220,7220,7220,0
|
|
20231025,182100,50486070,7220,7220,7220,7220,0
|
|
20231025,182000,50486070,7220,7220,7220,7220,0
|
|
20231025,181900,50486070,7220,7220,7220,7220,0
|
|
20231025,181800,50486070,7220,7220,7220,7220,0
|
|
20231025,181700,50486070,7220,7220,7220,7220,0
|
|
20231025,181600,50486070,7220,7220,7220,7220,0
|
|
20231025,181500,50486070,7220,7220,7220,7220,0
|
|
20231025,181400,50486070,7220,7220,7220,7220,0
|
|
20231025,181300,50486070,7220,7220,7220,7220,0
|
|
20231025,181200,50486070,7220,7220,7220,7220,0
|
|
20231025,181100,50486070,7220,7220,7220,7220,0
|
|
20231025,181000,50486070,7220,7220,7220,7220,0
|
|
20231025,180900,50486070,7220,7220,7220,7220,0
|
|
20231025,180800,50486070,7220,7220,7220,7220,0
|
|
20231025,180700,50486070,7220,7220,7220,7220,0
|
|
20231025,180600,50486070,7220,7220,7220,7220,0
|
|
20231025,180500,50486070,7220,7220,7220,7220,0
|
|
20231025,180400,50486070,7220,7220,7220,7220,0
|
|
20231025,180300,50486070,7220,7220,7220,7220,0
|
|
20231025,180200,50486070,7220,7220,7220,7220,0
|
|
20231025,180100,50486070,7220,7220,7220,7220,233
|
|
20231025,180000,50486070,7220,7220,7220,7220,0
|
|
20231025,175900,50486070,7220,7220,7220,7220,0
|
|
20231025,175800,50486070,7220,7220,7220,7220,0
|
|
20231025,175700,50486070,7220,7220,7220,7220,0
|
|
20231025,175600,50486070,7220,7220,7220,7220,0
|
|
20231025,175500,50486070,7220,7220,7220,7220,0
|
|
20231025,175400,50486070,7220,7220,7220,7220,0
|
|
20231025,175300,50486070,7220,7220,7220,7220,0
|
|
20231025,175200,50486070,7220,7220,7220,7220,0
|
|
20231025,175100,50486070,7220,7220,7220,7220,0
|
|
20231025,175000,50486070,7220,7220,7220,7220,0
|
|
20231025,174900,50486070,7220,7220,7220,7220,0
|
|
20231025,174800,50486070,7220,7220,7220,7220,0
|
|
20231025,174700,50486070,7220,7220,7220,7220,0
|
|
20231025,174600,50486070,7220,7220,7220,7220,0
|
|
20231025,174500,50486070,7220,7220,7220,7220,0
|
|
20231025,174400,50486070,7220,7220,7220,7220,0
|
|
20231025,174300,50486070,7220,7220,7220,7220,0
|
|
20231025,174200,50486070,7220,7220,7220,7220,0
|
|
20231025,174100,50486070,7220,7220,7220,7220,0
|
|
20231025,174000,50486070,7220,7220,7220,7220,0
|
|
20231025,173900,50486070,7220,7220,7220,7220,0
|
|
20231025,173800,50486070,7220,7220,7220,7220,0
|
|
20231025,173700,50486070,7220,7220,7220,7220,0
|
|
20231025,173600,50486070,7220,7220,7220,7220,0
|
|
20231025,173500,50486070,7220,7220,7220,7220,0
|
|
20231025,173400,50486070,7220,7220,7220,7220,0
|
|
20231025,173300,50486070,7220,7220,7220,7220,0
|
|
20231025,173200,50486070,7220,7220,7220,7220,0
|
|
20231025,173100,50486070,7220,7220,7220,7220,233
|
|
20231025,173000,50486070,7220,7220,7220,7220,0
|
|
20231025,172900,50486070,7220,7220,7220,7220,0
|
|
20231025,172800,50486070,7220,7220,7220,7220,0
|
|
20231025,172700,50486070,7220,7220,7220,7220,0
|
|
20231025,172600,50486070,7220,7220,7220,7220,0
|
|
20231025,172500,50486070,7220,7220,7220,7220,0
|
|
20231025,172400,50486070,7220,7220,7220,7220,0
|
|
20231025,172300,50486070,7220,7220,7220,7220,0
|
|
20231025,172200,50486070,7220,7220,7220,7220,0
|
|
20231025,172100,50486070,7220,7220,7220,7220,0
|
|
20231025,172000,50486070,7220,7220,7220,7220,0
|
|
20231025,171900,50486070,7220,7220,7220,7220,0
|
|
20231025,171800,50486070,7220,7220,7220,7220,0
|
|
20231025,171700,50486070,7220,7220,7220,7220,0
|
|
20231025,171600,50486070,7220,7220,7220,7220,0
|
|
20231025,171500,50486070,7220,7220,7220,7220,0
|
|
20231025,171400,50486070,7220,7220,7220,7220,0
|
|
20231025,171300,50486070,7220,7220,7220,7220,0
|
|
20231025,171200,50486070,7220,7220,7220,7220,0
