631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,192800,285149700,9040,9040,9040,9040,437
|
|
20231019,192700,285149700,9040,9040,9040,9040,0
|
|
20231019,192600,285149700,9040,9040,9040,9040,0
|
|
20231019,192500,285149700,9040,9040,9040,9040,0
|
|
20231019,192400,285149700,9040,9040,9040,9040,0
|
|
20231019,192300,285149700,9040,9040,9040,9040,0
|
|
20231019,192200,285149700,9040,9040,9040,9040,0
|
|
20231019,192100,285149700,9040,9040,9040,9040,0
|
|
20231019,192000,285149700,9040,9040,9040,9040,0
|
|
20231019,191900,285149700,9040,9040,9040,9040,0
|
|
20231019,191800,285149700,9040,9040,9040,9040,0
|
|
20231019,191700,285149700,9040,9040,9040,9040,0
|
|
20231019,191600,285149700,9040,9040,9040,9040,0
|
|
20231019,191500,285149700,9040,9040,9040,9040,0
|
|
20231019,191400,285149700,9040,9040,9040,9040,0
|
|
20231019,191300,285149700,9040,9040,9040,9040,0
|
|
20231019,191200,285149700,9040,9040,9040,9040,0
|
|
20231019,191100,285149700,9040,9040,9040,9040,0
|
|
20231019,191000,285149700,9040,9040,9040,9040,0
|
|
20231019,190900,285149700,9040,9040,9040,9040,0
|
|
20231019,190800,285149700,9040,9040,9040,9040,0
|
|
20231019,190700,285149700,9040,9040,9040,9040,0
|
|
20231019,190600,285149700,9040,9040,9040,9040,0
|
|
20231019,190500,285149700,9040,9040,9040,9040,0
|
|
20231019,190400,285149700,9040,9040,9040,9040,0
|
|
20231019,190300,285149700,9040,9040,9040,9040,0
|
|
20231019,190200,285149700,9040,9040,9040,9040,0
|
|
20231019,190100,285149700,9040,9040,9040,9040,0
|
|
20231019,190000,285149700,9040,9040,9040,9040,0
|
|
20231019,185900,285149700,9040,9040,9040,9040,0
|
|
20231019,185800,285149700,9040,9040,9040,9040,437
|
|
20231019,185700,285149700,9040,9040,9040,9040,0
|
|
20231019,185600,285149700,9040,9040,9040,9040,0
|
|
20231019,185500,285149700,9040,9040,9040,9040,0
|
|
20231019,185400,285149700,9040,9040,9040,9040,0
|
|
20231019,185300,285149700,9040,9040,9040,9040,0
|
|
20231019,185200,285149700,9040,9040,9040,9040,0
|
|
20231019,185100,285149700,9040,9040,9040,9040,0
|
|
20231019,185000,285149700,9040,9040,9040,9040,0
|
|
20231019,184900,285149700,9040,9040,9040,9040,0
|
|
20231019,184800,285149700,9040,9040,9040,9040,0
|
|
20231019,184700,285149700,9040,9040,9040,9040,0
|
|
20231019,184600,285149700,9040,9040,9040,9040,0
|
|
20231019,184500,285149700,9040,9040,9040,9040,0
|
|
20231019,184400,285149700,9040,9040,9040,9040,0
|
|
20231019,184300,285149700,9040,9040,9040,9040,0
|
|
20231019,184200,285149700,9040,9040,9040,9040,0
|
|
20231019,184100,285149700,9040,9040,9040,9040,0
|
|
20231019,184000,285149700,9040,9040,9040,9040,0
|
|
20231019,183900,285149700,9040,9040,9040,9040,0
|
|
20231019,183800,285149700,9040,9040,9040,9040,0
|
|
20231019,183700,285149700,9040,9040,9040,9040,0
|
|
20231019,183600,285149700,9040,9040,9040,9040,0
|
|
20231019,183500,285149700,9040,9040,9040,9040,0
|
|
20231019,183400,285149700,9040,9040,9040,9040,0
|
|
20231019,183300,285149700,9040,9040,9040,9040,0
|
|
20231019,183200,285149700,9040,9040,9040,9040,0
|
|
20231019,183100,285149700,9040,9040,9040,9040,0
|
|
20231019,183000,285149700,9040,9040,9040,9040,0
|
|
20231019,182900,285149700,9040,9040,9040,9040,0
|
|
20231019,182800,285149700,9040,9040,9040,9040,437
|
|
20231019,182700,285149700,9040,9040,9040,9040,0
|
|
20231019,182600,285149700,9040,9040,9040,9040,0
|
|
20231019,182500,285149700,9040,9040,9040,9040,0
|
|
20231019,182400,285149700,9040,9040,9040,9040,0
|
|
20231019,182300,285149700,9040,9040,9040,9040,0
|
|
20231019,182200,285149700,9040,9040,9040,9040,0
|
|
20231019,182100,285149700,9040,9040,9040,9040,0
|
|
20231019,182000,285149700,9040,9040,9040,9040,0
|
|
20231019,181900,285149700,9040,9040,9040,9040,0
|
|
20231019,181800,285149700,9040,9040,9040,9040,0
|
|
20231019,181700,285149700,9040,9040,9040,9040,0
|
|
20231019,181600,285149700,9040,9040,9040,9040,0
|
|
20231019,181500,285149700,9040,9040,9040,9040,0
|
|
20231019,181400,285149700,9040,9040,9040,9040,0
|
|
20231019,181300,285149700,9040,9040,9040,9040,0
|
|
20231019,181200,285149700,9040,9040,9040,9040,0
|
|
20231019,181100,285149700,9040,9040,9040,9040,0
