624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192100,77531180,8760,8760,8760,8760,84
|
|
20231018,192000,77531180,8760,8760,8760,8760,0
|
|
20231018,191900,77531180,8760,8760,8760,8760,0
|
|
20231018,191800,77531180,8760,8760,8760,8760,0
|
|
20231018,191700,77531180,8760,8760,8760,8760,0
|
|
20231018,191600,77531180,8760,8760,8760,8760,0
|
|
20231018,191500,77531180,8760,8760,8760,8760,0
|
|
20231018,191400,77531180,8760,8760,8760,8760,0
|
|
20231018,191300,77531180,8760,8760,8760,8760,0
|
|
20231018,191200,77531180,8760,8760,8760,8760,0
|
|
20231018,191100,77531180,8760,8760,8760,8760,0
|
|
20231018,191000,77531180,8760,8760,8760,8760,0
|
|
20231018,190900,77531180,8760,8760,8760,8760,0
|
|
20231018,190800,77531180,8760,8760,8760,8760,0
|
|
20231018,190700,77531180,8760,8760,8760,8760,0
|
|
20231018,190600,77531180,8760,8760,8760,8760,0
|
|
20231018,190500,77531180,8760,8760,8760,8760,0
|
|
20231018,190400,77531180,8760,8760,8760,8760,0
|
|
20231018,190300,77531180,8760,8760,8760,8760,0
|
|
20231018,190200,77531180,8760,8760,8760,8760,0
|
|
20231018,190100,77531180,8760,8760,8760,8760,0
|
|
20231018,190000,77531180,8760,8760,8760,8760,0
|
|
20231018,185900,77531180,8760,8760,8760,8760,0
|
|
20231018,185800,77531180,8760,8760,8760,8760,0
|
|
20231018,185700,77531180,8760,8760,8760,8760,0
|
|
20231018,185600,77531180,8760,8760,8760,8760,0
|
|
20231018,185500,77531180,8760,8760,8760,8760,0
|
|
20231018,185400,77531180,8760,8760,8760,8760,0
|
|
20231018,185300,77531180,8760,8760,8760,8760,0
|
|
20231018,185200,77531180,8760,8760,8760,8760,0
|
|
20231018,185100,77531180,8760,8760,8760,8760,84
|
|
20231018,185000,77531180,8760,8760,8760,8760,0
|
|
20231018,184900,77531180,8760,8760,8760,8760,0
|
|
20231018,184800,77531180,8760,8760,8760,8760,0
|
|
20231018,184700,77531180,8760,8760,8760,8760,0
|
|
20231018,184600,77531180,8760,8760,8760,8760,0
|
|
20231018,184500,77531180,8760,8760,8760,8760,0
|
|
20231018,184400,77531180,8760,8760,8760,8760,0
|
|
20231018,184300,77531180,8760,8760,8760,8760,0
|
|
20231018,184200,77531180,8760,8760,8760,8760,0
|
|
20231018,184100,77531180,8760,8760,8760,8760,0
|
|
20231018,184000,77531180,8760,8760,8760,8760,0
|
|
20231018,183900,77531180,8760,8760,8760,8760,0
|
|
20231018,183800,77531180,8760,8760,8760,8760,0
|
|
20231018,183700,77531180,8760,8760,8760,8760,0
|
|
20231018,183600,77531180,8760,8760,8760,8760,0
|
|
20231018,183500,77531180,8760,8760,8760,8760,0
|
|
20231018,183400,77531180,8760,8760,8760,8760,0
|
|
20231018,183300,77531180,8760,8760,8760,8760,0
|
|
20231018,183200,77531180,8760,8760,8760,8760,0
|
|
20231018,183100,77531180,8760,8760,8760,8760,0
|
|
20231018,183000,77531180,8760,8760,8760,8760,0
|
|
20231018,182900,77531180,8760,8760,8760,8760,0
|
|
20231018,182800,77531180,8760,8760,8760,8760,0
|
|
20231018,182700,77531180,8760,8760,8760,8760,0
|
|
20231018,182600,77531180,8760,8760,8760,8760,0
|
|
20231018,182500,77531180,8760,8760,8760,8760,0
|
|
20231018,182400,77531180,8760,8760,8760,8760,0
|
|
20231018,182300,77531180,8760,8760,8760,8760,0
|
|
20231018,182200,77531180,8760,8760,8760,8760,0
|
|
20231018,182100,77531180,8760,8760,8760,8760,84
|
|
20231018,182000,77531180,8760,8760,8760,8760,0
|
|
20231018,181900,77531180,8760,8760,8760,8760,0
|
|
20231018,181800,77531180,8760,8760,8760,8760,0
|
|
20231018,181700,77531180,8760,8760,8760,8760,0
|
|
20231018,181600,77531180,8760,8760,8760,8760,0
|
|
20231018,181500,77531180,8760,8760,8760,8760,0
|
|
20231018,181400,77531180,8760,8760,8760,8760,0
|
|
20231018,181300,77531180,8760,8760,8760,8760,0
|
|
20231018,181200,77531180,8760,8760,8760,8760,0
|
|
20231018,181100,77531180,8760,8760,8760,8760,0
|
|
20231018,181000,77531180,8760,8760,8760,8760,0
|
|
20231018,180900,77531180,8760,8760,8760,8760,0
|
|
20231018,180800,77531180,8760,8760,8760,8760,0
|
|
20231018,180700,77531180,8760,8760,8760,8760,0
|
|
20231018,180600,77531180,8760,8760,8760,8760,0
|
|
20231018,180500,77531180,8760,8760,8760,8760,0
|
