684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,202100,22993150,9720,9720,9720,9720,24
|
|
20231025,202000,22993150,9720,9720,9720,9720,0
|
|
20231025,201900,22993150,9720,9720,9720,9720,0
|
|
20231025,201800,22993150,9720,9720,9720,9720,0
|
|
20231025,201700,22993150,9720,9720,9720,9720,0
|
|
20231025,201600,22993150,9720,9720,9720,9720,0
|
|
20231025,201500,22993150,9720,9720,9720,9720,0
|
|
20231025,201400,22993150,9720,9720,9720,9720,0
|
|
20231025,201300,22993150,9720,9720,9720,9720,0
|
|
20231025,201200,22993150,9720,9720,9720,9720,0
|
|
20231025,201100,22993150,9720,9720,9720,9720,0
|
|
20231025,201000,22993150,9720,9720,9720,9720,0
|
|
20231025,200900,22993150,9720,9720,9720,9720,0
|
|
20231025,200800,22993150,9720,9720,9720,9720,0
|
|
20231025,200700,22993150,9720,9720,9720,9720,0
|
|
20231025,200600,22993150,9720,9720,9720,9720,0
|
|
20231025,200500,22993150,9720,9720,9720,9720,0
|
|
20231025,200400,22993150,9720,9720,9720,9720,0
|
|
20231025,200300,22993150,9720,9720,9720,9720,0
|
|
20231025,200200,22993150,9720,9720,9720,9720,0
|
|
20231025,200100,22993150,9720,9720,9720,9720,0
|
|
20231025,200000,22993150,9720,9720,9720,9720,0
|
|
20231025,195900,22993150,9720,9720,9720,9720,0
|
|
20231025,195800,22993150,9720,9720,9720,9720,0
|
|
20231025,195700,22993150,9720,9720,9720,9720,0
|
|
20231025,195600,22993150,9720,9720,9720,9720,0
|
|
20231025,195500,22993150,9720,9720,9720,9720,0
|
|
20231025,195400,22993150,9720,9720,9720,9720,0
|
|
20231025,195300,22993150,9720,9720,9720,9720,0
|
|
20231025,195200,22993150,9720,9720,9720,9720,0
|
|
20231025,195100,22993150,9720,9720,9720,9720,24
|
|
20231025,195000,22993150,9720,9720,9720,9720,0
|
|
20231025,194900,22993150,9720,9720,9720,9720,0
|
|
20231025,194800,22993150,9720,9720,9720,9720,0
|
|
20231025,194700,22993150,9720,9720,9720,9720,0
|
|
20231025,194600,22993150,9720,9720,9720,9720,0
|
|
20231025,194500,22993150,9720,9720,9720,9720,0
|
|
20231025,194400,22993150,9720,9720,9720,9720,0
|
|
20231025,194300,22993150,9720,9720,9720,9720,0
|
|
20231025,194200,22993150,9720,9720,9720,9720,0
|
|
20231025,194100,22993150,9720,9720,9720,9720,0
|
|
20231025,194000,22993150,9720,9720,9720,9720,0
|
|
20231025,193900,22993150,9720,9720,9720,9720,0
|
|
20231025,193800,22993150,9720,9720,9720,9720,0
|
|
20231025,193700,22993150,9720,9720,9720,9720,0
|
|
20231025,193600,22993150,9720,9720,9720,9720,0
|
|
20231025,193500,22993150,9720,9720,9720,9720,0
|
|
20231025,193400,22993150,9720,9720,9720,9720,0
|
|
20231025,193300,22993150,9720,9720,9720,9720,0
|
|
20231025,193200,22993150,9720,9720,9720,9720,0
|
|
20231025,193100,22993150,9720,9720,9720,9720,0
|
|
20231025,193000,22993150,9720,9720,9720,9720,0
|
|
20231025,192900,22993150,9720,9720,9720,9720,0
|
|
20231025,192800,22993150,9720,9720,9720,9720,0
|
|
20231025,192700,22993150,9720,9720,9720,9720,0
|
|
20231025,192600,22993150,9720,9720,9720,9720,0
|
|
20231025,192500,22993150,9720,9720,9720,9720,0
|
|
20231025,192400,22993150,9720,9720,9720,9720,0
|
|
20231025,192300,22993150,9720,9720,9720,9720,0
|
|
20231025,192200,22993150,9720,9720,9720,9720,0
|
|
20231025,192100,22993150,9720,9720,9720,9720,24
|
|
20231025,192000,22993150,9720,9720,9720,9720,0
|
|
20231025,191900,22993150,9720,9720,9720,9720,0
|
|
20231025,191800,22993150,9720,9720,9720,9720,0
|
|
20231025,191700,22993150,9720,9720,9720,9720,0
|
|
20231025,191600,22993150,9720,9720,9720,9720,0
|
|
20231025,191500,22993150,9720,9720,9720,9720,0
|
|
20231025,191400,22993150,9720,9720,9720,9720,0
|
|
20231025,191300,22993150,9720,9720,9720,9720,0
|
|
20231025,191200,22993150,9720,9720,9720,9720,0
|
|
20231025,191100,22993150,9720,9720,9720,9720,0
|
|
20231025,191000,22993150,9720,9720,9720,9720,0
|
|
20231025,190900,22993150,9720,9720,9720,9720,0
|
|
20231025,190800,22993150,9720,9720,9720,9720,0
|
|
20231025,190700,22993150,9720,9720,9720,9720,0
|
|
20231025,190600,22993150,9720,9720,9720,9720,0
|
|
20231025,190500,22993150,9720,9720,9720,9720,0
|
|
20231025,190400,22993150,9720,9720,9720,9720,0
|
|
20231025,190300,22993150,9720,9720,9720,9720,0
|
|
20231025,190200,22993150,9720,9720,9720,9720,0
|
|
20231025,190100,22993150,9720,9720,9720,9720,0
|
|
20231025,190000,22993150,9720,9720,9720,9720,0
|
|
20231025,185900,22993150,9720,9720,9720,9720,0
|
|
20231025,185800,22993150,9720,9720,9720,9720,0
|
|
20231025,185700,22993150,9720,9720,9720,9720,0
