674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201100,25210750,5230,5230,5230,5230,89
|
|
20231025,201000,25210750,5230,5230,5230,5230,0
|
|
20231025,200900,25210750,5230,5230,5230,5230,0
|
|
20231025,200800,25210750,5230,5230,5230,5230,0
|
|
20231025,200700,25210750,5230,5230,5230,5230,0
|
|
20231025,200600,25210750,5230,5230,5230,5230,0
|
|
20231025,200500,25210750,5230,5230,5230,5230,0
|
|
20231025,200400,25210750,5230,5230,5230,5230,0
|
|
20231025,200300,25210750,5230,5230,5230,5230,0
|
|
20231025,200200,25210750,5230,5230,5230,5230,0
|
|
20231025,200100,25210750,5230,5230,5230,5230,0
|
|
20231025,200000,25210750,5230,5230,5230,5230,0
|
|
20231025,195900,25210750,5230,5230,5230,5230,0
|
|
20231025,195800,25210750,5230,5230,5230,5230,0
|
|
20231025,195700,25210750,5230,5230,5230,5230,0
|
|
20231025,195600,25210750,5230,5230,5230,5230,0
|
|
20231025,195500,25210750,5230,5230,5230,5230,0
|
|
20231025,195400,25210750,5230,5230,5230,5230,0
|
|
20231025,195300,25210750,5230,5230,5230,5230,0
|
|
20231025,195200,25210750,5230,5230,5230,5230,0
|
|
20231025,195100,25210750,5230,5230,5230,5230,0
|
|
20231025,195000,25210750,5230,5230,5230,5230,0
|
|
20231025,194900,25210750,5230,5230,5230,5230,0
|
|
20231025,194800,25210750,5230,5230,5230,5230,0
|
|
20231025,194700,25210750,5230,5230,5230,5230,0
|
|
20231025,194600,25210750,5230,5230,5230,5230,0
|
|
20231025,194500,25210750,5230,5230,5230,5230,0
|
|
20231025,194400,25210750,5230,5230,5230,5230,0
|
|
20231025,194300,25210750,5230,5230,5230,5230,0
|
|
20231025,194200,25210750,5230,5230,5230,5230,0
|
|
20231025,194100,25210750,5230,5230,5230,5230,89
|
|
20231025,194000,25210750,5230,5230,5230,5230,0
|
|
20231025,193900,25210750,5230,5230,5230,5230,0
|
|
20231025,193800,25210750,5230,5230,5230,5230,0
|
|
20231025,193700,25210750,5230,5230,5230,5230,0
|
|
20231025,193600,25210750,5230,5230,5230,5230,0
|
|
20231025,193500,25210750,5230,5230,5230,5230,0
|
|
20231025,193400,25210750,5230,5230,5230,5230,0
|
|
20231025,193300,25210750,5230,5230,5230,5230,0
|
|
20231025,193200,25210750,5230,5230,5230,5230,0
|
|
20231025,193100,25210750,5230,5230,5230,5230,0
|
|
20231025,193000,25210750,5230,5230,5230,5230,0
|
|
20231025,192900,25210750,5230,5230,5230,5230,0
|
|
20231025,192800,25210750,5230,5230,5230,5230,0
|
|
20231025,192700,25210750,5230,5230,5230,5230,0
|
|
20231025,192600,25210750,5230,5230,5230,5230,0
|
|
20231025,192500,25210750,5230,5230,5230,5230,0
|
|
20231025,192400,25210750,5230,5230,5230,5230,0
|
|
20231025,192300,25210750,5230,5230,5230,5230,0
|
|
20231025,192200,25210750,5230,5230,5230,5230,0
|
|
20231025,192100,25210750,5230,5230,5230,5230,0
|
|
20231025,192000,25210750,5230,5230,5230,5230,0
|
|
20231025,191900,25210750,5230,5230,5230,5230,0
|
|
20231025,191800,25210750,5230,5230,5230,5230,0
|
|
20231025,191700,25210750,5230,5230,5230,5230,0
|
|
20231025,191600,25210750,5230,5230,5230,5230,0
|
|
20231025,191500,25210750,5230,5230,5230,5230,0
|
|
20231025,191400,25210750,5230,5230,5230,5230,0
|
|
20231025,191300,25210750,5230,5230,5230,5230,0
|
|
20231025,191200,25210750,5230,5230,5230,5230,0
|
|
20231025,191100,25210750,5230,5230,5230,5230,89
|
|
20231025,191000,25210750,5230,5230,5230,5230,0
|
|
20231025,190900,25210750,5230,5230,5230,5230,0
|
|
20231025,190800,25210750,5230,5230,5230,5230,0
|
|
20231025,190700,25210750,5230,5230,5230,5230,0
|
|
20231025,190600,25210750,5230,5230,5230,5230,0
|
|
20231025,190500,25210750,5230,5230,5230,5230,0
|
|
20231025,190400,25210750,5230,5230,5230,5230,0
|
|
20231025,190300,25210750,5230,5230,5230,5230,0
|
|
20231025,190200,25210750,5230,5230,5230,5230,0
|
|
20231025,190100,25210750,5230,5230,5230,5230,0
|
|
20231025,190000,25210750,5230,5230,5230,5230,0
|
|
20231025,185900,25210750,5230,5230,5230,5230,0
|
|
20231025,185800,25210750,5230,5230,5230,5230,0
|
|
20231025,185700,25210750,5230,5230,5230,5230,0
|
|
20231025,185600,25210750,5230,5230,5230,5230,0
|
|
20231025,185500,25210750,5230,5230,5230,5230,0
|
|
20231025,185400,25210750,5230,5230,5230,5230,0
|
|
20231025,185300,25210750,5230,5230,5230,5230,0
|
|
20231025,185200,25210750,5230,5230,5230,5230,0
|
|
20231025,185100,25210750,5230,5230,5230,5230,0
|
|
20231025,185000,25210750,5230,5230,5230,5230,0
|
|
20231025,184900,25210750,5230,5230,5230,5230,0
|
|