|
|
20231025,171100,50486070,7220,7220,7220,7220,0
|
|
20231025,171000,50486070,7220,7220,7220,7220,0
|
|
20231025,170900,50486070,7220,7220,7220,7220,0
|
|
20231025,170800,50486070,7220,7220,7220,7220,0
|
|
20231025,170700,50486070,7220,7220,7220,7220,0
|
|
20231025,170600,50486070,7220,7220,7220,7220,0
|
|
20231025,170500,50486070,7220,7220,7220,7220,0
|
|
20231025,170400,50486070,7220,7220,7220,7220,0
|
|
20231025,170300,50486070,7220,7220,7220,7220,0
|
|
20231025,170200,50486070,7220,7220,7220,7220,0
|
|
20231025,170100,50486070,7220,7220,7220,7220,233
|
|
20231025,170000,50486070,7220,7220,7220,7220,0
|
|
20231025,165900,50486070,7220,7220,7220,7220,0
|
|
20231025,165800,50486070,7220,7220,7220,7220,0
|
|
20231025,165700,50486070,7220,7220,7220,7220,0
|
|
20231025,165600,50486070,7220,7220,7220,7220,0
|
|
20231025,165500,50486070,7220,7220,7220,7220,0
|
|
20231025,165400,50486070,7220,7220,7220,7220,0
|
|
20231025,165300,50486070,7220,7220,7220,7220,0
|
|
20231025,165200,50486070,7220,7220,7220,7220,0
|
|
20231025,165100,50486070,7220,7220,7220,7220,0
|
|
20231025,165000,50486070,7220,7220,7220,7220,0
|
|
20231025,164900,50486070,7220,7220,7220,7220,0
|
|
20231025,164800,50486070,7220,7220,7220,7220,0
|
|
20231025,164700,50486070,7220,7220,7220,7220,0
|
|
20231025,164600,50486070,7220,7220,7220,7220,0
|
|
20231025,164500,50486070,7220,7220,7220,7220,0
|
|
20231025,164400,50486070,7220,7220,7220,7220,0
|
|
20231025,164300,50486070,7220,7220,7220,7220,0
|
|
20231025,164200,50486070,7220,7220,7220,7220,0
|
|
20231025,164100,50486070,7220,7220,7220,7220,0
|
|
20231025,164000,50486070,7220,7220,7220,7220,0
|
|
20231025,163900,50486070,7220,7220,7220,7220,0
|
|
20231025,163800,50486070,7220,7220,7220,7220,0
|
|
20231025,163700,50486070,7220,7220,7220,7220,0
|
|
20231025,163600,50486070,7220,7220,7220,7220,0
|
|
20231025,163500,50486070,7220,7220,7220,7220,0
|
|
20231025,163400,50486070,7220,7220,7220,7220,0
|
|
20231025,163300,50486070,7220,7220,7220,7220,0
|
|
20231025,163200,50486070,7220,7220,7220,7220,0
|
|
20231025,163100,50486070,7220,7220,7220,7220,233
|
|
20231025,163000,50486070,7220,7220,7220,7220,0
|
|
20231025,162900,50486070,7220,7220,7220,7220,0
|
|
20231025,162800,50486070,7220,7220,7220,7220,0
|
|
20231025,162700,50486070,7220,7220,7220,7220,0
|
|
20231025,162600,50486070,7220,7220,7220,7220,0
|
|
20231025,162500,50486070,7220,7220,7220,7220,0
|
|
20231025,162400,50486070,7220,7220,7220,7220,0
|
|
20231025,162300,50486070,7220,7220,7220,7220,0
|
|
20231025,162200,50486070,7220,7220,7220,7220,0
|
|
20231025,162100,50486070,7220,7220,7220,7220,0
|
|
20231025,162000,50486070,7220,7220,7220,7220,0
|
|
20231025,161900,50486070,7220,7220,7220,7220,0
|
|
20231025,161800,50486070,7220,7220,7220,7220,0
|
|
20231025,161700,50486070,7220,7220,7220,7220,0
|
|
20231025,161600,50486070,7220,7220,7220,7220,0
|
|
20231025,161500,50486070,7220,7220,7220,7220,0
|
|
20231025,161400,50486070,7220,7220,7220,7220,0
|
|
20231025,161300,50486070,7220,7220,7220,7220,0
|
|
20231025,161200,50486070,7220,7220,7220,7220,0
|
|
20231025,161100,50486070,7220,7220,7220,7220,0
|
|
20231025,161000,50486070,7220,7220,7220,7220,0
|
|
20231025,160900,50486070,7220,7220,7220,7220,0
|
|
20231025,160800,50486070,7220,7220,7220,7220,0
|
|
20231025,160700,50486070,7220,7220,7220,7220,0
|
|
20231025,160600,50486070,7220,7220,7220,7220,0
|
|
20231025,160500,50486070,7220,7220,7220,7220,0
|
|
20231025,160400,50486070,7220,7220,7220,7220,0
|
|
20231025,160300,50486070,7220,7220,7220,7220,0
|
|
20231025,160200,50486070,7220,7220,7220,7220,0
|
|