|
|
20231025,185600,22993150,9720,9720,9720,9720,0
|
|
20231025,185500,22993150,9720,9720,9720,9720,0
|
|
20231025,185400,22993150,9720,9720,9720,9720,0
|
|
20231025,185300,22993150,9720,9720,9720,9720,0
|
|
20231025,185200,22993150,9720,9720,9720,9720,0
|
|
20231025,185100,22993150,9720,9720,9720,9720,24
|
|
20231025,185000,22993150,9720,9720,9720,9720,0
|
|
20231025,184900,22993150,9720,9720,9720,9720,0
|
|
20231025,184800,22993150,9720,9720,9720,9720,0
|
|
20231025,184700,22993150,9720,9720,9720,9720,0
|
|
20231025,184600,22993150,9720,9720,9720,9720,0
|
|
20231025,184500,22993150,9720,9720,9720,9720,0
|
|
20231025,184400,22993150,9720,9720,9720,9720,0
|
|
20231025,184300,22993150,9720,9720,9720,9720,0
|
|
20231025,184200,22993150,9720,9720,9720,9720,0
|
|
20231025,184100,22993150,9720,9720,9720,9720,0
|
|
20231025,184000,22993150,9720,9720,9720,9720,0
|
|
20231025,183900,22993150,9720,9720,9720,9720,0
|
|
20231025,183800,22993150,9720,9720,9720,9720,0
|
|
20231025,183700,22993150,9720,9720,9720,9720,0
|
|
20231025,183600,22993150,9720,9720,9720,9720,0
|
|
20231025,183500,22993150,9720,9720,9720,9720,0
|
|
20231025,183400,22993150,9720,9720,9720,9720,0
|
|
20231025,183300,22993150,9720,9720,9720,9720,0
|
|
20231025,183200,22993150,9720,9720,9720,9720,0
|
|
20231025,183100,22993150,9720,9720,9720,9720,0
|
|
20231025,183000,22993150,9720,9720,9720,9720,0
|
|
20231025,182900,22993150,9720,9720,9720,9720,0
|
|
20231025,182800,22993150,9720,9720,9720,9720,0
|
|
20231025,182700,22993150,9720,9720,9720,9720,0
|
|
20231025,182600,22993150,9720,9720,9720,9720,0
|
|
20231025,182500,22993150,9720,9720,9720,9720,0
|
|
20231025,182400,22993150,9720,9720,9720,9720,0
|
|
20231025,182300,22993150,9720,9720,9720,9720,0
|
|
20231025,182200,22993150,9720,9720,9720,9720,0
|
|
20231025,182100,22993150,9720,9720,9720,9720,24
|
|
20231025,182000,22993150,9720,9720,9720,9720,0
|
|
20231025,181900,22993150,9720,9720,9720,9720,0
|
|
20231025,181800,22993150,9720,9720,9720,9720,0
|
|
20231025,181700,22993150,9720,9720,9720,9720,0
|
|
20231025,181600,22993150,9720,9720,9720,9720,0
|
|
20231025,181500,22993150,9720,9720,9720,9720,0
|
|
20231025,181400,22993150,9720,9720,9720,9720,0
|
|
20231025,181300,22993150,9720,9720,9720,9720,0
|
|
20231025,181200,22993150,9720,9720,9720,9720,0
|
|
20231025,181100,22993150,9720,9720,9720,9720,0
|
|
20231025,181000,22993150,9720,9720,9720,9720,0
|
|
20231025,180900,22993150,9720,9720,9720,9720,0
|
|
20231025,180800,22993150,9720,9720,9720,9720,0
|
|
20231025,180700,22993150,9720,9720,9720,9720,0
|
|
20231025,180600,22993150,9720,9720,9720,9720,0
|
|
20231025,180500,22993150,9720,9720,9720,9720,0
|
|
20231025,180400,22993150,9720,9720,9720,9720,0
|
|
20231025,180300,22993150,9720,9720,9720,9720,0
|
|
20231025,180200,22993150,9720,9720,9720,9720,0
|
|
20231025,180100,22993150,9720,9720,9720,9720,0
|
|
20231025,180000,22993150,9720,9720,9720,9720,0
|
|
20231025,175900,22993150,9720,9720,9720,9720,0
|
|
20231025,175800,22993150,9720,9720,9720,9720,0
|
|
20231025,175700,22993150,9720,9720,9720,9720,0
|
|
20231025,175600,22993150,9720,9720,9720,9720,0
|
|
20231025,175500,22993150,9720,9720,9720,9720,0
|
|
20231025,175400,22993150,9720,9720,9720,9720,0
|
|
20231025,175300,22993150,9720,9720,9720,9720,0
|
|
20231025,175200,22993150,9720,9720,9720,9720,0
|
|
20231025,175100,22993150,9720,9720,9720,9720,24
|
|
20231025,175000,22993150,9720,9720,9720,9720,0
|
|
20231025,174900,22993150,9720,9720,9720,9720,0
|
|
20231025,174800,22993150,9720,9720,9720,9720,0
|
|
20231025,174700,22993150,9720,9720,9720,9720,0
|
|
20231025,174600,22993150,9720,9720,9720,9720,0
|
|
20231025,174500,22993150,9720,9720,9720,9720,0
|
|
20231025,174400,22993150,9720,9720,9720,9720,0
|
|
20231025,174300,22993150,9720,9720,9720,9720,0
|
|
20231025,174200,22993150,9720,9720,9720,9720,0
|
|
20231025,174100,22993150,9720,9720,9720,9720,0
|
|
20231025,174000,22993150,9720,9720,9720,9720,0
|
|
20231025,173900,22993150,9720,9720,9720,9720,0
|
|
20231025,173800,22993150,9720,9720,9720,9720,0
|
|
20231025,173700,22993150,9720,9720,9720,9720,0
|
|
20231025,173600,22993150,9720,9720,9720,9720,0
|
|
20231025,173500,22993150,9720,9720,9720,9720,0
|
|
20231025,173400,22993150,9720,9720,9720,9720,0
|
|
20231025,173300,22993150,9720,9720,9720,9720,0
|
|
20231025,173200,22993150,9720,9720,9720,9720,0