|
20231018,180400,77531180,8760,8760,8760,8760,0
|
|
20231018,180300,77531180,8760,8760,8760,8760,0
|
|
20231018,180200,77531180,8760,8760,8760,8760,0
|
|
20231018,180100,77531180,8760,8760,8760,8760,0
|
|
20231018,180000,77531180,8760,8760,8760,8760,0
|
|
20231018,175900,77531180,8760,8760,8760,8760,0
|
|
20231018,175800,77531180,8760,8760,8760,8760,0
|
|
20231018,175700,77531180,8760,8760,8760,8760,0
|
|
20231018,175600,77531180,8760,8760,8760,8760,0
|
|
20231018,175500,77531180,8760,8760,8760,8760,0
|
|
20231018,175400,77531180,8760,8760,8760,8760,0
|
|
20231018,175300,77531180,8760,8760,8760,8760,0
|
|
20231018,175200,77531180,8760,8760,8760,8760,0
|
|
20231018,175100,77531180,8760,8760,8760,8760,84
|
|
20231018,175000,77531180,8760,8760,8760,8760,0
|
|
20231018,174900,77531180,8760,8760,8760,8760,0
|
|
20231018,174800,77531180,8760,8760,8760,8760,0
|
|
20231018,174700,77531180,8760,8760,8760,8760,0
|
|
20231018,174600,77531180,8760,8760,8760,8760,0
|
|
20231018,174500,77531180,8760,8760,8760,8760,0
|
|
20231018,174400,77531180,8760,8760,8760,8760,0
|
|
20231018,174300,77531180,8760,8760,8760,8760,0
|
|
20231018,174200,77531180,8760,8760,8760,8760,0
|
|
20231018,174100,77531180,8760,8760,8760,8760,0
|
|
20231018,174000,77531180,8760,8760,8760,8760,0
|
|
20231018,173900,77531180,8760,8760,8760,8760,0
|
|
20231018,173800,77531180,8760,8760,8760,8760,0
|
|
20231018,173700,77531180,8760,8760,8760,8760,0
|
|
20231018,173600,77531180,8760,8760,8760,8760,0
|
|
20231018,173500,77531180,8760,8760,8760,8760,0
|
|
20231018,173400,77531180,8760,8760,8760,8760,0
|
|
20231018,173300,77531180,8760,8760,8760,8760,0
|
|
20231018,173200,77531180,8760,8760,8760,8760,0
|
|
20231018,173100,77531180,8760,8760,8760,8760,0
|
|
20231018,173000,77531180,8760,8760,8760,8760,0
|
|
20231018,172900,77531180,8760,8760,8760,8760,0
|
|
20231018,172800,77531180,8760,8760,8760,8760,0
|
|
20231018,172700,77531180,8760,8760,8760,8760,0
|
|
20231018,172600,77531180,8760,8760,8760,8760,0
|
|
20231018,172500,77531180,8760,8760,8760,8760,0
|
|
20231018,172400,77531180,8760,8760,8760,8760,0
|
|
20231018,172300,77531180,8760,8760,8760,8760,0
|
|
20231018,172200,77531180,8760,8760,8760,8760,0
|
|
20231018,172100,77531180,8760,8760,8760,8760,84
|
|
20231018,172000,77531180,8760,8760,8760,8760,0
|
|
20231018,171900,77531180,8760,8760,8760,8760,0
|
|
20231018,171800,77531180,8760,8760,8760,8760,0
|
|
20231018,171700,77531180,8760,8760,8760,8760,0
|
|
20231018,171600,77531180,8760,8760,8760,8760,0
|
|
20231018,171500,77531180,8760,8760,8760,8760,0
|
|
20231018,171400,77531180,8760,8760,8760,8760,0
|
|
20231018,171300,77531180,8760,8760,8760,8760,0
|
|
20231018,171200,77531180,8760,8760,8760,8760,0
|
|
20231018,171100,77531180,8760,8760,8760,8760,0
|
|
20231018,171000,77531180,8760,8760,8760,8760,0
|
|
20231018,170900,77531180,8760,8760,8760,8760,0
|
|
20231018,170800,77531180,8760,8760,8760,8760,0
|
|
20231018,170700,77531180,8760,8760,8760,8760,0
|
|
20231018,170600,77531180,8760,8760,8760,8760,0
|
|
20231018,170500,77531180,8760,8760,8760,8760,0
|
|
20231018,170400,77531180,8760,8760,8760,8760,0
|
|
20231018,170300,77531180,8760,8760,8760,8760,0
|
|
20231018,170200,77531180,8760,8760,8760,8760,0
|
|
20231018,170100,77531180,8760,8760,8760,8760,0
|
|
20231018,170000,77531180,8760,8760,8760,8760,0
|
|
20231018,165900,77531180,8760,8760,8760,8760,0
|
|
20231018,165800,77531180,8760,8760,8760,8760,0
|
|
20231018,165700,77531180,8760,8760,8760,8760,0
|
|
20231018,165600,77531180,8760,8760,8760,8760,0
|
|
20231018,165500,77531180,8760,8760,8760,8760,0
|
|
20231018,165400,77531180,8760,8760,8760,8760,0
|
|
20231018,165300,77531180,8760,8760,8760,8760,0
|
|
20231018,165200,77531180,8760,8760,8760,8760,0
|
|
20231018,165100,77531180,8760,8760,8760,8760,84
|
|
20231018,165000,77531180,8760,8760,8760,8760,0
|
|
20231018,164900,77531180,8760,8760,8760,8760,0
|
|
20231018,164800,77531180,8760,8760,8760,8760,0
|
|
20231018,164700,77531180,8760,8760,8760,8760,0
