619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191600,99608870,16890,16890,16890,16890,56
|
|
20231017,191500,99608870,16890,16890,16890,16890,0
|
|
20231017,191400,99608870,16890,16890,16890,16890,0
|
|
20231017,191300,99608870,16890,16890,16890,16890,0
|
|
20231017,191200,99608870,16890,16890,16890,16890,0
|
|
20231017,191100,99608870,16890,16890,16890,16890,0
|
|
20231017,191000,99608870,16890,16890,16890,16890,0
|
|
20231017,190900,99608870,16890,16890,16890,16890,0
|
|
20231017,190800,99608870,16890,16890,16890,16890,0
|
|
20231017,190700,99608870,16890,16890,16890,16890,0
|
|
20231017,190600,99608870,16890,16890,16890,16890,0
|
|
20231017,190500,99608870,16890,16890,16890,16890,0
|
|
20231017,190400,99608870,16890,16890,16890,16890,0
|
|
20231017,190300,99608870,16890,16890,16890,16890,0
|
|
20231017,190200,99608870,16890,16890,16890,16890,0
|
|
20231017,190100,99608870,16890,16890,16890,16890,0
|
|
20231017,190000,99608870,16890,16890,16890,16890,0
|
|
20231017,185900,99608870,16890,16890,16890,16890,0
|
|
20231017,185800,99608870,16890,16890,16890,16890,0
|
|
20231017,185700,99608870,16890,16890,16890,16890,0
|
|
20231017,185600,99608870,16890,16890,16890,16890,0
|
|
20231017,185500,99608870,16890,16890,16890,16890,0
|
|
20231017,185400,99608870,16890,16890,16890,16890,0
|
|
20231017,185300,99608870,16890,16890,16890,16890,0
|
|
20231017,185200,99608870,16890,16890,16890,16890,0
|
|
20231017,185100,99608870,16890,16890,16890,16890,0
|
|
20231017,185000,99608870,16890,16890,16890,16890,0
|
|
20231017,184900,99608870,16890,16890,16890,16890,0
|
|
20231017,184800,99608870,16890,16890,16890,16890,0
|
|
20231017,184700,99608870,16890,16890,16890,16890,0
|
|
20231017,184600,99608870,16890,16890,16890,16890,56
|
|
20231017,184500,99608870,16890,16890,16890,16890,0
|
|
20231017,184400,99608870,16890,16890,16890,16890,0
|
|
20231017,184300,99608870,16890,16890,16890,16890,0
|
|
20231017,184200,99608870,16890,16890,16890,16890,0
|
|
20231017,184100,99608870,16890,16890,16890,16890,0
|
|
20231017,184000,99608870,16890,16890,16890,16890,0
|
|
20231017,183900,99608870,16890,16890,16890,16890,0
|
|
20231017,183800,99608870,16890,16890,16890,16890,0
|
|
20231017,183700,99608870,16890,16890,16890,16890,0
|
|
20231017,183600,99608870,16890,16890,16890,16890,0
|
|
20231017,183500,99608870,16890,16890,16890,16890,0
|
|
20231017,183400,99608870,16890,16890,16890,16890,0
|
|
20231017,183300,99608870,16890,16890,16890,16890,0
|
|
20231017,183200,99608870,16890,16890,16890,16890,0
|
|
20231017,183100,99608870,16890,16890,16890,16890,0
|
|
20231017,183000,99608870,16890,16890,16890,16890,0
|
|
20231017,182900,99608870,16890,16890,16890,16890,0
|
|
20231017,182800,99608870,16890,16890,16890,16890,0
|
|
20231017,182700,99608870,16890,16890,16890,16890,0
|
|
20231017,182600,99608870,16890,16890,16890,16890,0
|
|
20231017,182500,99608870,16890,16890,16890,16890,0
|
|
20231017,182400,99608870,16890,16890,16890,16890,0
|
|
20231017,182300,99608870,16890,16890,16890,16890,0
|
|
20231017,182200,99608870,16890,16890,16890,16890,0
|
|
20231017,182100,99608870,16890,16890,16890,16890,0
|
|
20231017,182000,99608870,16890,16890,16890,16890,0
|
|
20231017,181900,99608870,16890,16890,16890,16890,0
|
|
20231017,181800,99608870,16890,16890,16890,16890,0
|
|
20231017,181700,99608870,16890,16890,16890,16890,0
|
|
20231017,181600,99608870,16890,16890,16890,16890,56
|
|
20231017,181500,99608870,16890,16890,16890,16890,0
|
|
20231017,181400,99608870,16890,16890,16890,16890,0
|
|
20231017,181300,99608870,16890,16890,16890,16890,0
|
|
20231017,181200,99608870,16890,16890,16890,16890,0
|
|
20231017,181100,99608870,16890,16890,16890,16890,0
|
|
20231017,181000,99608870,16890,16890,16890,16890,0
|
|
20231017,180900,99608870,16890,16890,16890,16890,0
|
|
20231017,180800,99608870,16890,16890,16890,16890,0
|
|
20231017,180700,99608870,16890,16890,16890,16890,0
|
|
20231017,180600,99608870,16890,16890,16890,16890,0
|
|
20231017,180500,99608870,16890,16890,16890,16890,0
|
|
20231017,180400,99608870,16890,16890,16890,16890,0
|
|
20231017,180300,99608870,16890,16890,16890,16890,0
|
|
20231017,180200,99608870,16890,16890,16890,16890,0
|
|
20231017,180100,99608870,16890,16890,16890,16890,0
