666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200300,131083710,6350,6350,6350,6350,1540
|
|
20231025,200200,131083710,6350,6350,6350,6350,0
|
|
20231025,200100,131083710,6350,6350,6350,6350,0
|
|
20231025,200000,131083710,6350,6350,6350,6350,0
|
|
20231025,195900,131083710,6350,6350,6350,6350,0
|
|
20231025,195800,131083710,6350,6350,6350,6350,0
|
|
20231025,195700,131083710,6350,6350,6350,6350,0
|
|
20231025,195600,131083710,6350,6350,6350,6350,0
|
|
20231025,195500,131083710,6350,6350,6350,6350,0
|
|
20231025,195400,131083710,6350,6350,6350,6350,0
|
|
20231025,195300,131083710,6350,6350,6350,6350,0
|
|
20231025,195200,131083710,6350,6350,6350,6350,0
|
|
20231025,195100,131083710,6350,6350,6350,6350,0
|
|
20231025,195000,131083710,6350,6350,6350,6350,0
|
|
20231025,194900,131083710,6350,6350,6350,6350,0
|
|
20231025,194800,131083710,6350,6350,6350,6350,0
|
|
20231025,194700,131083710,6350,6350,6350,6350,0
|
|
20231025,194600,131083710,6350,6350,6350,6350,0
|
|
20231025,194500,131083710,6350,6350,6350,6350,0
|
|
20231025,194400,131083710,6350,6350,6350,6350,0
|
|
20231025,194300,131083710,6350,6350,6350,6350,0
|
|
20231025,194200,131083710,6350,6350,6350,6350,0
|
|
20231025,194100,131083710,6350,6350,6350,6350,0
|
|
20231025,194000,131083710,6350,6350,6350,6350,0
|
|
20231025,193900,131083710,6350,6350,6350,6350,0
|
|
20231025,193800,131083710,6350,6350,6350,6350,0
|
|
20231025,193700,131083710,6350,6350,6350,6350,0
|
|
20231025,193600,131083710,6350,6350,6350,6350,0
|
|
20231025,193500,131083710,6350,6350,6350,6350,0
|
|
20231025,193400,131083710,6350,6350,6350,6350,0
|
|
20231025,193300,131083710,6350,6350,6350,6350,1540
|
|
20231025,193200,131083710,6350,6350,6350,6350,0
|
|
20231025,193100,131083710,6350,6350,6350,6350,0
|
|
20231025,193000,131083710,6350,6350,6350,6350,0
|
|
20231025,192900,131083710,6350,6350,6350,6350,0
|
|
20231025,192800,131083710,6350,6350,6350,6350,0
|
|
20231025,192700,131083710,6350,6350,6350,6350,0
|
|
20231025,192600,131083710,6350,6350,6350,6350,0
|
|
20231025,192500,131083710,6350,6350,6350,6350,0
|
|
20231025,192400,131083710,6350,6350,6350,6350,0
|
|
20231025,192300,131083710,6350,6350,6350,6350,0
|
|
20231025,192200,131083710,6350,6350,6350,6350,0
|
|
20231025,192100,131083710,6350,6350,6350,6350,0
|
|
20231025,192000,131083710,6350,6350,6350,6350,0
|
|
20231025,191900,131083710,6350,6350,6350,6350,0
|
|
20231025,191800,131083710,6350,6350,6350,6350,0
|
|
20231025,191700,131083710,6350,6350,6350,6350,0
|
|
20231025,191600,131083710,6350,6350,6350,6350,0
|
|
20231025,191500,131083710,6350,6350,6350,6350,0
|
|
20231025,191400,131083710,6350,6350,6350,6350,0
|
|
20231025,191300,131083710,6350,6350,6350,6350,0
|
|
20231025,191200,131083710,6350,6350,6350,6350,0
|
|
20231025,191100,131083710,6350,6350,6350,6350,0
|
|
20231025,191000,131083710,6350,6350,6350,6350,0
|
|
20231025,190900,131083710,6350,6350,6350,6350,0
|
|
20231025,190800,131083710,6350,6350,6350,6350,0
|
|
20231025,190700,131083710,6350,6350,6350,6350,0
|
|
20231025,190600,131083710,6350,6350,6350,6350,0
|
|
20231025,190500,131083710,6350,6350,6350,6350,0
|
|
20231025,190400,131083710,6350,6350,6350,6350,0
|
|
20231025,190300,131083710,6350,6350,6350,6350,1540
|
|
20231025,190200,131083710,6350,6350,6350,6350,0
|
|
20231025,190100,131083710,6350,6350,6350,6350,0
|
|
20231025,190000,131083710,6350,6350,6350,6350,0
|
|
20231025,185900,131083710,6350,6350,6350,6350,0
|
|
20231025,185800,131083710,6350,6350,6350,6350,0
|
|
20231025,185700,131083710,6350,6350,6350,6350,0
|
|
20231025,185600,131083710,6350,6350,6350,6350,0
|
|
20231025,185500,131083710,6350,6350,6350,6350,0
|
|
20231025,185400,131083710,6350,6350,6350,6350,0
|
|
20231025,185300,131083710,6350,6350,6350,6350,0
|
|
20231025,185200,131083710,6350,6350,6350,6350,0
|
|
20231025,185100,131083710,6350,6350,6350,6350,0
|
|
20231025,185000,131083710,6350,6350,6350,6350,0
|
|
20231025,184900,131083710,6350,6350,6350,6350,0
|
|
20231025,184800,131083710,6350,6350,6350,6350,0
|
|
20231025,184700,131083710,6350,6350,6350,6350,0
|
|
20231025,184600,131083710,6350,6350,6350,6350,0
|
|
20231025,184500,131083710,6350,6350,6350,6350,0
|
|
20231025,184400,131083710,6350,6350,6350,6350,0
|
|
20231025,184300,131083710,6350,6350,6350,6350,0
|
|
20231025,184200,131083710,6350,6350,6350,6350,0