|
|
20231018,164600,77531180,8760,8760,8760,8760,0
|
|
20231018,164500,77531180,8760,8760,8760,8760,0
|
|
20231018,164400,77531180,8760,8760,8760,8760,0
|
|
20231018,164300,77531180,8760,8760,8760,8760,0
|
|
20231018,164200,77531180,8760,8760,8760,8760,0
|
|
20231018,164100,77531180,8760,8760,8760,8760,0
|
|
20231018,164000,77531180,8760,8760,8760,8760,0
|
|
20231018,163900,77531180,8760,8760,8760,8760,0
|
|
20231018,163800,77531180,8760,8760,8760,8760,0
|
|
20231018,163700,77531180,8760,8760,8760,8760,0
|
|
20231018,163600,77531180,8760,8760,8760,8760,0
|
|
20231018,163500,77531180,8760,8760,8760,8760,0
|
|
20231018,163400,77531180,8760,8760,8760,8760,0
|
|
20231018,163300,77531180,8760,8760,8760,8760,0
|
|
20231018,163200,77531180,8760,8760,8760,8760,0
|
|
20231018,163100,77531180,8760,8760,8760,8760,0
|
|
20231018,163000,77531180,8760,8760,8760,8760,0
|
|
20231018,162900,77531180,8760,8760,8760,8760,0
|
|
20231018,162800,77531180,8760,8760,8760,8760,0
|
|
20231018,162700,77531180,8760,8760,8760,8760,0
|
|
20231018,162600,77531180,8760,8760,8760,8760,0
|
|
20231018,162500,77531180,8760,8760,8760,8760,0
|
|
20231018,162400,77531180,8760,8760,8760,8760,0
|
|
20231018,162300,77531180,8760,8760,8760,8760,0
|
|
20231018,162200,77531180,8760,8760,8760,8760,0
|
|
20231018,162100,77531180,8760,8760,8760,8760,84
|
|
20231018,162000,77531180,8760,8760,8760,8760,0
|
|
20231018,161900,77531180,8760,8760,8760,8760,0
|
|
20231018,161800,77531180,8760,8760,8760,8760,0
|
|
20231018,161700,77531180,8760,8760,8760,8760,0
|
|
20231018,161600,77531180,8760,8760,8760,8760,0
|
|
20231018,161500,77531180,8760,8760,8760,8760,0
|
|
20231018,161400,77531180,8760,8760,8760,8760,0
|
|
20231018,161300,77531180,8760,8760,8760,8760,0
|
|
20231018,161200,77531180,8760,8760,8760,8760,0
|
|
20231018,161100,77531180,8760,8760,8760,8760,0
|
|
20231018,161000,77531180,8760,8760,8760,8760,0
|
|
20231018,160900,77531180,8760,8760,8760,8760,0
|
|
20231018,160800,77531180,8760,8760,8760,8760,0
|
|
20231018,160700,77531180,8760,8760,8760,8760,0
|
|
20231018,160600,77531180,8760,8760,8760,8760,0
|
|
20231018,160500,77531180,8760,8760,8760,8760,0
|
|
20231018,160400,77531180,8760,8760,8760,8760,0
|
|
20231018,160300,77531180,8760,8760,8760,8760,0
|
|
20231018,160200,77531180,8760,8760,8760,8760,0
|
|
20231018,160100,77531180,8760,8760,8760,8760,0
|
|
20231018,160000,77531180,8760,8760,8760,8760,0
|
|
20231018,155900,77531180,8760,8760,8760,8760,0
|
|
20231018,155800,77531180,8760,8760,8760,8760,0
|
|
20231018,155700,77531180,8760,8760,8760,8760,0
|
|
20231018,155600,77531180,8760,8760,8760,8760,0
|
|
20231018,155500,77531180,8760,8760,8760,8760,0
|
|
20231018,155400,77531180,8760,8760,8760,8760,0
|
|
20231018,155300,77531180,8760,8760,8760,8760,0
|
|
20231018,155200,77531180,8760,8760,8760,8760,0
|
|
20231018,155100,77531180,8760,8760,8760,8760,84
|
|
20231018,155000,77531180,8760,8760,8760,8760,0
|
|
20231018,154900,77531180,8760,8760,8760,8760,0
|
|
20231018,154800,77531180,8760,8760,8760,8760,0
|
|
20231018,154700,77531180,8760,8760,8760,8760,0
|
|
20231018,154600,77531180,8760,8760,8760,8760,0
|
|
20231018,154500,77531180,8760,8760,8760,8760,0
|
|
20231018,154400,77531180,8760,8760,8760,8760,0
|
|
20231018,154300,77531180,8760,8760,8760,8760,0
|
|
20231018,154200,77531180,8760,8760,8760,8760,0
|
|
20231018,154100,77531180,8760,8760,8760,8760,0
|
|
20231018,154000,77531180,8760,8760,8760,8760,0
|
|
20231018,153900,77531180,8760,8760,8760,8760,0
|
|
20231018,153800,77531180,8760,8760,8760,8760,0
|
|
20231018,153700,77531180,8760,8760,8760,8760,0
|
|
20231018,153600,77531180,8760,8760,8760,8760,0
|
|
20231018,153500,77531180,8760,8760,8760,8760,0
|
|
20231018,153400,77531180,8760,8760,8760,8760,0
|
|
20231018,153300,77531180,8760,8760,8760,8760,0
|
|
20231018,153200,77531180,8760,8760,8760,8760,0
|
|
20231018,153100,77531180,8760,8760,8760,8760,0
|
|
20231018,153000,77531180,8760,8760,8760,8760,84
|
|
20231018,152900,76795340,8760,8760,8760,8760,0
