666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,200300,88161830,6270,6270,6270,6270,700
|
|
20231026,200200,88161830,6270,6270,6270,6270,0
|
|
20231026,200100,88161830,6270,6270,6270,6270,0
|
|
20231026,200000,88161830,6270,6270,6270,6270,0
|
|
20231026,195900,88161830,6270,6270,6270,6270,0
|
|
20231026,195800,88161830,6270,6270,6270,6270,0
|
|
20231026,195700,88161830,6270,6270,6270,6270,0
|
|
20231026,195600,88161830,6270,6270,6270,6270,0
|
|
20231026,195500,88161830,6270,6270,6270,6270,0
|
|
20231026,195400,88161830,6270,6270,6270,6270,0
|
|
20231026,195300,88161830,6270,6270,6270,6270,0
|
|
20231026,195200,88161830,6270,6270,6270,6270,0
|
|
20231026,195100,88161830,6270,6270,6270,6270,0
|
|
20231026,195000,88161830,6270,6270,6270,6270,0
|
|
20231026,194900,88161830,6270,6270,6270,6270,0
|
|
20231026,194800,88161830,6270,6270,6270,6270,0
|
|
20231026,194700,88161830,6270,6270,6270,6270,0
|
|
20231026,194600,88161830,6270,6270,6270,6270,0
|
|
20231026,194500,88161830,6270,6270,6270,6270,0
|
|
20231026,194400,88161830,6270,6270,6270,6270,0
|
|
20231026,194300,88161830,6270,6270,6270,6270,0
|
|
20231026,194200,88161830,6270,6270,6270,6270,0
|
|
20231026,194100,88161830,6270,6270,6270,6270,0
|
|
20231026,194000,88161830,6270,6270,6270,6270,0
|
|
20231026,193900,88161830,6270,6270,6270,6270,0
|
|
20231026,193800,88161830,6270,6270,6270,6270,0
|
|
20231026,193700,88161830,6270,6270,6270,6270,0
|
|
20231026,193600,88161830,6270,6270,6270,6270,0
|
|
20231026,193500,88161830,6270,6270,6270,6270,0
|
|
20231026,193400,88161830,6270,6270,6270,6270,0
|
|
20231026,193300,88161830,6270,6270,6270,6270,700
|
|
20231026,193200,88161830,6270,6270,6270,6270,0
|
|
20231026,193100,88161830,6270,6270,6270,6270,0
|
|
20231026,193000,88161830,6270,6270,6270,6270,0
|
|
20231026,192900,88161830,6270,6270,6270,6270,0
|
|
20231026,192800,88161830,6270,6270,6270,6270,0
|
|
20231026,192700,88161830,6270,6270,6270,6270,0
|
|
20231026,192600,88161830,6270,6270,6270,6270,0
|
|
20231026,192500,88161830,6270,6270,6270,6270,0
|
|
20231026,192400,88161830,6270,6270,6270,6270,0
|
|
20231026,192300,88161830,6270,6270,6270,6270,0
|
|
20231026,192200,88161830,6270,6270,6270,6270,0
|
|
20231026,192100,88161830,6270,6270,6270,6270,0
|
|
20231026,192000,88161830,6270,6270,6270,6270,0
|
|
20231026,191900,88161830,6270,6270,6270,6270,0
|
|
20231026,191800,88161830,6270,6270,6270,6270,0
|
|
20231026,191700,88161830,6270,6270,6270,6270,0
|
|
20231026,191600,88161830,6270,6270,6270,6270,0
|
|
20231026,191500,88161830,6270,6270,6270,6270,0
|
|
20231026,191400,88161830,6270,6270,6270,6270,0
|
|
20231026,191300,88161830,6270,6270,6270,6270,0
|
|
20231026,191200,88161830,6270,6270,6270,6270,0
|
|
20231026,191100,88161830,6270,6270,6270,6270,0
|
|
20231026,191000,88161830,6270,6270,6270,6270,0
|
|
20231026,190900,88161830,6270,6270,6270,6270,0
|
|
20231026,190800,88161830,6270,6270,6270,6270,0
|
|
20231026,190700,88161830,6270,6270,6270,6270,0
|
|
20231026,190600,88161830,6270,6270,6270,6270,0
|
|
20231026,190500,88161830,6270,6270,6270,6270,0
|
|
20231026,190400,88161830,6270,6270,6270,6270,0
|
|
20231026,190300,88161830,6270,6270,6270,6270,700
|
|
20231026,190200,88161830,6270,6270,6270,6270,0
|
|
20231026,190100,88161830,6270,6270,6270,6270,0
|
|
20231026,190000,88161830,6270,6270,6270,6270,0
|
|
20231026,185900,88161830,6270,6270,6270,6270,0
|
|
20231026,185800,88161830,6270,6270,6270,6270,0
|
|
20231026,185700,88161830,6270,6270,6270,6270,0
|
|
20231026,185600,88161830,6270,6270,6270,6270,0
|
|
20231026,185500,88161830,6270,6270,6270,6270,0
|
|
20231026,185400,88161830,6270,6270,6270,6270,0
|
|
20231026,185300,88161830,6270,6270,6270,6270,0
|
|
20231026,185200,88161830,6270,6270,6270,6270,0
|
|
20231026,185100,88161830,6270,6270,6270,6270,0
|
|
20231026,185000,88161830,6270,6270,6270,6270,0
|
|
20231026,184900,88161830,6270,6270,6270,6270,0
|
|
20231026,184800,88161830,6270,6270,6270,6270,0
|
|
20231026,184700,88161830,6270,6270,6270,6270,0
|
|
20231026,184600,88161830,6270,6270,6270,6270,0
|
|
20231026,184500,88161830,6270,6270,6270,6270,0
|
|
20231026,184400,88161830,6270,6270,6270,6270,0
|
|
20231026,184300,88161830,6270,6270,6270,6270,0
|
|
20231026,184200,88161830,6270,6270,6270,6270,0
|
|