20231025,160100,50486070,7220,7220,7220,7220,233
|
|
20231025,160000,50486070,7220,7220,7220,7220,0
|
|
20231025,155900,50486070,7220,7220,7220,7220,0
|
|
20231025,155800,50486070,7220,7220,7220,7220,0
|
|
20231025,155700,50486070,7220,7220,7220,7220,0
|
|
20231025,155600,50486070,7220,7220,7220,7220,0
|
|
20231025,155500,50486070,7220,7220,7220,7220,0
|
|
20231025,155400,50486070,7220,7220,7220,7220,0
|
|
20231025,155300,50486070,7220,7220,7220,7220,0
|
|
20231025,155200,50486070,7220,7220,7220,7220,0
|
|
20231025,155100,50486070,7220,7220,7220,7220,0
|
|
20231025,155000,50486070,7220,7220,7220,7220,0
|
|
20231025,154900,50486070,7220,7220,7220,7220,0
|
|
20231025,154800,50486070,7220,7220,7220,7220,0
|
|
20231025,154700,50486070,7220,7220,7220,7220,0
|
|
20231025,154600,50486070,7220,7220,7220,7220,0
|
|
20231025,154500,50486070,7220,7220,7220,7220,0
|
|
20231025,154400,50486070,7220,7220,7220,7220,0
|
|
20231025,154300,50486070,7220,7220,7220,7220,0
|
|
20231025,154200,50486070,7220,7220,7220,7220,0
|
|
20231025,154100,50486070,7220,7220,7220,7220,0
|
|
20231025,154000,50486070,7220,7220,7220,7220,0
|
|
20231025,153900,50486070,7220,7220,7220,7220,0
|
|
20231025,153800,50486070,7220,7220,7220,7220,0
|
|
20231025,153700,50486070,7220,7220,7220,7220,0
|
|
20231025,153600,50486070,7220,7220,7220,7220,0
|
|
20231025,153500,50486070,7220,7220,7220,7220,0
|
|
20231025,153400,50486070,7220,7220,7220,7220,0
|
|
20231025,153300,50486070,7220,7220,7220,7220,0
|
|
20231025,153200,50486070,7220,7220,7220,7220,0
|
|
20231025,153100,50486070,7220,7220,7220,7220,233
|
|
20231025,153000,50486070,7220,7220,7220,7220,233
|
|
20231025,152900,48803810,7220,7220,7220,7220,0
|
|
20231025,152800,48803810,7220,7220,7220,7220,0
|
|
20231025,152700,48803810,7220,7220,7220,7220,0
|
|
20231025,152600,48803810,7220,7220,7220,7220,0
|
|
20231025,152500,48803810,7220,7220,7220,7220,0
|
|
20231025,152400,48803810,7220,7220,7220,7220,0
|
|
20231025,152300,48803810,7220,7220,7220,7220,0
|
|
20231025,152200,48803810,7220,7220,7220,7220,0
|
|
20231025,152100,48803810,7220,7220,7220,7220,0
|
|
20231025,152000,48803810,7220,7220,7220,7220,0
|
|
20231025,151900,48803810,7220,7200,7220,7200,106
|
|
20231025,151800,48038930,7220,7220,7220,7200,162
|
|
20231025,151700,46869710,7220,7220,7220,7220,63
|
|
20231025,151600,46414850,7220,7220,7220,7220,0
|
|
20231025,151500,46414850,7220,7220,7220,7220,0
|
|
20231025,151400,46414850,7220,7220,7220,7220,0
|
|
20231025,151300,46414850,7220,7190,7220,7190,45
|
|
20231025,151200,46090410,7190,7190,7190,7190,15
|
|
20231025,151100,45982560,7190,7190,7190,7190,0
|
|
20231025,151000,45982560,7190,7190,7190,7190,0
|
|
20231025,150900,45982560,7190,7190,7190,7190,0
|
|
20231025,150800,45982560,7190,7190,7190,7190,0
|
|
20231025,150700,45982560,7190,7190,7190,7190,18
|
|
20231025,150600,45853140,7220,7220,7220,7220,0
|
|
20231025,150500,45853140,7220,7220,7220,7220,0
|
|
20231025,150400,45853140,7220,7220,7220,7220,0
|
|
20231025,150300,45853140,7220,7220,7220,7220,0
|
|
20231025,150200,45853140,7220,7220,7220,7220,0
|
|
20231025,150100,45853140,7220,7220,7220,7220,0
|
|
20231025,150000,45853140,7220,7220,7220,7220,0
|
|
20231025,145900,45853140,7220,7220,7220,7220,0
|
|
20231025,145800,45853140,7220,7220,7220,7220,0
|
|
20231025,145700,45853140,7220,7220,7220,7220,0
|
|
20231025,145600,45853140,7220,7220,7220,7220,0
|
|
20231025,145500,45853140,7220,7220,7220,7220,0
|
|
20231025,145400,45853140,7220,7220,7220,7220,0
|
|
20231025,145300,45853140,7220,7220,7220,7220,0
|
|
20231025,145200,45853140,7220,7220,7220,7220,0
|
|