20231025,184800,25210750,5230,5230,5230,5230,0
|
|
20231025,184700,25210750,5230,5230,5230,5230,0
|
|
20231025,184600,25210750,5230,5230,5230,5230,0
|
|
20231025,184500,25210750,5230,5230,5230,5230,0
|
|
20231025,184400,25210750,5230,5230,5230,5230,0
|
|
20231025,184300,25210750,5230,5230,5230,5230,0
|
|
20231025,184200,25210750,5230,5230,5230,5230,0
|
|
20231025,184100,25210750,5230,5230,5230,5230,89
|
|
20231025,184000,25210750,5230,5230,5230,5230,0
|
|
20231025,183900,25210750,5230,5230,5230,5230,0
|
|
20231025,183800,25210750,5230,5230,5230,5230,0
|
|
20231025,183700,25210750,5230,5230,5230,5230,0
|
|
20231025,183600,25210750,5230,5230,5230,5230,0
|
|
20231025,183500,25210750,5230,5230,5230,5230,0
|
|
20231025,183400,25210750,5230,5230,5230,5230,0
|
|
20231025,183300,25210750,5230,5230,5230,5230,0
|
|
20231025,183200,25210750,5230,5230,5230,5230,0
|
|
20231025,183100,25210750,5230,5230,5230,5230,0
|
|
20231025,183000,25210750,5230,5230,5230,5230,0
|
|
20231025,182900,25210750,5230,5230,5230,5230,0
|
|
20231025,182800,25210750,5230,5230,5230,5230,0
|
|
20231025,182700,25210750,5230,5230,5230,5230,0
|
|
20231025,182600,25210750,5230,5230,5230,5230,0
|
|
20231025,182500,25210750,5230,5230,5230,5230,0
|
|
20231025,182400,25210750,5230,5230,5230,5230,0
|
|
20231025,182300,25210750,5230,5230,5230,5230,0
|
|
20231025,182200,25210750,5230,5230,5230,5230,0
|
|
20231025,182100,25210750,5230,5230,5230,5230,0
|
|
20231025,182000,25210750,5230,5230,5230,5230,0
|
|
20231025,181900,25210750,5230,5230,5230,5230,0
|
|
20231025,181800,25210750,5230,5230,5230,5230,0
|
|
20231025,181700,25210750,5230,5230,5230,5230,0
|
|
20231025,181600,25210750,5230,5230,5230,5230,0
|
|
20231025,181500,25210750,5230,5230,5230,5230,0
|
|
20231025,181400,25210750,5230,5230,5230,5230,0
|
|
20231025,181300,25210750,5230,5230,5230,5230,0
|
|
20231025,181200,25210750,5230,5230,5230,5230,0
|
|
20231025,181100,25210750,5230,5230,5230,5230,89
|
|
20231025,181000,25210750,5230,5230,5230,5230,0
|
|
20231025,180900,25210750,5230,5230,5230,5230,0
|
|
20231025,180800,25210750,5230,5230,5230,5230,0
|
|
20231025,180700,25210750,5230,5230,5230,5230,0
|
|
20231025,180600,25210750,5230,5230,5230,5230,0
|
|
20231025,180500,25210750,5230,5230,5230,5230,0
|
|
20231025,180400,25210750,5230,5230,5230,5230,0
|
|
20231025,180300,25210750,5230,5230,5230,5230,0
|
|
20231025,180200,25210750,5230,5230,5230,5230,0
|
|
20231025,180100,25210750,5230,5230,5230,5230,0
|
|
20231025,180000,25210750,5230,5230,5230,5230,0
|
|
20231025,175900,25210750,5230,5230,5230,5230,0
|
|
20231025,175800,25210750,5230,5230,5230,5230,0
|
|
20231025,175700,25210750,5230,5230,5230,5230,0
|
|
20231025,175600,25210750,5230,5230,5230,5230,0
|
|
20231025,175500,25210750,5230,5230,5230,5230,0
|
|
20231025,175400,25210750,5230,5230,5230,5230,0
|
|
20231025,175300,25210750,5230,5230,5230,5230,0
|
|
20231025,175200,25210750,5230,5230,5230,5230,0
|
|
20231025,175100,25210750,5230,5230,5230,5230,0
|
|
20231025,175000,25210750,5230,5230,5230,5230,0
|
|
20231025,174900,25210750,5230,5230,5230,5230,0
|
|
20231025,174800,25210750,5230,5230,5230,5230,0
|
|
20231025,174700,25210750,5230,5230,5230,5230,0
|
|
20231025,174600,25210750,5230,5230,5230,5230,0
|
|
20231025,174500,25210750,5230,5230,5230,5230,0
|
|
20231025,174400,25210750,5230,5230,5230,5230,0
|
|
20231025,174300,25210750,5230,5230,5230,5230,0
|
|
20231025,174200,25210750,5230,5230,5230,5230,0
|
|
20231025,174100,25210750,5230,5230,5230,5230,89
|
|
20231025,174000,25210750,5230,5230,5230,5230,0
|
|
20231025,173900,25210750,5230,5230,5230,5230,0
|
|
20231025,173800,25210750,5230,5230,5230,5230,0
|
|
20231025,173700,25210750,5230,5230,5230,5230,0
|
|
20231025,173600,25210750,5230,5230,5230,5230,0
|
|
20231025,173500,25210750,5230,5230,5230,5230,0
|
|
20231025,173400,25210750,5230,5230,5230,5230,0
|
|
20231025,173300,25210750,5230,5230,5230,5230,0
|
|
20231025,173200,25210750,5230,5230,5230,5230,0
|
|
20231025,173100,25210750,5230,5230,5230,5230,0
|
|
20231025,173000,25210750,5230,5230,5230,5230,0
|
|
20231025,172900,25210750,5230,5230,5230,5230,0
|
|
20231025,172800,25210750,5230,5230,5230,5230,0
|
|
20231025,172700,25210750,5230,5230,5230,5230,0
|
|
20231025,172600,25210750,5230,5230,5230,5230,0
|
|
20231025,172500,25210750,5230,5230,5230,5230,0
|
|
