686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202300,101285700,6270,6270,6270,6270,319
|
|
20231025,202200,101285700,6270,6270,6270,6270,0
|
|
20231025,202100,101285700,6270,6270,6270,6270,0
|
|
20231025,202000,101285700,6270,6270,6270,6270,0
|
|
20231025,201900,101285700,6270,6270,6270,6270,0
|
|
20231025,201800,101285700,6270,6270,6270,6270,0
|
|
20231025,201700,101285700,6270,6270,6270,6270,0
|
|
20231025,201600,101285700,6270,6270,6270,6270,0
|
|
20231025,201500,101285700,6270,6270,6270,6270,0
|
|
20231025,201400,101285700,6270,6270,6270,6270,0
|
|
20231025,201300,101285700,6270,6270,6270,6270,0
|
|
20231025,201200,101285700,6270,6270,6270,6270,0
|
|
20231025,201100,101285700,6270,6270,6270,6270,0
|
|
20231025,201000,101285700,6270,6270,6270,6270,0
|
|
20231025,200900,101285700,6270,6270,6270,6270,0
|
|
20231025,200800,101285700,6270,6270,6270,6270,0
|
|
20231025,200700,101285700,6270,6270,6270,6270,0
|
|
20231025,200600,101285700,6270,6270,6270,6270,0
|
|
20231025,200500,101285700,6270,6270,6270,6270,0
|
|
20231025,200400,101285700,6270,6270,6270,6270,0
|
|
20231025,200300,101285700,6270,6270,6270,6270,0
|
|
20231025,200200,101285700,6270,6270,6270,6270,0
|
|
20231025,200100,101285700,6270,6270,6270,6270,0
|
|
20231025,200000,101285700,6270,6270,6270,6270,0
|
|
20231025,195900,101285700,6270,6270,6270,6270,0
|
|
20231025,195800,101285700,6270,6270,6270,6270,0
|
|
20231025,195700,101285700,6270,6270,6270,6270,0
|
|
20231025,195600,101285700,6270,6270,6270,6270,0
|
|
20231025,195500,101285700,6270,6270,6270,6270,0
|
|
20231025,195400,101285700,6270,6270,6270,6270,0
|
|
20231025,195300,101285700,6270,6270,6270,6270,319
|
|
20231025,195200,101285700,6270,6270,6270,6270,0
|
|
20231025,195100,101285700,6270,6270,6270,6270,0
|
|
20231025,195000,101285700,6270,6270,6270,6270,0
|
|
20231025,194900,101285700,6270,6270,6270,6270,0
|
|
20231025,194800,101285700,6270,6270,6270,6270,0
|
|
20231025,194700,101285700,6270,6270,6270,6270,0
|
|
20231025,194600,101285700,6270,6270,6270,6270,0
|
|
20231025,194500,101285700,6270,6270,6270,6270,0
|
|
20231025,194400,101285700,6270,6270,6270,6270,0
|
|
20231025,194300,101285700,6270,6270,6270,6270,0
|
|
20231025,194200,101285700,6270,6270,6270,6270,0
|
|
20231025,194100,101285700,6270,6270,6270,6270,0
|
|
20231025,194000,101285700,6270,6270,6270,6270,0
|
|
20231025,193900,101285700,6270,6270,6270,6270,0
|
|
20231025,193800,101285700,6270,6270,6270,6270,0
|
|
20231025,193700,101285700,6270,6270,6270,6270,0
|
|
20231025,193600,101285700,6270,6270,6270,6270,0
|
|
20231025,193500,101285700,6270,6270,6270,6270,0
|
|
20231025,193400,101285700,6270,6270,6270,6270,0
|
|
20231025,193300,101285700,6270,6270,6270,6270,0
|
|
20231025,193200,101285700,6270,6270,6270,6270,0
|
|
20231025,193100,101285700,6270,6270,6270,6270,0
|
|
20231025,193000,101285700,6270,6270,6270,6270,0
|
|
20231025,192900,101285700,6270,6270,6270,6270,0
|
|
20231025,192800,101285700,6270,6270,6270,6270,0
|
|
20231025,192700,101285700,6270,6270,6270,6270,0
|
|
20231025,192600,101285700,6270,6270,6270,6270,0
|
|
20231025,192500,101285700,6270,6270,6270,6270,0
|
|
20231025,192400,101285700,6270,6270,6270,6270,0
|
|
20231025,192300,101285700,6270,6270,6270,6270,319
|
|
20231025,192200,101285700,6270,6270,6270,6270,0
|
|
20231025,192100,101285700,6270,6270,6270,6270,0
|
|
20231025,192000,101285700,6270,6270,6270,6270,0
|
|
20231025,191900,101285700,6270,6270,6270,6270,0
|
|
20231025,191800,101285700,6270,6270,6270,6270,0
|
|
20231025,191700,101285700,6270,6270,6270,6270,0
|
|
20231025,191600,101285700,6270,6270,6270,6270,0
|
|
20231025,191500,101285700,6270,6270,6270,6270,0
|
|
20231025,191400,101285700,6270,6270,6270,6270,0
|
|
20231025,191300,101285700,6270,6270,6270,6270,0
|
|
20231025,191200,101285700,6270,6270,6270,6270,0
|
|
20231025,191100,101285700,6270,6270,6270,6270,0
|
|
20231025,191000,101285700,6270,6270,6270,6270,0
|
|
20231025,190900,101285700,6270,6270,6270,6270,0
|
|
20231025,190800,101285700,6270,6270,6270,6270,0
|
|
20231025,190700,101285700,6270,6270,6270,6270,0
|
|
20231025,190600,101285700,6270,6270,6270,6270,0
|
|
20231025,190500,101285700,6270,6270,6270,6270,0
|
|
20231025,190400,101285700,6270,6270,6270,6270,0
|
|
20231025,190300,101285700,6270,6270,6270,6270,0
|
|
20231025,190200,101285700,6270,6270,6270,6270,0
|
|
20231025,190100,101285700,6270,6270,6270,6270,0
|
|
20231025,190000,101285700,6270,6270,6270,6270,0