20231026,184100,88161830,6270,6270,6270,6270,0
|
|
20231026,184000,88161830,6270,6270,6270,6270,0
|
|
20231026,183900,88161830,6270,6270,6270,6270,0
|
|
20231026,183800,88161830,6270,6270,6270,6270,0
|
|
20231026,183700,88161830,6270,6270,6270,6270,0
|
|
20231026,183600,88161830,6270,6270,6270,6270,0
|
|
20231026,183500,88161830,6270,6270,6270,6270,0
|
|
20231026,183400,88161830,6270,6270,6270,6270,0
|
|
20231026,183300,88161830,6270,6270,6270,6270,700
|
|
20231026,183200,88161830,6270,6270,6270,6270,0
|
|
20231026,183100,88161830,6270,6270,6270,6270,0
|
|
20231026,183000,88161830,6270,6270,6270,6270,0
|
|
20231026,182900,88161830,6270,6270,6270,6270,0
|
|
20231026,182800,88161830,6270,6270,6270,6270,0
|
|
20231026,182700,88161830,6270,6270,6270,6270,0
|
|
20231026,182600,88161830,6270,6270,6270,6270,0
|
|
20231026,182500,88161830,6270,6270,6270,6270,0
|
|
20231026,182400,88161830,6270,6270,6270,6270,0
|
|
20231026,182300,88161830,6270,6270,6270,6270,0
|
|
20231026,182200,88161830,6270,6270,6270,6270,0
|
|
20231026,182100,88161830,6270,6270,6270,6270,0
|
|
20231026,182000,88161830,6270,6270,6270,6270,0
|
|
20231026,181900,88161830,6270,6270,6270,6270,0
|
|
20231026,181800,88161830,6270,6270,6270,6270,0
|
|
20231026,181700,88161830,6270,6270,6270,6270,0
|
|
20231026,181600,88161830,6270,6270,6270,6270,0
|
|
20231026,181500,88161830,6270,6270,6270,6270,0
|
|
20231026,181400,88161830,6270,6270,6270,6270,0
|
|
20231026,181300,88161830,6270,6270,6270,6270,0
|
|
20231026,181200,88161830,6270,6270,6270,6270,0
|
|
20231026,181100,88161830,6270,6270,6270,6270,0
|
|
20231026,181000,88161830,6270,6270,6270,6270,0
|
|
20231026,180900,88161830,6270,6270,6270,6270,0
|
|
20231026,180800,88161830,6270,6270,6270,6270,0
|
|
20231026,180700,88161830,6270,6270,6270,6270,0
|
|
20231026,180600,88161830,6270,6270,6270,6270,0
|
|
20231026,180500,88161830,6270,6270,6270,6270,0
|
|
20231026,180400,88161830,6270,6270,6270,6270,0
|
|
20231026,180300,88161830,6270,6270,6270,6270,700
|
|
20231026,180200,88161830,6270,6270,6270,6270,0
|
|
20231026,180100,88161830,6270,6270,6270,6270,0
|
|
20231026,180000,88161830,6270,6270,6270,6270,0
|
|
20231026,175900,88161830,6270,6270,6270,6270,0
|
|
20231026,175800,88161830,6270,6270,6270,6270,0
|
|
20231026,175700,88161830,6270,6270,6270,6270,0
|
|
20231026,175600,88161830,6270,6270,6270,6270,0
|
|
20231026,175500,88161830,6270,6270,6270,6270,0
|
|
20231026,175400,88161830,6270,6270,6270,6270,0
|
|
20231026,175300,88161830,6270,6270,6270,6270,0
|
|
20231026,175200,88161830,6270,6270,6270,6270,0
|
|
20231026,175100,88161830,6270,6270,6270,6270,0
|
|
20231026,175000,88161830,6270,6270,6270,6270,0
|
|
20231026,174900,88161830,6270,6270,6270,6270,0
|
|
20231026,174800,88161830,6270,6270,6270,6270,0
|
|
20231026,174700,88161830,6270,6270,6270,6270,0
|
|
20231026,174600,88161830,6270,6270,6270,6270,0
|
|
20231026,174500,88161830,6270,6270,6270,6270,0
|
|
20231026,174400,88161830,6270,6270,6270,6270,0
|
|
20231026,174300,88161830,6270,6270,6270,6270,0
|
|
20231026,174200,88161830,6270,6270,6270,6270,0
|
|
20231026,174100,88161830,6270,6270,6270,6270,0
|
|
20231026,174000,88161830,6270,6270,6270,6270,0
|
|
20231026,173900,88161830,6270,6270,6270,6270,0
|
|
20231026,173800,88161830,6270,6270,6270,6270,0
|
|
20231026,173700,88161830,6270,6270,6270,6270,0
|
|
20231026,173600,88161830,6270,6270,6270,6270,0
|
|
20231026,173500,88161830,6270,6270,6270,6270,0
|
|
20231026,173400,88161830,6270,6270,6270,6270,0
|
|
20231026,173300,88161830,6270,6270,6270,6270,700
|
|
20231026,173200,88161830,6270,6270,6270,6270,0
|
|
20231026,173100,88161830,6270,6270,6270,6270,0
|
|
20231026,173000,88161830,6270,6270,6270,6270,0
|
|
20231026,172900,88161830,6270,6270,6270,6270,0
|
|
20231026,172800,88161830,6270,6270,6270,6270,0
|
|
20231026,172700,88161830,6270,6270,6270,6270,0
|
|
20231026,172600,88161830,6270,6270,6270,6270,0
|
|
20231026,172500,88161830,6270,6270,6270,6270,0
|
|
20231026,172400,88161830,6270,6270,6270,6270,0
|
|
20231026,172300,88161830,6270,6270,6270,6270,0
|
|
20231026,172200,88161830,6270,6270,6270,6270,0
|
|
20231026,172100,88161830,6270,6270,6270,6270,0
|
|
20231026,172000,88161830,6270,6270,6270,6270,0
|
|
20231026,171900,88161830,6270,6270,6270,6270,0
|
|
20231026,171800,88161830,6270,6270,6270,6270,0