|
|
20231017,180000,99608870,16890,16890,16890,16890,0
|
|
20231017,175900,99608870,16890,16890,16890,16890,0
|
|
20231017,175800,99608870,16890,16890,16890,16890,0
|
|
20231017,175700,99608870,16890,16890,16890,16890,0
|
|
20231017,175600,99608870,16890,16890,16890,16890,0
|
|
20231017,175500,99608870,16890,16890,16890,16890,0
|
|
20231017,175400,99608870,16890,16890,16890,16890,0
|
|
20231017,175300,99608870,16890,16890,16890,16890,0
|
|
20231017,175200,99608870,16890,16890,16890,16890,0
|
|
20231017,175100,99608870,16890,16890,16890,16890,0
|
|
20231017,175000,99608870,16890,16890,16890,16890,0
|
|
20231017,174900,99608870,16890,16890,16890,16890,0
|
|
20231017,174800,99608870,16890,16890,16890,16890,0
|
|
20231017,174700,99608870,16890,16890,16890,16890,0
|
|
20231017,174600,99608870,16890,16890,16890,16890,56
|
|
20231017,174500,99608870,16890,16890,16890,16890,0
|
|
20231017,174400,99608870,16890,16890,16890,16890,0
|
|
20231017,174300,99608870,16890,16890,16890,16890,0
|
|
20231017,174200,99608870,16890,16890,16890,16890,0
|
|
20231017,174100,99608870,16890,16890,16890,16890,0
|
|
20231017,174000,99608870,16890,16890,16890,16890,0
|
|
20231017,173900,99608870,16890,16890,16890,16890,0
|
|
20231017,173800,99608870,16890,16890,16890,16890,0
|
|
20231017,173700,99608870,16890,16890,16890,16890,0
|
|
20231017,173600,99608870,16890,16890,16890,16890,0
|
|
20231017,173500,99608870,16890,16890,16890,16890,0
|
|
20231017,173400,99608870,16890,16890,16890,16890,0
|
|
20231017,173300,99608870,16890,16890,16890,16890,0
|
|
20231017,173200,99608870,16890,16890,16890,16890,0
|
|
20231017,173100,99608870,16890,16890,16890,16890,0
|
|
20231017,173000,99608870,16890,16890,16890,16890,0
|
|
20231017,172900,99608870,16890,16890,16890,16890,0
|
|
20231017,172800,99608870,16890,16890,16890,16890,0
|
|
20231017,172700,99608870,16890,16890,16890,16890,0
|
|
20231017,172600,99608870,16890,16890,16890,16890,0
|
|
20231017,172500,99608870,16890,16890,16890,16890,0
|
|
20231017,172400,99608870,16890,16890,16890,16890,0
|
|
20231017,172300,99608870,16890,16890,16890,16890,0
|
|
20231017,172200,99608870,16890,16890,16890,16890,0
|
|
20231017,172100,99608870,16890,16890,16890,16890,0
|
|
20231017,172000,99608870,16890,16890,16890,16890,0
|
|
20231017,171900,99608870,16890,16890,16890,16890,0
|
|
20231017,171800,99608870,16890,16890,16890,16890,0
|
|
20231017,171700,99608870,16890,16890,16890,16890,0
|
|
20231017,171600,99608870,16890,16890,16890,16890,56
|
|
20231017,171500,99608870,16890,16890,16890,16890,0
|
|
20231017,171400,99608870,16890,16890,16890,16890,0
|
|
20231017,171300,99608870,16890,16890,16890,16890,0
|
|
20231017,171200,99608870,16890,16890,16890,16890,0
|
|
20231017,171100,99608870,16890,16890,16890,16890,0
|
|
20231017,171000,99608870,16890,16890,16890,16890,0
|
|
20231017,170900,99608870,16890,16890,16890,16890,0
|
|
20231017,170800,99608870,16890,16890,16890,16890,0
|
|
20231017,170700,99608870,16890,16890,16890,16890,0
|
|
20231017,170600,99608870,16890,16890,16890,16890,0
|
|
20231017,170500,99608870,16890,16890,16890,16890,0
|
|
20231017,170400,99608870,16890,16890,16890,16890,0
|
|
20231017,170300,99608870,16890,16890,16890,16890,0
|
|
20231017,170200,99608870,16890,16890,16890,16890,0
|
|
20231017,170100,99608870,16890,16890,16890,16890,0
|
|
20231017,170000,99608870,16890,16890,16890,16890,0
|
|
20231017,165900,99608870,16890,16890,16890,16890,0
|
|
20231017,165800,99608870,16890,16890,16890,16890,0
|
|
20231017,165700,99608870,16890,16890,16890,16890,0
|
|
20231017,165600,99608870,16890,16890,16890,16890,0
|
|
20231017,165500,99608870,16890,16890,16890,16890,0
|
|
20231017,165400,99608870,16890,16890,16890,16890,0
|
|
20231017,165300,99608870,16890,16890,16890,16890,0
|
|
20231017,165200,99608870,16890,16890,16890,16890,0
|
|
20231017,165100,99608870,16890,16890,16890,16890,0
|
|
20231017,165000,99608870,16890,16890,16890,16890,0
|
|
20231017,164900,99608870,16890,16890,16890,16890,0
|
|
20231017,164800,99608870,16890,16890,16890,16890,0
|
|
20231017,164700,99608870,16890,16890,16890,16890,0
|
|
20231017,164600,99608870,16890,16890,16890,16890,56
|
|
20231017,164500,99608870,16890,16890,16890,16890,0
|
|