|
|
20231025,173100,22993150,9720,9720,9720,9720,0
|
|
20231025,173000,22993150,9720,9720,9720,9720,0
|
|
20231025,172900,22993150,9720,9720,9720,9720,0
|
|
20231025,172800,22993150,9720,9720,9720,9720,0
|
|
20231025,172700,22993150,9720,9720,9720,9720,0
|
|
20231025,172600,22993150,9720,9720,9720,9720,0
|
|
20231025,172500,22993150,9720,9720,9720,9720,0
|
|
20231025,172400,22993150,9720,9720,9720,9720,0
|
|
20231025,172300,22993150,9720,9720,9720,9720,0
|
|
20231025,172200,22993150,9720,9720,9720,9720,0
|
|
20231025,172100,22993150,9720,9720,9720,9720,24
|
|
20231025,172000,22993150,9720,9720,9720,9720,0
|
|
20231025,171900,22993150,9720,9720,9720,9720,0
|
|
20231025,171800,22993150,9720,9720,9720,9720,0
|
|
20231025,171700,22993150,9720,9720,9720,9720,0
|
|
20231025,171600,22993150,9720,9720,9720,9720,0
|
|
20231025,171500,22993150,9720,9720,9720,9720,0
|
|
20231025,171400,22993150,9720,9720,9720,9720,0
|
|
20231025,171300,22993150,9720,9720,9720,9720,0
|
|
20231025,171200,22993150,9720,9720,9720,9720,0
|
|
20231025,171100,22993150,9720,9720,9720,9720,0
|
|
20231025,171000,22993150,9720,9720,9720,9720,0
|
|
20231025,170900,22993150,9720,9720,9720,9720,0
|
|
20231025,170800,22993150,9720,9720,9720,9720,0
|
|
20231025,170700,22993150,9720,9720,9720,9720,0
|
|
20231025,170600,22993150,9720,9720,9720,9720,0
|
|
20231025,170500,22993150,9720,9720,9720,9720,0
|
|
20231025,170400,22993150,9720,9720,9720,9720,0
|
|
20231025,170300,22993150,9720,9720,9720,9720,0
|
|
20231025,170200,22993150,9720,9720,9720,9720,0
|
|
20231025,170100,22993150,9720,9720,9720,9720,0
|
|
20231025,170000,22993150,9720,9720,9720,9720,0
|
|
20231025,165900,22993150,9720,9720,9720,9720,0
|
|
20231025,165800,22993150,9720,9720,9720,9720,0
|
|
20231025,165700,22993150,9720,9720,9720,9720,0
|
|
20231025,165600,22993150,9720,9720,9720,9720,0
|
|
20231025,165500,22993150,9720,9720,9720,9720,0
|
|
20231025,165400,22993150,9720,9720,9720,9720,0
|
|
20231025,165300,22993150,9720,9720,9720,9720,0
|
|
20231025,165200,22993150,9720,9720,9720,9720,0
|
|
20231025,165100,22993150,9720,9720,9720,9720,24
|
|
20231025,165000,22993150,9720,9720,9720,9720,0
|
|
20231025,164900,22993150,9720,9720,9720,9720,0
|
|
20231025,164800,22993150,9720,9720,9720,9720,0
|
|
20231025,164700,22993150,9720,9720,9720,9720,0
|
|
20231025,164600,22993150,9720,9720,9720,9720,0
|
|
20231025,164500,22993150,9720,9720,9720,9720,0
|
|
20231025,164400,22993150,9720,9720,9720,9720,0
|
|
20231025,164300,22993150,9720,9720,9720,9720,0
|
|
20231025,164200,22993150,9720,9720,9720,9720,0
|
|
20231025,164100,22993150,9720,9720,9720,9720,0
|
|
20231025,164000,22993150,9720,9720,9720,9720,0
|
|
20231025,163900,22993150,9720,9720,9720,9720,0
|
|
20231025,163800,22993150,9720,9720,9720,9720,0
|
|
20231025,163700,22993150,9720,9720,9720,9720,0
|
|
20231025,163600,22993150,9720,9720,9720,9720,0
|
|
20231025,163500,22993150,9720,9720,9720,9720,0
|
|
20231025,163400,22993150,9720,9720,9720,9720,0
|
|
20231025,163300,22993150,9720,9720,9720,9720,0
|
|
20231025,163200,22993150,9720,9720,9720,9720,0
|
|
20231025,163100,22993150,9720,9720,9720,9720,0
|
|
20231025,163000,22993150,9720,9720,9720,9720,0
|
|
20231025,162900,22993150,9720,9720,9720,9720,0
|
|
20231025,162800,22993150,9720,9720,9720,9720,0
|
|
20231025,162700,22993150,9720,9720,9720,9720,0
|
|
20231025,162600,22993150,9720,9720,9720,9720,0
|
|
20231025,162500,22993150,9720,9720,9720,9720,0
|
|
20231025,162400,22993150,9720,9720,9720,9720,0
|
|
20231025,162300,22993150,9720,9720,9720,9720,0
|
|
20231025,162200,22993150,9720,9720,9720,9720,0
|
|
20231025,162100,22993150,9720,9720,9720,9720,24
|
|
20231025,162000,22993150,9720,9720,9720,9720,0
|
|
20231025,161900,22993150,9720,9720,9720,9720,0
|
|
20231025,161800,22993150,9720,9720,9720,9720,0
|
|
20231025,161700,22993150,9720,9720,9720,9720,0
|
|
20231025,161600,22993150,9720,9720,9720,9720,0
|
|
20231025,161500,22993150,9720,9720,9720,9720,0
|
|
20231025,161400,22993150,9720,9720,9720,9720,0
|
|
20231025,161300,22993150,9720,9720,9720,9720,0
|
|
20231025,161200,22993150,9720,9720,9720,9720,0
|
|
20231025,161100,22993150,9720,9720,9720,9720,0
|
|
20231025,161000,22993150,9720,9720,9720,9720,0
|
|
20231025,160900,22993150,9720,9720,9720,9720,0
|
|
20231025,160800,22993150,9720,9720,9720,9720,0
|
|
20231025,160700,22993150,9720,9720,9720,9720,0
|
|