|
|
20231025,184100,131083710,6350,6350,6350,6350,0
|
|
20231025,184000,131083710,6350,6350,6350,6350,0
|
|
20231025,183900,131083710,6350,6350,6350,6350,0
|
|
20231025,183800,131083710,6350,6350,6350,6350,0
|
|
20231025,183700,131083710,6350,6350,6350,6350,0
|
|
20231025,183600,131083710,6350,6350,6350,6350,0
|
|
20231025,183500,131083710,6350,6350,6350,6350,0
|
|
20231025,183400,131083710,6350,6350,6350,6350,0
|
|
20231025,183300,131083710,6350,6350,6350,6350,1540
|
|
20231025,183200,131083710,6350,6350,6350,6350,0
|
|
20231025,183100,131083710,6350,6350,6350,6350,0
|
|
20231025,183000,131083710,6350,6350,6350,6350,0
|
|
20231025,182900,131083710,6350,6350,6350,6350,0
|
|
20231025,182800,131083710,6350,6350,6350,6350,0
|
|
20231025,182700,131083710,6350,6350,6350,6350,0
|
|
20231025,182600,131083710,6350,6350,6350,6350,0
|
|
20231025,182500,131083710,6350,6350,6350,6350,0
|
|
20231025,182400,131083710,6350,6350,6350,6350,0
|
|
20231025,182300,131083710,6350,6350,6350,6350,0
|
|
20231025,182200,131083710,6350,6350,6350,6350,0
|
|
20231025,182100,131083710,6350,6350,6350,6350,0
|
|
20231025,182000,131083710,6350,6350,6350,6350,0
|
|
20231025,181900,131083710,6350,6350,6350,6350,0
|
|
20231025,181800,131083710,6350,6350,6350,6350,0
|
|
20231025,181700,131083710,6350,6350,6350,6350,0
|
|
20231025,181600,131083710,6350,6350,6350,6350,0
|
|
20231025,181500,131083710,6350,6350,6350,6350,0
|
|
20231025,181400,131083710,6350,6350,6350,6350,0
|
|
20231025,181300,131083710,6350,6350,6350,6350,0
|
|
20231025,181200,131083710,6350,6350,6350,6350,0
|
|
20231025,181100,131083710,6350,6350,6350,6350,0
|
|
20231025,181000,131083710,6350,6350,6350,6350,0
|
|
20231025,180900,131083710,6350,6350,6350,6350,0
|
|
20231025,180800,131083710,6350,6350,6350,6350,0
|
|
20231025,180700,131083710,6350,6350,6350,6350,0
|
|
20231025,180600,131083710,6350,6350,6350,6350,0
|
|
20231025,180500,131083710,6350,6350,6350,6350,0
|
|
20231025,180400,131083710,6350,6350,6350,6350,0
|
|
20231025,180300,131083710,6350,6350,6350,6350,1540
|
|
20231025,180200,131083710,6350,6350,6350,6350,0
|
|
20231025,180100,131083710,6350,6350,6350,6350,0
|
|
20231025,180000,131083710,6350,6350,6350,6350,0
|
|
20231025,175900,131083710,6350,6350,6350,6350,0
|
|
20231025,175800,131083710,6350,6350,6350,6350,0
|
|
20231025,175700,131083710,6350,6350,6350,6350,0
|
|
20231025,175600,131083710,6350,6350,6350,6350,0
|
|
20231025,175500,131083710,6350,6350,6350,6350,0
|
|
20231025,175400,131083710,6350,6350,6350,6350,0
|
|
20231025,175300,131083710,6350,6350,6350,6350,0
|
|
20231025,175200,131083710,6350,6350,6350,6350,0
|
|
20231025,175100,131083710,6350,6350,6350,6350,0
|
|
20231025,175000,131083710,6350,6350,6350,6350,0
|
|
20231025,174900,131083710,6350,6350,6350,6350,0
|
|
20231025,174800,131083710,6350,6350,6350,6350,0
|
|
20231025,174700,131083710,6350,6350,6350,6350,0
|
|
20231025,174600,131083710,6350,6350,6350,6350,0
|
|
20231025,174500,131083710,6350,6350,6350,6350,0
|
|
20231025,174400,131083710,6350,6350,6350,6350,0
|
|
20231025,174300,131083710,6350,6350,6350,6350,0
|
|
20231025,174200,131083710,6350,6350,6350,6350,0
|
|
20231025,174100,131083710,6350,6350,6350,6350,0
|
|
20231025,174000,131083710,6350,6350,6350,6350,0
|
|
20231025,173900,131083710,6350,6350,6350,6350,0
|
|
20231025,173800,131083710,6350,6350,6350,6350,0
|
|
20231025,173700,131083710,6350,6350,6350,6350,0
|
|
20231025,173600,131083710,6350,6350,6350,6350,0
|
|
20231025,173500,131083710,6350,6350,6350,6350,0
|
|
20231025,173400,131083710,6350,6350,6350,6350,0
|
|
20231025,173300,131083710,6350,6350,6350,6350,1540
|
|
20231025,173200,131083710,6350,6350,6350,6350,0
|
|
20231025,173100,131083710,6350,6350,6350,6350,0
|
|
20231025,173000,131083710,6350,6350,6350,6350,0
|
|
20231025,172900,131083710,6350,6350,6350,6350,0
|
|
20231025,172800,131083710,6350,6350,6350,6350,0
|
|
20231025,172700,131083710,6350,6350,6350,6350,0
|
|
20231025,172600,131083710,6350,6350,6350,6350,0
|
|
20231025,172500,131083710,6350,6350,6350,6350,0
|
|
20231025,172400,131083710,6350,6350,6350,6350,0
|
|
20231025,172300,131083710,6350,6350,6350,6350,0
|
|
20231025,172200,131083710,6350,6350,6350,6350,0
|
|
20231025,172100,131083710,6350,6350,6350,6350,0
|
|
20231025,172000,131083710,6350,6350,6350,6350,0
|
|
20231025,171900,131083710,6350,6350,6350,6350,0