|
|
20231018,152800,76795340,8760,8760,8760,8760,0
|
|
20231018,152700,76795340,8760,8760,8760,8760,0
|
|
20231018,152600,76795340,8760,8760,8760,8760,0
|
|
20231018,152500,76795340,8760,8760,8760,8760,0
|
|
20231018,152400,76795340,8760,8760,8760,8760,0
|
|
20231018,152300,76795340,8760,8760,8760,8760,0
|
|
20231018,152200,76795340,8760,8760,8760,8760,0
|
|
20231018,152100,76795340,8760,8760,8760,8760,0
|
|
20231018,152000,76795340,8760,8760,8760,8760,0
|
|
20231018,151900,76795340,8760,8750,8760,8750,160
|
|
20231018,151800,75395240,8760,8760,8760,8760,0
|
|
20231018,151700,75395240,8760,8760,8760,8760,0
|
|
20231018,151600,75395240,8760,8760,8760,8760,0
|
|
20231018,151500,75395240,8760,8750,8760,8750,85
|
|
20231018,151400,74651470,8750,8750,8750,8750,0
|
|
20231018,151300,74651470,8750,8750,8750,8750,0
|
|
20231018,151200,74651470,8750,8750,8750,8750,0
|
|
20231018,151100,74651470,8750,8750,8750,8750,0
|
|
20231018,151000,74651470,8750,8750,8750,8750,0
|
|
20231018,150900,74651470,8750,8750,8750,8750,0
|
|
20231018,150800,74651470,8750,8750,8750,8750,0
|
|
20231018,150700,74651470,8750,8750,8750,8750,0
|
|
20231018,150600,74651470,8750,8750,8750,8750,12
|
|
20231018,150500,74546470,8750,8730,8750,8730,18
|
|
20231018,150400,74389290,8730,8730,8730,8730,44
|
|
20231018,150300,74005170,8750,8750,8750,8750,200
|
|
20231018,150200,72255170,8750,8750,8750,8750,0
|
|
20231018,150100,72255170,8750,8750,8750,8750,0
|
|
20231018,150000,72255170,8750,8750,8750,8750,0
|
|
20231018,145900,72255170,8750,8750,8750,8750,0
|
|
20231018,145800,72255170,8750,8750,8750,8750,8
|
|
20231018,145700,72185170,8750,8750,8750,8750,0
|
|
20231018,145600,72185170,8750,8750,8750,8750,8
|
|
20231018,145500,72115170,8730,8740,8740,8730,271
|
|
20231018,145400,69747840,8750,8750,8750,8750,0
|
|
20231018,145300,69747840,8750,8750,8750,8750,4
|
|
20231018,145200,69712840,8750,8720,8750,8720,14
|
|
20231018,145100,69590420,8750,8710,8750,8710,9
|
|
20231018,145000,69511740,8710,8710,8710,8710,140
|
|
20231018,144900,68292340,8680,8700,8700,8680,472
|
|
20231018,144800,64186380,8680,8680,8680,8680,1
|
|
20231018,144700,64177700,8710,8710,8710,8710,0
|
|
20231018,144600,64177700,8710,8710,8710,8710,0
|
|
20231018,144500,64177700,8710,8710,8710,8710,0
|
|
20231018,144400,64177700,8710,8710,8710,8710,0
|
|
20231018,144300,64177700,8710,8710,8710,8710,0
|
|
20231018,144200,64177700,8710,8710,8710,8710,0
|
|
20231018,144100,64177700,8710,8710,8710,8710,2
|
|
20231018,144000,64160280,8700,8700,8700,8700,0
|
|
20231018,143900,64160280,8700,8700,8700,8700,0
|
|
20231018,143800,64160280,8700,8700,8700,8700,0
|
|
20231018,143700,64160280,8700,8700,8700,8700,0
|
|
20231018,143600,64160280,8700,8700,8700,8700,0
|
|
20231018,143500,64160280,8700,8710,8710,8700,16
|
|
20231018,143400,64021020,8710,8710,8710,8710,0
|
|
20231018,143300,64021020,8710,8710,8710,8710,1
|
|
20231018,143200,64012310,8700,8700,8700,8700,0
|
|
20231018,143100,64012310,8700,8700,8700,8700,0
|
|
20231018,143000,64012310,8700,8700,8700,8700,1
|
|
20231018,142900,64003610,8700,8700,8700,8700,0
|
|
20231018,142800,64003610,8700,8700,8700,8700,0
|
|
20231018,142700,64003610,8700,8700,8700,8700,3
|
|
20231018,142600,63977510,8670,8670,8670,8670,0
|
|
20231018,142500,63977510,8670,8670,8670,8670,0
|
|
20231018,142400,63977510,8670,8670,8670,8670,0
|
|
20231018,142300,63977510,8670,8670,8670,8670,0
|
|
20231018,142200,63977510,8670,8670,8670,8670,0
|
|
20231018,142100,63977510,8670,8670,8670,8670,0
|
|
20231018,142000,63977510,8670,8670,8670,8670,0
|
|
20231018,141900,63977510,8670,8670,8670,8670,0
|
|
20231018,141800,63977510,8670,8670,8670,8670,0
|
|
20231018,141700,63977510,8670,8670,8670,8670,0
|
|
20231018,141600,63977510,8670,8670,8670,8670,0
|
|
20231018,141500,63977510,8670,8670,8670,8670,0
|
|
20231018,141400,63977510,8670,8670,8670,8670,0
|
|
20231018,141300,63977510,8670,8670,8670,8670,0
|
|
20231018,141200,63977510,8670,8670,8670,8670,0
|
|