20231025,145100,45853140,7220,7220,7220,7220,0
|
|
20231025,145000,45853140,7220,7220,7220,7220,0
|
|
20231025,144900,45853140,7220,7220,7220,7220,0
|
|
20231025,144800,45853140,7220,7220,7220,7220,0
|
|
20231025,144700,45853140,7220,7220,7220,7220,0
|
|
20231025,144600,45853140,7220,7220,7220,7220,0
|
|
20231025,144500,45853140,7220,7220,7220,7220,0
|
|
20231025,144400,45853140,7220,7220,7220,7220,0
|
|
20231025,144300,45853140,7220,7220,7220,7220,0
|
|
20231025,144200,45853140,7220,7220,7220,7220,0
|
|
20231025,144100,45853140,7220,7220,7220,7220,0
|
|
20231025,144000,45853140,7220,7220,7220,7220,44
|
|
20231025,143900,45535460,7220,7220,7220,7220,0
|
|
20231025,143800,45535460,7220,7220,7220,7220,0
|
|
20231025,143700,45535460,7220,7220,7220,7220,0
|
|
20231025,143600,45535460,7220,7220,7220,7220,0
|
|
20231025,143500,45535460,7220,7220,7220,7220,0
|
|
20231025,143400,45535460,7220,7170,7220,7170,52
|
|
20231025,143300,45161820,7170,7170,7170,7170,0
|
|
20231025,143200,45161820,7170,7150,7170,7140,53
|
|
20231025,143100,44782800,7170,7170,7170,7170,0
|
|
20231025,143000,44782800,7170,7170,7170,7170,0
|
|
20231025,142900,44782800,7170,7170,7170,7170,0
|
|
20231025,142800,44782800,7170,7170,7170,7170,27
|
|
20231025,142700,44589210,7180,7180,7180,7180,0
|
|
20231025,142600,44589210,7180,7180,7180,7180,6
|
|
20231025,142500,44546130,7180,7210,7210,7180,156
|
|
20231025,142400,43424820,7210,7210,7210,7210,0
|
|
20231025,142300,43424820,7210,7210,7210,7210,250
|
|
20231025,142200,41622320,7230,7230,7230,7230,337
|
|
20231025,142100,39185810,7210,7210,7210,7210,0
|
|
20231025,142000,39185810,7210,7210,7210,7210,0
|
|
20231025,141900,39185810,7210,7210,7210,7210,0
|
|
20231025,141800,39185810,7210,7210,7210,7210,50
|
|
20231025,141700,38825310,7230,7230,7230,7230,0
|
|
20231025,141600,38825310,7230,7230,7230,7230,140
|
|
20231025,141500,37813110,7250,7250,7250,7250,0
|
|
20231025,141400,37813110,7250,7250,7250,7250,0
|
|
20231025,141300,37813110,7250,7250,7250,7250,34
|
|
20231025,141200,37566610,7260,7260,7260,7260,0
|
|
20231025,141100,37566610,7260,7260,7260,7260,0
|
|
20231025,141000,37566610,7260,7260,7260,7260,0
|
|
20231025,140900,37566610,7260,7260,7260,7260,0
|
|
20231025,140800,37566610,7260,7260,7260,7260,0
|
|
20231025,140700,37566610,7260,7260,7260,7260,0
|
|
20231025,140600,37566610,7260,7260,7260,7260,0
|
|
20231025,140500,37566610,7260,7260,7260,7260,0
|
|
20231025,140400,37566610,7260,7260,7260,7260,0
|
|
20231025,140300,37566610,7260,7260,7260,7260,0
|
|
20231025,140200,37566610,7260,7260,7260,7260,0
|
|
20231025,140100,37566610,7260,7260,7260,7260,0
|
|
20231025,140000,37566610,7260,7260,7260,7260,0
|
|
20231025,135900,37566610,7260,7260,7260,7260,0
|
|
20231025,135800,37566610,7260,7260,7260,7260,0
|
|
20231025,135700,37566610,7260,7250,7260,7250,10
|
|
20231025,135600,37494100,7260,7260,7260,7260,0
|
|
20231025,135500,37494100,7260,7260,7260,7260,0
|
|
20231025,135400,37494100,7260,7260,7260,7260,0
|
|
20231025,135300,37494100,7260,7260,7260,7260,0
|
|
20231025,135200,37494100,7260,7260,7260,7260,0
|
|
20231025,135100,37494100,7260,7260,7260,7260,0
|
|
20231025,135000,37494100,7260,7280,7280,7260,928
|
|
20231025,134900,30750440,7290,7290,7290,7290,0
|
|
20231025,134800,30750440,7290,7290,7290,7290,0
|
|
20231025,134700,30750440,7290,7290,7290,7290,0
|
|
20231025,134600,30750440,7290,7290,7290,7290,0
|
|
20231025,134500,30750440,7290,7290,7290,7290,71
|
|
20231025,134400,30232850,7290,7290,7290,7290,0
|
|
20231025,134300,30232850,7290,7290,7290,7290,14
|
|
20231025,134200,30130790,7290,7290,7290,7290,0
|
|