|
|
20231025,185900,101285700,6270,6270,6270,6270,0
|
|
20231025,185800,101285700,6270,6270,6270,6270,0
|
|
20231025,185700,101285700,6270,6270,6270,6270,0
|
|
20231025,185600,101285700,6270,6270,6270,6270,0
|
|
20231025,185500,101285700,6270,6270,6270,6270,0
|
|
20231025,185400,101285700,6270,6270,6270,6270,0
|
|
20231025,185300,101285700,6270,6270,6270,6270,319
|
|
20231025,185200,101285700,6270,6270,6270,6270,0
|
|
20231025,185100,101285700,6270,6270,6270,6270,0
|
|
20231025,185000,101285700,6270,6270,6270,6270,0
|
|
20231025,184900,101285700,6270,6270,6270,6270,0
|
|
20231025,184800,101285700,6270,6270,6270,6270,0
|
|
20231025,184700,101285700,6270,6270,6270,6270,0
|
|
20231025,184600,101285700,6270,6270,6270,6270,0
|
|
20231025,184500,101285700,6270,6270,6270,6270,0
|
|
20231025,184400,101285700,6270,6270,6270,6270,0
|
|
20231025,184300,101285700,6270,6270,6270,6270,0
|
|
20231025,184200,101285700,6270,6270,6270,6270,0
|
|
20231025,184100,101285700,6270,6270,6270,6270,0
|
|
20231025,184000,101285700,6270,6270,6270,6270,0
|
|
20231025,183900,101285700,6270,6270,6270,6270,0
|
|
20231025,183800,101285700,6270,6270,6270,6270,0
|
|
20231025,183700,101285700,6270,6270,6270,6270,0
|
|
20231025,183600,101285700,6270,6270,6270,6270,0
|
|
20231025,183500,101285700,6270,6270,6270,6270,0
|
|
20231025,183400,101285700,6270,6270,6270,6270,0
|
|
20231025,183300,101285700,6270,6270,6270,6270,0
|
|
20231025,183200,101285700,6270,6270,6270,6270,0
|
|
20231025,183100,101285700,6270,6270,6270,6270,0
|
|
20231025,183000,101285700,6270,6270,6270,6270,0
|
|
20231025,182900,101285700,6270,6270,6270,6270,0
|
|
20231025,182800,101285700,6270,6270,6270,6270,0
|
|
20231025,182700,101285700,6270,6270,6270,6270,0
|
|
20231025,182600,101285700,6270,6270,6270,6270,0
|
|
20231025,182500,101285700,6270,6270,6270,6270,0
|
|
20231025,182400,101285700,6270,6270,6270,6270,0
|
|
20231025,182300,101285700,6270,6270,6270,6270,319
|
|
20231025,182200,101285700,6270,6270,6270,6270,0
|
|
20231025,182100,101285700,6270,6270,6270,6270,0
|
|
20231025,182000,101285700,6270,6270,6270,6270,0
|
|
20231025,181900,101285700,6270,6270,6270,6270,0
|
|
20231025,181800,101285700,6270,6270,6270,6270,0
|
|
20231025,181700,101285700,6270,6270,6270,6270,0
|
|
20231025,181600,101285700,6270,6270,6270,6270,0
|
|
20231025,181500,101285700,6270,6270,6270,6270,0
|
|
20231025,181400,101285700,6270,6270,6270,6270,0
|
|
20231025,181300,101285700,6270,6270,6270,6270,0
|
|
20231025,181200,101285700,6270,6270,6270,6270,0
|
|
20231025,181100,101285700,6270,6270,6270,6270,0
|
|
20231025,181000,101285700,6270,6270,6270,6270,0
|
|
20231025,180900,101285700,6270,6270,6270,6270,0
|
|
20231025,180800,101285700,6270,6270,6270,6270,0
|
|
20231025,180700,101285700,6270,6270,6270,6270,0
|
|
20231025,180600,101285700,6270,6270,6270,6270,0
|
|
20231025,180500,101285700,6270,6270,6270,6270,0
|
|
20231025,180400,101285700,6270,6270,6270,6270,0
|
|
20231025,180300,101285700,6270,6270,6270,6270,0
|
|
20231025,180200,101285700,6270,6270,6270,6270,0
|
|
20231025,180100,101285700,6270,6270,6270,6270,0
|
|
20231025,180000,101285700,6270,6270,6270,6270,0
|
|
20231025,175900,101285700,6270,6270,6270,6270,0
|
|
20231025,175800,101285700,6270,6270,6270,6270,0
|
|
20231025,175700,101285700,6270,6270,6270,6270,0
|
|
20231025,175600,101285700,6270,6270,6270,6270,0
|
|
20231025,175500,101285700,6270,6270,6270,6270,0
|
|
20231025,175400,101285700,6270,6270,6270,6270,0
|
|
20231025,175300,101285700,6270,6270,6270,6270,319
|
|
20231025,175200,101285700,6270,6270,6270,6270,0
|
|
20231025,175100,101285700,6270,6270,6270,6270,0
|
|
20231025,175000,101285700,6270,6270,6270,6270,0
|
|
20231025,174900,101285700,6270,6270,6270,6270,0
|
|
20231025,174800,101285700,6270,6270,6270,6270,0
|
|
20231025,174700,101285700,6270,6270,6270,6270,0
|
|
20231025,174600,101285700,6270,6270,6270,6270,0
|
|
20231025,174500,101285700,6270,6270,6270,6270,0
|
|
20231025,174400,101285700,6270,6270,6270,6270,0
|
|
20231025,174300,101285700,6270,6270,6270,6270,0
|
|
20231025,174200,101285700,6270,6270,6270,6270,0
|
|
20231025,174100,101285700,6270,6270,6270,6270,0
|
|
20231025,174000,101285700,6270,6270,6270,6270,0
|
|
20231025,173900,101285700,6270,6270,6270,6270,0
|
|
20231025,173800,101285700,6270,6270,6270,6270,0
|
|
20231025,173700,101285700,6270,6270,6270,6270,0
|
|
20231025,173600,101285700,6270,6270,6270,6270,0
|
|
20231025,173500,101285700,6270,6270,6270,6270,0
