669 lines
29 KiB
CSV
669 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200600,868690,3505,3505,3505,3505,2
|
|
20231018,200500,868690,3505,3505,3505,3505,0
|
|
20231018,200400,868690,3505,3505,3505,3505,0
|
|
20231018,200300,868690,3505,3505,3505,3505,0
|
|
20231018,200200,868690,3505,3505,3505,3505,0
|
|
20231018,200100,868690,3505,3505,3505,3505,0
|
|
20231018,200000,868690,3505,3505,3505,3505,0
|
|
20231018,195900,868690,3505,3505,3505,3505,0
|
|
20231018,195800,868690,3505,3505,3505,3505,0
|
|
20231018,195700,868690,3505,3505,3505,3505,0
|
|
20231018,195600,868690,3505,3505,3505,3505,0
|
|
20231018,195500,868690,3505,3505,3505,3505,0
|
|
20231018,195400,868690,3505,3505,3505,3505,0
|
|
20231018,195300,868690,3505,3505,3505,3505,0
|
|
20231018,195200,868690,3505,3505,3505,3505,0
|
|
20231018,195100,868690,3505,3505,3505,3505,0
|
|
20231018,195000,868690,3505,3505,3505,3505,0
|
|
20231018,194900,868690,3505,3505,3505,3505,0
|
|
20231018,194800,868690,3505,3505,3505,3505,0
|
|
20231018,194700,868690,3505,3505,3505,3505,0
|
|
20231018,194600,868690,3505,3505,3505,3505,0
|
|
20231018,194500,868690,3505,3505,3505,3505,0
|
|
20231018,194400,868690,3505,3505,3505,3505,0
|
|
20231018,194300,868690,3505,3505,3505,3505,0
|
|
20231018,194200,868690,3505,3505,3505,3505,0
|
|
20231018,194100,868690,3505,3505,3505,3505,0
|
|
20231018,194000,868690,3505,3505,3505,3505,0
|
|
20231018,193900,868690,3505,3505,3505,3505,0
|
|
20231018,193800,868690,3505,3505,3505,3505,0
|
|
20231018,193700,868690,3505,3505,3505,3505,0
|
|
20231018,193600,868690,3505,3505,3505,3505,2
|
|
20231018,193500,868690,3505,3505,3505,3505,0
|
|
20231018,193400,868690,3505,3505,3505,3505,0
|
|
20231018,193300,868690,3505,3505,3505,3505,0
|
|
20231018,193200,868690,3505,3505,3505,3505,0
|
|
20231018,193100,868690,3505,3505,3505,3505,0
|
|
20231018,193000,868690,3505,3505,3505,3505,0
|
|
20231018,192900,868690,3505,3505,3505,3505,0
|
|
20231018,192800,868690,3505,3505,3505,3505,0
|
|
20231018,192700,868690,3505,3505,3505,3505,0
|
|
20231018,192600,868690,3505,3505,3505,3505,0
|
|
20231018,192500,868690,3505,3505,3505,3505,0
|
|
20231018,192400,868690,3505,3505,3505,3505,0
|
|
20231018,192300,868690,3505,3505,3505,3505,0
|
|
20231018,192200,868690,3505,3505,3505,3505,0
|
|
20231018,192100,868690,3505,3505,3505,3505,0
|
|
20231018,192000,868690,3505,3505,3505,3505,0
|
|
20231018,191900,868690,3505,3505,3505,3505,0
|
|
20231018,191800,868690,3505,3505,3505,3505,0
|
|
20231018,191700,868690,3505,3505,3505,3505,0
|
|
20231018,191600,868690,3505,3505,3505,3505,0
|
|
20231018,191500,868690,3505,3505,3505,3505,0
|
|
20231018,191400,868690,3505,3505,3505,3505,0
|
|
20231018,191300,868690,3505,3505,3505,3505,0
|
|
20231018,191200,868690,3505,3505,3505,3505,0
|
|
20231018,191100,868690,3505,3505,3505,3505,0
|
|
20231018,191000,868690,3505,3505,3505,3505,0
|
|
20231018,190900,868690,3505,3505,3505,3505,0
|
|
20231018,190800,868690,3505,3505,3505,3505,0
