696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203300,127816310,7250,7250,7250,7250,1510
|
|
20231018,203200,127816310,7250,7250,7250,7250,0
|
|
20231018,203100,127816310,7250,7250,7250,7250,0
|
|
20231018,203000,127816310,7250,7250,7250,7250,0
|
|
20231018,202900,127816310,7250,7250,7250,7250,0
|
|
20231018,202800,127816310,7250,7250,7250,7250,0
|
|
20231018,202700,127816310,7250,7250,7250,7250,0
|
|
20231018,202600,127816310,7250,7250,7250,7250,0
|
|
20231018,202500,127816310,7250,7250,7250,7250,0
|
|
20231018,202400,127816310,7250,7250,7250,7250,0
|
|
20231018,202300,127816310,7250,7250,7250,7250,0
|
|
20231018,202200,127816310,7250,7250,7250,7250,0
|
|
20231018,202100,127816310,7250,7250,7250,7250,0
|
|
20231018,202000,127816310,7250,7250,7250,7250,0
|
|
20231018,201900,127816310,7250,7250,7250,7250,0
|
|
20231018,201800,127816310,7250,7250,7250,7250,0
|
|
20231018,201700,127816310,7250,7250,7250,7250,0
|
|
20231018,201600,127816310,7250,7250,7250,7250,0
|
|
20231018,201500,127816310,7250,7250,7250,7250,0
|
|
20231018,201400,127816310,7250,7250,7250,7250,0
|
|
20231018,201300,127816310,7250,7250,7250,7250,0
|
|
20231018,201200,127816310,7250,7250,7250,7250,0
|
|
20231018,201100,127816310,7250,7250,7250,7250,0
|
|
20231018,201000,127816310,7250,7250,7250,7250,0
|
|
20231018,200900,127816310,7250,7250,7250,7250,0
|
|
20231018,200800,127816310,7250,7250,7250,7250,0
|
|
20231018,200700,127816310,7250,7250,7250,7250,0
|
|
20231018,200600,127816310,7250,7250,7250,7250,0
|
|
20231018,200500,127816310,7250,7250,7250,7250,0
|
|
20231018,200400,127816310,7250,7250,7250,7250,0
|
|
20231018,200300,127816310,7250,7250,7250,7250,1510
|
|
20231018,200200,127816310,7250,7250,7250,7250,0
|
|
20231018,200100,127816310,7250,7250,7250,7250,0
|
|
20231018,200000,127816310,7250,7250,7250,7250,0
|
|
20231018,195900,127816310,7250,7250,7250,7250,0
|
|
20231018,195800,127816310,7250,7250,7250,7250,0
|
|
20231018,195700,127816310,7250,7250,7250,7250,0
|
|
20231018,195600,127816310,7250,7250,7250,7250,0
|
|
20231018,195500,127816310,7250,7250,7250,7250,0
|
|
20231018,195400,127816310,7250,7250,7250,7250,0
|
|
20231018,195300,127816310,7250,7250,7250,7250,0
|
|
20231018,195200,127816310,7250,7250,7250,7250,0
|
|
20231018,195100,127816310,7250,7250,7250,7250,0
|
|
20231018,195000,127816310,7250,7250,7250,7250,0
|
|
20231018,194900,127816310,7250,7250,7250,7250,0
|
|
20231018,194800,127816310,7250,7250,7250,7250,0
|
|
20231018,194700,127816310,7250,7250,7250,7250,0
|
|
20231018,194600,127816310,7250,7250,7250,7250,0
|
|
20231018,194500,127816310,7250,7250,7250,7250,0
|
|
20231018,194400,127816310,7250,7250,7250,7250,0
|
|
20231018,194300,127816310,7250,7250,7250,7250,0
|
|
20231018,194200,127816310,7250,7250,7250,7250,0
|
|
20231018,194100,127816310,7250,7250,7250,7250,0
|
|
20231018,194000,127816310,7250,7250,7250,7250,0
|
|
20231018,193900,127816310,7250,7250,7250,7250,0
|
|
20231018,193800,127816310,7250,7250,7250,7250,0
|
|
20231018,193700,127816310,7250,7250,7250,7250,0
|
|
20231018,193600,127816310,7250,7250,7250,7250,0
|
|
20231018,193500,127816310,7250,7250,7250,7250,0
|
|
20231018,193400,127816310,7250,7250,7250,7250,0
|
|
20231018,193300,127816310,7250,7250,7250,7250,1510
|
|
20231018,193200,127816310,7250,7250,7250,7250,0
|
|
20231018,193100,127816310,7250,7250,7250,7250,0
|
|
20231018,193000,127816310,7250,7250,7250,7250,0
|
|
20231018,192900,127816310,7250,7250,7250,7250,0
|
|
20231018,192800,127816310,7250,7250,7250,7250,0
|
|
20231018,192700,127816310,7250,7250,7250,7250,0
|
|
20231018,192600,127816310,7250,7250,7250,7250,0
|
|
20231018,192500,127816310,7250,7250,7250,7250,0
|
|
20231018,192400,127816310,7250,7250,7250,7250,0
|
|
20231018,192300,127816310,7250,7250,7250,7250,0
|
|
20231018,192200,127816310,7250,7250,7250,7250,0
|
|
20231018,192100,127816310,7250,7250,7250,7250,0
|
|
20231018,192000,127816310,7250,7250,7250,7250,0
|
|
20231018,191900,127816310,7250,7250,7250,7250,0
|
|
20231018,191800,127816310,7250,7250,7250,7250,0
|
|
20231018,191700,127816310,7250,7250,7250,7250,0
|
|
20231018,191600,127816310,7250,7250,7250,7250,0
|
|
20231018,191500,127816310,7250,7250,7250,7250,0
|
|
20231018,191400,127816310,7250,7250,7250,7250,0
|
|
20231018,191300,127816310,7250,7250,7250,7250,0
|
|
20231018,191200,127816310,7250,7250,7250,7250,0
|
|
20231018,191100,127816310,7250,7250,7250,7250,0
|
|
20231018,191000,127816310,7250,7250,7250,7250,0
|
|
20231018,190900,127816310,7250,7250,7250,7250,0
|
|