20231017,164400,99608870,16890,16890,16890,16890,0
|
|
20231017,164300,99608870,16890,16890,16890,16890,0
|
|
20231017,164200,99608870,16890,16890,16890,16890,0
|
|
20231017,164100,99608870,16890,16890,16890,16890,0
|
|
20231017,164000,99608870,16890,16890,16890,16890,0
|
|
20231017,163900,99608870,16890,16890,16890,16890,0
|
|
20231017,163800,99608870,16890,16890,16890,16890,0
|
|
20231017,163700,99608870,16890,16890,16890,16890,0
|
|
20231017,163600,99608870,16890,16890,16890,16890,0
|
|
20231017,163500,99608870,16890,16890,16890,16890,0
|
|
20231017,163400,99608870,16890,16890,16890,16890,0
|
|
20231017,163300,99608870,16890,16890,16890,16890,0
|
|
20231017,163200,99608870,16890,16890,16890,16890,0
|
|
20231017,163100,99608870,16890,16890,16890,16890,0
|
|
20231017,163000,99608870,16890,16890,16890,16890,0
|
|
20231017,162900,99608870,16890,16890,16890,16890,0
|
|
20231017,162800,99608870,16890,16890,16890,16890,0
|
|
20231017,162700,99608870,16890,16890,16890,16890,0
|
|
20231017,162600,99608870,16890,16890,16890,16890,0
|
|
20231017,162500,99608870,16890,16890,16890,16890,0
|
|
20231017,162400,99608870,16890,16890,16890,16890,0
|
|
20231017,162300,99608870,16890,16890,16890,16890,0
|
|
20231017,162200,99608870,16890,16890,16890,16890,0
|
|
20231017,162100,99608870,16890,16890,16890,16890,0
|
|
20231017,162000,99608870,16890,16890,16890,16890,0
|
|
20231017,161900,99608870,16890,16890,16890,16890,0
|
|
20231017,161800,99608870,16890,16890,16890,16890,0
|
|
20231017,161700,99608870,16890,16890,16890,16890,0
|
|
20231017,161600,99608870,16890,16890,16890,16890,56
|
|
20231017,161500,99608870,16890,16890,16890,16890,0
|
|
20231017,161400,99608870,16890,16890,16890,16890,0
|
|
20231017,161300,99608870,16890,16890,16890,16890,0
|
|
20231017,161200,99608870,16890,16890,16890,16890,0
|
|
20231017,161100,99608870,16890,16890,16890,16890,0
|
|
20231017,161000,99608870,16890,16890,16890,16890,0
|
|
20231017,160900,99608870,16890,16890,16890,16890,0
|
|
20231017,160800,99608870,16890,16890,16890,16890,0
|
|
20231017,160700,99608870,16890,16890,16890,16890,0
|
|
20231017,160600,99608870,16890,16890,16890,16890,0
|
|
20231017,160500,99608870,16890,16890,16890,16890,0
|
|
20231017,160400,99608870,16890,16890,16890,16890,0
|
|
20231017,160300,99608870,16890,16890,16890,16890,0
|
|
20231017,160200,99608870,16890,16890,16890,16890,0
|
|
20231017,160100,99608870,16890,16890,16890,16890,0
|
|
20231017,160000,99608870,16890,16890,16890,16890,0
|
|
20231017,155900,99608870,16890,16890,16890,16890,0
|
|
20231017,155800,99608870,16890,16890,16890,16890,0
|
|
20231017,155700,99608870,16890,16890,16890,16890,0
|
|
20231017,155600,99608870,16890,16890,16890,16890,0
|
|
20231017,155500,99608870,16890,16890,16890,16890,0
|
|
20231017,155400,99608870,16890,16890,16890,16890,0
|
|
20231017,155300,99608870,16890,16890,16890,16890,0
|
|
20231017,155200,99608870,16890,16890,16890,16890,0
|
|
20231017,155100,99608870,16890,16890,16890,16890,0
|
|
20231017,155000,99608870,16890,16890,16890,16890,0
|
|
20231017,154900,99608870,16890,16890,16890,16890,0
|
|
20231017,154800,99608870,16890,16890,16890,16890,0
|
|
20231017,154700,99608870,16890,16890,16890,16890,0
|
|
20231017,154600,99608870,16890,16890,16890,16890,56
|
|
20231017,154500,99608870,16890,16890,16890,16890,0
|
|
20231017,154400,99608870,16890,16890,16890,16890,0
|
|
20231017,154300,99608870,16890,16890,16890,16890,0
|
|
20231017,154200,99608870,16890,16890,16890,16890,0
|
|
20231017,154100,99608870,16890,16890,16890,16890,0
|
|
20231017,154000,99608870,16890,16890,16890,16890,0
|
|
20231017,153900,99608870,16890,16890,16890,16890,0
|
|
20231017,153800,99608870,16890,16890,16890,16890,0
|
|
20231017,153700,99608870,16890,16890,16890,16890,0
|
|
20231017,153600,99608870,16890,16890,16890,16890,0
|
|
20231017,153500,99608870,16890,16890,16890,16890,0
|
|
20231017,153400,99608870,16890,16890,16890,16890,0
|
|
20231017,153300,99608870,16890,16890,16890,16890,0
|
|
20231017,153200,99608870,16890,16890,16890,16890,0
|
|
20231017,153100,99608870,16890,16890,16890,16890,0
|
|
20231017,153000,99608870,16890,16890,16890,16890,56
|
|
20231017,152900,98663030,16980,16980,16980,16980,0
|
|
20231017,152800,98663030,16980,16980,16980,16980,0