20231025,134100,30130790,7290,7290,7290,7290,0
|
|
20231025,134000,30130790,7290,7290,7290,7290,0
|
|
20231025,133900,30130790,7290,7290,7290,7290,50
|
|
20231025,133800,29766290,7290,7290,7290,7290,0
|
|
20231025,133700,29766290,7290,7290,7290,7290,0
|
|
20231025,133600,29766290,7290,7290,7290,7290,0
|
|
20231025,133500,29766290,7290,7290,7290,7290,0
|
|
20231025,133400,29766290,7290,7290,7290,7290,0
|
|
20231025,133300,29766290,7290,7290,7290,7290,0
|
|
20231025,133200,29766290,7290,7290,7290,7290,0
|
|
20231025,133100,29766290,7290,7290,7290,7290,0
|
|
20231025,133000,29766290,7290,7290,7290,7290,0
|
|
20231025,132900,29766290,7290,7290,7290,7290,0
|
|
20231025,132800,29766290,7290,7290,7290,7290,0
|
|
20231025,132700,29766290,7290,7290,7290,7290,0
|
|
20231025,132600,29766290,7290,7290,7290,7290,35
|
|
20231025,132500,29511140,7300,7300,7300,7300,0
|
|
20231025,132400,29511140,7300,7300,7300,7300,0
|
|
20231025,132300,29511140,7300,7300,7300,7300,0
|
|
20231025,132200,29511140,7300,7300,7300,7300,0
|
|
20231025,132100,29511140,7300,7300,7300,7300,0
|
|
20231025,132000,29511140,7300,7300,7300,7300,0
|
|
20231025,131900,29511140,7300,7300,7300,7300,0
|
|
20231025,131800,29511140,7300,7300,7300,7300,0
|
|
20231025,131700,29511140,7300,7300,7300,7300,0
|
|
20231025,131600,29511140,7300,7300,7300,7300,0
|
|
20231025,131500,29511140,7300,7300,7300,7300,0
|
|
20231025,131400,29511140,7300,7300,7300,7300,0
|
|
20231025,131300,29511140,7300,7300,7300,7300,0
|
|
20231025,131200,29511140,7300,7300,7300,7300,0
|
|
20231025,131100,29511140,7300,7300,7300,7300,0
|
|
20231025,131000,29511140,7300,7300,7300,7300,0
|
|
20231025,130900,29511140,7300,7300,7300,7300,0
|
|
20231025,130800,29511140,7300,7300,7300,7300,0
|
|
20231025,130700,29511140,7300,7300,7300,7300,0
|
|
20231025,130600,29511140,7300,7300,7300,7300,0
|
|
20231025,130500,29511140,7300,7300,7300,7300,0
|
|
20231025,130400,29511140,7300,7300,7300,7300,5
|
|
20231025,130300,29474640,7300,7300,7300,7300,0
|
|
20231025,130200,29474640,7300,7300,7300,7300,0
|
|
20231025,130100,29474640,7300,7300,7300,7300,0
|
|
20231025,130000,29474640,7300,7300,7300,7300,6
|
|
20231025,125900,29430840,7290,7290,7290,7290,0
|
|
20231025,125800,29430840,7290,7290,7290,7290,0
|
|
20231025,125700,29430840,7290,7290,7290,7290,510
|
|
20231025,125600,25712940,7290,7290,7290,7290,0
|
|
20231025,125500,25712940,7290,7290,7290,7290,0
|
|
20231025,125400,25712940,7290,7290,7290,7290,0
|
|
20231025,125300,25712940,7290,7290,7290,7290,0
|
|
20231025,125200,25712940,7290,7290,7290,7290,0
|
|
20231025,125100,25712940,7290,7290,7290,7290,0
|
|
20231025,125000,25712940,7290,7290,7290,7290,0
|
|
20231025,124900,25712940,7290,7290,7290,7290,100
|
|
20231025,124800,24983940,7290,7290,7290,7290,0
|
|
20231025,124700,24983940,7290,7290,7290,7290,0
|
|
20231025,124600,24983940,7290,7290,7290,7290,0
|
|
20231025,124500,24983940,7290,7290,7290,7290,0
|
|
20231025,124400,24983940,7290,7290,7290,7290,0
|
|
20231025,124300,24983940,7290,7290,7290,7290,0
|
|
20231025,124200,24983940,7290,7290,7290,7290,0
|
|
20231025,124100,24983940,7290,7290,7290,7290,0
|
|
20231025,124000,24983940,7290,7290,7290,7290,0
|
|
20231025,123900,24983940,7290,7290,7290,7290,0
|
|
20231025,123800,24983940,7290,7290,7290,7290,0
|
|
20231025,123700,24983940,7290,7290,7290,7290,0
|
|
20231025,123600,24983940,7290,7290,7290,7290,0
|
|
20231025,123500,24983940,7290,7290,7290,7290,0
|
|
20231025,123400,24983940,7290,7290,7290,7290,0
|
|
20231025,123300,24983940,7290,7290,7290,7290,0
|
|
20231025,123200,24983940,7290,7290,7290,7290,2
|
|
20231025,123100,24969360,7290,7290,7300,7290,150