|
|
20231018,190700,868690,3505,3505,3505,3505,0
|
|
20231018,190600,868690,3505,3505,3505,3505,2
|
|
20231018,190500,868690,3505,3505,3505,3505,0
|
|
20231018,190400,868690,3505,3505,3505,3505,0
|
|
20231018,190300,868690,3505,3505,3505,3505,0
|
|
20231018,190200,868690,3505,3505,3505,3505,0
|
|
20231018,190100,868690,3505,3505,3505,3505,0
|
|
20231018,190000,868690,3505,3505,3505,3505,0
|
|
20231018,185900,868690,3505,3505,3505,3505,0
|
|
20231018,185800,868690,3505,3505,3505,3505,0
|
|
20231018,185700,868690,3505,3505,3505,3505,0
|
|
20231018,185600,868690,3505,3505,3505,3505,0
|
|
20231018,185500,868690,3505,3505,3505,3505,0
|
|
20231018,185400,868690,3505,3505,3505,3505,0
|
|
20231018,185300,868690,3505,3505,3505,3505,0
|
|
20231018,185200,868690,3505,3505,3505,3505,0
|
|
20231018,185100,868690,3505,3505,3505,3505,0
|
|
20231018,185000,868690,3505,3505,3505,3505,0
|
|
20231018,184900,868690,3505,3505,3505,3505,0
|
|
20231018,184800,868690,3505,3505,3505,3505,0
|
|
20231018,184700,868690,3505,3505,3505,3505,0
|
|
20231018,184600,868690,3505,3505,3505,3505,0
|
|
20231018,184500,868690,3505,3505,3505,3505,0
|
|
20231018,184400,868690,3505,3505,3505,3505,0
|
|
20231018,184300,868690,3505,3505,3505,3505,0
|
|
20231018,184200,868690,3505,3505,3505,3505,0
|
|
20231018,184100,868690,3505,3505,3505,3505,0
|
|
20231018,184000,868690,3505,3505,3505,3505,0
|
|
20231018,183900,868690,3505,3505,3505,3505,0
|
|
20231018,183800,868690,3505,3505,3505,3505,0
|
|
20231018,183700,868690,3505,3505,3505,3505,0
|
|
20231018,183600,868690,3505,3505,3505,3505,2
|
|
20231018,183500,868690,3505,3505,3505,3505,0
|
|
20231018,183400,868690,3505,3505,3505,3505,0
|
|
20231018,183300,868690,3505,3505,3505,3505,0
|
|
20231018,183200,868690,3505,3505,3505,3505,0
|
|
20231018,183100,868690,3505,3505,3505,3505,0
|
|
20231018,183000,868690,3505,3505,3505,3505,0
|
|
20231018,182900,868690,3505,3505,3505,3505,0
|
|
20231018,182800,868690,3505,3505,3505,3505,0
|
|
20231018,182700,868690,3505,3505,3505,3505,0
|
|
20231018,182600,868690,3505,3505,3505,3505,0
|
|
20231018,182500,868690,3505,3505,3505,3505,0
|
|
20231018,182400,868690,3505,3505,3505,3505,0
|
|
20231018,182300,868690,3505,3505,3505,3505,0
|
|
20231018,182200,868690,3505,3505,3505,3505,0
|
|
20231018,182100,868690,3505,3505,3505,3505,0
|
|
20231018,182000,868690,3505,3505,3505,3505,0
|
|
20231018,181900,868690,3505,3505,3505,3505,0
|
|
20231018,181800,868690,3505,3505,3505,3505,0
|
|
20231018,181700,868690,3505,3505,3505,3505,0
|
|
20231018,181600,868690,3505,3505,3505,3505,0
|
|
20231018,181500,868690,3505,3505,3505,3505,0
|
|
20231018,181400,868690,3505,3505,3505,3505,0
|
|
20231018,181300,868690,3505,3505,3505,3505,0
|
|
20231018,181200,868690,3505,3505,3505,3505,0
|
|
20231018,181100,868690,3505,3505,3505,3505,0
|
|
20231018,181000,868690,3505,3505,3505,3505,0
|
|
20231018,180900,868690,3505,3505,3505,3505,0
|
|
20231018,180800,868690,3505,3505,3505,3505,0