|
|
20231017,152700,98663030,16980,16980,16980,16980,0
|
|
20231017,152600,98663030,16980,16980,16980,16980,0
|
|
20231017,152500,98663030,16980,16980,16980,16980,0
|
|
20231017,152400,98663030,16980,16980,16980,16980,0
|
|
20231017,152300,98663030,16980,16980,16980,16980,0
|
|
20231017,152200,98663030,16980,16980,16980,16980,0
|
|
20231017,152100,98663030,16980,16980,16980,16980,0
|
|
20231017,152000,98663030,16980,16980,16980,16980,0
|
|
20231017,151900,98663030,16980,16980,16980,16980,0
|
|
20231017,151800,98663030,16980,16980,16980,16980,0
|
|
20231017,151700,98663030,16980,16980,16980,16980,0
|
|
20231017,151600,98663030,16980,16980,16980,16980,0
|
|
20231017,151500,98663030,16980,16980,16980,16980,0
|
|
20231017,151400,98663030,16980,16980,16980,16980,0
|
|
20231017,151300,98663030,16980,16980,16980,16980,0
|
|
20231017,151200,98663030,16980,16980,16980,16980,0
|
|
20231017,151100,98663030,16980,16980,16980,16980,0
|
|
20231017,151000,98663030,16980,16980,16980,16980,0
|
|
20231017,150900,98663030,16980,16980,16980,16980,0
|
|
20231017,150800,98663030,16980,16980,16980,16980,0
|
|
20231017,150700,98663030,16980,16980,16980,16980,0
|
|
20231017,150600,98663030,16980,16980,16980,16980,0
|
|
20231017,150500,98663030,16980,16980,16980,16980,0
|
|
20231017,150400,98663030,16980,16980,16980,16980,50
|
|
20231017,150300,97814030,16890,16890,16890,16890,0
|
|
20231017,150200,97814030,16890,16890,16890,16890,0
|
|
20231017,150100,97814030,16890,16890,16890,16890,0
|
|
20231017,150000,97814030,16890,16890,16890,16890,0
|
|
20231017,145900,97814030,16890,16890,16890,16890,0
|
|
20231017,145800,97814030,16890,16890,16890,16890,0
|
|
20231017,145700,97814030,16890,16890,16890,16890,0
|
|
20231017,145600,97814030,16890,16890,16890,16890,0
|
|
20231017,145500,97814030,16890,16890,16890,16890,0
|
|
20231017,145400,97814030,16890,16890,16890,16890,159
|
|
20231017,145300,95128520,16900,16900,16900,16900,0
|
|
20231017,145200,95128520,16900,16900,16900,16900,0
|
|
20231017,145100,95128520,16900,16900,16900,16900,100
|
|
20231017,145000,93438520,17000,17000,17000,17000,0
|
|
20231017,144900,93438520,17000,17000,17000,17000,0
|
|
20231017,144800,93438520,17000,17000,17000,17000,0
|
|
20231017,144700,93438520,17000,17000,17000,17000,0
|
|
20231017,144600,93438520,17000,17000,17000,17000,0
|
|
20231017,144500,93438520,17000,17000,17000,17000,0
|
|
20231017,144400,93438520,17000,17000,17000,17000,0
|
|
20231017,144300,93438520,17000,17000,17000,17000,0
|
|
20231017,144200,93438520,17000,17000,17000,17000,0
|
|
20231017,144100,93438520,17000,17000,17000,17000,0
|
|
20231017,144000,93438520,17000,17000,17000,17000,0
|
|
20231017,143900,93438520,17000,17000,17000,17000,0
|
|
20231017,143800,93438520,17000,17000,17000,17000,0
|
|
20231017,143700,93438520,17000,17000,17000,17000,0
|
|
20231017,143600,93438520,17000,17000,17000,17000,0
|
|
20231017,143500,93438520,17000,17000,17000,17000,1000
|
|
20231017,143400,76438520,17000,17000,17000,17000,0
|
|
20231017,143300,76438520,17000,17000,17000,17000,0
|
|
20231017,143200,76438520,17000,17000,17000,17000,0
|
|
20231017,143100,76438520,17000,17000,17000,17000,0
|
|
20231017,143000,76438520,17000,17000,17000,17000,0
|
|
20231017,142900,76438520,17000,17000,17000,17000,0
|
|
20231017,142800,76438520,17000,17000,17000,17000,0
|
|
20231017,142700,76438520,17000,17000,17000,17000,0
|
|
20231017,142600,76438520,17000,17000,17000,17000,0
|
|
20231017,142500,76438520,17000,17000,17000,17000,0
|
|
20231017,142400,76438520,17000,17000,17000,17000,0
|
|
20231017,142300,76438520,17000,17000,17000,17000,0
|
|
20231017,142200,76438520,17000,17000,17000,17000,0
|
|
20231017,142100,76438520,17000,17000,17000,17000,500
|
|
20231017,142000,67938520,16900,16900,16900,16900,0
|
|
20231017,141900,67938520,16900,16900,16900,16900,0
|
|
20231017,141800,67938520,16900,16900,16900,16900,0
|
|
20231017,141700,67938520,16900,16900,16900,16900,0
|
|
20231017,141600,67938520,16900,16900,16900,16900,0
|
|
20231017,141500,67938520,16900,16900,16900,16900,0
|
|
20231017,141400,67938520,16900,16900,16900,16900,0
|
|
20231017,141300,67938520,16900,16900,16900,16900,0
|
|
20231017,141200,67938520,16900,16900,16900,16900,0
|
|