|
|
20231025,173400,101285700,6270,6270,6270,6270,0
|
|
20231025,173300,101285700,6270,6270,6270,6270,0
|
|
20231025,173200,101285700,6270,6270,6270,6270,0
|
|
20231025,173100,101285700,6270,6270,6270,6270,0
|
|
20231025,173000,101285700,6270,6270,6270,6270,0
|
|
20231025,172900,101285700,6270,6270,6270,6270,0
|
|
20231025,172800,101285700,6270,6270,6270,6270,0
|
|
20231025,172700,101285700,6270,6270,6270,6270,0
|
|
20231025,172600,101285700,6270,6270,6270,6270,0
|
|
20231025,172500,101285700,6270,6270,6270,6270,0
|
|
20231025,172400,101285700,6270,6270,6270,6270,0
|
|
20231025,172300,101285700,6270,6270,6270,6270,319
|
|
20231025,172200,101285700,6270,6270,6270,6270,0
|
|
20231025,172100,101285700,6270,6270,6270,6270,0
|
|
20231025,172000,101285700,6270,6270,6270,6270,0
|
|
20231025,171900,101285700,6270,6270,6270,6270,0
|
|
20231025,171800,101285700,6270,6270,6270,6270,0
|
|
20231025,171700,101285700,6270,6270,6270,6270,0
|
|
20231025,171600,101285700,6270,6270,6270,6270,0
|
|
20231025,171500,101285700,6270,6270,6270,6270,0
|
|
20231025,171400,101285700,6270,6270,6270,6270,0
|
|
20231025,171300,101285700,6270,6270,6270,6270,0
|
|
20231025,171200,101285700,6270,6270,6270,6270,0
|
|
20231025,171100,101285700,6270,6270,6270,6270,0
|
|
20231025,171000,101285700,6270,6270,6270,6270,0
|
|
20231025,170900,101285700,6270,6270,6270,6270,0
|
|
20231025,170800,101285700,6270,6270,6270,6270,0
|
|
20231025,170700,101285700,6270,6270,6270,6270,0
|
|
20231025,170600,101285700,6270,6270,6270,6270,0
|
|
20231025,170500,101285700,6270,6270,6270,6270,0
|
|
20231025,170400,101285700,6270,6270,6270,6270,0
|
|
20231025,170300,101285700,6270,6270,6270,6270,0
|
|
20231025,170200,101285700,6270,6270,6270,6270,0
|
|
20231025,170100,101285700,6270,6270,6270,6270,0
|
|
20231025,170000,101285700,6270,6270,6270,6270,0
|
|
20231025,165900,101285700,6270,6270,6270,6270,0
|
|
20231025,165800,101285700,6270,6270,6270,6270,0
|
|
20231025,165700,101285700,6270,6270,6270,6270,0
|
|
20231025,165600,101285700,6270,6270,6270,6270,0
|
|
20231025,165500,101285700,6270,6270,6270,6270,0
|
|
20231025,165400,101285700,6270,6270,6270,6270,0
|
|
20231025,165300,101285700,6270,6270,6270,6270,319
|
|
20231025,165200,101285700,6270,6270,6270,6270,0
|
|
20231025,165100,101285700,6270,6270,6270,6270,0
|
|
20231025,165000,101285700,6270,6270,6270,6270,0
|
|
20231025,164900,101285700,6270,6270,6270,6270,0
|
|
20231025,164800,101285700,6270,6270,6270,6270,0
|
|
20231025,164700,101285700,6270,6270,6270,6270,0
|
|
20231025,164600,101285700,6270,6270,6270,6270,0
|
|
20231025,164500,101285700,6270,6270,6270,6270,0
|
|
20231025,164400,101285700,6270,6270,6270,6270,0
|
|
20231025,164300,101285700,6270,6270,6270,6270,0
|
|
20231025,164200,101285700,6270,6270,6270,6270,0
|
|
20231025,164100,101285700,6270,6270,6270,6270,0
|
|
20231025,164000,101285700,6270,6270,6270,6270,0
|
|
20231025,163900,101285700,6270,6270,6270,6270,0
|
|
20231025,163800,101285700,6270,6270,6270,6270,0
|
|
20231025,163700,101285700,6270,6270,6270,6270,0
|
|
20231025,163600,101285700,6270,6270,6270,6270,0
|
|
20231025,163500,101285700,6270,6270,6270,6270,0
|
|
20231025,163400,101285700,6270,6270,6270,6270,0
|
|
20231025,163300,101285700,6270,6270,6270,6270,0
|
|
20231025,163200,101285700,6270,6270,6270,6270,0
|
|
20231025,163100,101285700,6270,6270,6270,6270,0
|
|
20231025,163000,101285700,6270,6270,6270,6270,0
|
|
20231025,162900,101285700,6270,6270,6270,6270,0
|
|
20231025,162800,101285700,6270,6270,6270,6270,0
|
|
20231025,162700,101285700,6270,6270,6270,6270,0
|
|
20231025,162600,101285700,6270,6270,6270,6270,0
|
|
20231025,162500,101285700,6270,6270,6270,6270,0
|
|
20231025,162400,101285700,6270,6270,6270,6270,0
|
|
20231025,162300,101285700,6270,6270,6270,6270,319
|
|
20231025,162200,101285700,6270,6270,6270,6270,0
|
|
20231025,162100,101285700,6270,6270,6270,6270,0
|
|
20231025,162000,101285700,6270,6270,6270,6270,0
|
|
20231025,161900,101285700,6270,6270,6270,6270,0
|
|
20231025,161800,101285700,6270,6270,6270,6270,0
|
|
20231025,161700,101285700,6270,6270,6270,6270,0
|
|
20231025,161600,101285700,6270,6270,6270,6270,0
|
|
20231025,161500,101285700,6270,6270,6270,6270,0
|
|
20231025,161400,101285700,6270,6270,6270,6270,0
|
|
20231025,161300,101285700,6270,6270,6270,6270,0
|
|
20231025,161200,101285700,6270,6270,6270,6270,0
|
|
20231025,161100,101285700,6270,6270,6270,6270,0
|
|
20231025,161000,101285700,6270,6270,6270,6270,0