|
|
20231025,171800,131083710,6350,6350,6350,6350,0
|
|
20231025,171700,131083710,6350,6350,6350,6350,0
|
|
20231025,171600,131083710,6350,6350,6350,6350,0
|
|
20231025,171500,131083710,6350,6350,6350,6350,0
|
|
20231025,171400,131083710,6350,6350,6350,6350,0
|
|
20231025,171300,131083710,6350,6350,6350,6350,0
|
|
20231025,171200,131083710,6350,6350,6350,6350,0
|
|
20231025,171100,131083710,6350,6350,6350,6350,0
|
|
20231025,171000,131083710,6350,6350,6350,6350,0
|
|
20231025,170900,131083710,6350,6350,6350,6350,0
|
|
20231025,170800,131083710,6350,6350,6350,6350,0
|
|
20231025,170700,131083710,6350,6350,6350,6350,0
|
|
20231025,170600,131083710,6350,6350,6350,6350,0
|
|
20231025,170500,131083710,6350,6350,6350,6350,0
|
|
20231025,170400,131083710,6350,6350,6350,6350,0
|
|
20231025,170300,131083710,6350,6350,6350,6350,1540
|
|
20231025,170200,131083710,6350,6350,6350,6350,0
|
|
20231025,170100,131083710,6350,6350,6350,6350,0
|
|
20231025,170000,131083710,6350,6350,6350,6350,0
|
|
20231025,165900,131083710,6350,6350,6350,6350,0
|
|
20231025,165800,131083710,6350,6350,6350,6350,0
|
|
20231025,165700,131083710,6350,6350,6350,6350,0
|
|
20231025,165600,131083710,6350,6350,6350,6350,0
|
|
20231025,165500,131083710,6350,6350,6350,6350,0
|
|
20231025,165400,131083710,6350,6350,6350,6350,0
|
|
20231025,165300,131083710,6350,6350,6350,6350,0
|
|
20231025,165200,131083710,6350,6350,6350,6350,0
|
|
20231025,165100,131083710,6350,6350,6350,6350,0
|
|
20231025,165000,131083710,6350,6350,6350,6350,0
|
|
20231025,164900,131083710,6350,6350,6350,6350,0
|
|
20231025,164800,131083710,6350,6350,6350,6350,0
|
|
20231025,164700,131083710,6350,6350,6350,6350,0
|
|
20231025,164600,131083710,6350,6350,6350,6350,0
|
|
20231025,164500,131083710,6350,6350,6350,6350,0
|
|
20231025,164400,131083710,6350,6350,6350,6350,0
|
|
20231025,164300,131083710,6350,6350,6350,6350,0
|
|
20231025,164200,131083710,6350,6350,6350,6350,0
|
|
20231025,164100,131083710,6350,6350,6350,6350,0
|
|
20231025,164000,131083710,6350,6350,6350,6350,0
|
|
20231025,163900,131083710,6350,6350,6350,6350,0
|
|
20231025,163800,131083710,6350,6350,6350,6350,0
|
|
20231025,163700,131083710,6350,6350,6350,6350,0
|
|
20231025,163600,131083710,6350,6350,6350,6350,0
|
|
20231025,163500,131083710,6350,6350,6350,6350,0
|
|
20231025,163400,131083710,6350,6350,6350,6350,0
|
|
20231025,163300,131083710,6350,6350,6350,6350,1540
|
|
20231025,163200,131083710,6350,6350,6350,6350,0
|
|
20231025,163100,131083710,6350,6350,6350,6350,0
|
|
20231025,163000,131083710,6350,6350,6350,6350,0
|
|
20231025,162900,131083710,6350,6350,6350,6350,0
|
|
20231025,162800,131083710,6350,6350,6350,6350,0
|
|
20231025,162700,131083710,6350,6350,6350,6350,0
|
|
20231025,162600,131083710,6350,6350,6350,6350,0
|
|
20231025,162500,131083710,6350,6350,6350,6350,0
|
|
20231025,162400,131083710,6350,6350,6350,6350,0
|
|
20231025,162300,131083710,6350,6350,6350,6350,0
|
|
20231025,162200,131083710,6350,6350,6350,6350,0
|
|
20231025,162100,131083710,6350,6350,6350,6350,0
|
|
20231025,162000,131083710,6350,6350,6350,6350,0
|
|
20231025,161900,131083710,6350,6350,6350,6350,0
|
|
20231025,161800,131083710,6350,6350,6350,6350,0
|
|
20231025,161700,131083710,6350,6350,6350,6350,0
|
|
20231025,161600,131083710,6350,6350,6350,6350,0
|
|
20231025,161500,131083710,6350,6350,6350,6350,0
|
|
20231025,161400,131083710,6350,6350,6350,6350,0
|
|
20231025,161300,131083710,6350,6350,6350,6350,0
|
|
20231025,161200,131083710,6350,6350,6350,6350,0
|
|
20231025,161100,131083710,6350,6350,6350,6350,0
|
|
20231025,161000,131083710,6350,6350,6350,6350,0
|
|
20231025,160900,131083710,6350,6350,6350,6350,0
|
|
20231025,160800,131083710,6350,6350,6350,6350,0
|
|
20231025,160700,131083710,6350,6350,6350,6350,0
|
|
20231025,160600,131083710,6350,6350,6350,6350,0
|
|
20231025,160500,131083710,6350,6350,6350,6350,0
|
|
20231025,160400,131083710,6350,6350,6350,6350,0
|
|
20231025,160300,131083710,6350,6350,6350,6350,1540
|
|
20231025,160200,131083710,6350,6350,6350,6350,0
|
|
20231025,160100,131083710,6350,6350,6350,6350,0
|
|
20231025,160000,131083710,6350,6350,6350,6350,0
|
|
20231025,155900,131083710,6350,6350,6350,6350,0
|
|
20231025,155800,131083710,6350,6350,6350,6350,0
|
|
20231025,155700,131083710,6350,6350,6350,6350,0
|
|