20231017,141100,67938520,16900,16900,16900,16900,0
|
|
20231017,141000,67938520,16900,16900,16900,16900,0
|
|
20231017,140900,67938520,16900,16900,16900,16900,0
|
|
20231017,140800,67938520,16900,16900,16900,16900,0
|
|
20231017,140700,67938520,16900,16900,16900,16900,0
|
|
20231017,140600,67938520,16900,16900,16900,16900,0
|
|
20231017,140500,67938520,16900,16900,16900,16900,0
|
|
20231017,140400,67938520,16900,16900,16900,16900,0
|
|
20231017,140300,67938520,16900,16900,16900,16900,0
|
|
20231017,140200,67938520,16900,16900,16900,16900,0
|
|
20231017,140100,67938520,16900,16900,16900,16900,0
|
|
20231017,140000,67938520,16900,16900,16900,16900,0
|
|
20231017,135900,67938520,16900,16900,16900,16900,0
|
|
20231017,135800,67938520,16900,16900,16900,16900,0
|
|
20231017,135700,67938520,16900,16900,16900,16900,0
|
|
20231017,135600,67938520,16900,16900,16900,16900,0
|
|
20231017,135500,67938520,16900,16900,16900,16900,0
|
|
20231017,135400,67938520,16900,16900,16900,16900,0
|
|
20231017,135300,67938520,16900,16900,16900,16900,0
|
|
20231017,135200,67938520,16900,16900,16900,16900,0
|
|
20231017,135100,67938520,16900,16900,16900,16900,0
|
|
20231017,135000,67938520,16900,16900,16900,16900,0
|
|
20231017,134900,67938520,16900,16900,16900,16900,0
|
|
20231017,134800,67938520,16900,16900,16900,16900,0
|
|
20231017,134700,67938520,16900,16900,16900,16900,0
|
|
20231017,134600,67938520,16900,16900,16900,16900,0
|
|
20231017,134500,67938520,16900,16900,16900,16900,0
|
|
20231017,134400,67938520,16900,16900,16900,16900,0
|
|
20231017,134300,67938520,16900,16900,16900,16900,0
|
|
20231017,134200,67938520,16900,16900,16900,16900,0
|
|
20231017,134100,67938520,16900,16900,16900,16900,0
|
|
20231017,134000,67938520,16900,16900,16900,16900,0
|
|
20231017,133900,67938520,16900,16900,16900,16900,0
|
|
20231017,133800,67938520,16900,16900,16900,16900,0
|
|
20231017,133700,67938520,16900,16900,16900,16900,0
|
|
20231017,133600,67938520,16900,16900,16900,16900,0
|
|
20231017,133500,67938520,16900,16900,16900,16900,0
|
|
20231017,133400,67938520,16900,16900,16900,16900,659
|
|
20231017,133300,56801420,16900,16900,16900,16900,100
|
|
20231017,133200,55111420,16900,16900,16900,16900,0
|
|
20231017,133100,55111420,16900,16900,16900,16900,0
|
|
20231017,133000,55111420,16900,16900,16900,16900,0
|
|
20231017,132900,55111420,16900,16900,16900,16900,0
|
|
20231017,132800,55111420,16900,16900,16900,16900,0
|
|
20231017,132700,55111420,16900,16900,16900,16900,0
|
|
20231017,132600,55111420,16900,16920,16920,16900,241
|
|
20231017,132500,51038200,16910,16910,16910,16910,0
|
|
20231017,132400,51038200,16910,16910,16910,16910,0
|
|
20231017,132300,51038200,16910,16910,16910,16910,0
|
|
20231017,132200,51038200,16910,16910,16910,16910,0
|
|
20231017,132100,51038200,16910,16910,16910,16910,0
|
|
20231017,132000,51038200,16910,16910,16910,16910,0
|
|
20231017,131900,51038200,16910,16910,16910,16910,0
|
|
20231017,131800,51038200,16910,16910,16910,16910,0
|
|
20231017,131700,51038200,16910,16910,16910,16910,0
|
|
20231017,131600,51038200,16910,16910,16910,16910,0
|
|
20231017,131500,51038200,16910,16910,16910,16910,0
|
|
20231017,131400,51038200,16910,16910,16910,16910,0
|
|
20231017,131300,51038200,16910,16910,16910,16910,0
|
|
20231017,131200,51038200,16910,16910,16910,16910,0
|
|
20231017,131100,51038200,16910,16910,16910,16910,0
|
|
20231017,131000,51038200,16910,16910,16910,16910,0
|
|
20231017,130900,51038200,16910,16910,16910,16910,0
|
|
20231017,130800,51038200,16910,16910,16910,16910,0
|
|
20231017,130700,51038200,16910,16910,16910,16910,0
|
|
20231017,130600,51038200,16910,16910,16910,16910,0
|
|
20231017,130500,51038200,16910,16910,16910,16910,0
|
|
20231017,130400,51038200,16910,16910,16910,16910,0
|
|
20231017,130300,51038200,16910,16910,16910,16910,0
|
|
20231017,130200,51038200,16910,16910,16910,16910,0
|
|
20231017,130100,51038200,16910,16910,16910,16910,0
|
|
20231017,130000,51038200,16910,16910,16910,16910,0
|
|
20231017,125900,51038200,16910,16910,16910,16910,0
|
|
20231017,125800,51038200,16910,16910,16910,16910,0
|
|
20231017,125700,51038200,16910,16910,16910,16910,0
|
|
20231017,125600,51038200,16910,16910,16910,16910,0
|
|
20231017,125500,51038200,16910,16910,16910,16910,0