|
|
20231026,171700,88161830,6270,6270,6270,6270,0
|
|
20231026,171600,88161830,6270,6270,6270,6270,0
|
|
20231026,171500,88161830,6270,6270,6270,6270,0
|
|
20231026,171400,88161830,6270,6270,6270,6270,0
|
|
20231026,171300,88161830,6270,6270,6270,6270,0
|
|
20231026,171200,88161830,6270,6270,6270,6270,0
|
|
20231026,171100,88161830,6270,6270,6270,6270,0
|
|
20231026,171000,88161830,6270,6270,6270,6270,0
|
|
20231026,170900,88161830,6270,6270,6270,6270,0
|
|
20231026,170800,88161830,6270,6270,6270,6270,0
|
|
20231026,170700,88161830,6270,6270,6270,6270,0
|
|
20231026,170600,88161830,6270,6270,6270,6270,0
|
|
20231026,170500,88161830,6270,6270,6270,6270,0
|
|
20231026,170400,88161830,6270,6270,6270,6270,0
|
|
20231026,170300,88161830,6270,6270,6270,6270,700
|
|
20231026,170200,88161830,6270,6270,6270,6270,0
|
|
20231026,170100,88161830,6270,6270,6270,6270,0
|
|
20231026,170000,88161830,6270,6270,6270,6270,0
|
|
20231026,165900,88161830,6270,6270,6270,6270,0
|
|
20231026,165800,88161830,6270,6270,6270,6270,0
|
|
20231026,165700,88161830,6270,6270,6270,6270,0
|
|
20231026,165600,88161830,6270,6270,6270,6270,0
|
|
20231026,165500,88161830,6270,6270,6270,6270,0
|
|
20231026,165400,88161830,6270,6270,6270,6270,0
|
|
20231026,165300,88161830,6270,6270,6270,6270,0
|
|
20231026,165200,88161830,6270,6270,6270,6270,0
|
|
20231026,165100,88161830,6270,6270,6270,6270,0
|
|
20231026,165000,88161830,6270,6270,6270,6270,0
|
|
20231026,164900,88161830,6270,6270,6270,6270,0
|
|
20231026,164800,88161830,6270,6270,6270,6270,0
|
|
20231026,164700,88161830,6270,6270,6270,6270,0
|
|
20231026,164600,88161830,6270,6270,6270,6270,0
|
|
20231026,164500,88161830,6270,6270,6270,6270,0
|
|
20231026,164400,88161830,6270,6270,6270,6270,0
|
|
20231026,164300,88161830,6270,6270,6270,6270,0
|
|
20231026,164200,88161830,6270,6270,6270,6270,0
|
|
20231026,164100,88161830,6270,6270,6270,6270,0
|
|
20231026,164000,88161830,6270,6270,6270,6270,0
|
|
20231026,163900,88161830,6270,6270,6270,6270,0
|
|
20231026,163800,88161830,6270,6270,6270,6270,0
|
|
20231026,163700,88161830,6270,6270,6270,6270,0
|
|
20231026,163600,88161830,6270,6270,6270,6270,0
|
|
20231026,163500,88161830,6270,6270,6270,6270,0
|
|
20231026,163400,88161830,6270,6270,6270,6270,0
|
|
20231026,163300,88161830,6270,6270,6270,6270,700
|
|
20231026,163200,88161830,6270,6270,6270,6270,0
|
|
20231026,163100,88161830,6270,6270,6270,6270,0
|
|
20231026,163000,88161830,6270,6270,6270,6270,0
|
|
20231026,162900,88161830,6270,6270,6270,6270,0
|
|
20231026,162800,88161830,6270,6270,6270,6270,0
|
|
20231026,162700,88161830,6270,6270,6270,6270,0
|
|
20231026,162600,88161830,6270,6270,6270,6270,0
|
|
20231026,162500,88161830,6270,6270,6270,6270,0
|
|
20231026,162400,88161830,6270,6270,6270,6270,0
|
|
20231026,162300,88161830,6270,6270,6270,6270,0
|
|
20231026,162200,88161830,6270,6270,6270,6270,0
|
|
20231026,162100,88161830,6270,6270,6270,6270,0
|
|
20231026,162000,88161830,6270,6270,6270,6270,0
|
|
20231026,161900,88161830,6270,6270,6270,6270,0
|
|
20231026,161800,88161830,6270,6270,6270,6270,0
|
|
20231026,161700,88161830,6270,6270,6270,6270,0
|
|
20231026,161600,88161830,6270,6270,6270,6270,0
|
|
20231026,161500,88161830,6270,6270,6270,6270,0
|
|
20231026,161400,88161830,6270,6270,6270,6270,0
|
|
20231026,161300,88161830,6270,6270,6270,6270,0
|
|
20231026,161200,88161830,6270,6270,6270,6270,0
|
|
20231026,161100,88161830,6270,6270,6270,6270,0
|
|
20231026,161000,88161830,6270,6270,6270,6270,0
|
|
20231026,160900,88161830,6270,6270,6270,6270,0
|
|
20231026,160800,88161830,6270,6270,6270,6270,0
|
|
20231026,160700,88161830,6270,6270,6270,6270,0
|
|
20231026,160600,88161830,6270,6270,6270,6270,0
|
|
20231026,160500,88161830,6270,6270,6270,6270,0
|
|
20231026,160400,88161830,6270,6270,6270,6270,0
|
|
20231026,160300,88161830,6270,6270,6270,6270,700
|
|
20231026,160200,88161830,6270,6270,6270,6270,0
|
|
20231026,160100,88161830,6270,6270,6270,6270,0
|
|
20231026,160000,88161830,6270,6270,6270,6270,0
|
|
20231026,155900,88161830,6270,6270,6270,6270,0
|
|
20231026,155800,88161830,6270,6270,6270,6270,0
|
|
20231026,155700,88161830,6270,6270,6270,6270,0
|
|
20231026,155600,88161830,6270,6270,6270,6270,0
|
|
20231026,155500,88161830,6270,6270,6270,6270,0