20231025,160600,22993150,9720,9720,9720,9720,0
|
|
20231025,160500,22993150,9720,9720,9720,9720,0
|
|
20231025,160400,22993150,9720,9720,9720,9720,0
|
|
20231025,160300,22993150,9720,9720,9720,9720,0
|
|
20231025,160200,22993150,9720,9720,9720,9720,0
|
|
20231025,160100,22993150,9720,9720,9720,9720,0
|
|
20231025,160000,22993150,9720,9720,9720,9720,0
|
|
20231025,155900,22993150,9720,9720,9720,9720,0
|
|
20231025,155800,22993150,9720,9720,9720,9720,0
|
|
20231025,155700,22993150,9720,9720,9720,9720,0
|
|
20231025,155600,22993150,9720,9720,9720,9720,0
|
|
20231025,155500,22993150,9720,9720,9720,9720,0
|
|
20231025,155400,22993150,9720,9720,9720,9720,0
|
|
20231025,155300,22993150,9720,9720,9720,9720,0
|
|
20231025,155200,22993150,9720,9720,9720,9720,0
|
|
20231025,155100,22993150,9720,9720,9720,9720,24
|
|
20231025,155000,22993150,9720,9720,9720,9720,0
|
|
20231025,154900,22993150,9720,9720,9720,9720,0
|
|
20231025,154800,22993150,9720,9720,9720,9720,0
|
|
20231025,154700,22993150,9720,9720,9720,9720,0
|
|
20231025,154600,22993150,9720,9720,9720,9720,0
|
|
20231025,154500,22993150,9720,9720,9720,9720,0
|
|
20231025,154400,22993150,9720,9720,9720,9720,0
|
|
20231025,154300,22993150,9720,9720,9720,9720,0
|
|
20231025,154200,22993150,9720,9720,9720,9720,0
|
|
20231025,154100,22993150,9720,9720,9720,9720,0
|
|
20231025,154000,22993150,9720,9720,9720,9720,0
|
|
20231025,153900,22993150,9720,9720,9720,9720,0
|
|
20231025,153800,22993150,9720,9720,9720,9720,0
|
|
20231025,153700,22993150,9720,9720,9720,9720,0
|
|
20231025,153600,22993150,9720,9720,9720,9720,0
|
|
20231025,153500,22993150,9720,9720,9720,9720,0
|
|
20231025,153400,22993150,9720,9720,9720,9720,0
|
|
20231025,153300,22993150,9720,9720,9720,9720,0
|
|
20231025,153200,22993150,9720,9720,9720,9720,0
|
|
20231025,153100,22993150,9720,9720,9720,9720,0
|
|
20231025,153000,22993150,9720,9720,9720,9720,24
|
|
20231025,152900,22759870,9720,9720,9720,9720,0
|
|
20231025,152800,22759870,9720,9720,9720,9720,0
|
|
20231025,152700,22759870,9720,9720,9720,9720,0
|
|
20231025,152600,22759870,9720,9720,9720,9720,0
|
|
20231025,152500,22759870,9720,9720,9720,9720,0
|
|
20231025,152400,22759870,9720,9720,9720,9720,0
|
|
20231025,152300,22759870,9720,9720,9720,9720,0
|
|
20231025,152200,22759870,9720,9720,9720,9720,0
|
|
20231025,152100,22759870,9720,9720,9720,9720,0
|
|
20231025,152000,22759870,9720,9720,9720,9720,0
|
|
20231025,151900,22759870,9720,9720,9720,9720,93
|
|
20231025,151800,21855910,9730,9730,9730,9730,15
|
|
20231025,151700,21709960,9730,9730,9730,9730,0
|
|
20231025,151600,21709960,9730,9730,9730,9730,0
|
|
20231025,151500,21709960,9730,9730,9730,9730,1
|
|
20231025,151400,21700230,9720,9720,9720,9720,0
|
|
20231025,151300,21700230,9720,9720,9720,9720,0
|
|
20231025,151200,21700230,9720,9720,9720,9720,0
|
|
20231025,151100,21700230,9720,9720,9720,9720,0
|
|
20231025,151000,21700230,9720,9720,9720,9720,0
|
|
20231025,150900,21700230,9720,9720,9720,9720,0
|
|
20231025,150800,21700230,9720,9720,9720,9720,0
|
|
20231025,150700,21700230,9720,9720,9720,9720,0
|
|
20231025,150600,21700230,9720,9720,9720,9720,0
|
|
20231025,150500,21700230,9720,9720,9720,9720,0
|
|
20231025,150400,21700230,9720,9720,9720,9720,45
|
|
20231025,150300,21262830,9720,9720,9720,9720,0
|
|
20231025,150200,21262830,9720,9720,9720,9720,0
|
|
20231025,150100,21262830,9720,9720,9720,9720,0
|
|
20231025,150000,21262830,9720,9720,9720,9720,0
|
|
20231025,145900,21262830,9720,9720,9720,9720,0
|
|
20231025,145800,21262830,9720,9720,9720,9720,0
|
|
20231025,145700,21262830,9720,9720,9720,9720,0
|
|
20231025,145600,21262830,9720,9720,9720,9720,0
|
|
20231025,145500,21262830,9720,9720,9720,9720,0
|
|
20231025,145400,21262830,9720,9720,9720,9720,3
|
|
20231025,145300,21233670,9720,9720,9720,9720,0
|
|
20231025,145200,21233670,9720,9720,9720,9720,0
|
|
20231025,145100,21233670,9720,9720,9720,9720,0
|
|
20231025,145000,21233670,9720,9720,9720,9720,0
|
|
20231025,144900,21233670,9720,9720,9720,9720,0
|
|
20231025,144800,21233670,9720,9720,9720,9720,0
|
|
20231025,144700,21233670,9720,9720,9720,9720,0
|
|
20231025,144600,21233670,9720,9720,9720,9720,0
|
|
20231025,144500,21233670,9720,9720,9720,9720,0
|
|
20231025,144400,21233670,9720,9720,9720,9720,0
|
|
20231025,144300,21233670,9720,9720,9720,9720,27
|
|
20231025,144200,20971230,9720,9720,9720,9720,0
|
|
20231025,144100,20971230,9720,9720,9720,9720,0