|
|
20231025,160900,101285700,6270,6270,6270,6270,0
|
|
20231025,160800,101285700,6270,6270,6270,6270,0
|
|
20231025,160700,101285700,6270,6270,6270,6270,0
|
|
20231025,160600,101285700,6270,6270,6270,6270,0
|
|
20231025,160500,101285700,6270,6270,6270,6270,0
|
|
20231025,160400,101285700,6270,6270,6270,6270,0
|
|
20231025,160300,101285700,6270,6270,6270,6270,0
|
|
20231025,160200,101285700,6270,6270,6270,6270,0
|
|
20231025,160100,101285700,6270,6270,6270,6270,0
|
|
20231025,160000,101285700,6270,6270,6270,6270,0
|
|
20231025,155900,101285700,6270,6270,6270,6270,0
|
|
20231025,155800,101285700,6270,6270,6270,6270,0
|
|
20231025,155700,101285700,6270,6270,6270,6270,0
|
|
20231025,155600,101285700,6270,6270,6270,6270,0
|
|
20231025,155500,101285700,6270,6270,6270,6270,0
|
|
20231025,155400,101285700,6270,6270,6270,6270,0
|
|
20231025,155300,101285700,6270,6270,6270,6270,319
|
|
20231025,155200,101285700,6270,6270,6270,6270,0
|
|
20231025,155100,101285700,6270,6270,6270,6270,0
|
|
20231025,155000,101285700,6270,6270,6270,6270,0
|
|
20231025,154900,101285700,6270,6270,6270,6270,0
|
|
20231025,154800,101285700,6270,6270,6270,6270,0
|
|
20231025,154700,101285700,6270,6270,6270,6270,0
|
|
20231025,154600,101285700,6270,6270,6270,6270,0
|
|
20231025,154500,101285700,6270,6270,6270,6270,0
|
|
20231025,154400,101285700,6270,6270,6270,6270,0
|
|
20231025,154300,101285700,6270,6270,6270,6270,0
|
|
20231025,154200,101285700,6270,6270,6270,6270,0
|
|
20231025,154100,101285700,6270,6270,6270,6270,0
|
|
20231025,154000,101285700,6270,6270,6270,6270,0
|
|
20231025,153900,101285700,6270,6270,6270,6270,0
|
|
20231025,153800,101285700,6270,6270,6270,6270,0
|
|
20231025,153700,101285700,6270,6270,6270,6270,0
|
|
20231025,153600,101285700,6270,6270,6270,6270,0
|
|
20231025,153500,101285700,6270,6270,6270,6270,0
|
|
20231025,153400,101285700,6270,6270,6270,6270,0
|
|
20231025,153300,101285700,6270,6270,6270,6270,0
|
|
20231025,153200,101285700,6270,6270,6270,6270,0
|
|
20231025,153100,101285700,6270,6270,6270,6270,0
|
|
20231025,153000,101285700,6270,6270,6270,6270,319
|
|
20231025,152900,99285570,6260,6260,6260,6260,0
|
|
20231025,152800,99285570,6260,6260,6260,6260,0
|
|
20231025,152700,99285570,6260,6260,6260,6260,0
|
|
20231025,152600,99285570,6260,6260,6260,6260,0
|
|
20231025,152500,99285570,6260,6260,6260,6260,0
|
|
20231025,152400,99285570,6260,6260,6260,6260,0
|
|
20231025,152300,99285570,6260,6260,6260,6260,0
|
|
20231025,152200,99285570,6260,6260,6260,6260,0
|
|
20231025,152100,99285570,6260,6260,6260,6260,0
|
|
20231025,152000,99285570,6260,6260,6260,6260,0
|
|
20231025,151900,99285570,6260,6260,6260,6260,50
|
|
20231025,151800,98972570,6270,6270,6270,6270,0
|
|
20231025,151700,98972570,6270,6270,6270,6270,0
|
|
20231025,151600,98972570,6270,6270,6270,6270,0
|
|
20231025,151500,98972570,6270,6270,6270,6270,0
|
|
20231025,151400,98972570,6270,6270,6270,6270,0
|
|
20231025,151300,98972570,6270,6270,6270,6270,0
|
|
20231025,151200,98972570,6270,6270,6270,6270,0
|
|
20231025,151100,98972570,6270,6270,6270,6270,0
|
|
20231025,151000,98972570,6270,6270,6270,6270,0
|
|
20231025,150900,98972570,6270,6270,6270,6270,0
|
|
20231025,150800,98972570,6270,6270,6270,6270,0
|
|
20231025,150700,98972570,6270,6270,6270,6270,0
|
|
20231025,150600,98972570,6270,6270,6270,6270,0
|
|
20231025,150500,98972570,6270,6270,6270,6270,0
|
|
20231025,150400,98972570,6270,6270,6270,6270,0
|
|
20231025,150300,98972570,6270,6270,6270,6270,0
|
|
20231025,150200,98972570,6270,6270,6270,6270,0
|
|
20231025,150100,98972570,6270,6270,6270,6270,0
|
|
20231025,150000,98972570,6270,6270,6270,6270,0
|
|
20231025,145900,98972570,6270,6270,6270,6270,26
|
|
20231025,145800,98809550,6260,6260,6260,6260,0
|
|
20231025,145700,98809550,6260,6260,6260,6260,0
|
|
20231025,145600,98809550,6260,6260,6260,6260,0
|
|
20231025,145500,98809550,6260,6260,6260,6260,1
|
|
20231025,145400,98803290,6260,6260,6260,6260,1
|
|
20231025,145300,98797030,6260,6260,6260,6260,39
|
|
20231025,145200,98552890,6260,6260,6260,6260,0
|
|
20231025,145100,98552890,6260,6260,6260,6260,0
|
|
20231025,145000,98552890,6260,6260,6260,6260,0
|
|
20231025,144900,98552890,6260,6260,6260,6260,261
|
|
20231025,144800,96919030,6260,6260,6260,6260,0
|
|
20231025,144700,96919030,6260,6260,6260,6260,0
|
|
20231025,144600,96919030,6260,6260,6260,6260,0
|
|
20231025,144500,96919030,6260,6260,6260,6260,0
|
|