|
|
20231017,125400,51038200,16910,16910,16910,16910,0
|
|
20231017,125300,51038200,16910,16910,16910,16910,0
|
|
20231017,125200,51038200,16910,16910,16910,16910,0
|
|
20231017,125100,51038200,16910,16910,16910,16910,0
|
|
20231017,125000,51038200,16910,16910,16910,16910,0
|
|
20231017,124900,51038200,16910,16910,16910,16910,0
|
|
20231017,124800,51038200,16910,16910,16910,16910,0
|
|
20231017,124700,51038200,16910,16910,16910,16910,0
|
|
20231017,124600,51038200,16910,16910,16910,16910,0
|
|
20231017,124500,51038200,16910,16910,16910,16910,0
|
|
20231017,124400,51038200,16910,16910,16910,16910,0
|
|
20231017,124300,51038200,16910,16910,16910,16910,0
|
|
20231017,124200,51038200,16910,16910,16910,16910,0
|
|
20231017,124100,51038200,16910,16910,16910,16910,0
|
|
20231017,124000,51038200,16910,16910,16910,16910,0
|
|
20231017,123900,51038200,16910,16910,16910,16910,0
|
|
20231017,123800,51038200,16910,16910,16910,16910,0
|
|
20231017,123700,51038200,16910,16910,16910,16910,0
|
|
20231017,123600,51038200,16910,16910,16910,16910,0
|
|
20231017,123500,51038200,16910,16910,16910,16910,0
|
|
20231017,123400,51038200,16910,16910,16910,16910,0
|
|
20231017,123300,51038200,16910,16910,16910,16910,0
|
|
20231017,123200,51038200,16910,16910,16910,16910,0
|
|
20231017,123100,51038200,16910,16910,16910,16910,0
|
|
20231017,123000,51038200,16910,16910,16910,16910,0
|
|
20231017,122900,51038200,16910,16910,16910,16910,0
|
|
20231017,122800,51038200,16910,16910,16910,16910,0
|
|
20231017,122700,51038200,16910,16910,16910,16910,0
|
|
20231017,122600,51038200,16910,16910,16910,16910,0
|
|
20231017,122500,51038200,16910,16910,16910,16910,0
|
|
20231017,122400,51038200,16910,16910,16910,16910,0
|
|
20231017,122300,51038200,16910,16910,16910,16910,0
|
|
20231017,122200,51038200,16910,16910,16910,16910,0
|
|
20231017,122100,51038200,16910,16910,16910,16910,0
|
|
20231017,122000,51038200,16910,16910,16910,16910,0
|
|
20231017,121900,51038200,16910,16910,16910,16910,20
|
|
20231017,121800,50700000,16900,16900,16900,16900,0
|
|
20231017,121700,50700000,16900,16900,16900,16900,0
|
|
20231017,121600,50700000,16900,16900,16900,16900,0
|
|
20231017,121500,50700000,16900,16900,16900,16900,0
|
|
20231017,121400,50700000,16900,16900,16900,16900,0
|
|
20231017,121300,50700000,16900,16900,16900,16900,0
|
|
20231017,121200,50700000,16900,16900,16900,16900,0
|
|
20231017,121100,50700000,16900,16900,16900,16900,0
|
|
20231017,121000,50700000,16900,16900,16900,16900,0
|
|
20231017,120900,50700000,16900,16900,16900,16900,0
|
|
20231017,120800,50700000,16900,16900,16900,16900,0
|
|
20231017,120700,50700000,16900,16900,16900,16900,0
|
|
20231017,120600,50700000,16900,16900,16900,16900,0
|
|
20231017,120500,50700000,16900,16900,16900,16900,0
|
|
20231017,120400,50700000,16900,16900,16900,16900,0
|
|
20231017,120300,50700000,16900,16900,16900,16900,0
|
|
20231017,120200,50700000,16900,16900,16900,16900,0
|
|
20231017,120100,50700000,16900,16900,16900,16900,0
|
|
20231017,120000,50700000,16900,16900,16900,16900,0
|
|
20231017,115900,50700000,16900,16900,16900,16900,0
|
|
20231017,115800,50700000,16900,16900,16900,16900,0
|
|
20231017,115700,50700000,16900,16900,16900,16900,0
|
|
20231017,115600,50700000,16900,16900,16900,16900,0
|
|
20231017,115500,50700000,16900,16900,16900,16900,0
|
|
20231017,115400,50700000,16900,16900,16900,16900,0
|
|
20231017,115300,50700000,16900,16900,16900,16900,0
|
|
20231017,115200,50700000,16900,16900,16900,16900,0
|
|
20231017,115100,50700000,16900,16900,16900,16900,0
|
|
20231017,115000,50700000,16900,16900,16900,16900,0
|
|
20231017,114900,50700000,16900,16900,16900,16900,0
|
|
20231017,114800,50700000,16900,16900,16900,16900,0
|
|
20231017,114700,50700000,16900,16900,16900,16900,0
|
|
20231017,114600,50700000,16900,16900,16900,16900,0
|
|
20231017,114500,50700000,16900,16900,16900,16900,0
|
|
20231017,114400,50700000,16900,16900,16900,16900,0
|
|
20231017,114300,50700000,16900,16900,16900,16900,0
|
|
20231017,114200,50700000,16900,16900,16900,16900,0
|
|
20231017,114100,50700000,16900,16900,16900,16900,0
|
|
20231017,114000,50700000,16900,16900,16900,16900,0
|
|
20231017,113900,50700000,16900,16900,16900,16900,0
|
|