|
|
20231025,144000,20971230,9720,9720,9720,9720,0
|
|
20231025,143900,20971230,9720,9720,9720,9720,0
|
|
20231025,143800,20971230,9720,9720,9720,9720,5
|
|
20231025,143700,20922630,9720,9720,9720,9720,0
|
|
20231025,143600,20922630,9720,9720,9720,9720,0
|
|
20231025,143500,20922630,9720,9720,9720,9720,0
|
|
20231025,143400,20922630,9720,9720,9720,9720,1
|
|
20231025,143300,20912910,9710,9710,9710,9710,0
|
|
20231025,143200,20912910,9710,9710,9710,9710,0
|
|
20231025,143100,20912910,9710,9710,9710,9710,0
|
|
20231025,143000,20912910,9710,9710,9710,9710,0
|
|
20231025,142900,20912910,9710,9710,9710,9710,0
|
|
20231025,142800,20912910,9710,9710,9710,9710,0
|
|
20231025,142700,20912910,9710,9710,9710,9710,0
|
|
20231025,142600,20912910,9710,9710,9710,9710,0
|
|
20231025,142500,20912910,9710,9710,9710,9710,0
|
|
20231025,142400,20912910,9710,9710,9710,9710,0
|
|
20231025,142300,20912910,9710,9710,9710,9710,0
|
|
20231025,142200,20912910,9710,9710,9710,9710,0
|
|
20231025,142100,20912910,9710,9710,9710,9710,0
|
|
20231025,142000,20912910,9710,9710,9710,9710,0
|
|
20231025,141900,20912910,9710,9710,9710,9710,98
|
|
20231025,141800,19961330,9710,9710,9710,9710,0
|
|
20231025,141700,19961330,9710,9710,9710,9710,2
|
|
20231025,141600,19941910,9720,9720,9720,9720,0
|
|
20231025,141500,19941910,9720,9720,9720,9720,0
|
|
20231025,141400,19941910,9720,9720,9720,9720,0
|
|
20231025,141300,19941910,9720,9720,9720,9720,0
|
|
20231025,141200,19941910,9720,9720,9720,9720,0
|
|
20231025,141100,19941910,9720,9720,9720,9720,0
|
|
20231025,141000,19941910,9720,9720,9720,9720,0
|
|
20231025,140900,19941910,9720,9720,9720,9720,0
|
|
20231025,140800,19941910,9720,9720,9720,9720,0
|
|
20231025,140700,19941910,9720,9720,9720,9720,0
|
|
20231025,140600,19941910,9720,9720,9720,9720,0
|
|
20231025,140500,19941910,9720,9720,9720,9720,0
|
|
20231025,140400,19941910,9720,9720,9720,9720,0
|
|
20231025,140300,19941910,9720,9720,9720,9720,0
|
|
20231025,140200,19941910,9720,9720,9720,9720,0
|
|
20231025,140100,19941910,9720,9720,9720,9720,0
|
|
20231025,140000,19941910,9720,9720,9720,9720,0
|
|
20231025,135900,19941910,9720,9720,9720,9720,0
|
|
20231025,135800,19941910,9720,9720,9720,9720,0
|
|
20231025,135700,19941910,9720,9720,9720,9720,0
|
|
20231025,135600,19941910,9720,9720,9720,9720,0
|
|
20231025,135500,19941910,9720,9720,9720,9720,1
|
|
20231025,135400,19932190,9720,9720,9720,9720,0
|
|
20231025,135300,19932190,9720,9720,9720,9720,0
|
|
20231025,135200,19932190,9720,9720,9720,9720,0
|
|
20231025,135100,19932190,9720,9720,9720,9720,0
|
|
20231025,135000,19932190,9720,9720,9720,9720,0
|
|
20231025,134900,19932190,9720,9720,9720,9720,0
|
|
20231025,134800,19932190,9720,9720,9720,9720,0
|
|
20231025,134700,19932190,9720,9720,9720,9720,0
|
|
20231025,134600,19932190,9720,9720,9720,9720,0
|
|
20231025,134500,19932190,9720,9720,9720,9720,0
|
|
20231025,134400,19932190,9720,9720,9720,9720,1
|
|
20231025,134300,19922470,9720,9720,9720,9720,0
|
|
20231025,134200,19922470,9720,9720,9720,9720,0
|
|
20231025,134100,19922470,9720,9720,9720,9720,0
|
|
20231025,134000,19922470,9720,9720,9720,9720,0
|
|
20231025,133900,19922470,9720,9720,9720,9720,0
|
|
20231025,133800,19922470,9720,9720,9720,9720,0
|
|
20231025,133700,19922470,9720,9720,9720,9720,0
|
|
20231025,133600,19922470,9720,9720,9720,9720,0
|
|
20231025,133500,19922470,9720,9720,9720,9720,0
|
|
20231025,133400,19922470,9720,9720,9720,9720,0
|
|
20231025,133300,19922470,9720,9720,9720,9720,2
|
|
20231025,133200,19903030,9720,9720,9720,9720,0
|
|
20231025,133100,19903030,9720,9720,9720,9720,0
|
|
20231025,133000,19903030,9720,9720,9720,9720,0
|
|
20231025,132900,19903030,9720,9720,9720,9720,0
|
|
20231025,132800,19903030,9720,9720,9720,9720,0
|
|
20231025,132700,19903030,9720,9720,9720,9720,0
|
|
20231025,132600,19903030,9720,9720,9720,9720,0
|
|
20231025,132500,19903030,9720,9720,9720,9720,0
|
|
20231025,132400,19903030,9720,9720,9720,9720,0
|
|
20231025,132300,19903030,9720,9720,9720,9720,0
|
|
20231025,132200,19903030,9720,9720,9720,9720,0
|
|
20231025,132100,19903030,9720,9720,9720,9720,0
|
|
20231025,132000,19903030,9720,9720,9720,9720,0
|
|
20231025,131900,19903030,9720,9720,9720,9720,0
|
|
20231025,131800,19903030,9720,9720,9720,9720,0
|
|
20231025,131700,19903030,9720,9720,9720,9720,0
|
|
20231025,131600,19903030,9720,9720,9720,9720,0
|
|