20231025,155600,131083710,6350,6350,6350,6350,0
|
|
20231025,155500,131083710,6350,6350,6350,6350,0
|
|
20231025,155400,131083710,6350,6350,6350,6350,0
|
|
20231025,155300,131083710,6350,6350,6350,6350,0
|
|
20231025,155200,131083710,6350,6350,6350,6350,0
|
|
20231025,155100,131083710,6350,6350,6350,6350,0
|
|
20231025,155000,131083710,6350,6350,6350,6350,0
|
|
20231025,154900,131083710,6350,6350,6350,6350,0
|
|
20231025,154800,131083710,6350,6350,6350,6350,0
|
|
20231025,154700,131083710,6350,6350,6350,6350,0
|
|
20231025,154600,131083710,6350,6350,6350,6350,0
|
|
20231025,154500,131083710,6350,6350,6350,6350,0
|
|
20231025,154400,131083710,6350,6350,6350,6350,0
|
|
20231025,154300,131083710,6350,6350,6350,6350,0
|
|
20231025,154200,131083710,6350,6350,6350,6350,0
|
|
20231025,154100,131083710,6350,6350,6350,6350,0
|
|
20231025,154000,131083710,6350,6350,6350,6350,0
|
|
20231025,153900,131083710,6350,6350,6350,6350,0
|
|
20231025,153800,131083710,6350,6350,6350,6350,0
|
|
20231025,153700,131083710,6350,6350,6350,6350,0
|
|
20231025,153600,131083710,6350,6350,6350,6350,0
|
|
20231025,153500,131083710,6350,6350,6350,6350,0
|
|
20231025,153400,131083710,6350,6350,6350,6350,0
|
|
20231025,153300,131083710,6350,6350,6350,6350,1540
|
|
20231025,153200,131083710,6350,6350,6350,6350,0
|
|
20231025,153100,131083710,6350,6350,6350,6350,0
|
|
20231025,153000,131083710,6350,6350,6350,6350,1540
|
|
20231025,152900,121304710,6250,6250,6250,6250,0
|
|
20231025,152800,121304710,6250,6250,6250,6250,0
|
|
20231025,152700,121304710,6250,6250,6250,6250,0
|
|
20231025,152600,121304710,6250,6250,6250,6250,0
|
|
20231025,152500,121304710,6250,6250,6250,6250,0
|
|
20231025,152400,121304710,6250,6250,6250,6250,0
|
|
20231025,152300,121304710,6250,6250,6250,6250,0
|
|
20231025,152200,121304710,6250,6250,6250,6250,0
|
|
20231025,152100,121304710,6250,6250,6250,6250,0
|
|
20231025,152000,121304710,6250,6250,6250,6250,0
|
|
20231025,151900,121304710,6250,6250,6250,6250,0
|
|
20231025,151800,121304710,6250,6250,6250,6250,0
|
|
20231025,151700,121304710,6250,6250,6250,6250,51
|
|
20231025,151600,120985960,6320,6320,6320,6320,0
|
|
20231025,151500,120985960,6320,6320,6320,6320,178
|
|
20231025,151400,119861000,6240,6240,6240,6240,0
|
|
20231025,151300,119861000,6240,6280,6280,6240,576
|
|
20231025,151200,116252310,6260,6260,6260,6260,0
|
|
20231025,151100,116252310,6260,6260,6260,6260,0
|
|
20231025,151000,116252310,6260,6260,6260,6260,0
|
|
20231025,150900,116252310,6260,6310,6310,6260,504
|
|
20231025,150800,113081480,6300,6300,6300,6300,0
|
|
20231025,150700,113081480,6300,6300,6300,6300,0
|
|
20231025,150600,113081480,6300,6300,6300,6300,0
|
|
20231025,150500,113081480,6300,6300,6300,6300,0
|
|
20231025,150400,113081480,6300,6330,6330,6300,610
|
|
20231025,150300,109229250,6330,6330,6330,6330,0
|
|
20231025,150200,109229250,6330,6330,6330,6330,0
|
|
20231025,150100,109229250,6330,6330,6330,6330,0
|
|
20231025,150000,109229250,6330,6330,6330,6330,0
|
|
20231025,145900,109229250,6330,6330,6330,6330,0
|
|
20231025,145800,109229250,6330,6330,6330,6330,0
|
|
20231025,145700,109229250,6330,6330,6330,6330,0
|
|
20231025,145600,109229250,6330,6330,6330,6330,0
|
|
20231025,145500,109229250,6330,6330,6330,6330,0
|
|
20231025,145400,109229250,6330,6330,6330,6330,0
|
|
20231025,145300,109229250,6330,6330,6330,6330,200
|
|
20231025,145200,107963250,6350,6350,6350,6350,0
|
|
20231025,145100,107963250,6350,6350,6350,6350,0
|
|
20231025,145000,107963250,6350,6350,6350,6350,0
|
|
20231025,144900,107963250,6350,6350,6350,6350,0
|
|
20231025,144800,107963250,6350,6350,6350,6350,10
|
|
20231025,144700,107899750,6330,6330,6330,6330,0
|
|
20231025,144600,107899750,6330,6330,6330,6330,0
|
|
20231025,144500,107899750,6330,6330,6330,6330,0
|
|
20231025,144400,107899750,6330,6330,6330,6330,0
|
|
20231025,144300,107899750,6330,6330,6330,6330,0
|
|
20231025,144200,107899750,6330,6330,6330,6330,0
|
|
20231025,144100,107899750,6330,6330,6330,6330,0
|
|
20231025,144000,107899750,6330,6330,6330,6330,0
|
|
20231025,143900,107899750,6330,6330,6330,6330,0
|
|
20231025,143800,107899750,6330,6330,6330,6330,0
|
|
20231025,143700,107899750,6330,6330,6330,6330,1
|
|
20231025,143600,107893420,6330,6330,6330,6330,0
|
|
20231025,143500,107893420,6330,6330,6330,6330,47
|
|
20231025,143400,107595910,6330,6330,6330,6330,7