|
|
20231019,181000,285149700,9040,9040,9040,9040,0
|
|
20231019,180900,285149700,9040,9040,9040,9040,0
|
|
20231019,180800,285149700,9040,9040,9040,9040,0
|
|
20231019,180700,285149700,9040,9040,9040,9040,0
|
|
20231019,180600,285149700,9040,9040,9040,9040,0
|
|
20231019,180500,285149700,9040,9040,9040,9040,0
|
|
20231019,180400,285149700,9040,9040,9040,9040,0
|
|
20231019,180300,285149700,9040,9040,9040,9040,0
|
|
20231019,180200,285149700,9040,9040,9040,9040,0
|
|
20231019,180100,285149700,9040,9040,9040,9040,0
|
|
20231019,180000,285149700,9040,9040,9040,9040,0
|
|
20231019,175900,285149700,9040,9040,9040,9040,0
|
|
20231019,175800,285149700,9040,9040,9040,9040,437
|
|
20231019,175700,285149700,9040,9040,9040,9040,0
|
|
20231019,175600,285149700,9040,9040,9040,9040,0
|
|
20231019,175500,285149700,9040,9040,9040,9040,0
|
|
20231019,175400,285149700,9040,9040,9040,9040,0
|
|
20231019,175300,285149700,9040,9040,9040,9040,0
|
|
20231019,175200,285149700,9040,9040,9040,9040,0
|
|
20231019,175100,285149700,9040,9040,9040,9040,0
|
|
20231019,175000,285149700,9040,9040,9040,9040,0
|
|
20231019,174900,285149700,9040,9040,9040,9040,0
|
|
20231019,174800,285149700,9040,9040,9040,9040,0
|
|
20231019,174700,285149700,9040,9040,9040,9040,0
|
|
20231019,174600,285149700,9040,9040,9040,9040,0
|
|
20231019,174500,285149700,9040,9040,9040,9040,0
|
|
20231019,174400,285149700,9040,9040,9040,9040,0
|
|
20231019,174300,285149700,9040,9040,9040,9040,0
|
|
20231019,174200,285149700,9040,9040,9040,9040,0
|
|
20231019,174100,285149700,9040,9040,9040,9040,0
|
|
20231019,174000,285149700,9040,9040,9040,9040,0
|
|
20231019,173900,285149700,9040,9040,9040,9040,0
|
|
20231019,173800,285149700,9040,9040,9040,9040,0
|
|
20231019,173700,285149700,9040,9040,9040,9040,0
|
|
20231019,173600,285149700,9040,9040,9040,9040,0
|
|
20231019,173500,285149700,9040,9040,9040,9040,0
|
|
20231019,173400,285149700,9040,9040,9040,9040,0
|
|
20231019,173300,285149700,9040,9040,9040,9040,0
|
|
20231019,173200,285149700,9040,9040,9040,9040,0
|
|
20231019,173100,285149700,9040,9040,9040,9040,0
|
|
20231019,173000,285149700,9040,9040,9040,9040,0
|
|
20231019,172900,285149700,9040,9040,9040,9040,0
|
|
20231019,172800,285149700,9040,9040,9040,9040,437
|
|
20231019,172700,285149700,9040,9040,9040,9040,0
|
|
20231019,172600,285149700,9040,9040,9040,9040,0
|
|
20231019,172500,285149700,9040,9040,9040,9040,0
|
|
20231019,172400,285149700,9040,9040,9040,9040,0
|
|
20231019,172300,285149700,9040,9040,9040,9040,0
|
|
20231019,172200,285149700,9040,9040,9040,9040,0
|
|
20231019,172100,285149700,9040,9040,9040,9040,0
|
|
20231019,172000,285149700,9040,9040,9040,9040,0
|
|
20231019,171900,285149700,9040,9040,9040,9040,0
|
|
20231019,171800,285149700,9040,9040,9040,9040,0
|
|
20231019,171700,285149700,9040,9040,9040,9040,0
|
|
20231019,171600,285149700,9040,9040,9040,9040,0
|
|
20231019,171500,285149700,9040,9040,9040,9040,0
|
|
20231019,171400,285149700,9040,9040,9040,9040,0
|
|
20231019,171300,285149700,9040,9040,9040,9040,0
|
|
20231019,171200,285149700,9040,9040,9040,9040,0
|
|
20231019,171100,285149700,9040,9040,9040,9040,0
|
|
20231019,171000,285149700,9040,9040,9040,9040,0
|
|
20231019,170900,285149700,9040,9040,9040,9040,0
|
|
20231019,170800,285149700,9040,9040,9040,9040,0
|
|
20231019,170700,285149700,9040,9040,9040,9040,0
|
|
20231019,170600,285149700,9040,9040,9040,9040,0
|
|
20231019,170500,285149700,9040,9040,9040,9040,0
|
|
20231019,170400,285149700,9040,9040,9040,9040,0
|
|
20231019,170300,285149700,9040,9040,9040,9040,0
|
|
20231019,170200,285149700,9040,9040,9040,9040,0
|
|
20231019,170100,285149700,9040,9040,9040,9040,0
|
|
20231019,170000,285149700,9040,9040,9040,9040,0
|
|
20231019,165900,285149700,9040,9040,9040,9040,0
|
|
20231019,165800,285149700,9040,9040,9040,9040,437
|
|
20231019,165700,285149700,9040,9040,9040,9040,0
|
|
20231019,165600,285149700,9040,9040,9040,9040,0
|
|
20231019,165500,285149700,9040,9040,9040,9040,0
|
|
20231019,165400,285149700,9040,9040,9040,9040,0
|
|
20231019,165300,285149700,9040,9040,9040,9040,0
|
|
20231019,165200,285149700,9040,9040,9040,9040,0