|
|
20231025,123000,23874470,7300,7290,7300,7290,169
|
|
20231025,122900,22640900,7280,7280,7280,7280,0
|
|
20231025,122800,22640900,7280,7280,7280,7280,0
|
|
20231025,122700,22640900,7280,7280,7280,7280,0
|
|
20231025,122600,22640900,7280,7280,7280,7280,0
|
|
20231025,122500,22640900,7280,7280,7280,7280,0
|
|
20231025,122400,22640900,7280,7280,7280,7280,0
|
|
20231025,122300,22640900,7280,7280,7280,7280,0
|
|
20231025,122200,22640900,7280,7290,7290,7280,355
|
|
20231025,122100,20053640,7290,7290,7290,7290,0
|
|
20231025,122000,20053640,7290,7290,7290,7290,16
|
|
20231025,121900,19937000,7290,7290,7290,7290,0
|
|
20231025,121800,19937000,7290,7290,7290,7290,0
|
|
20231025,121700,19937000,7290,7290,7290,7290,0
|
|
20231025,121600,19937000,7290,7290,7290,7290,0
|
|
20231025,121500,19937000,7290,7290,7290,7290,0
|
|
20231025,121400,19937000,7290,7290,7290,7290,0
|
|
20231025,121300,19937000,7290,7290,7290,7290,0
|
|
20231025,121200,19937000,7290,7290,7290,7290,0
|
|
20231025,121100,19937000,7290,7290,7290,7290,0
|
|
20231025,121000,19937000,7290,7290,7290,7290,0
|
|
20231025,120900,19937000,7290,7290,7290,7290,0
|
|
20231025,120800,19937000,7290,7290,7290,7290,0
|
|
20231025,120700,19937000,7290,7290,7290,7290,0
|
|
20231025,120600,19937000,7290,7290,7290,7290,0
|
|
20231025,120500,19937000,7290,7290,7290,7290,0
|
|
20231025,120400,19937000,7290,7290,7290,7290,0
|
|
20231025,120300,19937000,7290,7290,7290,7290,0
|
|
20231025,120200,19937000,7290,7290,7290,7290,0
|
|
20231025,120100,19937000,7290,7290,7290,7290,2
|
|
20231025,120000,19922420,7280,7280,7280,7280,0
|
|
20231025,115900,19922420,7280,7280,7280,7280,0
|
|
20231025,115800,19922420,7280,7280,7280,7280,0
|
|
20231025,115700,19922420,7280,7280,7280,7280,0
|
|
20231025,115600,19922420,7280,7280,7280,7280,1
|
|
20231025,115500,19915140,7300,7300,7300,7300,0
|
|
20231025,115400,19915140,7300,7300,7300,7300,0
|
|
20231025,115300,19915140,7300,7300,7300,7300,0
|
|
20231025,115200,19915140,7300,7300,7300,7300,0
|
|
20231025,115100,19915140,7300,7290,7300,7290,77
|
|
20231025,115000,19353090,7290,7290,7290,7290,0
|
|
20231025,114900,19353090,7290,7290,7290,7290,0
|
|
20231025,114800,19353090,7290,7290,7290,7290,0
|
|
20231025,114700,19353090,7290,7290,7290,7290,0
|
|
20231025,114600,19353090,7290,7290,7290,7290,0
|
|
20231025,114500,19353090,7290,7290,7290,7290,0
|
|
20231025,114400,19353090,7290,7290,7290,7290,0
|
|
20231025,114300,19353090,7290,7290,7290,7290,0
|
|
20231025,114200,19353090,7290,7290,7300,7290,78
|
|
20231025,114100,18783890,7290,7290,7290,7290,30
|
|
20231025,114000,18565190,7290,7290,7290,7290,30
|
|
20231025,113900,18346490,7290,7290,7290,7290,27
|
|
20231025,113800,18149660,7290,7290,7290,7290,54
|
|
20231025,113700,17756000,7290,7290,7290,7290,0
|
|
20231025,113600,17756000,7290,7290,7290,7290,192
|
|
20231025,113500,16356320,7280,7280,7280,7280,0
|
|
20231025,113400,16356320,7280,7280,7280,7280,0
|
|
20231025,113300,16356320,7280,7280,7280,7280,0
|
|
20231025,113200,16356320,7280,7280,7280,7280,0
|
|
20231025,113100,16356320,7280,7280,7280,7280,94
|
|
20231025,113000,15672000,7280,7280,7280,7280,0
|
|
20231025,112900,15672000,7280,7280,7280,7280,0
|
|
20231025,112800,15672000,7280,7280,7280,7280,0
|
|
20231025,112700,15672000,7280,7280,7280,7280,0
|
|
20231025,112600,15672000,7280,7280,7280,7280,0
|
|
20231025,112500,15672000,7280,7280,7280,7280,0
|
|
20231025,112400,15672000,7280,7280,7280,7280,0
|
|
20231025,112300,15672000,7280,7280,7280,7280,0
|
|
20231025,112200,15672000,7280,7280,7280,7280,0
|
|
20231025,112100,15672000,7280,7280,7280,7280,0