|
|
20231025,143300,107551600,6330,6330,6330,6330,7
|
|
20231025,143200,107507290,6330,6340,6340,6330,188
|
|
20231025,143100,106316780,6370,6370,6370,6370,0
|
|
20231025,143000,106316780,6370,6370,6370,6370,0
|
|
20231025,142900,106316780,6370,6370,6370,6370,0
|
|
20231025,142800,106316780,6370,6370,6370,6370,102
|
|
20231025,142700,105667040,6370,6370,6370,6370,252
|
|
20231025,142600,104061800,6330,6330,6330,6330,0
|
|
20231025,142500,104061800,6330,6330,6330,6330,109
|
|
20231025,142400,103371830,6330,6330,6330,6330,1
|
|
20231025,142300,103365500,6330,6350,6350,6330,365
|
|
20231025,142200,101052610,6370,6370,6370,6370,0
|
|
20231025,142100,101052610,6370,6370,6370,6370,0
|
|
20231025,142000,101052610,6370,6370,6370,6370,0
|
|
20231025,141900,101052610,6370,6370,6370,6370,0
|
|
20231025,141800,101052610,6370,6370,6370,6370,0
|
|
20231025,141700,101052610,6370,6370,6370,6370,0
|
|
20231025,141600,101052610,6370,6370,6370,6370,0
|
|
20231025,141500,101052610,6370,6370,6370,6370,0
|
|
20231025,141400,101052610,6370,6370,6370,6370,0
|
|
20231025,141300,101052610,6370,6370,6370,6370,0
|
|
20231025,141200,101052610,6370,6370,6370,6370,30
|
|
20231025,141100,100861510,6370,6370,6370,6370,0
|
|
20231025,141000,100861510,6370,6370,6370,6370,0
|
|
20231025,140900,100861510,6370,6370,6370,6370,0
|
|
20231025,140800,100861510,6370,6370,6370,6370,0
|
|
20231025,140700,100861510,6370,6370,6370,6370,0
|
|
20231025,140600,100861510,6370,6370,6370,6370,0
|
|
20231025,140500,100861510,6370,6370,6370,6370,0
|
|
20231025,140400,100861510,6370,6370,6370,6370,0
|
|
20231025,140300,100861510,6370,6370,6370,6370,0
|
|
20231025,140200,100861510,6370,6370,6370,6370,0
|
|
20231025,140100,100861510,6370,6370,6370,6370,0
|
|
20231025,140000,100861510,6370,6370,6370,6370,0
|
|
20231025,135900,100861510,6370,6370,6370,6370,0
|
|
20231025,135800,100861510,6370,6370,6370,6370,0
|
|
20231025,135700,100861510,6370,6370,6370,6370,0
|
|
20231025,135600,100861510,6370,6370,6370,6370,0
|
|
20231025,135500,100861510,6370,6370,6370,6370,2
|
|
20231025,135400,100848770,6320,6320,6320,6320,0
|
|
20231025,135300,100848770,6320,6320,6320,6320,0
|
|
20231025,135200,100848770,6320,6320,6320,6320,0
|
|
20231025,135100,100848770,6320,6320,6320,6320,0
|
|
20231025,135000,100848770,6320,6320,6320,6320,0
|
|
20231025,134900,100848770,6320,6320,6320,6320,0
|
|
20231025,134800,100848770,6320,6320,6320,6320,0
|
|
20231025,134700,100848770,6320,6320,6320,6320,0
|
|
20231025,134600,100848770,6320,6320,6320,6320,0
|
|
20231025,134500,100848770,6320,6320,6320,6320,0
|
|
20231025,134400,100848770,6320,6320,6320,6320,0
|
|
20231025,134300,100848770,6320,6320,6320,6320,0
|
|
20231025,134200,100848770,6320,6320,6320,6320,0
|
|
20231025,134100,100848770,6320,6320,6320,6320,0
|
|
20231025,134000,100848770,6320,6320,6320,6320,0
|
|
20231025,133900,100848770,6320,6320,6320,6320,0
|
|
20231025,133800,100848770,6320,6320,6320,6320,0
|
|
20231025,133700,100848770,6320,6320,6320,6320,0
|
|
20231025,133600,100848770,6320,6320,6320,6320,0
|
|
20231025,133500,100848770,6320,6320,6320,6320,0
|
|
20231025,133400,100848770,6320,6320,6320,6320,0
|
|
20231025,133300,100848770,6320,6320,6320,6320,0
|
|
20231025,133200,100848770,6320,6320,6320,6320,0
|
|
20231025,133100,100848770,6320,6320,6320,6320,0
|
|
20231025,133000,100848770,6320,6320,6320,6320,0
|
|
20231025,132900,100848770,6320,6320,6320,6320,0
|
|
20231025,132800,100848770,6320,6320,6320,6320,0
|
|
20231025,132700,100848770,6320,6320,6320,6320,0
|
|
20231025,132600,100848770,6320,6320,6320,6320,0
|
|
20231025,132500,100848770,6320,6320,6320,6320,0
|
|
20231025,132400,100848770,6320,6320,6320,6320,20
|
|
20231025,132300,100722370,6370,6370,6370,6370,0
|
|
20231025,132200,100722370,6370,6370,6370,6370,1
|
|
20231025,132100,100716000,6320,6320,6320,6320,0
|
|
20231025,132000,100716000,6320,6320,6320,6320,0
|
|
20231025,131900,100716000,6320,6320,6320,6320,0
|
|
20231025,131800,100716000,6320,6320,6320,6320,0
|
|
20231025,131700,100716000,6320,6320,6320,6320,0
|
|
20231025,131600,100716000,6320,6320,6320,6320,0
|
|
20231025,131500,100716000,6320,6320,6320,6320,0
|
|
20231025,131400,100716000,6320,6320,6320,6320,1
|
|
20231025,131300,100709680,6370,6370,6370,6370,0
|
|
20231025,131200,100709680,6370,6370,6370,6370,0
|
|
20231025,131100,100709680,6370,6370,6370,6370,0