20231018,190800,127816310,7250,7250,7250,7250,0
|
|
20231018,190700,127816310,7250,7250,7250,7250,0
|
|
20231018,190600,127816310,7250,7250,7250,7250,0
|
|
20231018,190500,127816310,7250,7250,7250,7250,0
|
|
20231018,190400,127816310,7250,7250,7250,7250,0
|
|
20231018,190300,127816310,7250,7250,7250,7250,1510
|
|
20231018,190200,127816310,7250,7250,7250,7250,0
|
|
20231018,190100,127816310,7250,7250,7250,7250,0
|
|
20231018,190000,127816310,7250,7250,7250,7250,0
|
|
20231018,185900,127816310,7250,7250,7250,7250,0
|
|
20231018,185800,127816310,7250,7250,7250,7250,0
|
|
20231018,185700,127816310,7250,7250,7250,7250,0
|
|
20231018,185600,127816310,7250,7250,7250,7250,0
|
|
20231018,185500,127816310,7250,7250,7250,7250,0
|
|
20231018,185400,127816310,7250,7250,7250,7250,0
|
|
20231018,185300,127816310,7250,7250,7250,7250,0
|
|
20231018,185200,127816310,7250,7250,7250,7250,0
|
|
20231018,185100,127816310,7250,7250,7250,7250,0
|
|
20231018,185000,127816310,7250,7250,7250,7250,0
|
|
20231018,184900,127816310,7250,7250,7250,7250,0
|
|
20231018,184800,127816310,7250,7250,7250,7250,0
|
|
20231018,184700,127816310,7250,7250,7250,7250,0
|
|
20231018,184600,127816310,7250,7250,7250,7250,0
|
|
20231018,184500,127816310,7250,7250,7250,7250,0
|
|
20231018,184400,127816310,7250,7250,7250,7250,0
|
|
20231018,184300,127816310,7250,7250,7250,7250,0
|
|
20231018,184200,127816310,7250,7250,7250,7250,0
|
|
20231018,184100,127816310,7250,7250,7250,7250,0
|
|
20231018,184000,127816310,7250,7250,7250,7250,0
|
|
20231018,183900,127816310,7250,7250,7250,7250,0
|
|
20231018,183800,127816310,7250,7250,7250,7250,0
|
|
20231018,183700,127816310,7250,7250,7250,7250,0
|
|
20231018,183600,127816310,7250,7250,7250,7250,0
|
|
20231018,183500,127816310,7250,7250,7250,7250,0
|
|
20231018,183400,127816310,7250,7250,7250,7250,0
|
|
20231018,183300,127816310,7250,7250,7250,7250,1510
|
|
20231018,183200,127816310,7250,7250,7250,7250,0
|
|
20231018,183100,127816310,7250,7250,7250,7250,0
|
|
20231018,183000,127816310,7250,7250,7250,7250,0
|
|
20231018,182900,127816310,7250,7250,7250,7250,0
|
|
20231018,182800,127816310,7250,7250,7250,7250,0
|
|
20231018,182700,127816310,7250,7250,7250,7250,0
|
|
20231018,182600,127816310,7250,7250,7250,7250,0
|
|
20231018,182500,127816310,7250,7250,7250,7250,0
|
|
20231018,182400,127816310,7250,7250,7250,7250,0
|
|
20231018,182300,127816310,7250,7250,7250,7250,0
|
|
20231018,182200,127816310,7250,7250,7250,7250,0
|
|
20231018,182100,127816310,7250,7250,7250,7250,0
|
|
20231018,182000,127816310,7250,7250,7250,7250,0
|
|
20231018,181900,127816310,7250,7250,7250,7250,0
|
|
20231018,181800,127816310,7250,7250,7250,7250,0
|
|
20231018,181700,127816310,7250,7250,7250,7250,0
|
|
20231018,181600,127816310,7250,7250,7250,7250,0
|
|
20231018,181500,127816310,7250,7250,7250,7250,0
|
|
20231018,181400,127816310,7250,7250,7250,7250,0
|
|
20231018,181300,127816310,7250,7250,7250,7250,0
|
|
20231018,181200,127816310,7250,7250,7250,7250,0
|
|
20231018,181100,127816310,7250,7250,7250,7250,0
|
|
20231018,181000,127816310,7250,7250,7250,7250,0
|
|
20231018,180900,127816310,7250,7250,7250,7250,0
|
|
20231018,180800,127816310,7250,7250,7250,7250,0
|
|
20231018,180700,127816310,7250,7250,7250,7250,0
|
|
20231018,180600,127816310,7250,7250,7250,7250,0
|
|
20231018,180500,127816310,7250,7250,7250,7250,0
|
|
20231018,180400,127816310,7250,7250,7250,7250,0
|
|
20231018,180300,127816310,7250,7250,7250,7250,1510
|
|
20231018,180200,127816310,7250,7250,7250,7250,0
|
|
20231018,180100,127816310,7250,7250,7250,7250,0
|
|
20231018,180000,127816310,7250,7250,7250,7250,0
|
|
20231018,175900,127816310,7250,7250,7250,7250,0
|
|
20231018,175800,127816310,7250,7250,7250,7250,0
|
|
20231018,175700,127816310,7250,7250,7250,7250,0
|
|
20231018,175600,127816310,7250,7250,7250,7250,0
|
|
20231018,175500,127816310,7250,7250,7250,7250,0
|
|
20231018,175400,127816310,7250,7250,7250,7250,0
|
|
20231018,175300,127816310,7250,7250,7250,7250,0
|
|
20231018,175200,127816310,7250,7250,7250,7250,0
|
|
20231018,175100,127816310,7250,7250,7250,7250,0
|
|
20231018,175000,127816310,7250,7250,7250,7250,0
|
|
20231018,174900,127816310,7250,7250,7250,7250,0
|
|
20231018,174800,127816310,7250,7250,7250,7250,0
|
|
20231018,174700,127816310,7250,7250,7250,7250,0
|
|
20231018,174600,127816310,7250,7250,7250,7250,0
|
|
20231018,174500,127816310,7250,7250,7250,7250,0
|
|
20231018,174400,127816310,7250,7250,7250,7250,0
|
|
20231018,174300,127816310,7250,7250,7250,7250,0
|
|
20231018,174200,127816310,7250,7250,7250,7250,0