20231025,172400,25210750,5230,5230,5230,5230,0
|
|
20231025,172300,25210750,5230,5230,5230,5230,0
|
|
20231025,172200,25210750,5230,5230,5230,5230,0
|
|
20231025,172100,25210750,5230,5230,5230,5230,0
|
|
20231025,172000,25210750,5230,5230,5230,5230,0
|
|
20231025,171900,25210750,5230,5230,5230,5230,0
|
|
20231025,171800,25210750,5230,5230,5230,5230,0
|
|
20231025,171700,25210750,5230,5230,5230,5230,0
|
|
20231025,171600,25210750,5230,5230,5230,5230,0
|
|
20231025,171500,25210750,5230,5230,5230,5230,0
|
|
20231025,171400,25210750,5230,5230,5230,5230,0
|
|
20231025,171300,25210750,5230,5230,5230,5230,0
|
|
20231025,171200,25210750,5230,5230,5230,5230,0
|
|
20231025,171100,25210750,5230,5230,5230,5230,89
|
|
20231025,171000,25210750,5230,5230,5230,5230,0
|
|
20231025,170900,25210750,5230,5230,5230,5230,0
|
|
20231025,170800,25210750,5230,5230,5230,5230,0
|
|
20231025,170700,25210750,5230,5230,5230,5230,0
|
|
20231025,170600,25210750,5230,5230,5230,5230,0
|
|
20231025,170500,25210750,5230,5230,5230,5230,0
|
|
20231025,170400,25210750,5230,5230,5230,5230,0
|
|
20231025,170300,25210750,5230,5230,5230,5230,0
|
|
20231025,170200,25210750,5230,5230,5230,5230,0
|
|
20231025,170100,25210750,5230,5230,5230,5230,0
|
|
20231025,170000,25210750,5230,5230,5230,5230,0
|
|
20231025,165900,25210750,5230,5230,5230,5230,0
|
|
20231025,165800,25210750,5230,5230,5230,5230,0
|
|
20231025,165700,25210750,5230,5230,5230,5230,0
|
|
20231025,165600,25210750,5230,5230,5230,5230,0
|
|
20231025,165500,25210750,5230,5230,5230,5230,0
|
|
20231025,165400,25210750,5230,5230,5230,5230,0
|
|
20231025,165300,25210750,5230,5230,5230,5230,0
|
|
20231025,165200,25210750,5230,5230,5230,5230,0
|
|
20231025,165100,25210750,5230,5230,5230,5230,0
|
|
20231025,165000,25210750,5230,5230,5230,5230,0
|
|
20231025,164900,25210750,5230,5230,5230,5230,0
|
|
20231025,164800,25210750,5230,5230,5230,5230,0
|
|
20231025,164700,25210750,5230,5230,5230,5230,0
|
|
20231025,164600,25210750,5230,5230,5230,5230,0
|
|
20231025,164500,25210750,5230,5230,5230,5230,0
|
|
20231025,164400,25210750,5230,5230,5230,5230,0
|
|
20231025,164300,25210750,5230,5230,5230,5230,0
|
|
20231025,164200,25210750,5230,5230,5230,5230,0
|
|
20231025,164100,25210750,5230,5230,5230,5230,89
|
|
20231025,164000,25210750,5230,5230,5230,5230,0
|
|
20231025,163900,25210750,5230,5230,5230,5230,0
|
|
20231025,163800,25210750,5230,5230,5230,5230,0
|
|
20231025,163700,25210750,5230,5230,5230,5230,0
|
|
20231025,163600,25210750,5230,5230,5230,5230,0
|
|
20231025,163500,25210750,5230,5230,5230,5230,0
|
|
20231025,163400,25210750,5230,5230,5230,5230,0
|
|
20231025,163300,25210750,5230,5230,5230,5230,0
|
|
20231025,163200,25210750,5230,5230,5230,5230,0
|
|
20231025,163100,25210750,5230,5230,5230,5230,0
|
|
20231025,163000,25210750,5230,5230,5230,5230,0
|
|
20231025,162900,25210750,5230,5230,5230,5230,0
|
|
20231025,162800,25210750,5230,5230,5230,5230,0
|
|
20231025,162700,25210750,5230,5230,5230,5230,0
|
|
20231025,162600,25210750,5230,5230,5230,5230,0
|
|
20231025,162500,25210750,5230,5230,5230,5230,0
|
|
20231025,162400,25210750,5230,5230,5230,5230,0
|
|
20231025,162300,25210750,5230,5230,5230,5230,0
|
|
20231025,162200,25210750,5230,5230,5230,5230,0
|
|
20231025,162100,25210750,5230,5230,5230,5230,0
|
|
20231025,162000,25210750,5230,5230,5230,5230,0
|
|
20231025,161900,25210750,5230,5230,5230,5230,0
|
|
20231025,161800,25210750,5230,5230,5230,5230,0
|
|
20231025,161700,25210750,5230,5230,5230,5230,0
|
|
20231025,161600,25210750,5230,5230,5230,5230,0
|
|
20231025,161500,25210750,5230,5230,5230,5230,0
|
|
20231025,161400,25210750,5230,5230,5230,5230,0
|
|
20231025,161300,25210750,5230,5230,5230,5230,0
|
|
20231025,161200,25210750,5230,5230,5230,5230,0
|
|
20231025,161100,25210750,5230,5230,5230,5230,89
|
|
20231025,161000,25210750,5230,5230,5230,5230,0
|
|
20231025,160900,25210750,5230,5230,5230,5230,0
|
|
20231025,160800,25210750,5230,5230,5230,5230,0
|
|
20231025,160700,25210750,5230,5230,5230,5230,0
|
|
20231025,160600,25210750,5230,5230,5230,5230,0
|
|
20231025,160500,25210750,5230,5230,5230,5230,0
|
|
20231025,160400,25210750,5230,5230,5230,5230,0
|
|
20231025,160300,25210750,5230,5230,5230,5230,0
|
|
20231025,160200,25210750,5230,5230,5230,5230,0
|
|
20231025,160100,25210750,5230,5230,5230,5230,0
|
|
20231025,160000,25210750,5230,5230,5230,5230,0