|
|
20231025,131000,100709680,6370,6370,6370,6370,0
|
|
20231025,130900,100709680,6370,6360,6370,6360,46
|
|
20231025,130800,100416700,6360,6360,6360,6360,0
|
|
20231025,130700,100416700,6360,6360,6360,6360,3
|
|
20231025,130600,100397620,6360,6360,6360,6360,40
|
|
20231025,130500,100143220,6320,6320,6320,6320,0
|
|
20231025,130400,100143220,6320,6320,6320,6320,0
|
|
20231025,130300,100143220,6320,6320,6320,6320,0
|
|
20231025,130200,100143220,6320,6320,6320,6320,0
|
|
20231025,130100,100143220,6320,6320,6320,6320,0
|
|
20231025,130000,100143220,6320,6320,6320,6320,0
|
|
20231025,125900,100143220,6320,6320,6320,6320,0
|
|
20231025,125800,100143220,6320,6320,6320,6320,0
|
|
20231025,125700,100143220,6320,6320,6320,6320,0
|
|
20231025,125600,100143220,6320,6320,6320,6320,0
|
|
20231025,125500,100143220,6320,6340,6340,6310,458
|
|
20231025,125400,97249410,6400,6400,6400,6400,0
|
|
20231025,125300,97249410,6400,6400,6400,6400,0
|
|
20231025,125200,97249410,6400,6400,6400,6400,0
|
|
20231025,125100,97249410,6400,6400,6400,6400,0
|
|
20231025,125000,97249410,6400,6400,6400,6400,0
|
|
20231025,124900,97249410,6400,6380,6400,6310,1041
|
|
20231025,124800,90638960,6380,6380,6380,6380,0
|
|
20231025,124700,90638960,6380,6380,6380,6380,0
|
|
20231025,124600,90638960,6380,6380,6380,6380,0
|
|
20231025,124500,90638960,6380,6380,6380,6380,0
|
|
20231025,124400,90638960,6380,6380,6380,6380,0
|
|
20231025,124300,90638960,6380,6380,6380,6380,0
|
|
20231025,124200,90638960,6380,6380,6380,6380,0
|
|
20231025,124100,90638960,6380,6380,6380,6380,0
|
|
20231025,124000,90638960,6380,6380,6380,6380,0
|
|
20231025,123900,90638960,6380,6380,6380,6380,35
|
|
20231025,123800,90415660,6380,6380,6380,6380,17
|
|
20231025,123700,90307200,6380,6380,6380,6370,171
|
|
20231025,123600,89216350,6380,6380,6380,6380,0
|
|
20231025,123500,89216350,6380,6380,6380,6380,0
|
|
20231025,123400,89216350,6380,6390,6390,6380,200
|
|
20231025,123300,87938670,6390,6390,6390,6390,0
|
|
20231025,123200,87938670,6390,6390,6390,6390,0
|
|
20231025,123100,87938670,6390,6390,6390,6390,0
|
|
20231025,123000,87938670,6390,6390,6390,6390,0
|
|
20231025,122900,87938670,6390,6390,6390,6390,0
|
|
20231025,122800,87938670,6390,6400,6400,6390,79
|
|
20231025,122700,87433110,6400,6400,6400,6400,0
|
|
20231025,122600,87433110,6400,6400,6400,6400,0
|
|
20231025,122500,87433110,6400,6400,6400,6400,0
|
|
20231025,122400,87433110,6400,6400,6400,6400,0
|
|
20231025,122300,87433110,6400,6400,6400,6400,0
|
|
20231025,122200,87433110,6400,6400,6400,6400,40
|
|
20231025,122100,87177110,6410,6410,6410,6410,0
|
|
20231025,122000,87177110,6410,6430,6430,6410,1103
|
|
20231025,121900,80096320,6450,6450,6450,6450,0
|
|
20231025,121800,80096320,6450,6450,6450,6450,0
|
|
20231025,121700,80096320,6450,6450,6450,6450,0
|
|
20231025,121600,80096320,6450,6450,6450,6450,0
|
|
20231025,121500,80096320,6450,6450,6450,6450,0
|
|
20231025,121400,80096320,6450,6450,6450,6450,0
|
|
20231025,121300,80096320,6450,6450,6450,6450,0
|
|
20231025,121200,80096320,6450,6450,6450,6450,0
|
|
20231025,121100,80096320,6450,6450,6450,6450,15
|
|
20231025,121000,79999570,6520,6520,6520,6520,0
|
|
20231025,120900,79999570,6520,6520,6520,6520,0
|
|
20231025,120800,79999570,6520,6520,6520,6520,0
|
|
20231025,120700,79999570,6520,6520,6520,6520,0
|
|
20231025,120600,79999570,6520,6520,6520,6520,0
|
|
20231025,120500,79999570,6520,6520,6520,6520,0
|
|
20231025,120400,79999570,6520,6520,6520,6520,0
|
|
20231025,120300,79999570,6520,6520,6520,6520,0
|
|
20231025,120200,79999570,6520,6520,6520,6520,0
|
|
20231025,120100,79999570,6520,6520,6520,6520,0
|
|
20231025,120000,79999570,6520,6520,6520,6520,0
|
|
20231025,115900,79999570,6520,6520,6520,6520,0
|
|
20231025,115800,79999570,6520,6520,6520,6520,0
|
|
20231025,115700,79999570,6520,6520,6520,6520,0
|
|
20231025,115600,79999570,6520,6520,6520,6520,0
|
|
20231025,115500,79999570,6520,6520,6520,6520,0
|
|
20231025,115400,79999570,6520,6520,6520,6520,0
|
|
20231025,115300,79999570,6520,6520,6520,6520,0
|
|
20231025,115200,79999570,6520,6520,6520,6520,0
|
|
20231025,115100,79999570,6520,6520,6520,6520,0
|
|
20231025,115000,79999570,6520,6520,6520,6520,0
|
|
20231025,114900,79999570,6520,6520,6520,6520,0
|
|
20231025,114800,79999570,6520,6520,6520,6520,0
|
|