|
|
20231019,165100,285149700,9040,9040,9040,9040,0
|
|
20231019,165000,285149700,9040,9040,9040,9040,0
|
|
20231019,164900,285149700,9040,9040,9040,9040,0
|
|
20231019,164800,285149700,9040,9040,9040,9040,0
|
|
20231019,164700,285149700,9040,9040,9040,9040,0
|
|
20231019,164600,285149700,9040,9040,9040,9040,0
|
|
20231019,164500,285149700,9040,9040,9040,9040,0
|
|
20231019,164400,285149700,9040,9040,9040,9040,0
|
|
20231019,164300,285149700,9040,9040,9040,9040,0
|
|
20231019,164200,285149700,9040,9040,9040,9040,0
|
|
20231019,164100,285149700,9040,9040,9040,9040,0
|
|
20231019,164000,285149700,9040,9040,9040,9040,0
|
|
20231019,163900,285149700,9040,9040,9040,9040,0
|
|
20231019,163800,285149700,9040,9040,9040,9040,0
|
|
20231019,163700,285149700,9040,9040,9040,9040,0
|
|
20231019,163600,285149700,9040,9040,9040,9040,0
|
|
20231019,163500,285149700,9040,9040,9040,9040,0
|
|
20231019,163400,285149700,9040,9040,9040,9040,0
|
|
20231019,163300,285149700,9040,9040,9040,9040,0
|
|
20231019,163200,285149700,9040,9040,9040,9040,0
|
|
20231019,163100,285149700,9040,9040,9040,9040,0
|
|
20231019,163000,285149700,9040,9040,9040,9040,0
|
|
20231019,162900,285149700,9040,9040,9040,9040,0
|
|
20231019,162800,285149700,9040,9040,9040,9040,437
|
|
20231019,162700,285149700,9040,9040,9040,9040,0
|
|
20231019,162600,285149700,9040,9040,9040,9040,0
|
|
20231019,162500,285149700,9040,9040,9040,9040,0
|
|
20231019,162400,285149700,9040,9040,9040,9040,0
|
|
20231019,162300,285149700,9040,9040,9040,9040,0
|
|
20231019,162200,285149700,9040,9040,9040,9040,0
|
|
20231019,162100,285149700,9040,9040,9040,9040,0
|
|
20231019,162000,285149700,9040,9040,9040,9040,0
|
|
20231019,161900,285149700,9040,9040,9040,9040,0
|
|
20231019,161800,285149700,9040,9040,9040,9040,0
|
|
20231019,161700,285149700,9040,9040,9040,9040,0
|
|
20231019,161600,285149700,9040,9040,9040,9040,0
|
|
20231019,161500,285149700,9040,9040,9040,9040,0
|
|
20231019,161400,285149700,9040,9040,9040,9040,0
|
|
20231019,161300,285149700,9040,9040,9040,9040,0
|
|
20231019,161200,285149700,9040,9040,9040,9040,0
|
|
20231019,161100,285149700,9040,9040,9040,9040,0
|
|
20231019,161000,285149700,9040,9040,9040,9040,0
|
|
20231019,160900,285149700,9040,9040,9040,9040,0
|
|
20231019,160800,285149700,9040,9040,9040,9040,0
|
|
20231019,160700,285149700,9040,9040,9040,9040,0
|
|
20231019,160600,285149700,9040,9040,9040,9040,0
|
|
20231019,160500,285149700,9040,9040,9040,9040,0
|
|
20231019,160400,285149700,9040,9040,9040,9040,0
|
|
20231019,160300,285149700,9040,9040,9040,9040,0
|
|
20231019,160200,285149700,9040,9040,9040,9040,0
|
|
20231019,160100,285149700,9040,9040,9040,9040,0
|
|
20231019,160000,285149700,9040,9040,9040,9040,0
|
|
20231019,155900,285149700,9040,9040,9040,9040,0
|
|
20231019,155800,285149700,9040,9040,9040,9040,437
|
|
20231019,155700,285149700,9040,9040,9040,9040,0
|
|
20231019,155600,285149700,9040,9040,9040,9040,0
|
|
20231019,155500,285149700,9040,9040,9040,9040,0
|
|
20231019,155400,285149700,9040,9040,9040,9040,0
|
|
20231019,155300,285149700,9040,9040,9040,9040,0
|
|
20231019,155200,285149700,9040,9040,9040,9040,0
|
|
20231019,155100,285149700,9040,9040,9040,9040,0
|
|
20231019,155000,285149700,9040,9040,9040,9040,0
|
|
20231019,154900,285149700,9040,9040,9040,9040,0
|
|
20231019,154800,285149700,9040,9040,9040,9040,0
|
|
20231019,154700,285149700,9040,9040,9040,9040,0
|
|
20231019,154600,285149700,9040,9040,9040,9040,0
|
|
20231019,154500,285149700,9040,9040,9040,9040,0
|
|
20231019,154400,285149700,9040,9040,9040,9040,0
|
|
20231019,154300,285149700,9040,9040,9040,9040,0
|
|
20231019,154200,285149700,9040,9040,9040,9040,0
|
|
20231019,154100,285149700,9040,9040,9040,9040,0
|
|
20231019,154000,285149700,9040,9040,9040,9040,0
|
|
20231019,153900,285149700,9040,9040,9040,9040,0
|
|
20231019,153800,285149700,9040,9040,9040,9040,0
|
|
20231019,153700,285149700,9040,9040,9040,9040,0
|
|
20231019,153600,285149700,9040,9040,9040,9040,0
|
|
20231019,153500,285149700,9040,9040,9040,9040,0
|
|
20231019,153400,285149700,9040,9040,9040,9040,0
|
|