|
|
20231025,155900,25210750,5230,5230,5230,5230,0
|
|
20231025,155800,25210750,5230,5230,5230,5230,0
|
|
20231025,155700,25210750,5230,5230,5230,5230,0
|
|
20231025,155600,25210750,5230,5230,5230,5230,0
|
|
20231025,155500,25210750,5230,5230,5230,5230,0
|
|
20231025,155400,25210750,5230,5230,5230,5230,0
|
|
20231025,155300,25210750,5230,5230,5230,5230,0
|
|
20231025,155200,25210750,5230,5230,5230,5230,0
|
|
20231025,155100,25210750,5230,5230,5230,5230,0
|
|
20231025,155000,25210750,5230,5230,5230,5230,0
|
|
20231025,154900,25210750,5230,5230,5230,5230,0
|
|
20231025,154800,25210750,5230,5230,5230,5230,0
|
|
20231025,154700,25210750,5230,5230,5230,5230,0
|
|
20231025,154600,25210750,5230,5230,5230,5230,0
|
|
20231025,154500,25210750,5230,5230,5230,5230,0
|
|
20231025,154400,25210750,5230,5230,5230,5230,0
|
|
20231025,154300,25210750,5230,5230,5230,5230,0
|
|
20231025,154200,25210750,5230,5230,5230,5230,0
|
|
20231025,154100,25210750,5230,5230,5230,5230,89
|
|
20231025,154000,25210750,5230,5230,5230,5230,0
|
|
20231025,153900,25210750,5230,5230,5230,5230,0
|
|
20231025,153800,25210750,5230,5230,5230,5230,0
|
|
20231025,153700,25210750,5230,5230,5230,5230,0
|
|
20231025,153600,25210750,5230,5230,5230,5230,0
|
|
20231025,153500,25210750,5230,5230,5230,5230,0
|
|
20231025,153400,25210750,5230,5230,5230,5230,0
|
|
20231025,153300,25210750,5230,5230,5230,5230,0
|
|
20231025,153200,25210750,5230,5230,5230,5230,0
|
|
20231025,153100,25210750,5230,5230,5230,5230,0
|
|
20231025,153000,25210750,5230,5230,5230,5230,89
|
|
20231025,152900,24745280,5230,5230,5230,5230,0
|
|
20231025,152800,24745280,5230,5230,5230,5230,0
|
|
20231025,152700,24745280,5230,5230,5230,5230,0
|
|
20231025,152600,24745280,5230,5230,5230,5230,0
|
|
20231025,152500,24745280,5230,5230,5230,5230,0
|
|
20231025,152400,24745280,5230,5230,5230,5230,0
|
|
20231025,152300,24745280,5230,5230,5230,5230,0
|
|
20231025,152200,24745280,5230,5230,5230,5230,0
|
|
20231025,152100,24745280,5230,5230,5230,5230,0
|
|
20231025,152000,24745280,5230,5230,5230,5230,0
|
|
20231025,151900,24745280,5230,5230,5230,5230,27
|
|
20231025,151800,24604070,5230,5230,5230,5230,0
|
|
20231025,151700,24604070,5230,5230,5230,5230,0
|
|
20231025,151600,24604070,5230,5230,5230,5230,0
|
|
20231025,151500,24604070,5230,5230,5230,5230,0
|
|
20231025,151400,24604070,5230,5230,5230,5230,0
|
|
20231025,151300,24604070,5230,5230,5230,5230,0
|
|
20231025,151200,24604070,5230,5230,5230,5230,0
|
|
20231025,151100,24604070,5230,5230,5230,5230,11
|
|
20231025,151000,24546540,5230,5230,5230,5230,0
|
|
20231025,150900,24546540,5230,5230,5230,5230,0
|
|
20231025,150800,24546540,5230,5230,5230,5230,19
|
|
20231025,150700,24447170,5200,5200,5200,5200,0
|
|
20231025,150600,24447170,5200,5200,5200,5200,0
|
|
20231025,150500,24447170,5200,5200,5200,5200,0
|
|
20231025,150400,24447170,5200,5200,5200,5200,0
|
|
20231025,150300,24447170,5200,5200,5200,5200,0
|
|
20231025,150200,24447170,5200,5200,5200,5200,0
|
|
20231025,150100,24447170,5200,5200,5200,5200,255
|
|
20231025,150000,23121170,5210,5210,5210,5210,0
|
|
20231025,145900,23121170,5210,5210,5210,5210,0
|
|
20231025,145800,23121170,5210,5210,5210,5210,158
|
|
20231025,145700,22297990,5210,5210,5210,5210,0
|
|
20231025,145600,22297990,5210,5210,5210,5210,3
|
|
20231025,145500,22282360,5220,5220,5220,5220,10
|
|
20231025,145400,22230160,5230,5230,5230,5230,0
|
|
20231025,145300,22230160,5230,5230,5230,5230,0
|
|
20231025,145200,22230160,5230,5230,5230,5230,0
|
|
20231025,145100,22230160,5230,5230,5230,5230,0
|
|
20231025,145000,22230160,5230,5230,5230,5230,0
|
|
20231025,144900,22230160,5230,5230,5230,5230,0
|
|
20231025,144800,22230160,5230,5230,5230,5230,0
|
|
20231025,144700,22230160,5230,5230,5230,5230,0
|
|
20231025,144600,22230160,5230,5230,5230,5230,0
|
|
20231025,144500,22230160,5230,5230,5230,5230,0
|
|
20231025,144400,22230160,5230,5230,5230,5230,0
|
|
20231025,144300,22230160,5230,5230,5230,5230,0
|
|
20231025,144200,22230160,5230,5230,5230,5230,0
|
|
20231025,144100,22230160,5230,5230,5230,5230,0
|
|
20231025,144000,22230160,5230,5230,5230,5230,0
|
|
20231025,143900,22230160,5230,5230,5230,5230,0
|
|
20231025,143800,22230160,5230,5230,5230,5230,0
|
|
20231025,143700,22230160,5230,5230,5230,5230,0
|
|
20231025,143600,22230160,5230,5230,5230,5230,0