|
|
20231018,174100,127816310,7250,7250,7250,7250,0
|
|
20231018,174000,127816310,7250,7250,7250,7250,0
|
|
20231018,173900,127816310,7250,7250,7250,7250,0
|
|
20231018,173800,127816310,7250,7250,7250,7250,0
|
|
20231018,173700,127816310,7250,7250,7250,7250,0
|
|
20231018,173600,127816310,7250,7250,7250,7250,0
|
|
20231018,173500,127816310,7250,7250,7250,7250,0
|
|
20231018,173400,127816310,7250,7250,7250,7250,0
|
|
20231018,173300,127816310,7250,7250,7250,7250,1510
|
|
20231018,173200,127816310,7250,7250,7250,7250,0
|
|
20231018,173100,127816310,7250,7250,7250,7250,0
|
|
20231018,173000,127816310,7250,7250,7250,7250,0
|
|
20231018,172900,127816310,7250,7250,7250,7250,0
|
|
20231018,172800,127816310,7250,7250,7250,7250,0
|
|
20231018,172700,127816310,7250,7250,7250,7250,0
|
|
20231018,172600,127816310,7250,7250,7250,7250,0
|
|
20231018,172500,127816310,7250,7250,7250,7250,0
|
|
20231018,172400,127816310,7250,7250,7250,7250,0
|
|
20231018,172300,127816310,7250,7250,7250,7250,0
|
|
20231018,172200,127816310,7250,7250,7250,7250,0
|
|
20231018,172100,127816310,7250,7250,7250,7250,0
|
|
20231018,172000,127816310,7250,7250,7250,7250,0
|
|
20231018,171900,127816310,7250,7250,7250,7250,0
|
|
20231018,171800,127816310,7250,7250,7250,7250,0
|
|
20231018,171700,127816310,7250,7250,7250,7250,0
|
|
20231018,171600,127816310,7250,7250,7250,7250,0
|
|
20231018,171500,127816310,7250,7250,7250,7250,0
|
|
20231018,171400,127816310,7250,7250,7250,7250,0
|
|
20231018,171300,127816310,7250,7250,7250,7250,0
|
|
20231018,171200,127816310,7250,7250,7250,7250,0
|
|
20231018,171100,127816310,7250,7250,7250,7250,0
|
|
20231018,171000,127816310,7250,7250,7250,7250,0
|
|
20231018,170900,127816310,7250,7250,7250,7250,0
|
|
20231018,170800,127816310,7250,7250,7250,7250,0
|
|
20231018,170700,127816310,7250,7250,7250,7250,0
|
|
20231018,170600,127816310,7250,7250,7250,7250,0
|
|
20231018,170500,127816310,7250,7250,7250,7250,0
|
|
20231018,170400,127816310,7250,7250,7250,7250,0
|
|
20231018,170300,127816310,7250,7250,7250,7250,1510
|
|
20231018,170200,127816310,7250,7250,7250,7250,0
|
|
20231018,170100,127816310,7250,7250,7250,7250,0
|
|
20231018,170000,127816310,7250,7250,7250,7250,0
|
|
20231018,165900,127816310,7250,7250,7250,7250,0
|
|
20231018,165800,127816310,7250,7250,7250,7250,0
|
|
20231018,165700,127816310,7250,7250,7250,7250,0
|
|
20231018,165600,127816310,7250,7250,7250,7250,0
|
|
20231018,165500,127816310,7250,7250,7250,7250,0
|
|
20231018,165400,127816310,7250,7250,7250,7250,0
|
|
20231018,165300,127816310,7250,7250,7250,7250,0
|
|
20231018,165200,127816310,7250,7250,7250,7250,0
|
|
20231018,165100,127816310,7250,7250,7250,7250,0
|
|
20231018,165000,127816310,7250,7250,7250,7250,0
|
|
20231018,164900,127816310,7250,7250,7250,7250,0
|
|
20231018,164800,127816310,7250,7250,7250,7250,0
|
|
20231018,164700,127816310,7250,7250,7250,7250,0
|
|
20231018,164600,127816310,7250,7250,7250,7250,0
|
|
20231018,164500,127816310,7250,7250,7250,7250,0
|
|
20231018,164400,127816310,7250,7250,7250,7250,0
|
|
20231018,164300,127816310,7250,7250,7250,7250,0
|
|
20231018,164200,127816310,7250,7250,7250,7250,0
|
|
20231018,164100,127816310,7250,7250,7250,7250,0
|
|
20231018,164000,127816310,7250,7250,7250,7250,0
|
|
20231018,163900,127816310,7250,7250,7250,7250,0
|
|
20231018,163800,127816310,7250,7250,7250,7250,0
|
|
20231018,163700,127816310,7250,7250,7250,7250,0
|
|
20231018,163600,127816310,7250,7250,7250,7250,0
|
|
20231018,163500,127816310,7250,7250,7250,7250,0
|
|
20231018,163400,127816310,7250,7250,7250,7250,0
|
|
20231018,163300,127816310,7250,7250,7250,7250,1510
|
|
20231018,163200,127816310,7250,7250,7250,7250,0
|
|
20231018,163100,127816310,7250,7250,7250,7250,0
|
|
20231018,163000,127816310,7250,7250,7250,7250,0
|
|
20231018,162900,127816310,7250,7250,7250,7250,0
|
|
20231018,162800,127816310,7250,7250,7250,7250,0
|
|
20231018,162700,127816310,7250,7250,7250,7250,0
|
|
20231018,162600,127816310,7250,7250,7250,7250,0
|
|
20231018,162500,127816310,7250,7250,7250,7250,0
|
|
20231018,162400,127816310,7250,7250,7250,7250,0
|
|
20231018,162300,127816310,7250,7250,7250,7250,0
|
|
20231018,162200,127816310,7250,7250,7250,7250,0
|
|
20231018,162100,127816310,7250,7250,7250,7250,0
|
|
20231018,162000,127816310,7250,7250,7250,7250,0
|
|
20231018,161900,127816310,7250,7250,7250,7250,0
|
|
20231018,161800,127816310,7250,7250,7250,7250,0
|
|
20231018,161700,127816310,7250,7250,7250,7250,0
|
|
20231018,161600,127816310,7250,7250,7250,7250,0
|
|