20231018,141100,63977510,8670,8670,8670,8670,0
|
|
20231018,141000,63977510,8670,8670,8670,8670,0
|
|
20231018,140900,63977510,8670,8670,8670,8670,0
|
|
20231018,140800,63977510,8670,8690,8690,8670,100
|
|
20231018,140700,63109390,8690,8690,8690,8690,0
|
|
20231018,140600,63109390,8690,8690,8690,8690,0
|
|
20231018,140500,63109390,8690,8690,8690,8690,0
|
|
20231018,140400,63109390,8690,8690,8690,8690,0
|
|
20231018,140300,63109390,8690,8690,8690,8690,0
|
|
20231018,140200,63109390,8690,8690,8690,8690,0
|
|
20231018,140100,63109390,8690,8690,8690,8690,0
|
|
20231018,140000,63109390,8690,8690,8690,8690,0
|
|
20231018,135900,63109390,8690,8690,8690,8690,0
|
|
20231018,135800,63109390,8690,8690,8690,8690,0
|
|
20231018,135700,63109390,8690,8690,8690,8690,0
|
|
20231018,135600,63109390,8690,8690,8690,8690,0
|
|
20231018,135500,63109390,8690,8690,8690,8690,0
|
|
20231018,135400,63109390,8690,8710,8710,8690,630
|
|
20231018,135300,57634580,8700,8700,8700,8700,0
|
|
20231018,135200,57634580,8700,8700,8700,8700,0
|
|
20231018,135100,57634580,8700,8710,8710,8700,260
|
|
20231018,135000,55372500,8720,8720,8720,8720,0
|
|
20231018,134900,55372500,8720,8720,8720,8720,0
|
|
20231018,134800,55372500,8720,8720,8720,8720,0
|
|
20231018,134700,55372500,8720,8720,8720,8720,400
|
|
20231018,134600,51884500,8700,8700,8700,8700,0
|
|
20231018,134500,51884500,8700,8700,8700,8700,0
|
|
20231018,134400,51884500,8700,8700,8700,8700,0
|
|
20231018,134300,51884500,8700,8700,8700,8700,0
|
|
20231018,134200,51884500,8700,8700,8700,8700,0
|
|
20231018,134100,51884500,8700,8700,8700,8700,0
|
|
20231018,134000,51884500,8700,8700,8700,8700,0
|
|
20231018,133900,51884500,8700,8700,8700,8700,0
|
|
20231018,133800,51884500,8700,8720,8720,8700,44
|
|
20231018,133700,51501640,8730,8730,8730,8730,0
|
|
20231018,133600,51501640,8730,8730,8730,8730,0
|
|
20231018,133500,51501640,8730,8730,8730,8730,0
|
|
20231018,133400,51501640,8730,8730,8730,8730,0
|
|
20231018,133300,51501640,8730,8730,8730,8730,0
|
|
20231018,133200,51501640,8730,8730,8730,8730,0
|
|
20231018,133100,51501640,8730,8730,8730,8730,0
|
|
20231018,133000,51501640,8730,8730,8730,8730,0
|
|
20231018,132900,51501640,8730,8730,8730,8730,0
|
|
20231018,132800,51501640,8730,8730,8730,8730,0
|
|
20231018,132700,51501640,8730,8730,8730,8730,0
|
|
20231018,132600,51501640,8730,8730,8730,8730,0
|
|
20231018,132500,51501640,8730,8730,8730,8730,0
|
|
20231018,132400,51501640,8730,8730,8730,8730,0
|
|
20231018,132300,51501640,8730,8730,8730,8730,0
|
|
20231018,132200,51501640,8730,8730,8730,8730,0
|
|
20231018,132100,51501640,8730,8730,8730,8730,0
|
|
20231018,132000,51501640,8730,8730,8730,8730,2
|
|
20231018,131900,51484180,8730,8730,8730,8730,0
|
|
20231018,131800,51484180,8730,8730,8730,8730,0
|
|
20231018,131700,51484180,8730,8730,8730,8730,0
|
|
20231018,131600,51484180,8730,8730,8730,8730,0
|
|
20231018,131500,51484180,8730,8730,8730,8730,5
|
|
20231018,131400,51440530,8730,8730,8730,8730,0
|
|
20231018,131300,51440530,8730,8730,8730,8730,0
|
|
20231018,131200,51440530,8730,8730,8730,8730,0
|
|
20231018,131100,51440530,8730,8730,8730,8730,0
|
|
20231018,131000,51440530,8730,8730,8730,8730,0
|
|
20231018,130900,51440530,8730,8730,8730,8730,0
|
|
20231018,130800,51440530,8730,8730,8730,8730,0
|
|
20231018,130700,51440530,8730,8730,8730,8730,0
|
|
20231018,130600,51440530,8730,8730,8730,8730,0
|
|
20231018,130500,51440530,8730,8730,8730,8730,0
|
|
20231018,130400,51440530,8730,8730,8730,8730,0
|
|
20231018,130300,51440530,8730,8730,8730,8730,0
|
|
20231018,130200,51440530,8730,8730,8730,8730,0
|
|
20231018,130100,51440530,8730,8730,8730,8730,0
|
|
20231018,130000,51440530,8730,8730,8730,8730,0
|
|
20231018,125900,51440530,8730,8730,8730,8730,0
|
|
20231018,125800,51440530,8730,8730,8730,8730,0
|
|
20231018,125700,51440530,8730,8730,8730,8730,0
|
|
20231018,125600,51440530,8730,8730,8730,8730,7
|
|
20231018,125500,51379420,8730,8730,8730,8730,0
|
|
20231018,125400,51379420,8730,8730,8730,8730,0
|
|