|
|
20231026,155400,88161830,6270,6270,6270,6270,0
|
|
20231026,155300,88161830,6270,6270,6270,6270,0
|
|
20231026,155200,88161830,6270,6270,6270,6270,0
|
|
20231026,155100,88161830,6270,6270,6270,6270,0
|
|
20231026,155000,88161830,6270,6270,6270,6270,0
|
|
20231026,154900,88161830,6270,6270,6270,6270,0
|
|
20231026,154800,88161830,6270,6270,6270,6270,0
|
|
20231026,154700,88161830,6270,6270,6270,6270,0
|
|
20231026,154600,88161830,6270,6270,6270,6270,0
|
|
20231026,154500,88161830,6270,6270,6270,6270,0
|
|
20231026,154400,88161830,6270,6270,6270,6270,0
|
|
20231026,154300,88161830,6270,6270,6270,6270,0
|
|
20231026,154200,88161830,6270,6270,6270,6270,0
|
|
20231026,154100,88161830,6270,6270,6270,6270,0
|
|
20231026,154000,88161830,6270,6270,6270,6270,0
|
|
20231026,153900,88161830,6270,6270,6270,6270,0
|
|
20231026,153800,88161830,6270,6270,6270,6270,0
|
|
20231026,153700,88161830,6270,6270,6270,6270,0
|
|
20231026,153600,88161830,6270,6270,6270,6270,0
|
|
20231026,153500,88161830,6270,6270,6270,6270,0
|
|
20231026,153400,88161830,6270,6270,6270,6270,0
|
|
20231026,153300,88161830,6270,6270,6270,6270,700
|
|
20231026,153200,88161830,6270,6270,6270,6270,0
|
|
20231026,153100,88161830,6270,6270,6270,6270,0
|
|
20231026,153000,88161830,6270,6270,6270,6270,700
|
|
20231026,152900,83772830,6250,6250,6250,6250,0
|
|
20231026,152800,83772830,6250,6250,6250,6250,0
|
|
20231026,152700,83772830,6250,6250,6250,6250,0
|
|
20231026,152600,83772830,6250,6250,6250,6250,0
|
|
20231026,152500,83772830,6250,6250,6250,6250,0
|
|
20231026,152400,83772830,6250,6250,6250,6250,0
|
|
20231026,152300,83772830,6250,6250,6250,6250,0
|
|
20231026,152200,83772830,6250,6250,6250,6250,0
|
|
20231026,152100,83772830,6250,6250,6250,6250,0
|
|
20231026,152000,83772830,6250,6250,6250,6250,0
|
|
20231026,151900,83772830,6250,6170,6250,6160,228
|
|
20231026,151800,82359690,6250,6250,6250,6250,0
|
|
20231026,151700,82359690,6250,6250,6250,6250,0
|
|
20231026,151600,82359690,6250,6250,6250,6250,0
|
|
20231026,151500,82359690,6250,6250,6250,6250,0
|
|
20231026,151400,82359690,6250,6170,6250,6160,47
|
|
20231026,151300,82068340,6220,6220,6220,6220,0
|
|
20231026,151200,82068340,6220,6220,6220,6220,0
|
|
20231026,151100,82068340,6220,6220,6220,6220,0
|
|
20231026,151000,82068340,6220,6220,6220,6220,50
|
|
20231026,150900,81757340,6220,6220,6220,6220,22
|
|
20231026,150800,81620500,6220,6220,6220,6220,1
|
|
20231026,150700,81614280,6230,6220,6230,6220,145
|
|
20231026,150600,80711930,6260,6260,6260,6260,0
|
|
20231026,150500,80711930,6260,6260,6260,6260,0
|
|
20231026,150400,80711930,6260,6260,6260,6260,0
|
|
20231026,150300,80711930,6260,6260,6260,6260,0
|
|
20231026,150200,80711930,6260,6260,6260,6260,0
|
|
20231026,150100,80711930,6260,6240,6260,6240,33
|
|
20231026,150000,80505970,6250,6250,6250,6250,1
|
|
20231026,145900,80499720,6170,6170,6170,6170,0
|
|
20231026,145800,80499720,6170,6170,6170,6170,0
|
|
20231026,145700,80499720,6170,6210,6210,6170,500
|
|
20231026,145600,77411950,6270,6270,6270,6270,0
|
|
20231026,145500,77411950,6270,6270,6270,6270,0
|
|
20231026,145400,77411950,6270,6270,6270,6270,0
|
|
20231026,145300,77411950,6270,6270,6270,6270,1
|
|
20231026,145200,77405680,6270,6270,6280,6270,27
|
|
20231026,145100,77236380,6280,6280,6280,6280,0
|
|
20231026,145000,77236380,6280,6280,6280,6280,0
|
|
20231026,144900,77236380,6280,6280,6280,6280,0
|
|
20231026,144800,77236380,6280,6280,6280,6280,0
|
|
20231026,144700,77236380,6280,6280,6280,6280,0
|
|
20231026,144600,77236380,6280,6280,6280,6280,0
|
|
20231026,144500,77236380,6280,6280,6280,6280,0
|
|
20231026,144400,77236380,6280,6280,6280,6280,0
|
|
20231026,144300,77236380,6280,6280,6280,6280,0
|
|
20231026,144200,77236380,6280,6280,6280,6280,0
|
|
20231026,144100,77236380,6280,6280,6280,6280,0
|
|
20231026,144000,77236380,6280,6280,6280,6280,0
|
|
20231026,143900,77236380,6280,6280,6280,6280,0
|
|
20231026,143800,77236380,6280,6240,6280,6240,31
|
|
20231026,143700,77042900,6240,6240,6240,6240,1
|
|
20231026,143600,77036660,6240,6220,6240,6220,77
|
|
20231026,143500,76557020,6190,6190,6190,6190,0
|
|
20231026,143400,76557020,6190,6190,6190,6190,0
|
|
20231026,143300,76557020,6190,6210,6210,6190,700
|
|
20231026,143200,72218470,6190,6270,6270,6190,500