20231018,161500,127816310,7250,7250,7250,7250,0
|
|
20231018,161400,127816310,7250,7250,7250,7250,0
|
|
20231018,161300,127816310,7250,7250,7250,7250,0
|
|
20231018,161200,127816310,7250,7250,7250,7250,0
|
|
20231018,161100,127816310,7250,7250,7250,7250,0
|
|
20231018,161000,127816310,7250,7250,7250,7250,0
|
|
20231018,160900,127816310,7250,7250,7250,7250,0
|
|
20231018,160800,127816310,7250,7250,7250,7250,0
|
|
20231018,160700,127816310,7250,7250,7250,7250,0
|
|
20231018,160600,127816310,7250,7250,7250,7250,0
|
|
20231018,160500,127816310,7250,7250,7250,7250,0
|
|
20231018,160400,127816310,7250,7250,7250,7250,0
|
|
20231018,160300,127816310,7250,7250,7250,7250,1510
|
|
20231018,160200,127816310,7250,7250,7250,7250,0
|
|
20231018,160100,127816310,7250,7250,7250,7250,0
|
|
20231018,160000,127816310,7250,7250,7250,7250,0
|
|
20231018,155900,127816310,7250,7250,7250,7250,0
|
|
20231018,155800,127816310,7250,7250,7250,7250,0
|
|
20231018,155700,127816310,7250,7250,7250,7250,0
|
|
20231018,155600,127816310,7250,7250,7250,7250,0
|
|
20231018,155500,127816310,7250,7250,7250,7250,0
|
|
20231018,155400,127816310,7250,7250,7250,7250,0
|
|
20231018,155300,127816310,7250,7250,7250,7250,0
|
|
20231018,155200,127816310,7250,7250,7250,7250,0
|
|
20231018,155100,127816310,7250,7250,7250,7250,0
|
|
20231018,155000,127816310,7250,7250,7250,7250,0
|
|
20231018,154900,127816310,7250,7250,7250,7250,0
|
|
20231018,154800,127816310,7250,7250,7250,7250,0
|
|
20231018,154700,127816310,7250,7250,7250,7250,0
|
|
20231018,154600,127816310,7250,7250,7250,7250,0
|
|
20231018,154500,127816310,7250,7250,7250,7250,0
|
|
20231018,154400,127816310,7250,7250,7250,7250,0
|
|
20231018,154300,127816310,7250,7250,7250,7250,0
|
|
20231018,154200,127816310,7250,7250,7250,7250,0
|
|
20231018,154100,127816310,7250,7250,7250,7250,0
|
|
20231018,154000,127816310,7250,7250,7250,7250,0
|
|
20231018,153900,127816310,7250,7250,7250,7250,0
|
|
20231018,153800,127816310,7250,7250,7250,7250,0
|
|
20231018,153700,127816310,7250,7250,7250,7250,0
|
|
20231018,153600,127816310,7250,7250,7250,7250,0
|
|
20231018,153500,127816310,7250,7250,7250,7250,0
|
|
20231018,153400,127816310,7250,7250,7250,7250,0
|
|
20231018,153300,127816310,7250,7250,7250,7250,1510
|
|
20231018,153200,127816310,7250,7250,7250,7250,0
|
|
20231018,153100,127816310,7250,7250,7250,7250,0
|
|
20231018,153000,127816310,7250,7250,7250,7250,1510
|
|
20231018,152900,116868810,7270,7270,7270,7270,0
|
|
20231018,152800,116868810,7270,7270,7270,7270,0
|
|
20231018,152700,116868810,7270,7270,7270,7270,0
|
|
20231018,152600,116868810,7270,7270,7270,7270,0
|
|
20231018,152500,116868810,7270,7270,7270,7270,0
|
|
20231018,152400,116868810,7270,7270,7270,7270,0
|
|
20231018,152300,116868810,7270,7270,7270,7270,0
|
|
20231018,152200,116868810,7270,7270,7270,7270,0
|
|
20231018,152100,116868810,7270,7270,7270,7270,0
|
|
20231018,152000,116868810,7270,7270,7270,7270,0
|
|
20231018,151900,116868810,7270,7270,7270,7270,0
|
|
20231018,151800,116868810,7270,7260,7270,7260,205
|
|
20231018,151700,115380460,7260,7260,7260,7260,0
|
|
20231018,151600,115380460,7260,7260,7260,7260,0
|
|
20231018,151500,115380460,7260,7260,7260,7260,0
|
|
20231018,151400,115380460,7260,7260,7260,7260,1
|
|
20231018,151300,115373200,7260,7260,7260,7260,0
|
|
20231018,151200,115373200,7260,7260,7260,7260,200
|
|
20231018,151100,113921200,7260,7260,7260,7260,0
|
|
20231018,151000,113921200,7260,7260,7260,7260,0
|
|
20231018,150900,113921200,7260,7260,7260,7260,99
|
|
20231018,150800,113202460,7270,7270,7270,7270,9
|
|
20231018,150700,113137030,7270,7270,7270,7270,0
|
|
20231018,150600,113137030,7270,7270,7270,7270,206
|
|
20231018,150500,111639410,7270,7270,7270,7270,27
|
|
20231018,150400,111443120,7270,7270,7270,7270,0
|
|
20231018,150300,111443120,7270,7270,7270,7270,0
|
|
20231018,150200,111443120,7270,7270,7270,7270,0
|
|
20231018,150100,111443120,7270,7270,7270,7270,0
|
|
20231018,150000,111443120,7270,7270,7270,7270,0
|
|
20231018,145900,111443120,7270,7270,7270,7270,0
|
|
20231018,145800,111443120,7270,7270,7270,7270,99
|
|
20231018,145700,110723390,7250,7250,7250,7250,200
|
|
20231018,145600,109273390,7250,7250,7250,7250,0
|
|
20231018,145500,109273390,7250,7250,7250,7250,0
|
|
20231018,145400,109273390,7250,7250,7250,7250,0
|
|
20231018,145300,109273390,7250,7250,7250,7250,0
|
|
20231018,145200,109273390,7250,7250,7250,7250,0
|
|
20231018,145100,109273390,7250,7250,7250,7250,0
|
|
20231018,145000,109273390,7250,7250,7250,7250,1
|
|