20231017,113800,50700000,16900,16900,16900,16900,0
|
|
20231017,113700,50700000,16900,16900,16900,16900,0
|
|
20231017,113600,50700000,16900,16900,16900,16900,0
|
|
20231017,113500,50700000,16900,16900,16900,16900,0
|
|
20231017,113400,50700000,16900,16900,16900,16900,0
|
|
20231017,113300,50700000,16900,16900,16900,16900,0
|
|
20231017,113200,50700000,16900,16900,16900,16900,0
|
|
20231017,113100,50700000,16900,16900,16900,16900,0
|
|
20231017,113000,50700000,16900,16900,16900,16900,0
|
|
20231017,112900,50700000,16900,16900,16900,16900,0
|
|
20231017,112800,50700000,16900,16900,16900,16900,0
|
|
20231017,112700,50700000,16900,16900,16900,16900,0
|
|
20231017,112600,50700000,16900,16900,16900,16900,0
|
|
20231017,112500,50700000,16900,16900,16900,16900,0
|
|
20231017,112400,50700000,16900,16900,16900,16900,0
|
|
20231017,112300,50700000,16900,16900,16900,16900,0
|
|
20231017,112200,50700000,16900,16900,16900,16900,0
|
|
20231017,112100,50700000,16900,16900,16900,16900,0
|
|
20231017,112000,50700000,16900,16900,16900,16900,0
|
|
20231017,111900,50700000,16900,16900,16900,16900,0
|
|
20231017,111800,50700000,16900,16900,16900,16900,0
|
|
20231017,111700,50700000,16900,16900,16900,16900,0
|
|
20231017,111600,50700000,16900,16900,16900,16900,0
|
|
20231017,111500,50700000,16900,16900,16900,16900,0
|
|
20231017,111400,50700000,16900,16900,16900,16900,0
|
|
20231017,111300,50700000,16900,16900,16900,16900,0
|
|
20231017,111200,50700000,16900,16900,16900,16900,0
|
|
20231017,111100,50700000,16900,16900,16900,16900,199
|
|
20231017,111000,47336900,16900,16900,16900,16900,0
|
|
20231017,110900,47336900,16900,16900,16900,16900,0
|
|
20231017,110800,47336900,16900,16900,16900,16900,0
|
|
20231017,110700,47336900,16900,16900,16900,16900,500
|
|
20231017,110600,38886900,16900,16900,16900,16900,0
|
|
20231017,110500,38886900,16900,16900,16900,16900,0
|
|
20231017,110400,38886900,16900,16900,16900,16900,300
|
|
20231017,110300,33816900,16900,16900,16900,16900,0
|
|
20231017,110200,33816900,16900,16900,16900,16900,0
|
|
20231017,110100,33816900,16900,16900,16900,16900,0
|
|
20231017,110000,33816900,16900,16900,16900,16900,1
|
|
20231017,105900,33800000,16900,16900,16900,16900,0
|
|
20231017,105800,33800000,16900,16900,16900,16900,0
|
|
20231017,105700,33800000,16900,16900,16900,16900,0
|
|
20231017,105600,33800000,16900,16900,16900,16900,0
|
|
20231017,105500,33800000,16900,16900,16900,16900,0
|
|
20231017,105400,33800000,16900,16900,16900,16900,0
|
|
20231017,105300,33800000,16900,16900,16900,16900,0
|
|
20231017,105200,33800000,16900,16900,16900,16900,0
|
|
20231017,105100,33800000,16900,16900,16900,16900,0
|
|
20231017,105000,33800000,16900,16900,16900,16900,0
|
|
20231017,104900,33800000,16900,16900,16900,16900,0
|
|
20231017,104800,33800000,16900,16900,16900,16900,0
|
|
20231017,104700,33800000,16900,16900,16900,16900,0
|
|
20231017,104600,33800000,16900,16900,16900,16900,0
|
|
20231017,104500,33800000,16900,16900,16900,16900,0
|
|
20231017,104400,33800000,16900,16900,16900,16900,0
|
|
20231017,104300,33800000,16900,16900,16900,16900,0
|
|
20231017,104200,33800000,16900,16900,16900,16900,0
|
|
20231017,104100,33800000,16900,16900,16900,16900,0
|
|
20231017,104000,33800000,16900,16900,16900,16900,0
|
|
20231017,103900,33800000,16900,16900,16900,16900,0
|
|
20231017,103800,33800000,16900,16900,16900,16900,0
|
|
20231017,103700,33800000,16900,16900,16900,16900,0
|
|
20231017,103600,33800000,16900,16900,16900,16900,0
|
|
20231017,103500,33800000,16900,16900,16900,16900,0
|
|
20231017,103400,33800000,16900,16900,16900,16900,0
|
|
20231017,103300,33800000,16900,16900,16900,16900,0
|
|
20231017,103200,33800000,16900,16900,16900,16900,0
|
|
20231017,103100,33800000,16900,16900,16900,16900,0
|
|
20231017,103000,33800000,16900,16900,16900,16900,0
|
|
20231017,102900,33800000,16900,16900,16900,16900,0
|
|
20231017,102800,33800000,16900,16900,16900,16900,0
|
|
20231017,102700,33800000,16900,16900,16900,16900,0
|
|
20231017,102600,33800000,16900,16900,16900,16900,0
|
|
20231017,102500,33800000,16900,16900,16900,16900,0
|
|
20231017,102400,33800000,16900,16900,16900,16900,0
|
|
20231017,102300,33800000,16900,16900,16900,16900,0
|
|