|
|
20231026,143100,69111190,6270,6270,6270,6270,0
|
|
20231026,143000,69111190,6270,6270,6270,6270,0
|
|
20231026,142900,69111190,6270,6270,6270,6270,0
|
|
20231026,142800,69111190,6270,6270,6270,6270,0
|
|
20231026,142700,69111190,6270,6270,6270,6270,97
|
|
20231026,142600,68503000,6270,6270,6270,6270,0
|
|
20231026,142500,68503000,6270,6270,6270,6270,0
|
|
20231026,142400,68503000,6270,6270,6270,6270,3
|
|
20231026,142300,68484190,6290,6290,6290,6290,0
|
|
20231026,142200,68484190,6290,6290,6290,6290,0
|
|
20231026,142100,68484190,6290,6290,6290,6290,0
|
|
20231026,142000,68484190,6290,6290,6290,6290,0
|
|
20231026,141900,68484190,6290,6290,6290,6290,0
|
|
20231026,141800,68484190,6290,6290,6290,6290,0
|
|
20231026,141700,68484190,6290,6290,6290,6290,0
|
|
20231026,141600,68484190,6290,6290,6290,6290,0
|
|
20231026,141500,68484190,6290,6290,6290,6290,0
|
|
20231026,141400,68484190,6290,6290,6290,6290,0
|
|
20231026,141300,68484190,6290,6290,6290,6290,0
|
|
20231026,141200,68484190,6290,6290,6290,6290,121
|
|
20231026,141100,67723100,6290,6290,6290,6290,2
|
|
20231026,141000,67710520,6290,6290,6290,6290,0
|
|
20231026,140900,67710520,6290,6290,6290,6290,0
|
|
20231026,140800,67710520,6290,6290,6290,6290,0
|
|
20231026,140700,67710520,6290,6290,6290,6290,2
|
|
20231026,140600,67697940,6290,6290,6290,6290,0
|
|
20231026,140500,67697940,6290,6290,6290,6290,22
|
|
20231026,140400,67559560,6290,6290,6290,6290,0
|
|
20231026,140300,67559560,6290,6290,6290,6290,0
|
|
20231026,140200,67559560,6290,6290,6290,6290,0
|
|
20231026,140100,67559560,6290,6290,6290,6290,0
|
|
20231026,140000,67559560,6290,6290,6290,6290,0
|
|
20231026,135900,67559560,6290,6290,6290,6290,0
|
|
20231026,135800,67559560,6290,6290,6290,6290,103
|
|
20231026,135700,66911690,6290,6290,6290,6290,0
|
|
20231026,135600,66911690,6290,6290,6290,6290,22
|
|
20231026,135500,66773310,6260,6260,6260,6260,0
|
|
20231026,135400,66773310,6260,6260,6260,6260,0
|
|
20231026,135300,66773310,6260,6300,6300,6260,145
|
|
20231026,135200,65864690,6340,6340,6340,6340,0
|
|
20231026,135100,65864690,6340,6340,6340,6340,0
|
|
20231026,135000,65864690,6340,6340,6340,6340,0
|
|
20231026,134900,65864690,6340,6340,6340,6340,0
|
|
20231026,134800,65864690,6340,6340,6340,6340,0
|
|
20231026,134700,65864690,6340,6340,6340,6340,0
|
|
20231026,134600,65864690,6340,6340,6340,6340,0
|
|
20231026,134500,65864690,6340,6340,6340,6340,0
|
|
20231026,134400,65864690,6340,6340,6340,6340,0
|
|
20231026,134300,65864690,6340,6340,6340,6340,0
|
|
20231026,134200,65864690,6340,6340,6340,6340,0
|
|
20231026,134100,65864690,6340,6340,6340,6340,0
|
|
20231026,134000,65864690,6340,6340,6340,6340,0
|
|
20231026,133900,65864690,6340,6320,6340,6320,112
|
|
20231026,133800,65155060,6300,6300,6300,6300,0
|
|
20231026,133700,65155060,6300,6300,6300,6300,0
|
|
20231026,133600,65155060,6300,6300,6300,6300,0
|
|
20231026,133500,65155060,6300,6300,6300,6300,0
|
|
20231026,133400,65155060,6300,6300,6300,6300,0
|
|
20231026,133300,65155060,6300,6300,6300,6300,0
|
|
20231026,133200,65155060,6300,6300,6300,6300,0
|
|
20231026,133100,65155060,6300,6300,6300,6300,0
|
|
20231026,133000,65155060,6300,6300,6300,6300,0
|
|
20231026,132900,65155060,6300,6300,6300,6300,0
|
|
20231026,132800,65155060,6300,6300,6300,6300,0
|
|
20231026,132700,65155060,6300,6300,6300,6300,0
|
|
20231026,132600,65155060,6300,6300,6300,6300,0
|
|
20231026,132500,65155060,6300,6300,6300,6300,0
|
|
20231026,132400,65155060,6300,6300,6300,6300,0
|
|
20231026,132300,65155060,6300,6300,6300,6300,0
|
|
20231026,132200,65155060,6300,6300,6300,6300,0
|
|
20231026,132100,65155060,6300,6300,6300,6300,0
|
|
20231026,132000,65155060,6300,6300,6300,6300,0
|
|
20231026,131900,65155060,6300,6300,6300,6300,0
|
|
20231026,131800,65155060,6300,6300,6300,6300,0
|
|
20231026,131700,65155060,6300,6300,6300,6300,0
|
|
20231026,131600,65155060,6300,6300,6300,6300,3
|
|
20231026,131500,65136160,6360,6360,6360,6360,0
|
|
20231026,131400,65136160,6360,6360,6360,6360,0
|
|
20231026,131300,65136160,6360,6360,6360,6360,0
|
|
20231026,131200,65136160,6360,6360,6360,6360,0
|
|
20231026,131100,65136160,6360,6360,6360,6360,0
|
|
20231026,131000,65136160,6360,6360,6360,6360,0
|
|
20231026,130900,65136160,6360,6360,6360,6360,0
|
|