20231025,131500,19903030,9720,9720,9720,9720,0
|
|
20231025,131400,19903030,9720,9720,9720,9720,0
|
|
20231025,131300,19903030,9720,9720,9720,9720,0
|
|
20231025,131200,19903030,9720,9720,9720,9720,16
|
|
20231025,131100,19747510,9720,9720,9720,9720,0
|
|
20231025,131000,19747510,9720,9720,9720,9720,0
|
|
20231025,130900,19747510,9720,9720,9720,9720,0
|
|
20231025,130800,19747510,9720,9720,9720,9720,0
|
|
20231025,130700,19747510,9720,9720,9720,9720,0
|
|
20231025,130600,19747510,9720,9720,9720,9720,0
|
|
20231025,130500,19747510,9720,9720,9720,9720,0
|
|
20231025,130400,19747510,9720,9720,9720,9720,0
|
|
20231025,130300,19747510,9720,9720,9720,9720,0
|
|
20231025,130200,19747510,9720,9720,9720,9720,0
|
|
20231025,130100,19747510,9720,9720,9720,9720,0
|
|
20231025,130000,19747510,9720,9720,9720,9720,0
|
|
20231025,125900,19747510,9720,9720,9720,9720,0
|
|
20231025,125800,19747510,9720,9720,9720,9720,0
|
|
20231025,125700,19747510,9720,9720,9720,9720,0
|
|
20231025,125600,19747510,9720,9720,9720,9720,0
|
|
20231025,125500,19747510,9720,9720,9720,9720,0
|
|
20231025,125400,19747510,9720,9720,9720,9720,0
|
|
20231025,125300,19747510,9720,9720,9720,9720,0
|
|
20231025,125200,19747510,9720,9720,9720,9720,0
|
|
20231025,125100,19747510,9720,9720,9720,9720,0
|
|
20231025,125000,19747510,9720,9720,9720,9720,8
|
|
20231025,124900,19669750,9720,9720,9720,9720,0
|
|
20231025,124800,19669750,9720,9720,9720,9720,0
|
|
20231025,124700,19669750,9720,9720,9720,9720,0
|
|
20231025,124600,19669750,9720,9720,9720,9720,0
|
|
20231025,124500,19669750,9720,9720,9720,9720,0
|
|
20231025,124400,19669750,9720,9720,9720,9720,0
|
|
20231025,124300,19669750,9720,9720,9720,9720,1
|
|
20231025,124200,19660030,9710,9710,9710,9710,0
|
|
20231025,124100,19660030,9710,9710,9710,9710,0
|
|
20231025,124000,19660030,9710,9710,9710,9710,0
|
|
20231025,123900,19660030,9710,9710,9710,9710,0
|
|
20231025,123800,19660030,9710,9710,9710,9710,21
|
|
20231025,123700,19456120,9710,9710,9710,9710,0
|
|
20231025,123600,19456120,9710,9710,9710,9710,0
|
|
20231025,123500,19456120,9710,9710,9710,9710,0
|
|
20231025,123400,19456120,9710,9710,9710,9710,0
|
|
20231025,123300,19456120,9710,9710,9710,9710,0
|
|
20231025,123200,19456120,9710,9710,9710,9710,0
|
|
20231025,123100,19456120,9710,9710,9710,9710,1
|
|
20231025,123000,19446410,9710,9710,9710,9710,0
|
|
20231025,122900,19446410,9710,9710,9710,9710,0
|
|
20231025,122800,19446410,9710,9710,9710,9710,1
|
|
20231025,122700,19436700,9710,9710,9710,9710,0
|
|
20231025,122600,19436700,9710,9710,9710,9710,0
|
|
20231025,122500,19436700,9710,9710,9710,9710,0
|
|
20231025,122400,19436700,9710,9710,9710,9710,3
|
|
20231025,122300,19407570,9710,9710,9710,9710,0
|
|
20231025,122200,19407570,9710,9710,9710,9710,0
|
|
20231025,122100,19407570,9710,9710,9710,9710,0
|
|
20231025,122000,19407570,9710,9710,9710,9710,68
|
|
20231025,121900,18747290,9710,9710,9710,9710,0
|
|
20231025,121800,18747290,9710,9710,9710,9710,0
|
|
20231025,121700,18747290,9710,9710,9710,9710,39
|
|
20231025,121600,18368600,9720,9720,9720,9720,0
|
|
20231025,121500,18368600,9720,9720,9720,9720,0
|
|
20231025,121400,18368600,9720,9720,9720,9720,0
|
|
20231025,121300,18368600,9720,9720,9720,9720,0
|
|
20231025,121200,18368600,9720,9720,9720,9720,0
|
|
20231025,121100,18368600,9720,9720,9720,9720,0
|
|
20231025,121000,18368600,9720,9720,9720,9720,0
|
|
20231025,120900,18368600,9720,9720,9720,9720,0
|
|
20231025,120800,18368600,9720,9720,9720,9720,0
|
|
20231025,120700,18368600,9720,9720,9720,9720,15
|
|
20231025,120600,18222800,9720,9720,9720,9720,0
|
|
20231025,120500,18222800,9720,9720,9720,9720,0
|
|
20231025,120400,18222800,9720,9720,9720,9720,0
|
|
20231025,120300,18222800,9720,9720,9720,9720,0
|
|
20231025,120200,18222800,9720,9720,9720,9720,0
|
|
20231025,120100,18222800,9720,9720,9720,9720,0
|
|
20231025,120000,18222800,9720,9720,9720,9720,5
|
|
20231025,115900,18174200,9720,9720,9720,9720,0
|
|
20231025,115800,18174200,9720,9720,9720,9720,0
|
|
20231025,115700,18174200,9720,9720,9720,9720,3
|
|
20231025,115600,18145040,9720,9720,9720,9720,0
|
|
20231025,115500,18145040,9720,9720,9720,9720,5
|
|
20231025,115400,18096440,9720,9720,9720,9720,0
|
|
20231025,115300,18096440,9720,9720,9720,9720,0
|
|
20231025,115200,18096440,9720,9720,9720,9720,0
|
|
20231025,115100,18096440,9720,9720,9720,9720,0
|
|