20231017,102200,33800000,16900,16900,16900,16900,0
|
|
20231017,102100,33800000,16900,16900,16900,16900,0
|
|
20231017,102000,33800000,16900,16900,16900,16900,0
|
|
20231017,101900,33800000,16900,16900,16900,16900,0
|
|
20231017,101800,33800000,16900,16900,16900,16900,0
|
|
20231017,101700,33800000,16900,16900,16900,16900,0
|
|
20231017,101600,33800000,16900,16900,16900,16900,0
|
|
20231017,101500,33800000,16900,16900,16900,16900,0
|
|
20231017,101400,33800000,16900,16900,16900,16900,0
|
|
20231017,101300,33800000,16900,16900,16900,16900,0
|
|
20231017,101200,33800000,16900,16900,16900,16900,889
|
|
20231017,101100,18775900,16900,16900,16900,16900,0
|
|
20231017,101000,18775900,16900,16900,16900,16900,0
|
|
20231017,100900,18775900,16900,16900,16900,16900,0
|
|
20231017,100800,18775900,16900,16900,16900,16900,0
|
|
20231017,100700,18775900,16900,16900,16900,16900,0
|
|
20231017,100600,18775900,16900,16900,16900,16900,0
|
|
20231017,100500,18775900,16900,16900,16900,16900,11
|
|
20231017,100400,18590000,16900,16900,16900,16900,100
|
|
20231017,100300,16900000,16900,16900,16900,16900,0
|
|
20231017,100200,16900000,16900,16900,16900,16900,0
|
|
20231017,100100,16900000,16900,16900,16900,16900,0
|
|
20231017,100000,16900000,16900,16900,16900,16900,0
|
|
20231017,095900,16900000,16900,16900,16900,16900,0
|
|
20231017,095800,16900000,16900,16900,16900,16900,0
|
|
20231017,095700,16900000,16900,16900,16900,16900,0
|
|
20231017,095600,16900000,16900,16900,16900,16900,0
|
|
20231017,095500,16900000,16900,16900,16900,16900,0
|
|
20231017,095400,16900000,16900,16900,16900,16900,0
|
|
20231017,095300,16900000,16900,16900,16900,16900,900
|
|
20231017,095200,1690000,16900,16900,16900,16900,0
|
|
20231017,095100,1690000,16900,16900,16900,16900,0
|
|
20231017,095000,1690000,16900,16900,16900,16900,0
|
|
20231017,094900,1690000,16900,16900,16900,16900,0
|
|
20231017,094800,1690000,16900,16900,16900,16900,0
|
|
20231017,094700,1690000,16900,16900,16900,16900,100
|
|
20231017,094600,0,16900,16900,16900,16900,0
|
|
20231017,094500,0,16900,16900,16900,16900,0
|
|
20231017,094400,0,16900,16900,16900,16900,0
|
|
20231017,094300,0,16900,16900,16900,16900,0
|
|
20231017,094200,0,16900,16900,16900,16900,0
|
|
20231017,094100,0,16900,16900,16900,16900,0
|
|
20231017,094000,0,16900,16900,16900,16900,0
|
|
20231017,093900,0,16900,16900,16900,16900,0
|
|
20231017,093800,0,16900,16900,16900,16900,0
|
|
20231017,093700,0,16900,16900,16900,16900,0
|
|
20231017,093600,0,16900,16900,16900,16900,0
|
|
20231017,093500,0,16900,16900,16900,16900,0
|
|
20231017,093400,0,16900,16900,16900,16900,0
|
|
20231017,093300,0,16900,16900,16900,16900,0
|
|
20231017,093200,0,16900,16900,16900,16900,0
|
|
20231017,093100,0,16900,16900,16900,16900,0
|
|
20231017,093000,0,16900,16900,16900,16900,0
|
|
20231017,092900,0,16900,16900,16900,16900,0
|
|
20231017,092800,0,16900,16900,16900,16900,0
|
|
20231017,092700,0,16900,16900,16900,16900,0
|
|
20231017,092600,0,16900,16900,16900,16900,0
|
|
20231017,092500,0,16900,16900,16900,16900,0
|
|
20231017,092400,0,16900,16900,16900,16900,0
|
|
20231017,092300,0,16900,16900,16900,16900,0
|
|
20231017,092200,0,16900,16900,16900,16900,0
|
|
20231017,092100,0,16900,16900,16900,16900,0
|
|
20231017,092000,0,16900,16900,16900,16900,0
|
|
20231017,091900,0,16900,16900,16900,16900,0
|
|
20231017,091800,0,16900,16900,16900,16900,0
|
|
20231017,091700,0,16900,16900,16900,16900,0
|
|
20231017,091600,0,16900,16900,16900,16900,0
|
|
20231017,091500,0,16900,16900,16900,16900,0
|
|
20231017,091400,0,16900,16900,16900,16900,0
|
|
20231017,091300,0,16900,16900,16900,16900,0
|
|
20231017,091200,0,16900,16900,16900,16900,0
|
|
20231017,091100,0,16900,16900,16900,16900,0
|
|
20231017,091000,0,16900,16900,16900,16900,0
|
|
20231017,090900,0,16900,16900,16900,16900,0
|
|
20231017,090800,0,16900,16900,16900,16900,0
|
|
20231017,090700,0,16900,16900,16900,16900,0
|
|
20231017,090600,0,16900,16900,16900,16900,0
|
|
20231017,090500,0,16900,16900,16900,16900,0
|
|
20231017,090400,0,16900,16900,16900,16900,0
|
|
20231017,090300,0,16900,16900,16900,16900,0
|
|
20231017,090200,0,16900,16900,16900,16900,0
|
|
20231017,090100,0,16900,16900,16900,16900,0
|
|
20231017,090000,0,16900,16900,16900,16900,0
|