20231019,153300,285149700,9040,9040,9040,9040,0
|
|
20231019,153200,285149700,9040,9040,9040,9040,0
|
|
20231019,153100,285149700,9040,9040,9040,9040,0
|
|
20231019,153000,285149700,9040,9040,9040,9040,437
|
|
20231019,152900,281199220,9050,9050,9050,9050,0
|
|
20231019,152800,281199220,9050,9050,9050,9050,0
|
|
20231019,152700,281199220,9050,9050,9050,9050,0
|
|
20231019,152600,281199220,9050,9050,9050,9050,0
|
|
20231019,152500,281199220,9050,9050,9050,9050,0
|
|
20231019,152400,281199220,9050,9050,9050,9050,0
|
|
20231019,152300,281199220,9050,9050,9050,9050,0
|
|
20231019,152200,281199220,9050,9050,9050,9050,0
|
|
20231019,152100,281199220,9050,9050,9050,9050,0
|
|
20231019,152000,281199220,9050,9050,9050,9050,0
|
|
20231019,151900,281199220,9050,9050,9050,9050,23
|
|
20231019,151800,280991070,9050,9050,9050,9050,0
|
|
20231019,151700,280991070,9050,9040,9050,9030,442
|
|
20231019,151600,276999310,9030,9030,9030,9030,0
|
|
20231019,151500,276999310,9030,9030,9030,9030,0
|
|
20231019,151400,276999310,9030,9030,9030,9030,0
|
|
20231019,151300,276999310,9030,9040,9040,9030,200
|
|
20231019,151200,275192940,9060,9060,9060,9060,20
|
|
20231019,151100,275011740,9050,9050,9050,9050,18
|
|
20231019,151000,274848840,9050,9050,9050,9050,0
|
|
20231019,150900,274848840,9050,9050,9050,9050,0
|
|
20231019,150800,274848840,9050,9050,9050,9050,0
|
|
20231019,150700,274848840,9050,9050,9050,9050,0
|
|
20231019,150600,274848840,9050,9050,9050,9050,0
|
|
20231019,150500,274848840,9050,9050,9050,9050,5
|
|
20231019,150400,274803590,9050,9050,9050,9050,0
|
|
20231019,150300,274803590,9050,9050,9050,9050,0
|
|
20231019,150200,274803590,9050,9050,9050,9050,10
|
|
20231019,150100,274713090,9050,9050,9050,9050,8
|
|
20231019,150000,274640690,9050,9050,9050,9050,10
|
|
20231019,145900,274550190,9030,9030,9030,9030,0
|
|
20231019,145800,274550190,9030,9030,9030,9030,0
|
|
20231019,145700,274550190,9030,9030,9030,9030,0
|
|
20231019,145600,274550190,9030,9030,9030,9030,0
|
|
20231019,145500,274550190,9030,9030,9030,9030,0
|
|
20231019,145400,274550190,9030,9030,9030,9030,5
|
|
20231019,145300,274505040,9030,9030,9030,9030,0
|
|
20231019,145200,274505040,9030,9030,9030,9030,31
|
|
20231019,145100,274225110,9020,9040,9040,9020,1000
|
|
20231019,145000,265196580,9050,9050,9050,9050,0
|
|
20231019,144900,265196580,9050,9050,9050,9050,5
|
|
20231019,144800,265151330,9040,9040,9040,9040,376
|
|
20231019,144700,261752290,9040,9040,9040,9040,0
|
|
20231019,144600,261752290,9040,9040,9040,9040,0
|
|
20231019,144500,261752290,9040,9040,9040,9040,111
|
|
20231019,144400,260748850,9050,9050,9050,9050,100
|
|
20231019,144300,259843850,9050,9050,9050,9050,0
|
|
20231019,144200,259843850,9050,9050,9050,9050,0
|
|
20231019,144100,259843850,9050,9050,9050,9050,295
|
|
20231019,144000,257174100,9070,9070,9070,9070,86
|
|
20231019,143900,256394080,9070,9070,9070,9070,0
|
|
20231019,143800,256394080,9070,9070,9070,9070,0
|
|
20231019,143700,256394080,9070,9070,9070,9070,0
|
|
20231019,143600,256394080,9070,9060,9070,9060,107
|
|
20231019,143500,255423660,9050,9050,9050,9050,0
|
|
20231019,143400,255423660,9050,9050,9050,9050,5
|
|
20231019,143300,255378410,9050,9050,9050,9050,0
|
|
20231019,143200,255378410,9050,9050,9050,9050,1
|
|
20231019,143100,255369360,9040,9040,9040,9040,0
|
|
20231019,143000,255369360,9040,9040,9040,9040,0
|
|
20231019,142900,255369360,9040,9040,9040,9040,1
|
|
20231019,142800,255360320,9040,9050,9050,9040,200
|
|
20231019,142700,253552300,9050,9050,9050,9050,0
|
|
20231019,142600,253552300,9050,9050,9050,9050,0
|
|
20231019,142500,253552300,9050,9050,9050,9050,0
|
|
20231019,142400,253552300,9050,9050,9050,9050,5
|
|
20231019,142300,253507050,9050,9050,9050,9050,1
|
|
20231019,142200,253498000,9050,9050,9050,9050,0
|
|
20231019,142100,253498000,9050,9050,9050,9050,0
|
|
20231019,142000,253498000,9050,9050,9050,9050,20
|
|
20231019,141900,253317000,9040,9040,9040,9040,0
|
|
20231019,141800,253317000,9040,9040,9040,9040,161
|
|
20231019,141700,251861560,9050,9050,9050,9050,0
|
|
20231019,141600,251861560,9050,9050,9050,9050,89
|
|
20231019,141500,251056110,9050,9050,9050,9050,0