20231026,130800,65136160,6360,6360,6360,6360,0
|
|
20231026,130700,65136160,6360,6360,6360,6360,0
|
|
20231026,130600,65136160,6360,6360,6360,6360,0
|
|
20231026,130500,65136160,6360,6360,6360,6360,0
|
|
20231026,130400,65136160,6360,6360,6360,6360,0
|
|
20231026,130300,65136160,6360,6360,6360,6360,0
|
|
20231026,130200,65136160,6360,6360,6360,6360,0
|
|
20231026,130100,65136160,6360,6360,6360,6360,0
|
|
20231026,130000,65136160,6360,6360,6360,6360,0
|
|
20231026,125900,65136160,6360,6360,6360,6360,0
|
|
20231026,125800,65136160,6360,6360,6360,6360,0
|
|
20231026,125700,65136160,6360,6360,6360,6360,0
|
|
20231026,125600,65136160,6360,6360,6360,6360,0
|
|
20231026,125500,65136160,6360,6360,6360,6360,0
|
|
20231026,125400,65136160,6360,6360,6360,6360,0
|
|
20231026,125300,65136160,6360,6360,6360,6360,0
|
|
20231026,125200,65136160,6360,6360,6360,6360,0
|
|
20231026,125100,65136160,6360,6360,6360,6360,0
|
|
20231026,125000,65136160,6360,6360,6360,6360,0
|
|
20231026,124900,65136160,6360,6360,6360,6360,0
|
|
20231026,124800,65136160,6360,6360,6360,6360,0
|
|
20231026,124700,65136160,6360,6360,6360,6360,0
|
|
20231026,124600,65136160,6360,6360,6360,6360,0
|
|
20231026,124500,65136160,6360,6340,6360,6340,129
|
|
20231026,124400,64316670,6350,6250,6350,6250,520
|
|
20231026,124300,61038460,6170,6190,6310,6170,1300
|
|
20231026,124200,52957600,6190,6210,6270,6190,1209
|
|
20231026,124100,45444400,6200,6230,6230,6200,500
|
|
20231026,124000,42341020,6230,6230,6230,6230,17
|
|
20231026,123900,42235110,6230,6230,6230,6230,0
|
|
20231026,123800,42235110,6230,6230,6230,6230,0
|
|
20231026,123700,42235110,6230,6230,6230,6230,0
|
|
20231026,123600,42235110,6230,6230,6230,6230,0
|
|
20231026,123500,42235110,6230,6230,6230,6230,0
|
|
20231026,123400,42235110,6230,6230,6230,6230,0
|
|
20231026,123300,42235110,6230,6230,6230,6230,0
|
|
20231026,123200,42235110,6230,6230,6230,6230,20
|
|
20231026,123100,42110510,6230,6230,6230,6230,0
|
|
20231026,123000,42110510,6230,6230,6230,6230,20
|
|
20231026,122900,41985910,6230,6230,6230,6230,0
|
|
20231026,122800,41985910,6230,6230,6230,6230,100
|
|
20231026,122700,41362910,6200,6200,6200,6200,0
|
|
20231026,122600,41362910,6200,6200,6200,6200,0
|
|
20231026,122500,41362910,6200,6200,6200,6200,0
|
|
20231026,122400,41362910,6200,6200,6200,6200,0
|
|
20231026,122300,41362910,6200,6200,6200,6200,0
|
|
20231026,122200,41362910,6200,6200,6200,6200,100
|
|
20231026,122100,40742910,6240,6240,6240,6240,0
|
|
20231026,122000,40742910,6240,6240,6240,6240,0
|
|
20231026,121900,40742910,6240,6240,6240,6240,0
|
|
20231026,121800,40742910,6240,6240,6240,6240,0
|
|
20231026,121700,40742910,6240,6240,6240,6240,0
|
|
20231026,121600,40742910,6240,6240,6240,6240,0
|
|
20231026,121500,40742910,6240,6240,6240,6240,15
|
|
20231026,121400,40649310,6240,6240,6240,6240,0
|
|
20231026,121300,40649310,6240,6240,6240,6240,1
|
|
20231026,121200,40643070,6200,6200,6200,6200,0
|
|
20231026,121100,40643070,6200,6200,6200,6200,0
|
|
20231026,121000,40643070,6200,6200,6200,6200,0
|
|
20231026,120900,40643070,6200,6200,6200,6200,0
|
|
20231026,120800,40643070,6200,6200,6200,6200,0
|
|
20231026,120700,40643070,6200,6200,6200,6200,0
|
|
20231026,120600,40643070,6200,6200,6200,6200,0
|
|
20231026,120500,40643070,6200,6200,6200,6200,0
|
|
20231026,120400,40643070,6200,6200,6200,6200,285
|
|
20231026,120300,38876070,6240,6240,6240,6240,0
|
|
20231026,120200,38876070,6240,6240,6240,6240,0
|
|
20231026,120100,38876070,6240,6240,6240,6240,0
|
|
20231026,120000,38876070,6240,6240,6250,6220,264
|
|
20231026,115900,37233000,6250,6250,6250,6250,0
|
|
20231026,115800,37233000,6250,6250,6250,6250,0
|
|
20231026,115700,37233000,6250,6250,6250,6250,0
|
|
20231026,115600,37233000,6250,6250,6250,6250,0
|
|
20231026,115500,37233000,6250,6250,6250,6250,0
|
|
20231026,115400,37233000,6250,6250,6250,6250,0
|
|
20231026,115300,37233000,6250,6250,6250,6250,0
|
|
20231026,115200,37233000,6250,6250,6250,6250,0
|
|
20231026,115100,37233000,6250,6250,6250,6250,0
|
|
20231026,115000,37233000,6250,6250,6250,6250,0
|
|
20231026,114900,37233000,6250,6250,6250,6250,0
|
|
20231026,114800,37233000,6250,6250,6250,6250,0
|
|
20231026,114700,37233000,6250,6250,6250,6250,0
|
|
20231026,114600,37233000,6250,6250,6250,6250,0
|
|