20231025,115000,18096440,9720,9720,9720,9720,0
|
|
20231025,114900,18096440,9720,9720,9720,9720,14
|
|
20231025,114800,17960360,9730,9730,9730,9730,0
|
|
20231025,114700,17960360,9730,9730,9730,9730,0
|
|
20231025,114600,17960360,9730,9730,9730,9730,0
|
|
20231025,114500,17960360,9730,9730,9730,9730,0
|
|
20231025,114400,17960360,9730,9730,9730,9730,0
|
|
20231025,114300,17960360,9730,9730,9730,9730,0
|
|
20231025,114200,17960360,9730,9730,9730,9730,0
|
|
20231025,114100,17960360,9730,9730,9730,9730,1
|
|
20231025,114000,17950630,9730,9730,9730,9730,0
|
|
20231025,113900,17950630,9730,9730,9730,9730,0
|
|
20231025,113800,17950630,9730,9730,9730,9730,0
|
|
20231025,113700,17950630,9730,9730,9730,9730,0
|
|
20231025,113600,17950630,9730,9730,9730,9730,19
|
|
20231025,113500,17765760,9740,9740,9740,9740,0
|
|
20231025,113400,17765760,9740,9740,9740,9740,10
|
|
20231025,113300,17668360,9740,9740,9740,9740,0
|
|
20231025,113200,17668360,9740,9740,9740,9740,0
|
|
20231025,113100,17668360,9740,9740,9740,9740,1
|
|
20231025,113000,17658620,9740,9740,9740,9740,1
|
|
20231025,112900,17648880,9740,9740,9740,9740,0
|
|
20231025,112800,17648880,9740,9740,9740,9740,1
|
|
20231025,112700,17639140,9740,9740,9740,9740,0
|
|
20231025,112600,17639140,9740,9740,9740,9740,0
|
|
20231025,112500,17639140,9740,9740,9740,9740,0
|
|
20231025,112400,17639140,9740,9740,9740,9740,0
|
|
20231025,112300,17639140,9740,9740,9740,9740,0
|
|
20231025,112200,17639140,9740,9740,9740,9740,0
|
|
20231025,112100,17639140,9740,9740,9740,9740,0
|
|
20231025,112000,17639140,9740,9740,9740,9740,0
|
|
20231025,111900,17639140,9740,9740,9740,9740,0
|
|
20231025,111800,17639140,9740,9740,9740,9740,3
|
|
20231025,111700,17609920,9740,9740,9740,9740,0
|
|
20231025,111600,17609920,9740,9740,9740,9740,0
|
|
20231025,111500,17609920,9740,9740,9740,9740,0
|
|
20231025,111400,17609920,9740,9740,9740,9740,0
|
|
20231025,111300,17609920,9740,9740,9740,9740,0
|
|
20231025,111200,17609920,9740,9740,9740,9740,0
|
|
20231025,111100,17609920,9740,9740,9740,9740,0
|
|
20231025,111000,17609920,9740,9740,9740,9740,0
|
|
20231025,110900,17609920,9740,9740,9740,9740,0
|
|
20231025,110800,17609920,9740,9740,9740,9740,0
|
|
20231025,110700,17609920,9740,9740,9740,9740,0
|
|
20231025,110600,17609920,9740,9740,9740,9740,1
|
|
20231025,110500,17600180,9740,9740,9740,9740,2
|
|
20231025,110400,17580700,9740,9740,9740,9740,0
|
|
20231025,110300,17580700,9740,9740,9740,9740,0
|
|
20231025,110200,17580700,9740,9740,9740,9740,0
|
|
20231025,110100,17580700,9740,9740,9740,9740,0
|
|
20231025,110000,17580700,9740,9740,9740,9740,0
|
|
20231025,105900,17580700,9740,9740,9740,9740,0
|
|
20231025,105800,17580700,9740,9740,9740,9740,0
|
|
20231025,105700,17580700,9740,9740,9740,9740,0
|
|
20231025,105600,17580700,9740,9740,9740,9740,0
|
|
20231025,105500,17580700,9740,9740,9740,9740,0
|
|
20231025,105400,17580700,9740,9740,9740,9740,0
|
|
20231025,105300,17580700,9740,9740,9740,9740,0
|
|
20231025,105200,17580700,9740,9740,9740,9740,100
|
|
20231025,105100,16606700,9740,9740,9740,9740,0
|
|
20231025,105000,16606700,9740,9740,9740,9740,0
|
|
20231025,104900,16606700,9740,9740,9740,9740,0
|
|
20231025,104800,16606700,9740,9740,9740,9740,0
|
|
20231025,104700,16606700,9740,9740,9740,9740,0
|
|
20231025,104600,16606700,9740,9740,9740,9740,0
|
|
20231025,104500,16606700,9740,9740,9740,9740,0
|
|
20231025,104400,16606700,9740,9740,9740,9740,0
|
|
20231025,104300,16606700,9740,9740,9740,9740,0
|
|
20231025,104200,16606700,9740,9740,9740,9740,0
|
|
20231025,104100,16606700,9740,9740,9740,9740,0
|
|
20231025,104000,16606700,9740,9740,9740,9740,0
|
|
20231025,103900,16606700,9740,9740,9740,9740,0
|
|
20231025,103800,16606700,9740,9740,9740,9740,1
|
|
20231025,103700,16596960,9740,9740,9740,9740,0
|
|
20231025,103600,16596960,9740,9740,9740,9740,0
|
|
20231025,103500,16596960,9740,9740,9740,9740,2
|
|
20231025,103400,16577480,9740,9740,9740,9740,0
|
|
20231025,103300,16577480,9740,9740,9740,9740,0
|
|
20231025,103200,16577480,9740,9740,9740,9740,1
|
|
20231025,103100,16567740,9700,9730,9730,9700,38
|
|
20231025,103000,16199060,9740,9740,9740,9740,1
|
|
20231025,102900,16189320,9750,9750,9750,9750,0
|
|
20231025,102800,16189320,9750,9750,9750,9750,0
|
|
20231025,102700,16189320,9750,9750,9750,9750,1
|
|
20231025,102600,16179570,9750,9750,9750,9750,0
|
|
20231025,102500,16179570,9750,9750,9750,9750,0