|
|
20231019,141400,251056110,9050,9050,9050,9050,0
|
|
20231019,141300,251056110,9050,9050,9050,9050,0
|
|
20231019,141200,251056110,9050,9050,9050,9050,0
|
|
20231019,141100,251056110,9050,9060,9060,9050,150
|
|
20231019,141000,249698030,9060,9060,9060,9060,0
|
|
20231019,140900,249698030,9060,9060,9060,9060,149
|
|
20231019,140800,248348090,9070,9070,9070,9070,0
|
|
20231019,140700,248348090,9070,9070,9070,9070,0
|
|
20231019,140600,248348090,9070,9070,9070,9070,0
|
|
20231019,140500,248348090,9070,9070,9070,9070,0
|
|
20231019,140400,248348090,9070,9070,9070,9070,11
|
|
20231019,140300,248248320,9070,9070,9070,9070,0
|
|
20231019,140200,248248320,9070,9070,9070,9070,1
|
|
20231019,140100,248239250,9070,9070,9070,9070,0
|
|
20231019,140000,248239250,9070,9070,9070,9070,0
|
|
20231019,135900,248239250,9070,9070,9070,9070,0
|
|
20231019,135800,248239250,9070,9070,9070,9070,0
|
|
20231019,135700,248239250,9070,9070,9070,9070,0
|
|
20231019,135600,248239250,9070,9070,9070,9070,0
|
|
20231019,135500,248239250,9070,9070,9070,9070,0
|
|
20231019,135400,248239250,9070,9070,9070,9070,5
|
|
20231019,135300,248193900,9070,9070,9070,9070,2
|
|
20231019,135200,248175760,9070,9070,9070,9070,0
|
|
20231019,135100,248175760,9070,9070,9070,9070,0
|
|
20231019,135000,248175760,9070,9070,9070,9070,0
|
|
20231019,134900,248175760,9070,9070,9070,9070,0
|
|
20231019,134800,248175760,9070,9070,9070,9070,0
|
|
20231019,134700,248175760,9070,9070,9070,9070,0
|
|
20231019,134600,248175760,9070,9070,9070,9070,0
|
|
20231019,134500,248175760,9070,9070,9070,9070,0
|
|
20231019,134400,248175760,9070,9070,9070,9070,5
|
|
20231019,134300,248130410,9070,9080,9080,9070,65
|
|
20231019,134200,247540430,9190,9190,9190,9190,0
|
|
20231019,134100,247540430,9190,9190,9190,9190,255
|
|
20231019,134000,245196980,9190,9070,9190,9070,471
|
|
20231019,133900,240891270,9050,9050,9050,9050,0
|
|
20231019,133800,240891270,9050,9050,9050,9050,0
|
|
20231019,133700,240891270,9050,9050,9050,9050,0
|
|
20231019,133600,240891270,9050,9050,9050,9050,1
|
|
20231019,133500,240882220,9070,9070,9070,9070,0
|
|
20231019,133400,240882220,9070,9070,9070,9070,0
|
|
20231019,133300,240882220,9070,9070,9070,9070,0
|
|
20231019,133200,240882220,9070,9070,9070,9070,0
|
|
20231019,133100,240882220,9070,9070,9070,9070,1
|
|
20231019,133000,240873150,9050,9050,9050,9050,0
|
|
20231019,132900,240873150,9050,9070,9070,9050,339
|
|
20231019,132800,237804820,9100,9100,9100,9100,0
|
|
20231019,132700,237804820,9100,9100,9100,9100,0
|
|
20231019,132600,237804820,9100,9100,9100,9100,0
|
|
20231019,132500,237804820,9100,9100,9100,9100,0
|
|
20231019,132400,237804820,9100,9100,9100,9100,0
|
|
20231019,132300,237804820,9100,9100,9100,9100,0
|
|
20231019,132200,237804820,9100,9080,9100,9080,101
|
|
20231019,132100,236887720,9090,9100,9100,9090,48
|
|
20231019,132000,236451140,9200,9200,9200,9200,0
|
|
20231019,131900,236451140,9200,9200,9200,9200,0
|
|
20231019,131800,236451140,9200,9200,9200,9200,0
|
|
20231019,131700,236451140,9200,9200,9200,9200,0
|
|
20231019,131600,236451140,9200,9200,9200,9200,0
|
|
20231019,131500,236451140,9200,9200,9200,9200,0
|
|
20231019,131400,236451140,9200,9150,9200,9150,1504
|
|
20231019,131300,222640150,9150,9150,9150,9150,1
|
|
20231019,131200,222631000,9080,9160,9160,9080,33
|
|
20231019,131100,222330030,9160,9160,9160,9160,0
|
|
20231019,131000,222330030,9160,9160,9160,9160,0
|
|
20231019,130900,222330030,9160,9160,9160,9160,0
|
|
20231019,130800,222330030,9160,9160,9160,9160,0
|
|
20231019,130700,222330030,9160,9160,9160,9160,0
|
|
20231019,130600,222330030,9160,9160,9160,9160,0
|
|
20231019,130500,222330030,9160,9160,9160,9160,0
|
|
20231019,130400,222330030,9160,9160,9160,9160,0
|
|
20231019,130300,222330030,9160,9160,9160,9160,6
|
|
20231019,130200,222275070,9170,9170,9170,9170,18
|
|
20231019,130100,222110010,9200,9200,9200,9200,0
|
|
20231019,130000,222110010,9200,9200,9200,9200,0
|
|
20231019,125900,222110010,9200,9200,9200,9200,0
|
|
20231019,125800,222110010,9200,9200,9200,9200,1
|
|
20231019,125700,222100810,9200,9160,9200,9160,713