20231025,114700,79999570,6520,6520,6520,6520,0
|
|
20231025,114600,79999570,6520,6520,6520,6520,0
|
|
20231025,114500,79999570,6520,6520,6520,6520,0
|
|
20231025,114400,79999570,6520,6520,6520,6520,0
|
|
20231025,114300,79999570,6520,6520,6520,6520,0
|
|
20231025,114200,79999570,6520,6520,6520,6520,0
|
|
20231025,114100,79999570,6520,6520,6520,6520,0
|
|
20231025,114000,79999570,6520,6520,6520,6520,0
|
|
20231025,113900,79999570,6520,6520,6520,6520,0
|
|
20231025,113800,79999570,6520,6520,6520,6520,0
|
|
20231025,113700,79999570,6520,6520,6520,6520,0
|
|
20231025,113600,79999570,6520,6520,6520,6520,0
|
|
20231025,113500,79999570,6520,6520,6520,6520,0
|
|
20231025,113400,79999570,6520,6520,6520,6520,0
|
|
20231025,113300,79999570,6520,6520,6520,6520,0
|
|
20231025,113200,79999570,6520,6520,6520,6520,0
|
|
20231025,113100,79999570,6520,6520,6520,6520,1
|
|
20231025,113000,79993050,6530,6530,6530,6530,0
|
|
20231025,112900,79993050,6530,6530,6530,6530,0
|
|
20231025,112800,79993050,6530,6530,6530,6530,0
|
|
20231025,112700,79993050,6530,6530,6530,6530,0
|
|
20231025,112600,79993050,6530,6530,6530,6530,0
|
|
20231025,112500,79993050,6530,6530,6530,6530,0
|
|
20231025,112400,79993050,6530,6530,6530,6530,20
|
|
20231025,112300,79862450,6530,6530,6530,6530,0
|
|
20231025,112200,79862450,6530,6530,6530,6530,0
|
|
20231025,112100,79862450,6530,6530,6530,6530,0
|
|
20231025,112000,79862450,6530,6530,6530,6530,0
|
|
20231025,111900,79862450,6530,6530,6530,6530,0
|
|
20231025,111800,79862450,6530,6530,6530,6530,0
|
|
20231025,111700,79862450,6530,6530,6530,6530,0
|
|
20231025,111600,79862450,6530,6530,6530,6530,0
|
|
20231025,111500,79862450,6530,6530,6530,6530,0
|
|
20231025,111400,79862450,6530,6530,6530,6530,0
|
|
20231025,111300,79862450,6530,6530,6530,6530,0
|
|
20231025,111200,79862450,6530,6530,6530,6530,0
|
|
20231025,111100,79862450,6530,6530,6530,6530,0
|
|
20231025,111000,79862450,6530,6530,6530,6530,0
|
|
20231025,110900,79862450,6530,6530,6530,6530,6
|
|
20231025,110800,79823270,6480,6460,6480,6460,151
|
|
20231025,110700,78845820,6450,6450,6450,6450,0
|
|
20231025,110600,78845820,6450,6450,6450,6450,0
|
|
20231025,110500,78845820,6450,6450,6450,6450,0
|
|
20231025,110400,78845820,6450,6450,6450,6450,0
|
|
20231025,110300,78845820,6450,6450,6450,6450,0
|
|
20231025,110200,78845820,6450,6450,6450,6450,0
|
|
20231025,110100,78845820,6450,6450,6450,6450,0
|
|
20231025,110000,78845820,6450,6450,6450,6450,0
|
|
20231025,105900,78845820,6450,6450,6450,6450,184
|
|
20231025,105800,77659020,6450,6450,6450,6450,0
|
|
20231025,105700,77659020,6450,6450,6450,6450,1
|
|
20231025,105600,77652570,6450,6450,6450,6450,0
|
|
20231025,105500,77652570,6450,6450,6450,6450,0
|
|
20231025,105400,77652570,6450,6450,6450,6450,0
|
|
20231025,105300,77652570,6450,6450,6450,6450,0
|
|
20231025,105200,77652570,6450,6450,6450,6450,0
|
|
20231025,105100,77652570,6450,6450,6450,6450,0
|
|
20231025,105000,77652570,6450,6450,6450,6450,0
|
|
20231025,104900,77652570,6450,6410,6450,6410,717
|
|
20231025,104800,73032520,6410,6410,6410,6410,0
|
|
20231025,104700,73032520,6410,6410,6410,6410,3
|
|
20231025,104600,73013290,6410,6410,6410,6410,3
|
|
20231025,104500,72994060,6410,6400,6410,6400,96
|
|
20231025,104400,72379630,6400,6400,6400,6400,0
|
|
20231025,104300,72379630,6400,6400,6400,6400,0
|
|
20231025,104200,72379630,6400,6400,6400,6400,0
|
|
20231025,104100,72379630,6400,6410,6410,6400,7
|
|
20231025,104000,72334780,6400,6400,6400,6400,0
|
|
20231025,103900,72334780,6400,6400,6400,6400,155
|
|
20231025,103800,71342780,6400,6400,6400,6400,0
|
|
20231025,103700,71342780,6400,6400,6400,6400,2
|
|
20231025,103600,71329980,6400,6400,6400,6400,1
|
|
20231025,103500,71323580,6400,6400,6400,6400,74
|
|
20231025,103400,70849980,6400,6420,6420,6400,400
|
|
20231025,103300,68285510,6420,6420,6420,6420,0
|
|
20231025,103200,68285510,6420,6420,6420,6420,0
|
|
20231025,103100,68285510,6420,6470,6470,6420,16
|
|
20231025,103000,68182740,6410,6410,6410,6410,0
|
|
20231025,102900,68182740,6410,6410,6410,6410,0
|
|
20231025,102800,68182740,6410,6410,6410,6410,0
|
|
20231025,102700,68182740,6410,6410,6410,6410,0
|
|
20231025,102600,68182740,6410,6410,6410,6410,0
|
|
20231025,102500,68182740,6410,6410,6410,6410,0
|
|
20231025,102400,68182740,6410,6410,6410,6410,0
|
|
20231025,102300,68182740,6410,6410,6410,6410,0