20231018,144900,109266140,7250,7250,7250,7250,0
|
|
20231018,144800,109266140,7250,7250,7250,7250,0
|
|
20231018,144700,109266140,7250,7250,7250,7250,2
|
|
20231018,144600,109251640,7270,7270,7270,7270,13
|
|
20231018,144500,109157130,7250,7250,7250,7250,0
|
|
20231018,144400,109157130,7250,7250,7250,7250,0
|
|
20231018,144300,109157130,7250,7250,7250,7250,0
|
|
20231018,144200,109157130,7250,7250,7250,7250,0
|
|
20231018,144100,109157130,7250,7250,7250,7250,0
|
|
20231018,144000,109157130,7250,7250,7250,7250,160
|
|
20231018,143900,107997130,7240,7240,7240,7240,0
|
|
20231018,143800,107997130,7240,7240,7240,7240,0
|
|
20231018,143700,107997130,7240,7240,7240,7240,0
|
|
20231018,143600,107997130,7240,7240,7240,7240,0
|
|
20231018,143500,107997130,7240,7240,7240,7240,0
|
|
20231018,143400,107997130,7240,7240,7240,7240,0
|
|
20231018,143300,107997130,7240,7240,7240,7240,0
|
|
20231018,143200,107997130,7240,7240,7240,7240,0
|
|
20231018,143100,107997130,7240,7240,7240,7240,100
|
|
20231018,143000,107273130,7240,7240,7240,7240,0
|
|
20231018,142900,107273130,7240,7240,7240,7240,0
|
|
20231018,142800,107273130,7240,7240,7240,7240,0
|
|
20231018,142700,107273130,7240,7240,7240,7240,60
|
|
20231018,142600,106838730,7240,7240,7240,7240,0
|
|
20231018,142500,106838730,7240,7240,7240,7240,0
|
|
20231018,142400,106838730,7240,7240,7240,7240,12
|
|
20231018,142300,106751850,7290,7290,7290,7290,6
|
|
20231018,142200,106708110,7290,7290,7290,7290,0
|
|
20231018,142100,106708110,7290,7290,7290,7290,0
|
|
20231018,142000,106708110,7290,7240,7290,7240,69
|
|
20231018,141900,106208250,7290,7290,7290,7290,0
|
|
20231018,141800,106208250,7290,7290,7290,7290,0
|
|
20231018,141700,106208250,7290,7290,7290,7290,0
|
|
20231018,141600,106208250,7290,7290,7290,7290,12
|
|
20231018,141500,106120770,7240,7240,7240,7240,0
|
|
20231018,141400,106120770,7240,7240,7240,7240,0
|
|
20231018,141300,106120770,7240,7250,7250,7240,170
|
|
20231018,141200,104889060,7280,7280,7280,7280,0
|
|
20231018,141100,104889060,7280,7280,7280,7280,0
|
|
20231018,141000,104889060,7280,7280,7280,7280,0
|
|
20231018,140900,104889060,7280,7280,7280,7280,0
|
|
20231018,140800,104889060,7280,7280,7280,7280,0
|
|
20231018,140700,104889060,7280,7280,7280,7280,0
|
|
20231018,140600,104889060,7280,7280,7280,7280,0
|
|
20231018,140500,104889060,7280,7280,7280,7280,1
|
|
20231018,140400,104881780,7280,7280,7280,7280,0
|
|
20231018,140300,104881780,7280,7280,7280,7280,1000
|
|
20231018,140200,97601780,7280,7280,7280,7280,0
|
|
20231018,140100,97601780,7280,7280,7280,7280,0
|
|
20231018,140000,97601780,7280,7280,7280,7280,0
|
|
20231018,135900,97601780,7280,7280,7280,7280,0
|
|
20231018,135800,97601780,7280,7280,7280,7280,0
|
|
20231018,135700,97601780,7280,7280,7280,7280,0
|
|
20231018,135600,97601780,7280,7280,7280,7280,716
|
|
20231018,135500,92389300,7290,7290,7290,7290,738
|
|
20231018,135400,87009280,7300,7300,7300,7300,784
|
|
20231018,135300,81286080,7300,7310,7310,7300,1980
|
|
20231018,135200,66824710,7320,7320,7320,7320,0
|
|
20231018,135100,66824710,7320,7320,7320,7320,0
|
|
20231018,135000,66824710,7320,7320,7320,7320,30
|
|
20231018,134900,66605110,7320,7320,7320,7320,0
|
|
20231018,134800,66605110,7320,7320,7320,7320,0
|
|
20231018,134700,66605110,7320,7320,7320,7320,0
|
|
20231018,134600,66605110,7320,7320,7320,7320,0
|
|
20231018,134500,66605110,7320,7320,7320,7320,0
|
|
20231018,134400,66605110,7320,7320,7320,7320,0
|
|
20231018,134300,66605110,7320,7320,7320,7320,79
|
|
20231018,134200,66026830,7320,7320,7320,7320,0
|
|
20231018,134100,66026830,7320,7320,7320,7320,0
|
|
20231018,134000,66026830,7320,7320,7320,7320,0
|
|
20231018,133900,66026830,7320,7320,7320,7320,0
|
|
20231018,133800,66026830,7320,7320,7320,7320,0
|
|
20231018,133700,66026830,7320,7320,7320,7320,0
|
|
20231018,133600,66026830,7320,7320,7320,7320,1
|
|
20231018,133500,66019510,7330,7320,7330,7320,37
|
|
20231018,133400,65748320,7340,7340,7340,7340,0
|
|
20231018,133300,65748320,7340,7340,7340,7340,0
|
|
20231018,133200,65748320,7340,7340,7340,7340,0
|
|
20231018,133100,65748320,7340,7340,7340,7340,0
|
|
20231018,133000,65748320,7340,7340,7340,7340,0
|
|
20231018,132900,65748320,7340,7340,7340,7340,0
|
|
20231018,132800,65748320,7340,7340,7340,7340,0
|
|
20231018,132700,65748320,7340,7310,7340,7310,248
|
|
20231018,132600,63933320,7310,7310,7310,7310,200
|
|
20231018,132500,62471320,7310,7310,7310,7310,1
|
|
20231018,132400,62464010,7320,7320,7320,7320,0
|
|
20231018,132300,62464010,7320,7320,7320,7320,0