|
|
20231019,125600,215550310,9160,9140,9160,9140,181
|
|
20231019,125500,213894250,9120,9120,9120,9120,0
|
|
20231019,125400,213894250,9120,9120,9120,9120,5
|
|
20231019,125300,213848650,9130,9120,9130,9120,1369
|
|
20231019,125200,201363360,9100,9080,9110,9080,749
|
|
20231019,125100,194543280,9080,9070,9080,9070,1132
|
|
20231019,125000,184265920,9050,9050,9050,9050,101
|
|
20231019,124900,183351870,9080,9080,9080,9080,0
|
|
20231019,124800,183351870,9080,9080,9080,9080,0
|
|
20231019,124700,183351870,9080,9080,9080,9080,0
|
|
20231019,124600,183351870,9080,9080,9080,9080,0
|
|
20231019,124500,183351870,9080,9080,9080,9080,0
|
|
20231019,124400,183351870,9080,9080,9080,9080,0
|
|
20231019,124300,183351870,9080,9080,9080,9080,0
|
|
20231019,124200,183351870,9080,9080,9080,9080,0
|
|
20231019,124100,183351870,9080,9080,9080,9080,0
|
|
20231019,124000,183351870,9080,9080,9080,9080,0
|
|
20231019,123900,183351870,9080,9080,9080,9080,0
|
|
20231019,123800,183351870,9080,9080,9080,9080,120
|
|
20231019,123700,182262270,9140,9140,9140,9140,0
|
|
20231019,123600,182262270,9140,9140,9140,9140,0
|
|
20231019,123500,182262270,9140,9140,9140,9140,0
|
|
20231019,123400,182262270,9140,9140,9140,9140,0
|
|
20231019,123300,182262270,9140,9140,9140,9140,0
|
|
20231019,123200,182262270,9140,9140,9140,9140,43
|
|
20231019,123100,181869250,9140,9140,9140,9140,0
|
|
20231019,123000,181869250,9140,9140,9140,9140,0
|
|
20231019,122900,181869250,9140,9140,9140,9140,175
|
|
20231019,122800,180269750,9140,9140,9140,9140,300
|
|
20231019,122700,177527750,9190,9110,9190,9110,3760
|
|
20231019,122600,143091820,9090,9090,9090,9090,0
|
|
20231019,122500,143091820,9090,9070,9090,9070,408
|
|
20231019,122400,139383200,9080,9080,9080,9080,0
|
|
20231019,122300,139383200,9080,9070,9080,9070,298
|
|
20231019,122200,136680280,9030,9030,9030,9030,1528
|
|
20231019,122100,122882440,9030,9030,9030,9030,0
|
|
20231019,122000,122882440,9030,9030,9030,9030,0
|
|
20231019,121900,122882440,9030,9030,9030,9030,0
|
|
20231019,121800,122882440,9030,9030,9030,9030,0
|
|
20231019,121700,122882440,9030,9030,9030,9030,0
|
|
20231019,121600,122882440,9030,9030,9030,9030,200
|
|
20231019,121500,121076440,9080,9080,9080,9080,0
|
|
20231019,121400,121076440,9080,9080,9080,9080,0
|
|
20231019,121300,121076440,9080,9080,9080,9080,0
|
|
20231019,121200,121076440,9080,9080,9080,9080,0
|
|
20231019,121100,121076440,9080,9080,9080,9080,0
|
|
20231019,121000,121076440,9080,9080,9080,9080,0
|
|
20231019,120900,121076440,9080,9080,9080,9080,0
|
|
20231019,120800,121076440,9080,9050,9080,9050,678
|
|
20231019,120700,114937380,9030,9030,9030,9030,184
|
|
20231019,120600,113275860,9030,9030,9030,9030,0
|
|
20231019,120500,113275860,9030,9030,9030,9030,0
|
|
20231019,120400,113275860,9030,9030,9030,9030,5
|
|
20231019,120300,113230710,9030,9030,9030,9030,0
|
|
20231019,120200,113230710,9030,9030,9030,9030,111
|
|
20231019,120100,112228380,9030,9030,9030,9030,0
|
|
20231019,120000,112228380,9030,9030,9030,9030,0
|
|
20231019,115900,112228380,9030,9030,9030,9030,0
|
|
20231019,115800,112228380,9030,9030,9030,9030,235
|
|
20231019,115700,110106330,9030,9030,9030,9030,0
|
|
20231019,115600,110106330,9030,9030,9030,9030,0
|
|
20231019,115500,110106330,9030,9030,9030,9030,0
|
|
20231019,115400,110106330,9030,9030,9030,9030,5
|
|
20231019,115300,110061180,9030,9030,9030,9030,0
|
|
20231019,115200,110061180,9030,9030,9030,9030,1
|
|
20231019,115100,110052150,9030,9030,9030,9030,0
|
|
20231019,115000,110052150,9030,9030,9030,9030,0
|
|
20231019,114900,110052150,9030,9030,9030,9030,37
|
|
20231019,114800,109718040,9050,9050,9050,9050,0
|
|
20231019,114700,109718040,9050,9050,9050,9050,1
|
|
20231019,114600,109708990,9050,9050,9050,9050,1
|
|
20231019,114500,109699940,9050,9050,9050,9050,0
|
|
20231019,114400,109699940,9050,9050,9050,9050,0
|
|
20231019,114300,109699940,9050,9050,9050,9050,0
|
|
20231019,114200,109699940,9050,9050,9050,9050,0
|
|
20231019,114100,109699940,9050,9050,9050,9050,0
|
|
20231019,114000,109699940,9050,9050,9050,9050,0
|
|
20231019,113900,109699940,9050,9050,9050,9050,0
|