|
|
20231025,102200,68182740,6410,6410,6410,6410,0
|
|
20231025,102100,68182740,6410,6410,6410,6410,0
|
|
20231025,102000,68182740,6410,6410,6410,6410,0
|
|
20231025,101900,68182740,6410,6410,6410,6410,0
|
|
20231025,101800,68182740,6410,6410,6410,6410,0
|
|
20231025,101700,68182740,6410,6410,6410,6410,0
|
|
20231025,101600,68182740,6410,6410,6410,6410,0
|
|
20231025,101500,68182740,6410,6410,6410,6410,0
|
|
20231025,101400,68182740,6410,6410,6410,6410,0
|
|
20231025,101300,68182740,6410,6410,6410,6410,0
|
|
20231025,101200,68182740,6410,6410,6410,6410,0
|
|
20231025,101100,68182740,6410,6410,6410,6410,0
|
|
20231025,101000,68182740,6410,6460,6460,6410,45
|
|
20231025,100900,67893940,6470,6470,6470,6470,0
|
|
20231025,100800,67893940,6470,6470,6470,6470,1
|
|
20231025,100700,67887470,6470,6480,6480,6470,104
|
|
20231025,100600,67214550,6490,6490,6490,6490,178
|
|
20231025,100500,66059330,6470,6470,6470,6470,0
|
|
20231025,100400,66059330,6470,6470,6470,6470,0
|
|
20231025,100300,66059330,6470,6470,6470,6470,0
|
|
20231025,100200,66059330,6470,6470,6470,6470,0
|
|
20231025,100100,66059330,6470,6470,6470,6470,0
|
|
20231025,100000,66059330,6470,6470,6470,6470,0
|
|
20231025,095900,66059330,6470,6470,6470,6470,0
|
|
20231025,095800,66059330,6470,6470,6470,6470,0
|
|
20231025,095700,66059330,6470,6470,6470,6470,210
|
|
20231025,095600,64700630,6670,6670,6670,6670,0
|
|
20231025,095500,64700630,6670,6520,6670,6520,181
|
|
20231025,095400,63510510,6520,6500,6520,6500,90
|
|
20231025,095300,62923730,6490,6490,6490,6490,0
|
|
20231025,095200,62923730,6490,6490,6490,6490,17
|
|
20231025,095100,62813400,6450,6450,6450,6450,0
|
|
20231025,095000,62813400,6450,6480,6480,6450,521
|
|
20231025,094900,59447840,6470,6470,6470,6470,0
|
|
20231025,094800,59447840,6470,6470,6470,6470,0
|
|
20231025,094700,59447840,6470,6470,6470,6470,0
|
|
20231025,094600,59447840,6470,6470,6470,6470,0
|
|
20231025,094500,59447840,6470,6470,6470,6470,90
|
|
20231025,094400,58865540,6510,6510,6510,6510,0
|
|
20231025,094300,58865540,6510,6510,6510,6510,3
|
|
20231025,094200,58846010,6510,6510,6510,6510,0
|
|
20231025,094100,58846010,6510,6520,6520,6510,200
|
|
20231025,094000,57543010,6520,6520,6520,6520,0
|
|
20231025,093900,57543010,6520,6530,6530,6520,175
|
|
20231025,093800,56401510,6530,6530,6530,6530,0
|
|
20231025,093700,56401510,6530,6550,6550,6520,501
|
|
20231025,093600,53126650,6610,6610,6610,6610,0
|
|
20231025,093500,53126650,6610,6610,6610,6610,0
|
|
20231025,093400,53126650,6610,6610,6610,6610,0
|
|
20231025,093300,53126650,6610,6580,6610,6580,247
|
|
20231025,093200,51496150,6580,6580,6580,6580,0
|
|
20231025,093100,51496150,6580,6550,6580,6550,104
|
|
20231025,093000,50814920,6550,6550,6550,6550,0
|
|
20231025,092900,50814920,6550,6550,6550,6550,0
|
|
20231025,092800,50814920,6550,6560,6560,6550,300
|
|
20231025,092700,48848840,6560,6560,6560,6560,15
|
|
20231025,092600,48750440,6560,6560,6560,6560,0
|
|
20231025,092500,48750440,6560,6560,6560,6560,0
|
|
20231025,092400,48750440,6560,6560,6560,6560,0
|
|
20231025,092300,48750440,6560,6560,6560,6560,0
|
|
20231025,092200,48750440,6560,6560,6570,6560,116
|
|
20231025,092100,47989330,6550,6550,6550,6550,0
|
|
20231025,092000,47989330,6550,6550,6550,6550,10
|
|
20231025,091900,47923830,6540,6540,6540,6540,0
|
|
20231025,091800,47923830,6540,6540,6540,6540,0
|
|
20231025,091700,47923830,6540,6550,6550,6540,571
|
|
20231025,091600,44188430,6550,6560,6560,6550,8
|
|
20231025,091500,44135990,6560,6560,6560,6560,0
|
|
20231025,091400,44135990,6560,6600,6600,6560,268
|
|
20231025,091300,42376130,6600,6600,6600,6600,0
|
|
20231025,091200,42376130,6600,6650,6650,6600,223
|
|
20231025,091100,40894330,6620,6590,6620,6590,356
|
|
20231025,091000,38542810,6570,6530,6570,6530,87
|
|
20231025,090900,37972620,6540,6540,6540,6530,519
|
|
20231025,090800,34578510,6540,6540,6540,6540,0
|
|
20231025,090700,34578510,6540,6620,6620,6540,1244
|
|
20231025,090600,26429660,6630,6640,6640,6630,194
|
|
20231025,090500,25142000,6640,6630,6640,6630,230
|
|
20231025,090400,23615250,6630,6630,6630,6630,390
|
|
20231025,090300,21029550,6630,6580,6630,6580,75
|
|
20231025,090200,20534350,6540,6540,6550,6540,316
|
|
20231025,090100,18467560,6540,6700,6710,6540,1067
|
|
20231025,090000,11362820,6720,6880,6880,6550,1667
|