20231026,114500,37233000,6250,6250,6250,6250,0
|
|
20231026,114400,37233000,6250,6250,6250,6250,0
|
|
20231026,114300,37233000,6250,6250,6250,6250,0
|
|
20231026,114200,37233000,6250,6250,6250,6250,0
|
|
20231026,114100,37233000,6250,6250,6250,6250,31
|
|
20231026,114000,37039250,6250,6250,6250,6250,0
|
|
20231026,113900,37039250,6250,6250,6250,6250,0
|
|
20231026,113800,37039250,6250,6250,6250,6250,0
|
|
20231026,113700,37039250,6250,6250,6250,6250,0
|
|
20231026,113600,37039250,6250,6250,6250,6250,0
|
|
20231026,113500,37039250,6250,6250,6250,6250,0
|
|
20231026,113400,37039250,6250,6250,6250,6250,0
|
|
20231026,113300,37039250,6250,6250,6250,6250,1
|
|
20231026,113200,37033000,6210,6230,6230,6210,214
|
|
20231026,113100,35702980,6260,6260,6260,6260,1
|
|
20231026,113000,35696720,6240,6240,6240,6240,0
|
|
20231026,112900,35696720,6240,6240,6240,6240,0
|
|
20231026,112800,35696720,6240,6240,6240,6240,0
|
|
20231026,112700,35696720,6240,6240,6240,6240,0
|
|
20231026,112600,35696720,6240,6240,6240,6240,0
|
|
20231026,112500,35696720,6240,6240,6240,6240,0
|
|
20231026,112400,35696720,6240,6240,6240,6240,0
|
|
20231026,112300,35696720,6240,6240,6240,6240,0
|
|
20231026,112200,35696720,6240,6240,6240,6240,0
|
|
20231026,112100,35696720,6240,6240,6240,6240,0
|
|
20231026,112000,35696720,6240,6240,6240,6240,0
|
|
20231026,111900,35696720,6240,6240,6240,6240,0
|
|
20231026,111800,35696720,6240,6240,6240,6240,68
|
|
20231026,111700,35272400,6260,6260,6260,6260,0
|
|
20231026,111600,35272400,6260,6260,6260,6260,0
|
|
20231026,111500,35272400,6260,6250,6260,6240,101
|
|
20231026,111400,34641670,6260,6260,6260,6260,0
|
|
20231026,111300,34641670,6260,6260,6260,6260,0
|
|
20231026,111200,34641670,6260,6260,6260,6260,0
|
|
20231026,111100,34641670,6260,6260,6260,6260,0
|
|
20231026,111000,34641670,6260,6260,6260,6260,2
|
|
20231026,110900,34629150,6260,6260,6260,6260,1
|
|
20231026,110800,34622890,6270,6270,6270,6270,0
|
|
20231026,110700,34622890,6270,6270,6270,6270,0
|
|
20231026,110600,34622890,6270,6270,6270,6270,0
|
|
20231026,110500,34622890,6270,6270,6270,6270,50
|
|
20231026,110400,34309390,6300,6300,6300,6290,101
|
|
20231026,110300,33673100,6270,6270,6270,6270,0
|
|
20231026,110200,33673100,6270,6270,6270,6270,0
|
|
20231026,110100,33673100,6270,6270,6270,6270,0
|
|
20231026,110000,33673100,6270,6270,6270,6270,0
|
|
20231026,105900,33673100,6270,6270,6270,6270,0
|
|
20231026,105800,33673100,6270,6270,6270,6270,0
|
|
20231026,105700,33673100,6270,6270,6270,6270,0
|
|
20231026,105600,33673100,6270,6270,6270,6270,0
|
|
20231026,105500,33673100,6270,6270,6270,6270,0
|
|
20231026,105400,33673100,6270,6270,6270,6270,0
|
|
20231026,105300,33673100,6270,6270,6270,6270,5
|
|
20231026,105200,33641750,6310,6310,6310,6310,0
|
|
20231026,105100,33641750,6310,6310,6310,6310,0
|
|
20231026,105000,33641750,6310,6310,6310,6310,0
|
|
20231026,104900,33641750,6310,6310,6310,6310,0
|
|
20231026,104800,33641750,6310,6310,6310,6310,0
|
|
20231026,104700,33641750,6310,6310,6310,6310,0
|
|
20231026,104600,33641750,6310,6310,6310,6310,0
|
|
20231026,104500,33641750,6310,6310,6310,6310,0
|
|
20231026,104400,33641750,6310,6310,6310,6310,0
|
|
20231026,104300,33641750,6310,6310,6310,6310,0
|
|
20231026,104200,33641750,6310,6310,6310,6310,0
|
|
20231026,104100,33641750,6310,6310,6310,6310,0
|
|
20231026,104000,33641750,6310,6310,6310,6310,0
|
|
20231026,103900,33641750,6310,6310,6310,6310,0
|
|
20231026,103800,33641750,6310,6310,6310,6310,0
|
|
20231026,103700,33641750,6310,6310,6310,6310,0
|
|
20231026,103600,33641750,6310,6310,6310,6310,0
|
|
20231026,103500,33641750,6310,6310,6310,6310,0
|
|
20231026,103400,33641750,6310,6310,6310,6310,0
|
|
20231026,103300,33641750,6310,6310,6310,6310,0
|
|
20231026,103200,33641750,6310,6310,6310,6310,0
|
|
20231026,103100,33641750,6310,6310,6310,6310,0
|
|
20231026,103000,33641750,6310,6310,6310,6310,0
|
|
20231026,102900,33641750,6310,6310,6310,6310,0
|
|
20231026,102800,33641750,6310,6310,6310,6310,0
|
|
20231026,102700,33641750,6310,6310,6310,6310,0
|
|
20231026,102600,33641750,6310,6310,6310,6310,0
|
|
20231026,102500,33641750,6310,6310,6310,6310,0
|
|
20231026,102400,33641750,6310,6310,6310,6310,0
|
|
20231026,102300,33641750,6310,6310,6310,6310,0
|
|