|
20231019,113800,109699940,9050,9050,9050,9050,0
|
|
20231019,113700,109699940,9050,9050,9050,9050,0
|
|
20231019,113600,109699940,9050,9050,9050,9050,0
|
|
20231019,113500,109699940,9050,9050,9050,9050,0
|
|
20231019,113400,109699940,9050,9050,9050,9050,0
|
|
20231019,113300,109699940,9050,9050,9050,9050,0
|
|
20231019,113200,109699940,9050,9050,9050,9050,0
|
|
20231019,113100,109699940,9050,9050,9050,9050,2
|
|
20231019,113000,109681840,9030,9030,9040,9030,75
|
|
20231019,112900,109004580,9030,9030,9030,9030,0
|
|
20231019,112800,109004580,9030,9030,9030,9030,0
|
|
20231019,112700,109004580,9030,9030,9030,9030,0
|
|
20231019,112600,109004580,9030,9030,9030,9030,0
|
|
20231019,112500,109004580,9030,9030,9030,9030,0
|
|
20231019,112400,109004580,9030,9030,9030,9030,30
|
|
20231019,112300,108733680,9040,9040,9040,9040,0
|
|
20231019,112200,108733680,9040,9040,9040,9040,0
|
|
20231019,112100,108733680,9040,9040,9040,9040,112
|
|
20231019,112000,107721200,9040,9040,9040,9040,10
|
|
20231019,111900,107630800,9050,9050,9050,9050,0
|
|
20231019,111800,107630800,9050,9050,9050,9050,62
|
|
20231019,111700,107069700,9050,9050,9050,9050,0
|
|
20231019,111600,107069700,9050,9050,9050,9050,100
|
|
20231019,111500,106164700,9060,9060,9060,9060,0
|
|
20231019,111400,106164700,9060,9060,9060,9060,0
|
|
20231019,111300,106164700,9060,9060,9060,9060,0
|
|
20231019,111200,106164700,9060,9060,9060,9060,1
|
|
20231019,111100,106155640,9060,9060,9060,9060,0
|
|
20231019,111000,106155640,9060,9060,9060,9060,0
|
|
20231019,110900,106155640,9060,9060,9060,9060,81
|
|
20231019,110800,105421780,9070,9070,9070,9070,208
|
|
20231019,110700,103535220,9080,9080,9080,9080,98
|
|
20231019,110600,102645380,9080,9080,9080,9080,0
|
|
20231019,110500,102645380,9080,9080,9080,9080,0
|
|
20231019,110400,102645380,9080,9090,9090,9080,2
|
|
20231019,110300,102627210,9090,9090,9090,9090,4
|
|
20231019,110200,102590850,9080,9090,9090,9080,3
|
|
20231019,110100,102563600,9090,9090,9090,9090,371
|
|
20231019,110000,99191210,9090,9090,9090,9090,0
|
|
20231019,105900,99191210,9090,9090,9090,9090,0
|
|
20231019,105800,99191210,9090,9090,9090,9090,0
|
|
20231019,105700,99191210,9090,9090,9090,9090,2
|
|
20231019,105600,99173030,9090,9090,9090,9090,70
|
|
20231019,105500,98536730,9090,9090,9090,9090,1
|
|
20231019,105400,98527640,9090,9120,9120,9090,1018
|
|
20231019,105300,89263670,9150,9150,9150,9150,0
|
|
20231019,105200,89263670,9150,9150,9150,9150,0
|
|
20231019,105100,89263670,9150,9150,9150,9150,0
|
|
20231019,105000,89263670,9150,9150,9150,9150,0
|
|
20231019,104900,89263670,9150,9150,9150,9150,0
|
|
20231019,104800,89263670,9150,9150,9150,9150,0
|
|
20231019,104700,89263670,9150,9150,9150,9150,0
|
|
20231019,104600,89263670,9150,9150,9150,9150,0
|
|
20231019,104500,89263670,9150,9180,9180,9150,2
|
|
20231019,104400,89245340,9200,9200,9200,9200,0
|
|
20231019,104300,89245340,9200,9200,9200,9200,0
|
|
20231019,104200,89245340,9200,9200,9200,9200,0
|
|
20231019,104100,89245340,9200,9200,9200,9200,0
|
|
20231019,104000,89245340,9200,9200,9200,9200,0
|
|
20231019,103900,89245340,9200,9200,9200,9200,0
|
|
20231019,103800,89245340,9200,9200,9200,9200,0
|
|
20231019,103700,89245340,9200,9200,9200,9200,0
|
|
20231019,103600,89245340,9200,9200,9200,9200,0
|
|
20231019,103500,89245340,9200,9200,9200,9200,0
|
|
20231019,103400,89245340,9200,9200,9200,9200,0
|
|
20231019,103300,89245340,9200,9200,9200,9200,0
|
|
20231019,103200,89245340,9200,9200,9200,9200,0
|
|
20231019,103100,89245340,9200,9200,9200,9200,0
|
|
20231019,103000,89245340,9200,9200,9200,9200,0
|
|
20231019,102900,89245340,9200,9200,9200,9200,10
|
|
20231019,102800,89153340,9110,9110,9110,9110,0
|
|
20231019,102700,89153340,9110,9110,9110,9110,0
|
|
20231019,102600,89153340,9110,9110,9110,9110,0
|
|
20231019,102500,89153340,9110,9110,9110,9110,0
|
|
20231019,102400,89153340,9110,9110,9110,9110,5
|
|
20231019,102300,89107790,9100,9100,9100,9100,2
|
|
20231019,102200,89089590,9100,9100,9100,9100,1
|
|
20231019,102100,89080490,9100,9100,9100,9100,0
|
|
20231019,102000,89080490,9100,9100,9100,9100,0
|
|