|
|
20231018,132200,62464010,7320,7320,7320,7320,0
|
|
20231018,132100,62464010,7320,7320,7320,7320,0
|
|
20231018,132000,62464010,7320,7320,7320,7320,0
|
|
20231018,131900,62464010,7320,7320,7320,7320,0
|
|
20231018,131800,62464010,7320,7320,7320,7320,0
|
|
20231018,131700,62464010,7320,7320,7320,7320,0
|
|
20231018,131600,62464010,7320,7320,7320,7320,0
|
|
20231018,131500,62464010,7320,7320,7320,7320,30
|
|
20231018,131400,62244410,7310,7310,7310,7310,4
|
|
20231018,131300,62215170,7320,7320,7320,7320,0
|
|
20231018,131200,62215170,7320,7320,7320,7320,10
|
|
20231018,131100,62141970,7310,7310,7310,7310,12
|
|
20231018,131000,62054250,7310,7310,7310,7310,0
|
|
20231018,130900,62054250,7310,7310,7310,7310,0
|
|
20231018,130800,62054250,7310,7310,7310,7310,0
|
|
20231018,130700,62054250,7310,7310,7310,7310,0
|
|
20231018,130600,62054250,7310,7310,7310,7310,0
|
|
20231018,130500,62054250,7310,7310,7310,7310,0
|
|
20231018,130400,62054250,7310,7310,7310,7310,0
|
|
20231018,130300,62054250,7310,7310,7310,7310,0
|
|
20231018,130200,62054250,7310,7310,7310,7310,0
|
|
20231018,130100,62054250,7310,7310,7310,7310,0
|
|
20231018,130000,62054250,7310,7310,7310,7310,6
|
|
20231018,125900,62010390,7310,7310,7310,7310,0
|
|
20231018,125800,62010390,7310,7310,7310,7310,6
|
|
20231018,125700,61966530,7310,7310,7310,7310,0
|
|
20231018,125600,61966530,7310,7310,7310,7310,7
|
|
20231018,125500,61915360,7310,7310,7310,7310,0
|
|
20231018,125400,61915360,7310,7310,7310,7310,7
|
|
20231018,125300,61864190,7310,7310,7310,7310,0
|
|
20231018,125200,61864190,7310,7310,7310,7310,8
|
|
20231018,125100,61805710,7310,7310,7310,7310,0
|
|
20231018,125000,61805710,7310,7310,7310,7310,7
|
|
20231018,124900,61754540,7310,7310,7310,7310,0
|
|
20231018,124800,61754540,7310,7310,7310,7310,7
|
|
20231018,124700,61703370,7310,7310,7310,7310,50
|
|
20231018,124600,61337870,7310,7310,7310,7310,7
|
|
20231018,124500,61286700,7310,7310,7310,7310,0
|
|
20231018,124400,61286700,7310,7310,7310,7310,7
|
|
20231018,124300,61235530,7310,7310,7310,7310,0
|
|
20231018,124200,61235530,7310,7310,7310,7310,7
|
|
20231018,124100,61184360,7320,7320,7320,7320,1
|
|
20231018,124000,61177040,7320,7320,7320,7320,30
|
|
20231018,123900,60957440,7310,7310,7310,7310,0
|
|
20231018,123800,60957440,7310,7310,7310,7310,0
|
|
20231018,123700,60957440,7310,7310,7310,7310,0
|
|
20231018,123600,60957440,7310,7310,7310,7310,0
|
|
20231018,123500,60957440,7310,7310,7310,7310,0
|
|
20231018,123400,60957440,7310,7310,7310,7310,0
|
|
20231018,123300,60957440,7310,7310,7310,7310,0
|
|
20231018,123200,60957440,7310,7310,7310,7310,0
|
|
20231018,123100,60957440,7310,7310,7310,7310,0
|
|
20231018,123000,60957440,7310,7310,7310,7310,0
|
|
20231018,122900,60957440,7310,7310,7310,7310,0
|
|
20231018,122800,60957440,7310,7310,7310,7310,0
|
|
20231018,122700,60957440,7310,7310,7310,7310,0
|
|
20231018,122600,60957440,7310,7310,7310,7310,0
|
|
20231018,122500,60957440,7310,7310,7310,7310,1
|
|
20231018,122400,60950130,7310,7310,7310,7310,0
|
|
20231018,122300,60950130,7310,7310,7310,7310,6
|
|
20231018,122200,60906270,7310,7310,7310,7310,0
|
|
20231018,122100,60906270,7310,7310,7310,7310,6
|
|
20231018,122000,60862410,7310,7310,7310,7310,0
|
|
20231018,121900,60862410,7310,7310,7310,7310,6
|
|
20231018,121800,60818550,7310,7310,7310,7310,30
|
|
20231018,121700,60599250,7310,7310,7310,7310,6
|
|
20231018,121600,60555390,7310,7310,7310,7310,0
|
|
20231018,121500,60555390,7310,7310,7310,7310,7
|
|
20231018,121400,60504220,7310,7310,7310,7310,0
|
|
20231018,121300,60504220,7310,7310,7310,7310,7
|
|
20231018,121200,60453050,7310,7310,7310,7310,0
|
|
20231018,121100,60453050,7310,7310,7310,7310,7
|
|
20231018,121000,60401880,7310,7310,7310,7310,0
|
|
20231018,120900,60401880,7310,7310,7310,7310,7
|
|
20231018,120800,60350710,7310,7310,7310,7310,0
|
|
20231018,120700,60350710,7310,7310,7310,7310,7
|
|
20231018,120600,60299540,7330,7330,7330,7330,0
|
|
20231018,120500,60299540,7330,7310,7330,7310,44
|
|
20231018,120400,59977160,7310,7310,7310,7310,0
|
|
20231018,120300,59977160,7310,7310,7310,7310,120
|
|
20231018,120200,59099960,7300,7300,7300,7300,0
|
|
20231018,120100,59099960,7300,7300,7300,7300,0
|
|
20231018,120000,59099960,7300,7300,7300,7300,0
|
|
20231018,115900,59099960,7300,7300,7300,7300,0
|
|
20231018,115800,59099960,7300,7320,7320,7300,1000
|
|
20231018,115700,51794660,7330,7330,7330,7330,0
|
|
20231018,115600,51794660,7330,7330,7330,7330,1
|
|
20231018,115500,51787330,7330,7330,7330,7330,0