20231018,125300,51379420,8730,8730,8730,8730,0
|
|
20231018,125200,51379420,8730,8730,8730,8730,0
|
|
20231018,125100,51379420,8730,8730,8730,8730,1
|
|
20231018,125000,51370690,8710,8710,8710,8710,0
|
|
20231018,124900,51370690,8710,8710,8710,8710,0
|
|
20231018,124800,51370690,8710,8710,8710,8710,0
|
|
20231018,124700,51370690,8710,8710,8710,8710,0
|
|
20231018,124600,51370690,8710,8710,8710,8710,0
|
|
20231018,124500,51370690,8710,8710,8710,8710,0
|
|
20231018,124400,51370690,8710,8710,8710,8710,0
|
|
20231018,124300,51370690,8710,8710,8710,8710,0
|
|
20231018,124200,51370690,8710,8710,8710,8710,0
|
|
20231018,124100,51370690,8710,8750,8750,8710,735
|
|
20231018,124000,44961590,8770,8770,8770,8770,0
|
|
20231018,123900,44961590,8770,8770,8770,8770,0
|
|
20231018,123800,44961590,8770,8770,8770,8770,0
|
|
20231018,123700,44961590,8770,8770,8770,8770,0
|
|
20231018,123600,44961590,8770,8770,8770,8770,0
|
|
20231018,123500,44961590,8770,8770,8770,8770,0
|
|
20231018,123400,44961590,8770,8770,8770,8770,0
|
|
20231018,123300,44961590,8770,8770,8770,8770,0
|
|
20231018,123200,44961590,8770,8770,8770,8770,0
|
|
20231018,123100,44961590,8770,8770,8770,8770,0
|
|
20231018,123000,44961590,8770,8770,8770,8770,12
|
|
20231018,122900,44856350,8770,8760,8770,8760,484
|
|
20231018,122800,40611700,8750,8730,8750,8730,1970
|
|
20231018,122700,23386700,8720,8720,8720,8720,0
|
|
20231018,122600,23386700,8720,8720,8720,8720,0
|
|
20231018,122500,23386700,8720,8720,8720,8720,0
|
|
20231018,122400,23386700,8720,8720,8720,8720,0
|
|
20231018,122300,23386700,8720,8720,8720,8720,0
|
|
20231018,122200,23386700,8720,8720,8720,8720,0
|
|
20231018,122100,23386700,8720,8720,8720,8720,0
|
|
20231018,122000,23386700,8720,8720,8720,8720,0
|
|
20231018,121900,23386700,8720,8720,8720,8720,0
|
|
20231018,121800,23386700,8720,8720,8720,8720,0
|
|
20231018,121700,23386700,8720,8720,8720,8720,0
|
|
20231018,121600,23386700,8720,8720,8720,8720,0
|
|
20231018,121500,23386700,8720,8720,8720,8720,0
|
|
20231018,121400,23386700,8720,8720,8720,8720,0
|
|
20231018,121300,23386700,8720,8720,8720,8720,0
|
|
20231018,121200,23386700,8720,8720,8720,8720,11
|
|
20231018,121100,23290780,8730,8730,8730,8730,0
|
|
20231018,121000,23290780,8730,8730,8730,8730,0
|
|
20231018,120900,23290780,8730,8730,8730,8730,0
|
|
20231018,120800,23290780,8730,8730,8730,8730,0
|
|
20231018,120700,23290780,8730,8730,8730,8730,0
|
|
20231018,120600,23290780,8730,8730,8730,8730,0
|
|
20231018,120500,23290780,8730,8730,8730,8730,0
|
|
20231018,120400,23290780,8730,8730,8730,8730,0
|
|
20231018,120300,23290780,8730,8730,8730,8730,0
|
|
20231018,120200,23290780,8730,8730,8730,8730,0
|
|
20231018,120100,23290780,8730,8730,8730,8730,0
|
|
20231018,120000,23290780,8730,8730,8730,8730,0
|
|
20231018,115900,23290780,8730,8730,8730,8730,0
|
|
20231018,115800,23290780,8730,8730,8730,8730,0
|
|
20231018,115700,23290780,8730,8730,8730,8730,0
|
|
20231018,115600,23290780,8730,8730,8730,8730,0
|
|
20231018,115500,23290780,8730,8730,8730,8730,0
|
|
20231018,115400,23290780,8730,8730,8730,8730,0
|
|
20231018,115300,23290780,8730,8730,8730,8730,0
|
|
20231018,115200,23290780,8730,8730,8730,8730,0
|
|
20231018,115100,23290780,8730,8730,8730,8730,0
|
|
20231018,115000,23290780,8730,8730,8730,8730,0
|
|
20231018,114900,23290780,8730,8730,8730,8730,0
|
|
20231018,114800,23290780,8730,8730,8730,8730,0
|
|
20231018,114700,23290780,8730,8730,8730,8730,0
|
|
20231018,114600,23290780,8730,8730,8730,8730,0
|
|
20231018,114500,23290780,8730,8740,8740,8730,2
|
|
20231018,114400,23273310,8740,8740,8740,8740,0
|
|
20231018,114300,23273310,8740,8740,8740,8740,0
|
|
20231018,114200,23273310,8740,8740,8740,8740,0
|
|
20231018,114100,23273310,8740,8740,8740,8740,0
|
|
20231018,114000,23273310,8740,8710,8740,8710,123
|
|
20231018,113900,22201340,8750,8750,8750,8750,0
|
|
20231018,113800,22201340,8750,8750,8750,8750,0
|
|
20231018,113700,22201340,8750,8750,8750,8750,0
|
|
20231018,113600,22201340,8750,8750,8750,8750,0