|
|
20231025,143500,22230160,5230,5230,5230,5230,0
|
|
20231025,143400,22230160,5230,5230,5230,5230,0
|
|
20231025,143300,22230160,5230,5230,5230,5230,0
|
|
20231025,143200,22230160,5230,5230,5230,5230,0
|
|
20231025,143100,22230160,5230,5230,5230,5230,0
|
|
20231025,143000,22230160,5230,5230,5230,5230,0
|
|
20231025,142900,22230160,5230,5230,5230,5230,0
|
|
20231025,142800,22230160,5230,5230,5230,5230,0
|
|
20231025,142700,22230160,5230,5230,5230,5230,0
|
|
20231025,142600,22230160,5230,5230,5230,5230,0
|
|
20231025,142500,22230160,5230,5230,5230,5230,0
|
|
20231025,142400,22230160,5230,5230,5230,5230,0
|
|
20231025,142300,22230160,5230,5230,5230,5230,0
|
|
20231025,142200,22230160,5230,5230,5230,5230,0
|
|
20231025,142100,22230160,5230,5230,5230,5230,0
|
|
20231025,142000,22230160,5230,5230,5230,5230,0
|
|
20231025,141900,22230160,5230,5230,5230,5230,0
|
|
20231025,141800,22230160,5230,5230,5230,5230,0
|
|
20231025,141700,22230160,5230,5230,5230,5230,0
|
|
20231025,141600,22230160,5230,5230,5230,5230,0
|
|
20231025,141500,22230160,5230,5230,5230,5230,0
|
|
20231025,141400,22230160,5230,5230,5230,5230,0
|
|
20231025,141300,22230160,5230,5230,5230,5230,0
|
|
20231025,141200,22230160,5230,5230,5230,5230,0
|
|
20231025,141100,22230160,5230,5230,5230,5230,0
|
|
20231025,141000,22230160,5230,5230,5230,5230,0
|
|
20231025,140900,22230160,5230,5230,5230,5230,0
|
|
20231025,140800,22230160,5230,5230,5230,5230,0
|
|
20231025,140700,22230160,5230,5230,5230,5230,0
|
|
20231025,140600,22230160,5230,5230,5230,5230,0
|
|
20231025,140500,22230160,5230,5230,5230,5230,0
|
|
20231025,140400,22230160,5230,5230,5230,5230,0
|
|
20231025,140300,22230160,5230,5230,5230,5230,0
|
|
20231025,140200,22230160,5230,5230,5230,5230,0
|
|
20231025,140100,22230160,5230,5230,5230,5230,0
|
|
20231025,140000,22230160,5230,5230,5230,5230,0
|
|
20231025,135900,22230160,5230,5230,5230,5230,0
|
|
20231025,135800,22230160,5230,5230,5230,5230,0
|
|
20231025,135700,22230160,5230,5230,5230,5230,0
|
|
20231025,135600,22230160,5230,5230,5230,5230,0
|
|
20231025,135500,22230160,5230,5230,5230,5230,0
|
|
20231025,135400,22230160,5230,5230,5230,5230,0
|
|
20231025,135300,22230160,5230,5230,5230,5230,0
|
|
20231025,135200,22230160,5230,5230,5230,5230,0
|
|
20231025,135100,22230160,5230,5230,5230,5230,0
|
|
20231025,135000,22230160,5230,5230,5230,5230,0
|
|
20231025,134900,22230160,5230,5240,5240,5230,51
|
|
20231025,134800,21963350,5230,5230,5230,5230,0
|
|
20231025,134700,21963350,5230,5230,5230,5230,0
|
|
20231025,134600,21963350,5230,5230,5230,5230,0
|
|
20231025,134500,21963350,5230,5230,5230,5230,0
|
|
20231025,134400,21963350,5230,5230,5230,5230,360
|
|
20231025,134300,20080550,5230,5230,5230,5230,20
|
|
20231025,134200,19975950,5230,5230,5230,5230,0
|
|
20231025,134100,19975950,5230,5230,5230,5230,0
|
|
20231025,134000,19975950,5230,5230,5230,5230,0
|
|
20231025,133900,19975950,5230,5230,5230,5230,0
|
|
20231025,133800,19975950,5230,5230,5230,5230,0
|
|
20231025,133700,19975950,5230,5230,5230,5230,0
|
|
20231025,133600,19975950,5230,5230,5230,5230,0
|
|
20231025,133500,19975950,5230,5230,5230,5230,0
|
|
20231025,133400,19975950,5230,5230,5230,5230,0
|
|
20231025,133300,19975950,5230,5230,5230,5230,0
|
|
20231025,133200,19975950,5230,5230,5230,5230,0
|
|
20231025,133100,19975950,5230,5230,5230,5230,0
|
|
20231025,133000,19975950,5230,5250,5250,5230,57
|
|
20231025,132900,19677260,5260,5260,5260,5260,82
|
|
20231025,132800,19245940,5260,5260,5260,5260,0
|
|
20231025,132700,19245940,5260,5260,5260,5260,0
|
|
20231025,132600,19245940,5260,5260,5260,5260,0
|
|
20231025,132500,19245940,5260,5260,5260,5260,0
|
|
20231025,132400,19245940,5260,5260,5260,5260,0
|
|
20231025,132300,19245940,5260,5260,5260,5260,0
|
|
20231025,132200,19245940,5260,5260,5260,5260,0
|
|
20231025,132100,19245940,5260,5260,5260,5260,0
|
|
20231025,132000,19245940,5260,5260,5260,5260,148
|
|
20231025,131900,18467460,5270,5270,5270,5270,0
|
|
20231025,131800,18467460,5270,5270,5270,5270,0
|
|
20231025,131700,18467460,5270,5270,5270,5270,5
|
|
20231025,131600,18441110,5270,5270,5270,5270,0
|
|
20231025,131500,18441110,5270,5270,5270,5270,260
|
|
20231025,131400,17070910,5270,5270,5270,5270,0
|
|
20231025,131300,17070910,5270,5270,5270,5270,0
|
|
20231025,131200,17070910,5270,5260,5270,5260,2