|
|
20231018,115400,51787330,7330,7330,7330,7330,0
|
|
20231018,115300,51787330,7330,7330,7330,7330,0
|
|
20231018,115200,51787330,7330,7330,7330,7330,5
|
|
20231018,115100,51750680,7330,7330,7330,7330,0
|
|
20231018,115000,51750680,7330,7330,7330,7330,0
|
|
20231018,114900,51750680,7330,7330,7330,7330,5
|
|
20231018,114800,51714030,7310,7310,7310,7310,0
|
|
20231018,114700,51714030,7310,7310,7310,7310,0
|
|
20231018,114600,51714030,7310,7310,7310,7310,0
|
|
20231018,114500,51714030,7310,7310,7310,7310,6
|
|
20231018,114400,51670170,7340,7340,7340,7340,43
|
|
20231018,114300,51354550,7340,7310,7340,7310,7
|
|
20231018,114200,51303350,7310,7310,7310,7310,0
|
|
20231018,114100,51303350,7310,7310,7310,7310,6
|
|
20231018,114000,51259490,7310,7310,7310,7310,100
|
|
20231018,113900,50528490,7310,7310,7310,7310,6
|
|
20231018,113800,50484630,7310,7310,7310,7310,0
|
|
20231018,113700,50484630,7310,7310,7310,7310,6
|
|
20231018,113600,50440770,7310,7310,7310,7310,0
|
|
20231018,113500,50440770,7310,7310,7310,7310,6
|
|
20231018,113400,50396910,7310,7310,7310,7310,0
|
|
20231018,113300,50396910,7310,7310,7310,7310,6
|
|
20231018,113200,50353050,7310,7310,7310,7310,0
|
|
20231018,113100,50353050,7310,7310,7310,7310,6
|
|
20231018,113000,50309190,7340,7340,7340,7340,30
|
|
20231018,112900,50088990,7310,7310,7310,7310,7
|
|
20231018,112800,50037820,7310,7310,7310,7310,0
|
|
20231018,112700,50037820,7310,7310,7310,7310,7
|
|
20231018,112600,49986650,7310,7310,7310,7310,11
|
|
20231018,112500,49906240,7300,7300,7300,7300,0
|
|
20231018,112400,49906240,7300,7300,7300,7300,0
|
|
20231018,112300,49906240,7300,7300,7300,7300,0
|
|
20231018,112200,49906240,7300,7300,7300,7300,0
|
|
20231018,112100,49906240,7300,7300,7300,7300,0
|
|
20231018,112000,49906240,7300,7300,7300,7300,0
|
|
20231018,111900,49906240,7300,7300,7300,7300,0
|
|
20231018,111800,49906240,7300,7300,7300,7300,0
|
|
20231018,111700,49906240,7300,7300,7300,7300,0
|
|
20231018,111600,49906240,7300,7300,7300,7300,0
|
|
20231018,111500,49906240,7300,7300,7300,7300,0
|
|
20231018,111400,49906240,7300,7310,7310,7300,120
|
|
20231018,111300,49029540,7300,7300,7300,7300,0
|
|
20231018,111200,49029540,7300,7300,7300,7300,0
|
|
20231018,111100,49029540,7300,7300,7300,7300,0
|
|
20231018,111000,49029540,7300,7300,7300,7300,0
|
|
20231018,110900,49029540,7300,7300,7300,7300,0
|
|
20231018,110800,49029540,7300,7300,7300,7300,0
|
|
20231018,110700,49029540,7300,7300,7300,7300,100
|
|
20231018,110600,48299540,7300,7300,7300,7300,0
|
|
20231018,110500,48299540,7300,7300,7300,7300,0
|
|
20231018,110400,48299540,7300,7300,7300,7300,200
|
|
20231018,110300,46839540,7300,7300,7300,7300,24
|
|
20231018,110200,46664340,7300,7300,7300,7300,0
|
|
20231018,110100,46664340,7300,7300,7300,7300,24
|
|
20231018,110000,46489140,7300,7300,7300,7300,0
|
|
20231018,105900,46489140,7300,7300,7300,7300,24
|
|
20231018,105800,46313940,7300,7300,7300,7300,0
|
|
20231018,105700,46313940,7300,7300,7300,7300,24
|
|
20231018,105600,46138740,7350,7350,7350,7350,0
|
|
20231018,105500,46138740,7350,7300,7350,7300,54
|
|
20231018,105400,45743040,7300,7300,7300,7300,0
|
|
20231018,105300,45743040,7300,7300,7300,7300,24
|
|
20231018,105200,45567840,7330,7330,7330,7330,0
|
|
20231018,105100,45567840,7330,7300,7330,7300,26
|
|
20231018,105000,45378010,7300,7320,7320,7300,121
|
|
20231018,104900,44494610,7320,7320,7320,7320,24
|
|
20231018,104800,44318930,7320,7320,7320,7320,17
|
|
20231018,104700,44194490,7320,7330,7330,7320,25
|
|
20231018,104600,44011460,7330,7330,7330,7330,2
|
|
20231018,104500,43996800,7330,7330,7330,7330,25
|
|
20231018,104400,43813550,7330,7330,7330,7330,0
|
|
20231018,104300,43813550,7330,7330,7330,7330,0
|
|
20231018,104200,43813550,7330,7330,7330,7330,0
|
|
20231018,104100,43813550,7330,7330,7330,7330,109
|
|
20231018,104000,43014580,7350,7350,7350,7350,0
|
|
20231018,103900,43014580,7350,7350,7350,7350,68
|
|
20231018,103800,42514780,7370,7370,7370,7370,0
|
|
20231018,103700,42514780,7370,7370,7370,7370,0
|
|
20231018,103600,42514780,7370,7370,7370,7370,0
|
|
20231018,103500,42514780,7370,7370,7370,7370,0
|
|
20231018,103400,42514780,7370,7370,7370,7370,0
|
|
20231018,103300,42514780,7370,7370,7370,7370,0
|
|
20231018,103200,42514780,7370,7370,7370,7370,0
|
|
20231018,103100,42514780,7370,7370,7370,7370,0
|
|
20231018,103000,42514780,7370,7370,7370,7370,1
|
|
20231018,102900,42507410,7370,7370,7370,7370,0
|
|
20231018,102800,42507410,7370,7370,7370,7370,0
|
|
20231018,102700,42507410,7370,7350,7370,7350,365