|
|
20231025,112000,15672000,7280,7280,7280,7280,0
|
|
20231025,111900,15672000,7280,7280,7280,7280,0
|
|
20231025,111800,15672000,7280,7280,7280,7280,0
|
|
20231025,111700,15672000,7280,7280,7280,7280,0
|
|
20231025,111600,15672000,7280,7280,7280,7280,0
|
|
20231025,111500,15672000,7280,7280,7280,7280,0
|
|
20231025,111400,15672000,7280,7280,7280,7280,0
|
|
20231025,111300,15672000,7280,7260,7280,7260,117
|
|
20231025,111200,14820450,7250,7250,7250,7250,11
|
|
20231025,111100,14740700,7250,7250,7250,7250,0
|
|
20231025,111000,14740700,7250,7250,7250,7250,10
|
|
20231025,110900,14668200,7230,7230,7230,7230,0
|
|
20231025,110800,14668200,7230,7230,7230,7230,0
|
|
20231025,110700,14668200,7230,7230,7230,7230,0
|
|
20231025,110600,14668200,7230,7230,7230,7230,0
|
|
20231025,110500,14668200,7230,7230,7230,7230,0
|
|
20231025,110400,14668200,7230,7230,7230,7230,0
|
|
20231025,110300,14668200,7230,7230,7230,7230,0
|
|
20231025,110200,14668200,7230,7230,7230,7230,0
|
|
20231025,110100,14668200,7230,7230,7230,7230,0
|
|
20231025,110000,14668200,7230,7230,7230,7230,0
|
|
20231025,105900,14668200,7230,7230,7230,7230,0
|
|
20231025,105800,14668200,7230,7230,7230,7230,0
|
|
20231025,105700,14668200,7230,7230,7230,7230,0
|
|
20231025,105600,14668200,7230,7230,7230,7230,0
|
|
20231025,105500,14668200,7230,7230,7230,7230,0
|
|
20231025,105400,14668200,7230,7230,7230,7230,0
|
|
20231025,105300,14668200,7230,7230,7230,7230,0
|
|
20231025,105200,14668200,7230,7230,7230,7230,0
|
|
20231025,105100,14668200,7230,7230,7230,7230,0
|
|
20231025,105000,14668200,7230,7230,7230,7230,0
|
|
20231025,104900,14668200,7230,7230,7230,7230,0
|
|
20231025,104800,14668200,7230,7230,7230,7230,0
|
|
20231025,104700,14668200,7230,7230,7230,7230,0
|
|
20231025,104600,14668200,7230,7230,7230,7230,0
|
|
20231025,104500,14668200,7230,7230,7230,7230,0
|
|
20231025,104400,14668200,7230,7230,7230,7230,0
|
|
20231025,104300,14668200,7230,7230,7230,7230,0
|
|
20231025,104200,14668200,7230,7230,7230,7230,4
|
|
20231025,104100,14639280,7230,7230,7230,7230,0
|
|
20231025,104000,14639280,7230,7230,7230,7230,0
|
|
20231025,103900,14639280,7230,7230,7230,7230,0
|
|
20231025,103800,14639280,7230,7230,7230,7230,0
|
|
20231025,103700,14639280,7230,7230,7230,7230,0
|
|
20231025,103600,14639280,7230,7230,7230,7230,0
|
|
20231025,103500,14639280,7230,7230,7230,7230,0
|
|
20231025,103400,14639280,7230,7230,7230,7230,0
|
|
20231025,103300,14639280,7230,7230,7230,7230,0
|
|
20231025,103200,14639280,7230,7230,7230,7230,0
|
|
20231025,103100,14639280,7230,7230,7230,7230,0
|
|
20231025,103000,14639280,7230,7230,7230,7230,40
|
|
20231025,102900,14350080,7230,7230,7230,7230,0
|
|
20231025,102800,14350080,7230,7230,7230,7230,0
|
|
20231025,102700,14350080,7230,7230,7230,7230,0
|
|
20231025,102600,14350080,7230,7230,7230,7230,0
|
|
20231025,102500,14350080,7230,7230,7230,7230,0
|
|
20231025,102400,14350080,7230,7230,7230,7230,1
|
|
20231025,102300,14342850,7230,7230,7230,7230,0
|
|
20231025,102200,14342850,7230,7230,7230,7230,0
|
|
20231025,102100,14342850,7230,7230,7230,7230,0
|
|
20231025,102000,14342850,7230,7230,7230,7230,0
|
|
20231025,101900,14342850,7230,7230,7230,7230,0
|
|
20231025,101800,14342850,7230,7250,7250,7230,116
|
|
20231025,101700,13503270,7250,7250,7250,7250,0
|
|
20231025,101600,13503270,7250,7250,7250,7250,4
|
|
20231025,101500,13474270,7260,7260,7260,7260,0
|
|
20231025,101400,13474270,7260,7260,7260,7260,0
|
|
20231025,101300,13474270,7260,7260,7260,7260,0
|
|
20231025,101200,13474270,7260,7260,7260,7260,11
|
|
20231025,101100,13394410,7250,7250,7250,7250,14
|
|