|
|
20231025,131100,17060380,5260,5260,5260,5260,0
|
|
20231025,131000,17060380,5260,5260,5260,5260,51
|
|
20231025,130900,16792120,5260,5260,5260,5260,0
|
|
20231025,130800,16792120,5260,5260,5260,5260,0
|
|
20231025,130700,16792120,5260,5260,5260,5260,0
|
|
20231025,130600,16792120,5260,5260,5260,5260,0
|
|
20231025,130500,16792120,5260,5260,5260,5260,0
|
|
20231025,130400,16792120,5260,5260,5260,5260,0
|
|
20231025,130300,16792120,5260,5260,5260,5260,0
|
|
20231025,130200,16792120,5260,5260,5260,5260,10
|
|
20231025,130100,16739520,5260,5260,5260,5260,0
|
|
20231025,130000,16739520,5260,5260,5260,5260,0
|
|
20231025,125900,16739520,5260,5260,5260,5260,0
|
|
20231025,125800,16739520,5260,5260,5260,5260,0
|
|
20231025,125700,16739520,5260,5260,5260,5260,0
|
|
20231025,125600,16739520,5260,5260,5260,5260,0
|
|
20231025,125500,16739520,5260,5260,5260,5260,0
|
|
20231025,125400,16739520,5260,5260,5260,5260,0
|
|
20231025,125300,16739520,5260,5260,5260,5260,0
|
|
20231025,125200,16739520,5260,5260,5260,5260,0
|
|
20231025,125100,16739520,5260,5260,5260,5260,0
|
|
20231025,125000,16739520,5260,5260,5260,5260,0
|
|
20231025,124900,16739520,5260,5260,5260,5260,0
|
|
20231025,124800,16739520,5260,5260,5260,5260,0
|
|
20231025,124700,16739520,5260,5260,5260,5260,0
|
|
20231025,124600,16739520,5260,5260,5260,5260,0
|
|
20231025,124500,16739520,5260,5260,5260,5260,0
|
|
20231025,124400,16739520,5260,5260,5260,5260,0
|
|
20231025,124300,16739520,5260,5260,5260,5260,0
|
|
20231025,124200,16739520,5260,5260,5260,5260,0
|
|
20231025,124100,16739520,5260,5260,5260,5260,0
|
|
20231025,124000,16739520,5260,5260,5260,5260,0
|
|
20231025,123900,16739520,5260,5260,5260,5260,0
|
|
20231025,123800,16739520,5260,5260,5260,5260,0
|
|
20231025,123700,16739520,5260,5260,5260,5260,0
|
|
20231025,123600,16739520,5260,5260,5260,5260,0
|
|
20231025,123500,16739520,5260,5260,5260,5260,0
|
|
20231025,123400,16739520,5260,5260,5260,5260,0
|
|
20231025,123300,16739520,5260,5260,5260,5260,0
|
|
20231025,123200,16739520,5260,5260,5260,5260,0
|
|
20231025,123100,16739520,5260,5260,5260,5260,0
|
|
20231025,123000,16739520,5260,5260,5260,5260,0
|
|
20231025,122900,16739520,5260,5260,5260,5260,0
|
|
20231025,122800,16739520,5260,5260,5260,5260,1
|
|
20231025,122700,16734260,5260,5260,5260,5260,0
|
|
20231025,122600,16734260,5260,5260,5260,5260,0
|
|
20231025,122500,16734260,5260,5260,5260,5260,0
|
|
20231025,122400,16734260,5260,5260,5260,5260,0
|
|
20231025,122300,16734260,5260,5260,5260,5260,0
|
|
20231025,122200,16734260,5260,5260,5260,5260,0
|
|
20231025,122100,16734260,5260,5260,5260,5260,1
|
|
20231025,122000,16729000,5270,5270,5270,5270,0
|
|
20231025,121900,16729000,5270,5270,5270,5270,0
|
|
20231025,121800,16729000,5270,5270,5270,5270,0
|
|
20231025,121700,16729000,5270,5270,5270,5270,0
|
|
20231025,121600,16729000,5270,5270,5270,5270,0
|
|
20231025,121500,16729000,5270,5270,5270,5270,0
|
|
20231025,121400,16729000,5270,5270,5270,5270,0
|
|
20231025,121300,16729000,5270,5270,5270,5270,0
|
|
20231025,121200,16729000,5270,5270,5270,5270,0
|
|
20231025,121100,16729000,5270,5270,5270,5270,0
|
|
20231025,121000,16729000,5270,5270,5270,5270,0
|
|
20231025,120900,16729000,5270,5270,5270,5270,0
|
|
20231025,120800,16729000,5270,5270,5270,5270,0
|
|
20231025,120700,16729000,5270,5270,5270,5270,5
|
|
20231025,120600,16702650,5270,5270,5270,5270,0
|
|
20231025,120500,16702650,5270,5270,5270,5270,0
|
|
20231025,120400,16702650,5270,5270,5270,5270,0
|
|
20231025,120300,16702650,5270,5270,5270,5270,0
|
|
20231025,120200,16702650,5270,5270,5270,5270,0
|
|
20231025,120100,16702650,5270,5270,5270,5270,0
|
|
20231025,120000,16702650,5270,5270,5270,5270,827
|
|
20231025,115900,12344360,5270,5270,5270,5270,0
|
|
20231025,115800,12344360,5270,5270,5270,5270,0
|
|
20231025,115700,12344360,5270,5270,5270,5270,0
|
|
20231025,115600,12344360,5270,5270,5270,5270,0
|
|
20231025,115500,12344360,5270,5270,5270,5270,0
|
|
20231025,115400,12344360,5270,5270,5270,5270,0
|
|
20231025,115300,12344360,5270,5270,5270,5270,0
|
|
20231025,115200,12344360,5270,5270,5270,5270,0
|
|
20231025,115100,12344360,5270,5270,5270,5270,0
|
|
20231025,115000,12344360,5270,5270,5270,5270,0
|
|
20231025,114900,12344360,5270,5270,5270,5270,0
|
|
20231025,114800,12344360,5270,5270,5270,5270,0