|
|
20231018,102600,39820680,7310,7310,7310,7310,0
|
|
20231018,102500,39820680,7310,7310,7310,7310,1
|
|
20231018,102400,39813370,7300,7300,7300,7300,0
|
|
20231018,102300,39813370,7300,7300,7300,7300,0
|
|
20231018,102200,39813370,7300,7300,7300,7300,0
|
|
20231018,102100,39813370,7300,7310,7310,7300,900
|
|
20231018,102000,33242090,7310,7350,7360,7310,59
|
|
20231018,101900,32809520,7350,7350,7350,7350,0
|
|
20231018,101800,32809520,7350,7350,7350,7350,18
|
|
20231018,101700,32677220,7350,7350,7350,7350,45
|
|
20231018,101600,32346470,7350,7350,7350,7350,0
|
|
20231018,101500,32346470,7350,7330,7350,7330,99
|
|
20231018,101400,31620230,7320,7310,7320,7310,113
|
|
20231018,101300,30793120,7310,7310,7310,7310,50
|
|
20231018,101200,30427620,7300,7300,7300,7300,14
|
|
20231018,101100,30325420,7300,7300,7300,7300,0
|
|
20231018,101000,30325420,7300,7300,7300,7300,10
|
|
20231018,100900,30252420,7300,7300,7300,7300,0
|
|
20231018,100800,30252420,7300,7300,7300,7300,125
|
|
20231018,100700,29339920,7310,7310,7310,7310,0
|
|
20231018,100600,29339920,7310,7310,7310,7310,0
|
|
20231018,100500,29339920,7310,7310,7310,7310,7
|
|
20231018,100400,29288750,7320,7320,7320,7320,0
|
|
20231018,100300,29288750,7320,7320,7320,7320,0
|
|
20231018,100200,29288750,7320,7320,7320,7320,0
|
|
20231018,100100,29288750,7320,7320,7320,7320,0
|
|
20231018,100000,29288750,7320,7320,7320,7320,5
|
|
20231018,095900,29252150,7320,7320,7320,7320,1
|
|
20231018,095800,29244830,7310,7310,7310,7310,0
|
|
20231018,095700,29244830,7310,7310,7310,7310,0
|
|
20231018,095600,29244830,7310,7310,7310,7310,10
|
|
20231018,095500,29171730,7310,7310,7310,7310,79
|
|
20231018,095400,28594240,7290,7290,7290,7290,0
|
|
20231018,095300,28594240,7290,7300,7300,7290,313
|
|
20231018,095200,26312000,7300,7300,7300,7300,90
|
|
20231018,095100,25655000,7300,7300,7300,7300,2
|
|
20231018,095000,25640400,7300,7300,7300,7300,83
|
|
20231018,094900,25034500,7310,7310,7310,7310,0
|
|
20231018,094800,25034500,7310,7310,7310,7310,48
|
|
20231018,094700,24683620,7310,7310,7310,7310,403
|
|
20231018,094600,21737690,7310,7310,7310,7310,65
|
|
20231018,094500,21262540,7300,7330,7340,7300,59
|
|
20231018,094400,20830780,7320,7320,7320,7320,0
|
|
20231018,094300,20830780,7320,7310,7320,7310,109
|
|
20231018,094200,20033490,7310,7310,7310,7310,0
|
|
20231018,094100,20033490,7310,7310,7310,7310,0
|
|
20231018,094000,20033490,7310,7310,7310,7310,0
|
|
20231018,093900,20033490,7310,7300,7310,7300,216
|
|
20231018,093800,18456530,7290,7290,7290,7290,40
|
|
20231018,093700,18164930,7290,7300,7300,7290,20
|
|
20231018,093600,18019060,7300,7300,7300,7300,0
|
|
20231018,093500,18019060,7300,7300,7300,7300,0
|
|
20231018,093400,18019060,7300,7300,7300,7300,66
|
|
20231018,093300,17537260,7300,7300,7300,7300,0
|
|
20231018,093200,17537260,7300,7300,7300,7300,3
|
|
20231018,093100,17515360,7300,7300,7300,7300,1
|
|
20231018,093000,17508060,7300,7300,7300,7300,0
|
|
20231018,092900,17508060,7300,7300,7300,7300,0
|
|
20231018,092800,17508060,7300,7300,7300,7300,0
|
|
20231018,092700,17508060,7300,7300,7300,7300,0
|
|
20231018,092600,17508060,7300,7300,7300,7300,0
|
|
20231018,092500,17508060,7300,7300,7300,7300,0
|
|
20231018,092400,17508060,7300,7300,7300,7300,23
|
|
20231018,092300,17340160,7300,7290,7300,7290,202
|
|
20231018,092200,15865690,7290,7290,7290,7290,22
|
|
20231018,092100,15705310,7280,7260,7290,7260,104
|
|
20231018,092000,14950080,7260,7260,7260,7260,0
|
|
20231018,091900,14950080,7260,7260,7260,7260,0
|
|
20231018,091800,14950080,7260,7260,7260,7260,2
|
|
20231018,091700,14935560,7300,7300,7300,7300,314
|
|
20231018,091600,12643360,7300,7290,7300,7240,1001
|
|
20231018,091500,5355410,7290,7290,7290,7290,0
|
|
20231018,091400,5355410,7290,7290,7290,7290,1
|
|
20231018,091300,5348120,7250,7240,7250,7240,202
|
|
20231018,091200,3884810,7240,7220,7240,7220,180
|
|
20231018,091100,2585070,7220,7220,7220,7220,31
|
|
20231018,091000,2361250,7220,7220,7220,7220,0
|
|
20231018,090900,2361250,7220,7220,7240,7210,45
|
|
20231018,090800,2036340,7200,7200,7200,7200,0
|
|
20231018,090700,2036340,7200,7200,7200,7200,1
|
|
20231018,090600,2029140,7200,7200,7200,7200,1
|
|
20231018,090500,2021940,7200,7200,7200,7200,30
|
|
20231018,090400,1805940,7190,7190,7190,7190,0
|
|
20231018,090300,1805940,7190,7190,7190,7190,0
|
|
20231018,090200,1805940,7190,7190,7240,7190,40
|
|
20231018,090100,1517090,7190,7190,7190,7190,23
|
|
20231018,090000,1351720,7190,7190,7190,7190,188
|