20231025,101000,13292910,7280,7280,7280,7280,0
|
|
20231025,100900,13292910,7280,7280,7280,7280,0
|
|
20231025,100800,13292910,7280,7280,7280,7280,2
|
|
20231025,100700,13278350,7280,7280,7280,7280,0
|
|
20231025,100600,13278350,7280,7280,7280,7280,0
|
|
20231025,100500,13278350,7280,7280,7280,7280,0
|
|
20231025,100400,13278350,7280,7280,7280,7280,0
|
|
20231025,100300,13278350,7280,7280,7280,7280,0
|
|
20231025,100200,13278350,7280,7280,7280,7280,0
|
|
20231025,100100,13278350,7280,7280,7280,7280,0
|
|
20231025,100000,13278350,7280,7280,7280,7280,0
|
|
20231025,095900,13278350,7280,7280,7280,7280,0
|
|
20231025,095800,13278350,7280,7280,7280,7280,0
|
|
20231025,095700,13278350,7280,7270,7280,7270,121
|
|
20231025,095600,12398600,7270,7270,7270,7270,0
|
|
20231025,095500,12398600,7270,7270,7270,7270,0
|
|
20231025,095400,12398600,7270,7270,7270,7270,0
|
|
20231025,095300,12398600,7270,7270,7270,7270,0
|
|
20231025,095200,12398600,7270,7270,7270,7270,0
|
|
20231025,095100,12398600,7270,7270,7270,7270,0
|
|
20231025,095000,12398600,7270,7270,7270,7270,0
|
|
20231025,094900,12398600,7270,7270,7270,7270,0
|
|
20231025,094800,12398600,7270,7270,7270,7270,0
|
|
20231025,094700,12398600,7270,7270,7270,7270,0
|
|
20231025,094600,12398600,7270,7270,7270,7270,0
|
|
20231025,094500,12398600,7270,7270,7270,7270,0
|
|
20231025,094400,12398600,7270,7280,7280,7270,89
|
|
20231025,094300,11751020,7300,7300,7300,7300,0
|
|
20231025,094200,11751020,7300,7300,7300,7300,0
|
|
20231025,094100,11751020,7300,7300,7300,7300,0
|
|
20231025,094000,11751020,7300,7300,7300,7300,62
|
|
20231025,093900,11298420,7310,7280,7310,7280,269
|
|
20231025,093800,9333490,7280,7280,7280,7280,30
|
|
20231025,093700,9115090,7280,7280,7280,7280,0
|
|
20231025,093600,9115090,7280,7280,7280,7280,0
|
|
20231025,093500,9115090,7280,7260,7280,7260,414
|
|
20231025,093400,6101490,7280,7280,7280,7280,0
|
|
20231025,093300,6101490,7280,7280,7280,7280,0
|
|
20231025,093200,6101490,7280,7280,7280,7280,0
|
|
20231025,093100,6101490,7280,7280,7280,7280,1
|
|
20231025,093000,6094210,7260,7260,7260,7260,0
|
|
20231025,092900,6094210,7260,7260,7260,7260,29
|
|
20231025,092800,5883670,7260,7280,7280,7260,296
|
|
20231025,092700,3729370,7280,7280,7280,7280,99
|
|
20231025,092600,3008650,7270,7270,7270,7270,0
|
|
20231025,092500,3008650,7270,7270,7270,7270,0
|
|
20231025,092400,3008650,7270,7270,7270,7270,0
|
|
20231025,092300,3008650,7270,7270,7280,7270,51
|
|
20231025,092200,2637770,7260,7260,7260,7260,16
|
|
20231025,092100,2521610,7260,7260,7260,7260,0
|
|
20231025,092000,2521610,7260,7260,7260,7260,5
|
|
20231025,091900,2485310,7250,7250,7250,7250,0
|
|
20231025,091800,2485310,7250,7250,7250,7250,0
|
|
20231025,091700,2485310,7250,7250,7250,7250,0
|
|
20231025,091600,2485310,7250,7250,7250,7250,0
|
|
20231025,091500,2485310,7250,7250,7250,7250,16
|
|
20231025,091400,2369310,7250,7250,7250,7250,1
|
|
20231025,091300,2362060,7250,7250,7250,7250,1
|
|
20231025,091200,2354810,7250,7240,7250,7240,108
|
|
20231025,091100,1572850,7240,7240,7240,7240,0
|
|
20231025,091000,1572850,7240,7240,7240,7240,0
|
|
20231025,090900,1572850,7240,7240,7240,7240,0
|
|
20231025,090800,1572850,7240,7240,7240,7240,138
|
|
20231025,090700,573730,7240,7240,7240,7240,0
|
|
20231025,090600,573730,7240,7240,7240,7240,0
|
|
20231025,090500,573730,7240,7240,7240,7240,1
|
|
20231025,090400,566490,7200,7200,7200,7200,0
|
|
20231025,090300,566490,7200,7200,7200,7200,0
|
|
20231025,090200,566490,7200,7200,7200,7200,2
|
|
20231025,090100,552090,7170,7170,7170,7170,0
|
|
20231025,090000,552090,7170,7170,7170,7170,35
|