20231025,144400,96919030,6260,6260,6260,6260,0
|
|
20231025,144300,96919030,6260,6260,6260,6260,0
|
|
20231025,144200,96919030,6260,6230,6260,6230,2
|
|
20231025,144100,96906540,6260,6260,6260,6260,0
|
|
20231025,144000,96906540,6260,6260,6260,6260,0
|
|
20231025,143900,96906540,6260,6260,6260,6260,0
|
|
20231025,143800,96906540,6260,6260,6260,6260,0
|
|
20231025,143700,96906540,6260,6260,6260,6260,0
|
|
20231025,143600,96906540,6260,6260,6260,6260,0
|
|
20231025,143500,96906540,6260,6260,6260,6260,0
|
|
20231025,143400,96906540,6260,6260,6260,6260,119
|
|
20231025,143300,96161600,6260,6260,6260,6260,31
|
|
20231025,143200,95967540,6260,6260,6260,6260,0
|
|
20231025,143100,95967540,6260,6250,6260,6250,3
|
|
20231025,143000,95948780,6240,6240,6240,6240,0
|
|
20231025,142900,95948780,6240,6250,6250,6180,1023
|
|
20231025,142800,89610010,6280,6280,6280,6280,0
|
|
20231025,142700,89610010,6280,6280,6280,6280,1
|
|
20231025,142600,89603730,6270,6270,6270,6270,0
|
|
20231025,142500,89603730,6270,6270,6270,6270,0
|
|
20231025,142400,89603730,6270,6270,6270,6270,0
|
|
20231025,142300,89603730,6270,6270,6270,6270,0
|
|
20231025,142200,89603730,6270,6270,6270,6270,0
|
|
20231025,142100,89603730,6270,6270,6270,6270,0
|
|
20231025,142000,89603730,6270,6270,6270,6270,1
|
|
20231025,141900,89597460,6280,6280,6280,6280,0
|
|
20231025,141800,89597460,6280,6280,6280,6280,0
|
|
20231025,141700,89597460,6280,6280,6280,6280,0
|
|
20231025,141600,89597460,6280,6280,6280,6280,0
|
|
20231025,141500,89597460,6280,6280,6280,6280,0
|
|
20231025,141400,89597460,6280,6280,6280,6280,0
|
|
20231025,141300,89597460,6280,6280,6280,6280,0
|
|
20231025,141200,89597460,6280,6280,6280,6280,0
|
|
20231025,141100,89597460,6280,6280,6280,6280,0
|
|
20231025,141000,89597460,6280,6280,6280,6280,0
|
|
20231025,140900,89597460,6280,6280,6280,6280,0
|
|
20231025,140800,89597460,6280,6250,6280,6250,11
|
|
20231025,140700,89528680,6250,6250,6250,6250,10
|
|
20231025,140600,89466180,6280,6280,6280,6280,0
|
|
20231025,140500,89466180,6280,6280,6280,6280,0
|
|
20231025,140400,89466180,6280,6280,6280,6280,0
|
|
20231025,140300,89466180,6280,6280,6280,6280,0
|
|
20231025,140200,89466180,6280,6280,6280,6280,0
|
|
20231025,140100,89466180,6280,6280,6280,6280,0
|
|
20231025,140000,89466180,6280,6250,6280,6250,6
|
|
20231025,135900,89428560,6280,6280,6280,6280,0
|
|
20231025,135800,89428560,6280,6270,6280,6270,13
|
|
20231025,135700,89347030,6280,6260,6280,6260,302
|
|
20231025,135600,87455440,6260,6260,6260,6260,0
|
|
20231025,135500,87455440,6260,6260,6260,6260,0
|
|
20231025,135400,87455440,6260,6260,6260,6260,0
|
|
20231025,135300,87455440,6260,6260,6260,6260,0
|
|
20231025,135200,87455440,6260,6260,6260,6260,0
|
|
20231025,135100,87455440,6260,6260,6260,6260,0
|
|
20231025,135000,87455440,6260,6260,6260,6260,0
|
|
20231025,134900,87455440,6260,6260,6260,6260,0
|
|
20231025,134800,87455440,6260,6260,6260,6260,0
|
|
20231025,134700,87455440,6260,6260,6260,6260,0
|
|
20231025,134600,87455440,6260,6260,6260,6260,0
|
|
20231025,134500,87455440,6260,6260,6260,6260,0
|
|
20231025,134400,87455440,6260,6260,6260,6260,0
|
|
20231025,134300,87455440,6260,6260,6260,6260,0
|
|
20231025,134200,87455440,6260,6260,6260,6260,0
|
|
20231025,134100,87455440,6260,6260,6260,6260,0
|
|
20231025,134000,87455440,6260,6260,6260,6260,0
|
|
20231025,133900,87455440,6260,6260,6260,6260,1
|
|
20231025,133800,87449180,6250,6250,6250,6250,0
|
|
20231025,133700,87449180,6250,6250,6250,6250,1
|
|
20231025,133600,87442930,6250,6250,6250,6250,0
|
|
20231025,133500,87442930,6250,6250,6250,6250,51
|
|
20231025,133400,87124180,6250,6250,6250,6250,0
|
|
20231025,133300,87124180,6250,6250,6250,6250,0
|
|
20231025,133200,87124180,6250,6250,6250,6250,0
|
|
20231025,133100,87124180,6250,6250,6250,6250,0
|
|
20231025,133000,87124180,6250,6250,6250,6250,0
|
|
20231025,132900,87124180,6250,6250,6250,6250,37
|
|
20231025,132800,86892930,6250,6250,6250,6250,0
|
|
20231025,132700,86892930,6250,6250,6250,6250,21
|
|
20231025,132600,86761680,6260,6260,6260,6260,5
|
|
20231025,132500,86730380,6270,6270,6270,6270,0
|
|
20231025,132400,86730380,6270,6270,6270,6270,0
|
|
20231025,132300,86730380,6270,6270,6270,6270,0
|
|
20231025,132200,86730380,6270,6270,6270,6270,0
|
|
20231025,132100,86730380,6270,6270,6270,6270,0
|
|
20231025,132000,86730380,6270,6270,6270,6270,0
|
|
20231025,131900,86730380,6270,6270,6270,6270,0
|
|
20231025,131800,86730380,6270,6270,6270,6270,0