20231019,101900,89080490,9100,9100,9100,9100,0
|
|
20231019,101800,89080490,9100,9100,9100,9100,0
|
|
20231019,101700,89080490,9100,9100,9100,9100,0
|
|
20231019,101600,89080490,9100,9100,9100,9100,0
|
|
20231019,101500,89080490,9100,9100,9100,9100,0
|
|
20231019,101400,89080490,9100,9100,9100,9100,10
|
|
20231019,101300,88989490,9100,9100,9100,9100,0
|
|
20231019,101200,88989490,9100,9100,9100,9100,2
|
|
20231019,101100,88971290,9100,9100,9100,9100,0
|
|
20231019,101000,88971290,9100,9100,9100,9100,15
|
|
20231019,100900,88834790,9210,9210,9210,9210,0
|
|
20231019,100800,88834790,9210,9210,9210,9210,0
|
|
20231019,100700,88834790,9210,9210,9210,9210,0
|
|
20231019,100600,88834790,9210,9210,9210,9210,0
|
|
20231019,100500,88834790,9210,9210,9210,9210,0
|
|
20231019,100400,88834790,9210,9210,9210,9210,0
|
|
20231019,100300,88834790,9210,9210,9210,9210,0
|
|
20231019,100200,88834790,9210,9210,9210,9210,0
|
|
20231019,100100,88834790,9210,9210,9210,9210,0
|
|
20231019,100000,88834790,9210,9210,9210,9210,54
|
|
20231019,095900,88337450,9210,9210,9210,9210,0
|
|
20231019,095800,88337450,9210,9210,9210,9210,1
|
|
20231019,095700,88328240,9200,9190,9200,9190,100
|
|
20231019,095600,87408300,9190,9190,9190,9190,0
|
|
20231019,095500,87408300,9190,9190,9190,9190,0
|
|
20231019,095400,87408300,9190,9190,9190,9190,0
|
|
20231019,095300,87408300,9190,9190,9190,9190,30
|
|
20231019,095200,87132600,9200,9150,9200,9150,1000
|
|
20231019,095100,77957720,9150,9150,9150,9150,0
|
|
20231019,095000,77957720,9150,9150,9150,9150,0
|
|
20231019,094900,77957720,9150,9150,9150,9150,10
|
|
20231019,094800,77866220,9080,9080,9080,9080,1
|
|
20231019,094700,77857140,9170,9170,9170,9170,0
|
|
20231019,094600,77857140,9170,9170,9170,9170,0
|
|
20231019,094500,77857140,9170,9170,9170,9170,0
|
|
20231019,094400,77857140,9170,9170,9170,9170,0
|
|
20231019,094300,77857140,9170,9170,9170,9170,0
|
|
20231019,094200,77857140,9170,9170,9170,9170,0
|
|
20231019,094100,77857140,9170,9170,9170,9170,0
|
|
20231019,094000,77857140,9170,9170,9170,9170,1
|
|
20231019,093900,77847970,9050,9050,9050,9050,0
|
|
20231019,093800,77847970,9050,9050,9050,9050,0
|
|
20231019,093700,77847970,9050,9120,9150,9050,745
|
|
20231019,093600,71058060,9120,9120,9120,9120,0
|
|
20231019,093500,71058060,9120,9120,9120,9120,0
|
|
20231019,093400,71058060,9120,9120,9120,9120,0
|
|
20231019,093300,71058060,9120,9120,9120,9120,0
|
|
20231019,093200,71058060,9120,9120,9120,9120,3
|
|
20231019,093100,71030700,9140,9140,9140,9140,0
|
|
20231019,093000,71030700,9140,9090,9140,9090,96
|
|
20231019,092900,70156350,9090,9050,9090,9050,139
|
|
20231019,092800,68892880,9040,9040,9040,9040,0
|
|
20231019,092700,68892880,9040,9040,9040,9040,0
|
|
20231019,092600,68892880,9040,9040,9040,9040,1
|
|
20231019,092500,68883840,9010,9010,9010,9010,1
|
|
20231019,092400,68874830,9010,9030,9030,9010,1012
|
|
20231019,092300,59752010,9050,9050,9050,9050,0
|
|
20231019,092200,59752010,9050,9050,9050,9050,0
|
|
20231019,092100,59752010,9050,9050,9050,9050,0
|
|
20231019,092000,59752010,9050,9050,9050,9050,200
|
|
20231019,091900,57942010,9070,9020,9070,9020,359
|
|
20231019,091800,54687380,9020,9020,9020,9020,3
|
|
20231019,091700,54660320,9020,9010,9020,9010,371
|
|
20231019,091600,51317210,9020,9020,9020,9020,57
|
|
20231019,091500,50803070,9020,9040,9040,9020,2633
|
|
20231019,091400,27030680,9040,9040,9040,9040,300
|
|
20231019,091300,24318680,9150,9140,9150,9040,21
|
|
20231019,091200,24126650,9040,9040,9040,9040,1
|
|
20231019,091100,24117610,9030,9030,9030,9030,2
|
|
20231019,091000,24099550,9050,9050,9050,9030,1256
|
|
20231019,090900,12743250,9050,9050,9050,9050,30
|
|
20231019,090800,12471750,9050,9050,9050,9050,0
|
|
20231019,090700,12471750,9050,9050,9050,9050,0
|
|
20231019,090600,12471750,9050,9060,9060,9050,276
|
|
20231019,090500,9973750,9110,9110,9110,9050,504
|
|
20231019,090400,5408780,9230,9230,9230,9230,0
|
|
20231019,090300,5408780,9230,9230,9230,9230,0
|
|
20231019,090200,5408780,9230,9230,9230,9230,0
|
|
20231019,090100,5408780,9230,9230,9230,9230,0
|
|
20231019,090000,5408780,9230,9230,9230,9230,586
|