20231026,102200,33641750,6310,6310,6310,6310,0
|
|
20231026,102100,33641750,6310,6310,6310,6310,0
|
|
20231026,102000,33641750,6310,6310,6310,6310,0
|
|
20231026,101900,33641750,6310,6230,6310,6230,310
|
|
20231026,101800,31709210,6230,6240,6240,6230,592
|
|
20231026,101700,28019830,6250,6260,6260,6250,726
|
|
20231026,101600,23481070,6320,6320,6320,6320,0
|
|
20231026,101500,23481070,6320,6320,6320,6320,0
|
|
20231026,101400,23481070,6320,6320,6320,6320,0
|
|
20231026,101300,23481070,6320,6270,6320,6270,31
|
|
20231026,101200,23286650,6270,6270,6270,6270,0
|
|
20231026,101100,23286650,6270,6270,6270,6270,0
|
|
20231026,101000,23286650,6270,6270,6270,6270,0
|
|
20231026,100900,23286650,6270,6270,6270,6270,18
|
|
20231026,100800,23173790,6270,6270,6270,6270,0
|
|
20231026,100700,23173790,6270,6270,6270,6270,0
|
|
20231026,100600,23173790,6270,6270,6270,6270,0
|
|
20231026,100500,23173790,6270,6270,6270,6270,20
|
|
20231026,100400,23048390,6260,6310,6310,6260,85
|
|
20231026,100300,22515480,6330,6330,6330,6330,0
|
|
20231026,100200,22515480,6330,6330,6330,6330,0
|
|
20231026,100100,22515480,6330,6330,6330,6330,11
|
|
20231026,100000,22445850,6340,6340,6340,6340,0
|
|
20231026,095900,22445850,6340,6340,6340,6340,0
|
|
20231026,095800,22445850,6340,6340,6340,6340,0
|
|
20231026,095700,22445850,6340,6340,6340,6340,23
|
|
20231026,095600,22300030,6340,6340,6340,6340,0
|
|
20231026,095500,22300030,6340,6340,6340,6340,0
|
|
20231026,095400,22300030,6340,6340,6340,6340,0
|
|
20231026,095300,22300030,6340,6340,6340,6340,380
|
|
20231026,095200,19890830,6340,6340,6340,6340,0
|
|
20231026,095100,19890830,6340,6340,6340,6340,0
|
|
20231026,095000,19890830,6340,6340,6340,6340,100
|
|
20231026,094900,19256830,6340,6340,6340,6340,100
|
|
20231026,094800,18622830,6340,6340,6340,6340,38
|
|
20231026,094700,18381910,6350,6350,6350,6350,0
|
|
20231026,094600,18381910,6350,6350,6350,6350,0
|
|
20231026,094500,18381910,6350,6350,6350,6350,0
|
|
20231026,094400,18381910,6350,6350,6350,6350,0
|
|
20231026,094300,18381910,6350,6350,6350,6350,0
|
|
20231026,094200,18381910,6350,6340,6350,6340,89
|
|
20231026,094100,17817160,6350,6350,6350,6350,0
|
|
20231026,094000,17817160,6350,6350,6350,6350,0
|
|
20231026,093900,17817160,6350,6350,6350,6350,0
|
|
20231026,093800,17817160,6350,6350,6350,6350,0
|
|
20231026,093700,17817160,6350,6350,6350,6350,0
|
|
20231026,093600,17817160,6350,6350,6350,6350,0
|
|
20231026,093500,17817160,6350,6350,6350,6350,0
|
|
20231026,093400,17817160,6350,6350,6350,6350,0
|
|
20231026,093300,17817160,6350,6350,6350,6350,0
|
|
20231026,093200,17817160,6350,6350,6350,6350,0
|
|
20231026,093100,17817160,6350,6350,6350,6350,0
|
|
20231026,093000,17817160,6350,6350,6350,6350,0
|
|
20231026,092900,17817160,6350,6350,6350,6350,54
|
|
20231026,092800,17474260,6350,6350,6350,6350,0
|
|
20231026,092700,17474260,6350,6350,6350,6350,0
|
|
20231026,092600,17474260,6350,6350,6350,6350,0
|
|
20231026,092500,17474260,6350,6350,6350,6350,0
|
|
20231026,092400,17474260,6350,6350,6350,6350,0
|
|
20231026,092300,17474260,6350,6350,6350,6350,0
|
|
20231026,092200,17474260,6350,6350,6350,6350,0
|
|
20231026,092100,17474260,6350,6350,6350,6350,0
|
|
20231026,092000,17474260,6350,6350,6350,6350,0
|
|
20231026,091900,17474260,6350,6350,6350,6350,0
|
|
20231026,091800,17474260,6350,6350,6350,6350,0
|
|
20231026,091700,17474260,6350,6350,6350,6350,0
|
|
20231026,091600,17474260,6350,6350,6350,6350,0
|
|
20231026,091500,17474260,6350,6350,6350,6350,0
|
|
20231026,091400,17474260,6350,6350,6350,6350,0
|
|
20231026,091300,17474260,6350,6350,6350,6350,10
|
|
20231026,091200,17410760,6360,6350,6360,6350,200
|
|
20231026,091100,16139370,6360,6360,6360,6360,0
|
|
20231026,091000,16139370,6360,6360,6360,6360,0
|
|
20231026,090900,16139370,6360,6360,6360,6360,0
|
|
20231026,090800,16139370,6360,6360,6390,6360,48
|
|
20231026,090700,15833940,6360,6350,6360,6350,80
|
|
20231026,090600,15325230,6390,6260,6410,6250,410
|
|
20231026,090500,12719500,6290,6290,6290,6290,0
|
|
20231026,090400,12719500,6290,6250,6290,6240,300
|
|
20231026,090300,10837320,6260,6280,6290,6260,48
|
|
20231026,090200,10536130,6280,6290,6290,6280,174
|
|
20231026,090100,9442410,6290,6260,6290,6260,300
|
|
20231026,090000,7557630,6170,6300,6300,6170,1202
|