|
|
20231018,113500,22201340,8750,8750,8750,8750,0
|
|
20231018,113400,22201340,8750,8750,8750,8750,0
|
|
20231018,113300,22201340,8750,8750,8750,8750,0
|
|
20231018,113200,22201340,8750,8750,8750,8750,0
|
|
20231018,113100,22201340,8750,8750,8750,8750,0
|
|
20231018,113000,22201340,8750,8750,8750,8750,0
|
|
20231018,112900,22201340,8750,8750,8750,8750,0
|
|
20231018,112800,22201340,8750,8750,8750,8750,0
|
|
20231018,112700,22201340,8750,8750,8750,8750,0
|
|
20231018,112600,22201340,8750,8750,8750,8750,0
|
|
20231018,112500,22201340,8750,8750,8750,8750,0
|
|
20231018,112400,22201340,8750,8750,8750,8750,0
|
|
20231018,112300,22201340,8750,8750,8750,8750,0
|
|
20231018,112200,22201340,8750,8750,8750,8750,0
|
|
20231018,112100,22201340,8750,8750,8750,8750,0
|
|
20231018,112000,22201340,8750,8750,8750,8750,0
|
|
20231018,111900,22201340,8750,8750,8750,8750,1
|
|
20231018,111800,22192590,8730,8730,8730,8730,0
|
|
20231018,111700,22192590,8730,8730,8730,8730,0
|
|
20231018,111600,22192590,8730,8730,8730,8730,0
|
|
20231018,111500,22192590,8730,8730,8730,8730,0
|
|
20231018,111400,22192590,8730,8730,8730,8730,0
|
|
20231018,111300,22192590,8730,8730,8730,8730,0
|
|
20231018,111200,22192590,8730,8730,8730,8730,5
|
|
20231018,111100,22148940,8760,8760,8760,8760,0
|
|
20231018,111000,22148940,8760,8760,8760,8760,0
|
|
20231018,110900,22148940,8760,8760,8760,8760,0
|
|
20231018,110800,22148940,8760,8760,8760,8760,0
|
|
20231018,110700,22148940,8760,8760,8760,8760,0
|
|
20231018,110600,22148940,8760,8760,8760,8760,0
|
|
20231018,110500,22148940,8760,8760,8760,8760,1
|
|
20231018,110400,22140180,8770,8770,8770,8770,0
|
|
20231018,110300,22140180,8770,8770,8770,8770,0
|
|
20231018,110200,22140180,8770,8770,8770,8770,0
|
|
20231018,110100,22140180,8770,8770,8770,8770,0
|
|
20231018,110000,22140180,8770,8770,8770,8770,0
|
|
20231018,105900,22140180,8770,8770,8770,8770,0
|
|
20231018,105800,22140180,8770,8770,8770,8770,0
|
|
20231018,105700,22140180,8770,8770,8770,8770,0
|
|
20231018,105600,22140180,8770,8770,8770,8770,1
|
|
20231018,105500,22131410,8770,8770,8770,8770,0
|
|
20231018,105400,22131410,8770,8770,8770,8770,8
|
|
20231018,105300,22061250,8760,8760,8760,8760,1
|
|
20231018,105200,22052490,8750,8750,8750,8750,0
|
|
20231018,105100,22052490,8750,8740,8750,8740,4
|
|
20231018,105000,22017500,8700,8700,8700,8700,0
|
|
20231018,104900,22017500,8700,8720,8720,8700,60
|
|
20231018,104800,21495390,8770,8770,8770,8770,0
|
|
20231018,104700,21495390,8770,8770,8770,8770,0
|
|
20231018,104600,21495390,8770,8770,8770,8770,1
|
|
20231018,104500,21486620,8750,8750,8750,8750,1
|
|
20231018,104400,21477870,8730,8730,8730,8730,0
|
|
20231018,104300,21477870,8730,8730,8730,8730,0
|
|
20231018,104200,21477870,8730,8730,8730,8730,0
|
|
20231018,104100,21477870,8730,8730,8730,8730,0
|
|
20231018,104000,21477870,8730,8730,8730,8730,10
|
|
20231018,103900,21390570,8750,8750,8750,8750,0
|
|
20231018,103800,21390570,8750,8750,8750,8750,0
|
|
20231018,103700,21390570,8750,8750,8750,8750,0
|
|
20231018,103600,21390570,8750,8750,8750,8750,0
|
|
20231018,103500,21390570,8750,8750,8750,8750,0
|
|
20231018,103400,21390570,8750,8750,8750,8750,0
|
|
20231018,103300,21390570,8750,8750,8750,8750,0
|
|
20231018,103200,21390570,8750,8750,8750,8750,0
|
|
20231018,103100,21390570,8750,8750,8750,8750,0
|
|
20231018,103000,21390570,8750,8750,8750,8750,0
|
|
20231018,102900,21390570,8750,8750,8750,8750,0
|
|
20231018,102800,21390570,8750,8750,8750,8750,218
|
|
20231018,102700,19483070,8750,8750,8750,8750,0
|
|
20231018,102600,19483070,8750,8750,8750,8750,0
|
|
20231018,102500,19483070,8750,8750,8750,8750,0
|
|
20231018,102400,19483070,8750,8750,8750,8750,0
|
|
20231018,102300,19483070,8750,8750,8750,8750,0
|
|
20231018,102200,19483070,8750,8750,8750,8750,0
|
|
20231018,102100,19483070,8750,8750,8750,8750,2
|
|
20231018,102000,19465570,8750,8750,8750,8750,0
|
|
20231018,101900,19465570,8750,8750,8750,8750,0
|
|
20231018,101800,19465570,8750,8750,8750,8750,0