|
|
20231025,131700,86730380,6270,6270,6270,6270,5
|
|
20231025,131600,86699030,6280,6280,6280,6280,0
|
|
20231025,131500,86699030,6280,6280,6280,6280,0
|
|
20231025,131400,86699030,6280,6280,6280,6280,0
|
|
20231025,131300,86699030,6280,6280,6280,6280,0
|
|
20231025,131200,86699030,6280,6280,6280,6280,0
|
|
20231025,131100,86699030,6280,6280,6280,6280,0
|
|
20231025,131000,86699030,6280,6280,6280,6280,0
|
|
20231025,130900,86699030,6280,6280,6280,6280,0
|
|
20231025,130800,86699030,6280,6280,6280,6280,0
|
|
20231025,130700,86699030,6280,6280,6280,6280,0
|
|
20231025,130600,86699030,6280,6280,6280,6280,0
|
|
20231025,130500,86699030,6280,6280,6280,6280,0
|
|
20231025,130400,86699030,6280,6280,6280,6280,0
|
|
20231025,130300,86699030,6280,6280,6280,6280,0
|
|
20231025,130200,86699030,6280,6280,6280,6280,0
|
|
20231025,130100,86699030,6280,6280,6280,6280,0
|
|
20231025,130000,86699030,6280,6280,6280,6280,0
|
|
20231025,125900,86699030,6280,6280,6280,6280,0
|
|
20231025,125800,86699030,6280,6280,6280,6280,0
|
|
20231025,125700,86699030,6280,6280,6280,6280,0
|
|
20231025,125600,86699030,6280,6280,6280,6280,0
|
|
20231025,125500,86699030,6280,6280,6280,6280,0
|
|
20231025,125400,86699030,6280,6280,6280,6280,0
|
|
20231025,125300,86699030,6280,6280,6280,6280,0
|
|
20231025,125200,86699030,6280,6280,6280,6280,5
|
|
20231025,125100,86667630,6280,6280,6280,6280,0
|
|
20231025,125000,86667630,6280,6280,6280,6280,0
|
|
20231025,124900,86667630,6280,6280,6280,6280,0
|
|
20231025,124800,86667630,6280,6280,6280,6280,0
|
|
20231025,124700,86667630,6280,6280,6280,6280,0
|
|
20231025,124600,86667630,6280,6280,6280,6280,0
|
|
20231025,124500,86667630,6280,6280,6280,6280,0
|
|
20231025,124400,86667630,6280,6280,6280,6280,0
|
|
20231025,124300,86667630,6280,6280,6280,6280,0
|
|
20231025,124200,86667630,6280,6280,6280,6280,0
|
|
20231025,124100,86667630,6280,6280,6280,6280,0
|
|
20231025,124000,86667630,6280,6280,6280,6280,0
|
|
20231025,123900,86667630,6280,6280,6280,6280,0
|
|
20231025,123800,86667630,6280,6280,6280,6280,1
|
|
20231025,123700,86661350,6280,6280,6280,6280,0
|
|
20231025,123600,86661350,6280,6280,6280,6280,0
|
|
20231025,123500,86661350,6280,6280,6280,6280,0
|
|
20231025,123400,86661350,6280,6280,6280,6280,0
|
|
20231025,123300,86661350,6280,6280,6280,6280,0
|
|
20231025,123200,86661350,6280,6280,6280,6280,1
|
|
20231025,123100,86655070,6250,6250,6250,6250,0
|
|
20231025,123000,86655070,6250,6250,6250,6250,0
|
|
20231025,122900,86655070,6250,6250,6250,6250,0
|
|
20231025,122800,86655070,6250,6250,6250,6250,0
|
|
20231025,122700,86655070,6250,6250,6250,6250,0
|
|
20231025,122600,86655070,6250,6250,6250,6250,0
|
|
20231025,122500,86655070,6250,6250,6250,6250,2
|
|
20231025,122400,86642570,6280,6280,6280,6280,0
|
|
20231025,122300,86642570,6280,6280,6280,6280,0
|
|
20231025,122200,86642570,6280,6280,6280,6280,0
|
|
20231025,122100,86642570,6280,6280,6280,6280,0
|
|
20231025,122000,86642570,6280,6280,6280,6280,0
|
|
20231025,121900,86642570,6280,6280,6280,6280,0
|
|
20231025,121800,86642570,6280,6280,6280,6280,0
|
|
20231025,121700,86642570,6280,6280,6280,6280,0
|
|
20231025,121600,86642570,6280,6280,6280,6280,0
|
|
20231025,121500,86642570,6280,6280,6280,6280,0
|
|
20231025,121400,86642570,6280,6280,6280,6280,1
|
|
20231025,121300,86636290,6280,6280,6280,6280,0
|
|
20231025,121200,86636290,6280,6280,6280,6280,0
|
|
20231025,121100,86636290,6280,6280,6280,6280,0
|
|
20231025,121000,86636290,6280,6280,6280,6280,0
|
|
20231025,120900,86636290,6280,6280,6280,6280,0
|
|
20231025,120800,86636290,6280,6280,6280,6280,0
|
|
20231025,120700,86636290,6280,6260,6280,6260,11
|
|
20231025,120600,86567400,6260,6260,6260,6260,306
|
|
20231025,120500,84651840,6240,6240,6240,6240,0
|
|
20231025,120400,84651840,6240,6240,6240,6240,0
|
|
20231025,120300,84651840,6240,6240,6240,6240,0
|
|
20231025,120200,84651840,6240,6240,6240,6240,0
|
|
20231025,120100,84651840,6240,6240,6240,6240,0
|
|
20231025,120000,84651840,6240,6240,6240,6240,0
|
|
20231025,115900,84651840,6240,6240,6240,6240,0
|
|
20231025,115800,84651840,6240,6240,6240,6240,10
|
|
20231025,115700,84589440,6210,6210,6210,6210,0
|
|
20231025,115600,84589440,6210,6210,6210,6210,0
|
|
20231025,115500,84589440,6210,6210,6210,6210,0
|
|
20231025,115400,84589440,6210,6210,6210,6210,0
|
|
20231025,115300,84589440,6210,6210,6210,6210,0
|
|
20231025,115200,84589440,6210,6210,6210,6210,0
|
|