|
|
20231025,102400,16179570,9750,9750,9750,9750,0
|
|
20231025,102300,16179570,9750,9750,9750,9750,0
|
|
20231025,102200,16179570,9750,9750,9750,9750,0
|
|
20231025,102100,16179570,9750,9750,9750,9750,6
|
|
20231025,102000,16121070,9760,9760,9760,9760,1
|
|
20231025,101900,16111310,9760,9760,9760,9760,0
|
|
20231025,101800,16111310,9760,9760,9760,9760,0
|
|
20231025,101700,16111310,9760,9760,9760,9760,0
|
|
20231025,101600,16111310,9760,9760,9760,9760,8
|
|
20231025,101500,16033230,9770,9770,9770,9770,0
|
|
20231025,101400,16033230,9770,9770,9770,9770,1
|
|
20231025,101300,16023460,9700,9700,9700,9700,0
|
|
20231025,101200,16023460,9700,9700,9700,9700,0
|
|
20231025,101100,16023460,9700,9700,9700,9700,0
|
|
20231025,101000,16023460,9700,9700,9700,9700,0
|
|
20231025,100900,16023460,9700,9700,9700,9700,0
|
|
20231025,100800,16023460,9700,9700,9700,9700,0
|
|
20231025,100700,16023460,9700,9700,9700,9700,0
|
|
20231025,100600,16023460,9700,9700,9700,9700,0
|
|
20231025,100500,16023460,9700,9700,9700,9700,0
|
|
20231025,100400,16023460,9700,9700,9700,9700,0
|
|
20231025,100300,16023460,9700,9700,9700,9700,0
|
|
20231025,100200,16023460,9700,9700,9700,9700,0
|
|
20231025,100100,16023460,9700,9700,9700,9700,0
|
|
20231025,100000,16023460,9700,9700,9700,9700,0
|
|
20231025,095900,16023460,9700,9700,9700,9700,0
|
|
20231025,095800,16023460,9700,9700,9700,9700,0
|
|
20231025,095700,16023460,9700,9700,9700,9700,0
|
|
20231025,095600,16023460,9700,9700,9700,9700,0
|
|
20231025,095500,16023460,9700,9700,9700,9700,0
|
|
20231025,095400,16023460,9700,9700,9700,9700,0
|
|
20231025,095300,16023460,9700,9700,9700,9700,0
|
|
20231025,095200,16023460,9700,9700,9700,9700,100
|
|
20231025,095100,15053460,9770,9770,9770,9770,1
|
|
20231025,095000,15043690,9700,9700,9700,9700,0
|
|
20231025,094900,15043690,9700,9700,9700,9700,0
|
|
20231025,094800,15043690,9700,9700,9700,9700,0
|
|
20231025,094700,15043690,9700,9700,9700,9700,0
|
|
20231025,094600,15043690,9700,9700,9700,9700,30
|
|
20231025,094500,14752690,9700,9700,9700,9700,0
|
|
20231025,094400,14752690,9700,9700,9700,9700,0
|
|
20231025,094300,14752690,9700,9700,9700,9700,0
|
|
20231025,094200,14752690,9700,9700,9700,9700,0
|
|
20231025,094100,14752690,9700,9750,9750,9700,8
|
|
20231025,094000,14674940,9760,9760,9760,9760,0
|
|
20231025,093900,14674940,9760,9760,9760,9760,1
|
|
20231025,093800,14665180,9760,9760,9760,9760,2
|
|
20231025,093700,14645660,9770,9770,9770,9770,0
|
|
20231025,093600,14645660,9770,9760,9770,9760,53
|
|
20231025,093500,14127890,9760,9760,9760,9760,2
|
|
20231025,093400,14108370,9760,9760,9770,9760,3
|
|
20231025,093300,14079080,9710,9770,9770,9710,4
|
|
20231025,093200,14040070,9760,9770,9770,9760,14
|
|
20231025,093100,13903310,9770,9770,9770,9770,4
|
|
20231025,093000,13864230,9770,9750,9770,9690,28
|
|
20231025,092900,13591120,9760,9750,9760,9680,65
|
|
20231025,092800,12961390,9760,9760,9760,9760,1
|
|
20231025,092700,12951630,9770,9770,9770,9770,0
|
|
20231025,092600,12951630,9770,9770,9770,9770,0
|
|
20231025,092500,12951630,9770,9770,9770,9770,0
|
|
20231025,092400,12951630,9770,9770,9770,9770,0
|
|
20231025,092300,12951630,9770,9770,9770,9770,0
|
|
20231025,092200,12951630,9770,9770,9770,9770,0
|
|
20231025,092100,12951630,9770,9770,9770,9770,2
|
|
20231025,092000,12932090,9750,9750,9750,9750,1
|
|
20231025,091900,12922340,9750,9750,9750,9750,0
|
|
20231025,091800,12922340,9750,9750,9750,9750,0
|
|
20231025,091700,12922340,9750,9750,9750,9750,1
|
|
20231025,091600,12912590,9750,9750,9750,9750,5
|
|
20231025,091500,12863840,9750,9750,9750,9750,0
|
|
20231025,091400,12863840,9750,9750,9750,9750,2
|
|
20231025,091300,12844340,9730,9730,9730,9730,19
|
|
20231025,091200,12659470,9730,9730,9730,9730,0
|
|
20231025,091100,12659470,9730,9730,9730,9730,0
|
|
20231025,091000,12659470,9730,9730,9730,9730,2
|
|
20231025,090900,12640010,9730,9730,9730,9730,0
|
|
20231025,090800,12640010,9730,9730,9730,9730,2
|
|
20231025,090700,12620550,9670,9670,9670,9670,1
|
|
20231025,090600,12610880,9670,9680,9680,9670,100
|
|
20231025,090500,11643640,9730,9730,9730,9720,16
|
|
20231025,090400,11488060,9720,9720,9720,9720,0
|
|
20231025,090300,11488060,9720,9720,9720,9720,1
|
|
20231025,090200,11478340,9720,9670,9720,9670,14
|
|
20231025,090100,11342910,9670,9670,9670,9670,17
|
|
20231025,090000,11178520,9670,9670,9670,9670,156
|