|
|
20231018,101700,19465570,8750,8750,8750,8750,0
|
|
20231018,101600,19465570,8750,8750,8750,8750,0
|
|
20231018,101500,19465570,8750,8750,8750,8750,0
|
|
20231018,101400,19465570,8750,8750,8750,8750,0
|
|
20231018,101300,19465570,8750,8750,8750,8750,0
|
|
20231018,101200,19465570,8750,8750,8750,8750,0
|
|
20231018,101100,19465570,8750,8750,8750,8750,0
|
|
20231018,101000,19465570,8750,8730,8750,8730,48
|
|
20231018,100900,19046230,8730,8730,8730,8730,0
|
|
20231018,100800,19046230,8730,8730,8730,8730,67
|
|
20231018,100700,18461320,8730,8720,8730,8710,584
|
|
20231018,100600,13371330,8720,8720,8720,8720,0
|
|
20231018,100500,13371330,8720,8720,8720,8720,0
|
|
20231018,100400,13371330,8720,8720,8720,8720,0
|
|
20231018,100300,13371330,8720,8720,8720,8720,0
|
|
20231018,100200,13371330,8720,8720,8720,8720,0
|
|
20231018,100100,13371330,8720,8720,8720,8720,0
|
|
20231018,100000,13371330,8720,8720,8720,8720,163
|
|
20231018,095900,11949970,8730,8730,8730,8730,0
|
|
20231018,095800,11949970,8730,8730,8730,8730,50
|
|
20231018,095700,11513470,8720,8720,8720,8720,5
|
|
20231018,095600,11469870,8730,8730,8730,8730,0
|
|
20231018,095500,11469870,8730,8730,8730,8730,0
|
|
20231018,095400,11469870,8730,8730,8730,8730,0
|
|
20231018,095300,11469870,8730,8730,8730,8730,0
|
|
20231018,095200,11469870,8730,8730,8730,8730,0
|
|
20231018,095100,11469870,8730,8730,8730,8730,0
|
|
20231018,095000,11469870,8730,8730,8730,8730,100
|
|
20231018,094900,10596870,8720,8720,8720,8720,0
|
|
20231018,094800,10596870,8720,8720,8720,8720,0
|
|
20231018,094700,10596870,8720,8720,8720,8720,0
|
|
20231018,094600,10596870,8720,8720,8720,8720,0
|
|
20231018,094500,10596870,8720,8720,8720,8720,0
|
|
20231018,094400,10596870,8720,8720,8720,8720,0
|
|
20231018,094300,10596870,8720,8720,8720,8720,46
|
|
20231018,094200,10195750,8730,8730,8730,8730,1
|
|
20231018,094100,10187020,8730,8730,8730,8730,0
|
|
20231018,094000,10187020,8730,8730,8730,8730,0
|
|
20231018,093900,10187020,8730,8730,8730,8730,0
|
|
20231018,093800,10187020,8730,8730,8730,8730,4
|
|
20231018,093700,10152100,8730,8730,8730,8730,0
|
|
20231018,093600,10152100,8730,8730,8730,8730,10
|
|
20231018,093500,10064800,8720,8720,8720,8720,0
|
|
20231018,093400,10064800,8720,8720,8720,8720,0
|
|
20231018,093300,10064800,8720,8720,8720,8720,1
|
|
20231018,093200,10056080,8720,8720,8720,8720,0
|
|
20231018,093100,10056080,8720,8720,8720,8720,0
|
|
20231018,093000,10056080,8720,8720,8720,8720,1
|
|
20231018,092900,10047360,8720,8720,8720,8720,0
|
|
20231018,092800,10047360,8720,8720,8720,8720,0
|
|
20231018,092700,10047360,8720,8720,8720,8720,0
|
|
20231018,092600,10047360,8720,8720,8720,8720,0
|
|
20231018,092500,10047360,8720,8720,8720,8720,9
|
|
20231018,092400,9968880,8720,8730,8730,8720,102
|
|
20231018,092300,9079430,8730,8730,8730,8730,7
|
|
20231018,092200,9018320,8720,8730,8730,8720,152
|
|
20231018,092100,7692860,8720,8720,8720,8720,51
|
|
20231018,092000,7248140,8710,8720,8720,8710,4
|
|
20231018,091900,7213290,8720,8720,8720,8720,1
|
|
20231018,091800,7204570,8730,8740,8740,8730,103
|
|
20231018,091700,6305370,8740,8740,8740,8740,4
|
|
20231018,091600,6270410,8780,8780,8780,8780,1
|
|
20231018,091500,6261630,8790,8790,8790,8790,0
|
|
20231018,091400,6261630,8790,8790,8790,8790,1
|
|
20231018,091300,6252840,8800,8800,8800,8800,0
|
|
20231018,091200,6252840,8800,8800,8800,8800,0
|
|
20231018,091100,6252840,8800,8800,8800,8800,0
|
|
20231018,091000,6252840,8800,8800,8800,8800,0
|
|
20231018,090900,6252840,8800,8800,8800,8800,0
|
|
20231018,090800,6252840,8800,8800,8800,8800,0
|
|
20231018,090700,6252840,8800,8790,8800,8720,50
|
|
20231018,090600,5813470,8790,8790,8790,8790,53
|
|
20231018,090500,5347600,8790,8770,8790,8770,101
|
|
20231018,090400,4460310,8780,8780,8780,8780,500
|
|
20231018,090300,70310,8780,8780,8780,8780,0
|
|
20231018,090200,70310,8780,8780,8780,8780,0
|
|
20231018,090100,70310,8780,8780,8780,8780,0
|
|
20231018,090000,70310,8780,8790,8790,8780,8
|