20231025,115100,84589440,6210,6210,6210,6210,0
|
|
20231025,115000,84589440,6210,6210,6210,6210,0
|
|
20231025,114900,84589440,6210,6210,6210,6210,0
|
|
20231025,114800,84589440,6210,6210,6210,6210,0
|
|
20231025,114700,84589440,6210,6240,6240,6210,39
|
|
20231025,114600,84346920,6230,6240,6240,6230,62
|
|
20231025,114500,83960270,6260,6260,6260,6260,0
|
|
20231025,114400,83960270,6260,6260,6260,6260,0
|
|
20231025,114300,83960270,6260,6260,6260,6260,0
|
|
20231025,114200,83960270,6260,6260,6260,6260,0
|
|
20231025,114100,83960270,6260,6260,6260,6260,0
|
|
20231025,114000,83960270,6260,6260,6260,6260,0
|
|
20231025,113900,83960270,6260,6260,6260,6260,0
|
|
20231025,113800,83960270,6260,6260,6260,6260,200
|
|
20231025,113700,82708270,6260,6250,6260,6250,1400
|
|
20231025,113600,73944310,6260,6260,6260,6260,0
|
|
20231025,113500,73944310,6260,6260,6260,6260,0
|
|
20231025,113400,73944310,6260,6260,6260,6260,0
|
|
20231025,113300,73944310,6260,6250,6260,6250,634
|
|
20231025,113200,69976060,6250,6240,6250,6240,6
|
|
20231025,113100,69938610,6260,6260,6260,6260,1
|
|
20231025,113000,69932350,6220,6220,6220,6220,0
|
|
20231025,112900,69932350,6220,6220,6220,6220,0
|
|
20231025,112800,69932350,6220,6220,6220,6220,0
|
|
20231025,112700,69932350,6220,6220,6220,6220,166
|
|
20231025,112600,68899830,6200,6200,6200,6200,0
|
|
20231025,112500,68899830,6200,6200,6200,6200,0
|
|
20231025,112400,68899830,6200,6200,6200,6200,0
|
|
20231025,112300,68899830,6200,6200,6200,6200,0
|
|
20231025,112200,68899830,6200,6210,6210,6200,151
|
|
20231025,112100,67962230,6220,6230,6230,6220,100
|
|
20231025,112000,67340120,6260,6260,6260,6260,1
|
|
20231025,111900,67333860,6230,6230,6230,6230,0
|
|
20231025,111800,67333860,6230,6230,6230,6230,0
|
|
20231025,111700,67333860,6230,6230,6230,6230,0
|
|
20231025,111600,67333860,6230,6230,6230,6230,0
|
|
20231025,111500,67333860,6230,6230,6230,6230,0
|
|
20231025,111400,67333860,6230,6230,6230,6230,1
|
|
20231025,111300,67327630,6260,6260,6260,6260,0
|
|
20231025,111200,67327630,6260,6260,6260,6260,0
|
|
20231025,111100,67327630,6260,6260,6260,6260,1
|
|
20231025,111000,67321370,6230,6230,6230,6230,45
|
|
20231025,110900,67041020,6260,6260,6260,6260,0
|
|
20231025,110800,67041020,6260,6260,6260,6260,0
|
|
20231025,110700,67041020,6260,6260,6260,6260,0
|
|
20231025,110600,67041020,6260,6260,6260,6260,1
|
|
20231025,110500,67034760,6260,6260,6260,6260,0
|
|
20231025,110400,67034760,6260,6260,6260,6260,0
|
|
20231025,110300,67034760,6260,6260,6260,6260,0
|
|
20231025,110200,67034760,6260,6230,6260,6230,71
|
|
20231025,110100,66592400,6280,6280,6280,6280,0
|
|
20231025,110000,66592400,6280,6280,6280,6280,0
|
|
20231025,105900,66592400,6280,6280,6280,6280,0
|
|
20231025,105800,66592400,6280,6280,6280,6280,0
|
|
20231025,105700,66592400,6280,6280,6280,6280,0
|
|
20231025,105600,66592400,6280,6280,6280,6280,0
|
|
20231025,105500,66592400,6280,6280,6280,6280,0
|
|
20231025,105400,66592400,6280,6280,6280,6280,0
|
|
20231025,105300,66592400,6280,6280,6280,6280,0
|
|
20231025,105200,66592400,6280,6280,6280,6280,0
|
|
20231025,105100,66592400,6280,6280,6280,6280,0
|
|
20231025,105000,66592400,6280,6280,6280,6280,0
|
|
20231025,104900,66592400,6280,6280,6280,6280,0
|
|
20231025,104800,66592400,6280,6280,6280,6280,1
|
|
20231025,104700,66586120,6240,6240,6240,6240,0
|
|
20231025,104600,66586120,6240,6240,6240,6240,75
|
|
20231025,104500,66118120,6280,6280,6280,6280,0
|
|
20231025,104400,66118120,6280,6280,6280,6280,0
|
|
20231025,104300,66118120,6280,6240,6280,6240,14
|
|
20231025,104200,66030720,6240,6240,6240,6240,26
|
|
20231025,104100,65868480,6240,6240,6240,6240,0
|
|
20231025,104000,65868480,6240,6240,6240,6240,0
|
|
20231025,103900,65868480,6240,6240,6240,6240,0
|
|
20231025,103800,65868480,6240,6240,6240,6240,1
|
|
20231025,103700,65862240,6240,6240,6240,6240,0
|
|
20231025,103600,65862240,6240,6240,6240,6240,0
|
|
20231025,103500,65862240,6240,6250,6250,6240,75
|
|
20231025,103400,65393890,6250,6250,6250,6250,2
|
|
20231025,103300,65381390,6250,6240,6250,6240,178
|
|
20231025,103200,64268900,6250,6250,6250,6250,0
|
|
20231025,103100,64268900,6250,6250,6250,6250,54
|
|
20231025,103000,63931400,6250,6260,6260,6250,4
|
|
20231025,102900,63906390,6280,6280,6280,6280,0
|
|
20231025,102800,63906390,6280,6280,6280,6280,0
|
|
20231025,102700,63906390,6280,6280,6280,6280,0
|
|
20231025,102600,63906390,6280,6280,6280,6280,0
|
|