|
|
20231025,114700,12344360,5270,5270,5270,5270,0
|
|
20231025,114600,12344360,5270,5270,5270,5270,0
|
|
20231025,114500,12344360,5270,5270,5270,5270,0
|
|
20231025,114400,12344360,5270,5270,5270,5270,0
|
|
20231025,114300,12344360,5270,5270,5270,5270,0
|
|
20231025,114200,12344360,5270,5270,5270,5270,0
|
|
20231025,114100,12344360,5270,5270,5270,5270,1
|
|
20231025,114000,12339090,5260,5260,5260,5260,0
|
|
20231025,113900,12339090,5260,5260,5260,5260,0
|
|
20231025,113800,12339090,5260,5260,5260,5260,2
|
|
20231025,113700,12328570,5270,5270,5270,5270,0
|
|
20231025,113600,12328570,5270,5270,5270,5270,0
|
|
20231025,113500,12328570,5270,5270,5270,5270,0
|
|
20231025,113400,12328570,5270,5270,5270,5270,0
|
|
20231025,113300,12328570,5270,5270,5270,5270,0
|
|
20231025,113200,12328570,5270,5270,5270,5270,0
|
|
20231025,113100,12328570,5270,5270,5270,5270,0
|
|
20231025,113000,12328570,5270,5270,5270,5270,0
|
|
20231025,112900,12328570,5270,5270,5270,5270,0
|
|
20231025,112800,12328570,5270,5270,5270,5270,0
|
|
20231025,112700,12328570,5270,5270,5270,5270,0
|
|
20231025,112600,12328570,5270,5270,5270,5270,0
|
|
20231025,112500,12328570,5270,5270,5270,5270,0
|
|
20231025,112400,12328570,5270,5270,5270,5270,0
|
|
20231025,112300,12328570,5270,5270,5270,5270,0
|
|
20231025,112200,12328570,5270,5270,5270,5270,0
|
|
20231025,112100,12328570,5270,5270,5270,5270,0
|
|
20231025,112000,12328570,5270,5270,5270,5270,0
|
|
20231025,111900,12328570,5270,5270,5270,5270,0
|
|
20231025,111800,12328570,5270,5270,5270,5270,0
|
|
20231025,111700,12328570,5270,5270,5270,5270,0
|
|
20231025,111600,12328570,5270,5270,5270,5270,0
|
|
20231025,111500,12328570,5270,5270,5270,5270,0
|
|
20231025,111400,12328570,5270,5270,5270,5270,0
|
|
20231025,111300,12328570,5270,5270,5270,5270,0
|
|
20231025,111200,12328570,5270,5270,5270,5270,0
|
|
20231025,111100,12328570,5270,5270,5270,5270,0
|
|
20231025,111000,12328570,5270,5270,5270,5270,0
|
|
20231025,110900,12328570,5270,5270,5270,5270,0
|
|
20231025,110800,12328570,5270,5270,5270,5270,0
|
|
20231025,110700,12328570,5270,5270,5270,5270,0
|
|
20231025,110600,12328570,5270,5270,5270,5270,0
|
|
20231025,110500,12328570,5270,5270,5270,5270,0
|
|
20231025,110400,12328570,5270,5270,5270,5270,0
|
|
20231025,110300,12328570,5270,5270,5270,5270,0
|
|
20231025,110200,12328570,5270,5270,5270,5270,2
|
|
20231025,110100,12318030,5260,5260,5260,5260,0
|
|
20231025,110000,12318030,5260,5260,5260,5260,0
|
|
20231025,105900,12318030,5260,5260,5260,5260,0
|
|
20231025,105800,12318030,5260,5260,5260,5260,0
|
|
20231025,105700,12318030,5260,5260,5260,5260,0
|
|
20231025,105600,12318030,5260,5260,5260,5260,10
|
|
20231025,105500,12265430,5270,5270,5270,5270,0
|
|
20231025,105400,12265430,5270,5270,5270,5270,0
|
|
20231025,105300,12265430,5270,5270,5270,5270,0
|
|
20231025,105200,12265430,5270,5270,5270,5270,0
|
|
20231025,105100,12265430,5270,5270,5270,5270,0
|
|
20231025,105000,12265430,5270,5270,5270,5270,0
|
|
20231025,104900,12265430,5270,5270,5270,5270,0
|
|
20231025,104800,12265430,5270,5270,5270,5270,1
|
|
20231025,104700,12260160,5270,5270,5270,5270,0
|
|
20231025,104600,12260160,5270,5270,5270,5270,0
|
|
20231025,104500,12260160,5270,5270,5270,5270,0
|
|
20231025,104400,12260160,5270,5270,5270,5270,0
|
|
20231025,104300,12260160,5270,5270,5270,5270,0
|
|
20231025,104200,12260160,5270,5270,5270,5270,0
|
|
20231025,104100,12260160,5270,5270,5270,5270,0
|
|
20231025,104000,12260160,5270,5270,5270,5270,0
|
|
20231025,103900,12260160,5270,5270,5270,5270,0
|
|
20231025,103800,12260160,5270,5270,5270,5270,0
|
|
20231025,103700,12260160,5270,5270,5270,5270,0
|
|
20231025,103600,12260160,5270,5270,5270,5270,0
|
|
20231025,103500,12260160,5270,5270,5270,5270,0
|
|
20231025,103400,12260160,5270,5270,5270,5270,0
|
|
20231025,103300,12260160,5270,5270,5270,5270,0
|
|
20231025,103200,12260160,5270,5270,5270,5270,0
|
|
20231025,103100,12260160,5270,5270,5270,5270,0
|
|
20231025,103000,12260160,5270,5270,5270,5270,0
|
|
20231025,102900,12260160,5270,5270,5270,5270,0
|
|
20231025,102800,12260160,5270,5270,5270,5270,0
|
|
20231025,102700,12260160,5270,5270,5270,5270,0
|
|
20231025,102600,12260160,5270,5270,5270,5270,0
|
|
20231025,102500,12260160,5270,5270,5270,5270,0
|
|
20231025,102400,12260160,5270,5270,5270,5270,0
|