20231025,102500,63906390,6280,6280,6280,6280,0
|
|
20231025,102400,63906390,6280,6280,6280,6280,0
|
|
20231025,102300,63906390,6280,6280,6280,6280,0
|
|
20231025,102200,63906390,6280,6280,6280,6280,0
|
|
20231025,102100,63906390,6280,6280,6280,6280,0
|
|
20231025,102000,63906390,6280,6280,6280,6280,0
|
|
20231025,101900,63906390,6280,6280,6280,6280,0
|
|
20231025,101800,63906390,6280,6280,6280,6280,1
|
|
20231025,101700,63900110,6280,6280,6280,6280,0
|
|
20231025,101600,63900110,6280,6280,6280,6280,0
|
|
20231025,101500,63900110,6280,6280,6280,6280,0
|
|
20231025,101400,63900110,6280,6280,6280,6280,0
|
|
20231025,101300,63900110,6280,6280,6280,6280,2
|
|
20231025,101200,63887550,6290,6290,6290,6290,0
|
|
20231025,101100,63887550,6290,6290,6290,6290,0
|
|
20231025,101000,63887550,6290,6290,6290,6290,0
|
|
20231025,100900,63887550,6290,6290,6290,6290,0
|
|
20231025,100800,63887550,6290,6290,6290,6290,1
|
|
20231025,100700,63881260,6250,6250,6250,6250,55
|
|
20231025,100600,63537510,6250,6250,6250,6250,107
|
|
20231025,100500,62868760,6290,6290,6290,6290,0
|
|
20231025,100400,62868760,6290,6270,6290,6270,728
|
|
20231025,100300,58298920,6260,6260,6260,6260,330
|
|
20231025,100200,56233120,6230,6230,6230,6230,0
|
|
20231025,100100,56233120,6230,6230,6230,6230,5
|
|
20231025,100000,56201970,6260,6260,6260,6260,0
|
|
20231025,095900,56201970,6260,6230,6260,6230,2
|
|
20231025,095800,56189480,6230,6230,6230,6230,173
|
|
20231025,095700,55111690,6240,6250,6250,6240,322
|
|
20231025,095600,53102350,6210,6280,6280,6200,778
|
|
20231025,095500,48271400,6290,6290,6290,6290,1
|
|
20231025,095400,48265110,6300,6310,6310,6300,23
|
|
20231025,095300,48120200,6320,6320,6320,6320,1
|
|
20231025,095200,48113880,6320,6240,6390,6240,2205
|
|
20231025,095100,34177990,6240,6240,6240,6240,0
|
|
20231025,095000,34177990,6240,6240,6240,6240,0
|
|
20231025,094900,34177990,6240,6240,6240,6240,0
|
|
20231025,094800,34177990,6240,6230,6240,6220,6
|
|
20231025,094700,34140610,6230,6230,6230,6230,13
|
|
20231025,094600,34059620,6240,6240,6240,6240,32
|
|
20231025,094500,33859940,6240,6240,6240,6240,0
|
|
20231025,094400,33859940,6240,6240,6240,6240,141
|
|
20231025,094300,32980100,6220,6230,6230,6220,259
|
|
20231025,094200,31369080,6240,6240,6240,6240,0
|
|
20231025,094100,31369080,6240,6240,6240,6240,0
|
|
20231025,094000,31369080,6240,6240,6240,6240,15
|
|
20231025,093900,31275480,6270,6270,6270,6270,0
|
|
20231025,093800,31275480,6270,6270,6270,6270,0
|
|
20231025,093700,31275480,6270,6240,6270,6240,2
|
|
20231025,093600,31262970,6270,6240,6270,6240,21
|
|
20231025,093500,31131900,6280,6280,6280,6280,0
|
|
20231025,093400,31131900,6280,6280,6280,6280,0
|
|
20231025,093300,31131900,6280,6280,6280,6280,0
|
|
20231025,093200,31131900,6280,6280,6280,6280,2
|
|
20231025,093100,31119340,6220,6220,6220,6220,0
|
|
20231025,093000,31119340,6220,6280,6280,6220,71
|
|
20231025,092900,30675200,6280,6280,6280,6280,1
|
|
20231025,092800,30668920,6280,6280,6280,6280,0
|
|
20231025,092700,30668920,6280,6280,6280,6280,0
|
|
20231025,092600,30668920,6280,6280,6280,6280,11
|
|
20231025,092500,30599840,6280,6280,6280,6280,1
|
|
20231025,092400,30593560,6230,6230,6230,6230,0
|
|
20231025,092300,30593560,6230,6260,6280,6230,116
|
|
20231025,092200,29866020,6250,6250,6250,6250,5
|
|
20231025,092100,29834770,6270,6270,6270,6270,0
|
|
20231025,092000,29834770,6270,6270,6270,6270,0
|
|
20231025,091900,29834770,6270,6270,6270,6270,0
|
|
20231025,091800,29834770,6270,6240,6270,6240,11
|
|
20231025,091700,29766100,6240,6240,6280,6240,152
|
|
20231025,091600,28813460,6230,6220,6230,6220,690
|
|
20231025,091500,24521650,6220,6200,6220,6200,301
|
|
20231025,091400,22651420,6200,6200,6200,6200,1
|
|
20231025,091300,22645220,6210,6210,6210,6210,0
|
|
20231025,091200,22645220,6210,6210,6210,6210,1
|
|
20231025,091100,22639010,6210,6210,6210,6210,0
|
|
20231025,091000,22639010,6210,6210,6210,6210,1
|
|
20231025,090900,22632800,6190,6190,6190,6190,0
|
|
20231025,090800,22632800,6190,6180,6190,6170,285
|
|
20231025,090700,20870530,6170,6190,6190,6170,552
|
|
20231025,090600,17464340,6220,6220,6220,6220,2
|
|
20231025,090500,17451900,6200,6210,6210,6200,110
|
|
20231025,090400,16769800,6220,6250,6250,6220,15
|
|
20231025,090300,16676330,6260,6260,6260,6260,1
|
|
20231025,090200,16670070,6270,6280,6280,6270,2
|
|
20231025,090100,16657520,6310,6300,6310,6300,3
|
|
20231025,090000,16638600,6210,6170,6350,6170,2690
|