|
20231025,102300,12260160,5270,5270,5270,5270,0
|
|
20231025,102200,12260160,5270,5270,5270,5270,0
|
|
20231025,102100,12260160,5270,5270,5270,5270,0
|
|
20231025,102000,12260160,5270,5270,5270,5270,0
|
|
20231025,101900,12260160,5270,5270,5270,5270,0
|
|
20231025,101800,12260160,5270,5270,5270,5270,0
|
|
20231025,101700,12260160,5270,5270,5270,5270,0
|
|
20231025,101600,12260160,5270,5270,5270,5270,0
|
|
20231025,101500,12260160,5270,5270,5270,5270,0
|
|
20231025,101400,12260160,5270,5270,5270,5270,0
|
|
20231025,101300,12260160,5270,5270,5270,5270,0
|
|
20231025,101200,12260160,5270,5270,5270,5270,0
|
|
20231025,101100,12260160,5270,5270,5270,5270,18
|
|
20231025,101000,12165300,5260,5260,5260,5260,0
|
|
20231025,100900,12165300,5260,5260,5260,5260,10
|
|
20231025,100800,12112700,5270,5270,5270,5270,0
|
|
20231025,100700,12112700,5270,5270,5270,5270,0
|
|
20231025,100600,12112700,5270,5270,5270,5270,0
|
|
20231025,100500,12112700,5270,5270,5270,5270,0
|
|
20231025,100400,12112700,5270,5270,5270,5270,0
|
|
20231025,100300,12112700,5270,5270,5270,5270,0
|
|
20231025,100200,12112700,5270,5270,5270,5270,0
|
|
20231025,100100,12112700,5270,5270,5270,5270,0
|
|
20231025,100000,12112700,5270,5270,5270,5270,0
|
|
20231025,095900,12112700,5270,5270,5270,5270,0
|
|
20231025,095800,12112700,5270,5270,5270,5270,0
|
|
20231025,095700,12112700,5270,5270,5270,5270,0
|
|
20231025,095600,12112700,5270,5270,5270,5270,0
|
|
20231025,095500,12112700,5270,5270,5270,5270,0
|
|
20231025,095400,12112700,5270,5270,5270,5270,0
|
|
20231025,095300,12112700,5270,5270,5270,5270,0
|
|
20231025,095200,12112700,5270,5270,5270,5270,0
|
|
20231025,095100,12112700,5270,5270,5270,5270,0
|
|
20231025,095000,12112700,5270,5270,5270,5270,0
|
|
20231025,094900,12112700,5270,5270,5270,5270,0
|
|
20231025,094800,12112700,5270,5270,5270,5270,0
|
|
20231025,094700,12112700,5270,5270,5270,5270,0
|
|
20231025,094600,12112700,5270,5270,5270,5270,0
|
|
20231025,094500,12112700,5270,5270,5270,5270,0
|
|
20231025,094400,12112700,5270,5270,5270,5270,13
|
|
20231025,094300,12044190,5270,5270,5270,5270,0
|
|
20231025,094200,12044190,5270,5260,5270,5260,10
|
|
20231025,094100,11991540,5250,5260,5260,5250,5
|
|
20231025,094000,11965250,5260,5260,5260,5260,1
|
|
20231025,093900,11959990,5270,5270,5270,5270,31
|
|
20231025,093800,11796620,5270,5270,5270,5260,17
|
|
20231025,093700,11707100,5250,5250,5250,5250,0
|
|
20231025,093600,11707100,5250,5250,5250,5250,50
|
|
20231025,093500,11444600,5250,5250,5250,5250,6
|
|
20231025,093400,11413100,5240,5240,5240,5240,1
|
|
20231025,093300,11407860,5240,5240,5240,5240,0
|
|
20231025,093200,11407860,5240,5240,5240,5240,0
|
|
20231025,093100,11407860,5240,5240,5240,5240,0
|
|
20231025,093000,11407860,5240,5240,5240,5240,0
|
|
20231025,092900,11407860,5240,5240,5240,5240,0
|
|
20231025,092800,11407860,5240,5240,5240,5240,0
|
|
20231025,092700,11407860,5240,5240,5240,5240,0
|
|
20231025,092600,11407860,5240,5240,5240,5240,0
|
|
20231025,092500,11407860,5240,5240,5240,5240,0
|
|
20231025,092400,11407860,5240,5240,5240,5240,0
|
|
20231025,092300,11407860,5240,5240,5240,5240,1
|
|
20231025,092200,11402620,5240,5240,5240,5240,0
|
|
20231025,092100,11402620,5240,5240,5240,5240,50
|
|
20231025,092000,11140620,5230,5230,5230,5230,0
|
|
20231025,091900,11140620,5230,5230,5230,5230,0
|
|
20231025,091800,11140620,5230,5230,5230,5230,0
|
|
20231025,091700,11140620,5230,5230,5230,5230,0
|
|
20231025,091600,11140620,5230,5230,5230,5230,50
|
|
20231025,091500,10879120,5230,5230,5230,5230,40
|
|
20231025,091400,10669920,5230,5230,5230,5230,0
|
|
20231025,091300,10669920,5230,5230,5230,5230,0
|
|
20231025,091200,10669920,5230,5230,5230,5230,0
|
|
20231025,091100,10669920,5230,5230,5230,5230,0
|
|
20231025,091000,10669920,5230,5230,5230,5230,0
|
|
20231025,090900,10669920,5230,5230,5230,5230,180
|
|
20231025,090800,9728520,5230,5220,5230,5220,78
|
|
20231025,090700,9320830,5200,5200,5200,5200,1
|
|
20231025,090600,9315630,5230,5230,5230,5230,0
|
|
20231025,090500,9315630,5230,5230,5230,5230,485
|
|
20231025,090400,6779080,5190,5190,5190,5190,0
|
|
20231025,090300,6779080,5190,5210,5210,5190,122
|
|
20231025,090200,6144700,5240,5210,5240,5210,31
|
|
20231025,090100,5983020,5240,5200,5240,5200,690
|
|
20231025,090000,2387400,5190,5190,5190,5190,460
|