|
|
20231018,180700,868690,3505,3505,3505,3505,0
|
|
20231018,180600,868690,3505,3505,3505,3505,2
|
|
20231018,180500,868690,3505,3505,3505,3505,0
|
|
20231018,180400,868690,3505,3505,3505,3505,0
|
|
20231018,180300,868690,3505,3505,3505,3505,0
|
|
20231018,180200,868690,3505,3505,3505,3505,0
|
|
20231018,180100,868690,3505,3505,3505,3505,0
|
|
20231018,180000,868690,3505,3505,3505,3505,0
|
|
20231018,175900,868690,3505,3505,3505,3505,0
|
|
20231018,175800,868690,3505,3505,3505,3505,0
|
|
20231018,175700,868690,3505,3505,3505,3505,0
|
|
20231018,175600,868690,3505,3505,3505,3505,0
|
|
20231018,175500,868690,3505,3505,3505,3505,0
|
|
20231018,175400,868690,3505,3505,3505,3505,0
|
|
20231018,175300,868690,3505,3505,3505,3505,0
|
|
20231018,175200,868690,3505,3505,3505,3505,0
|
|
20231018,175100,868690,3505,3505,3505,3505,0
|
|
20231018,175000,868690,3505,3505,3505,3505,0
|
|
20231018,174900,868690,3505,3505,3505,3505,0
|
|
20231018,174800,868690,3505,3505,3505,3505,0
|
|
20231018,174700,868690,3505,3505,3505,3505,0
|
|
20231018,174600,868690,3505,3505,3505,3505,0
|
|
20231018,174500,868690,3505,3505,3505,3505,0
|
|
20231018,174400,868690,3505,3505,3505,3505,0
|
|
20231018,174300,868690,3505,3505,3505,3505,0
|
|
20231018,174200,868690,3505,3505,3505,3505,0
|
|
20231018,174100,868690,3505,3505,3505,3505,0
|
|
20231018,174000,868690,3505,3505,3505,3505,0
|
|
20231018,173900,868690,3505,3505,3505,3505,0
|
|
20231018,173800,868690,3505,3505,3505,3505,0
|
|
20231018,173700,868690,3505,3505,3505,3505,0
|
|
20231018,173600,868690,3505,3505,3505,3505,2
|
|
20231018,173500,868690,3505,3505,3505,3505,0
|
|
20231018,173400,868690,3505,3505,3505,3505,0
|
|
20231018,173300,868690,3505,3505,3505,3505,0
|
|
20231018,173200,868690,3505,3505,3505,3505,0
|
|
20231018,173100,868690,3505,3505,3505,3505,0
|
|
20231018,173000,868690,3505,3505,3505,3505,0
|
|
20231018,172900,868690,3505,3505,3505,3505,0
|
|
20231018,172800,868690,3505,3505,3505,3505,0
|
|
20231018,172700,868690,3505,3505,3505,3505,0
|
|
20231018,172600,868690,3505,3505,3505,3505,0
|
|
20231018,172500,868690,3505,3505,3505,3505,0
|
|
20231018,172400,868690,3505,3505,3505,3505,0
|
|
20231018,172300,868690,3505,3505,3505,3505,0
|
|
20231018,172200,868690,3505,3505,3505,3505,0
|
|
20231018,172100,868690,3505,3505,3505,3505,0
|
|
20231018,172000,868690,3505,3505,3505,3505,0
|
|
20231018,171900,868690,3505,3505,3505,3505,0
|
|
20231018,171800,868690,3505,3505,3505,3505,0
|
|
20231018,171700,868690,3505,3505,3505,3505,0
|
|
20231018,171600,868690,3505,3505,3505,3505,0
|
|
20231018,171500,868690,3505,3505,3505,3505,0
|
|
20231018,171400,868690,3505,3505,3505,3505,0
|
|
20231018,171300,868690,3505,3505,3505,3505,0
|
|
20231018,171200,868690,3505,3505,3505,3505,0
|
|
20231018,171100,868690,3505,3505,3505,3505,0
|
|
20231018,171000,868690,3505,3505,3505,3505,0
|
|
20231018,170900,868690,3505,3505,3505,3505,0
|
|
20231018,170800,868690,3505,3505,3505,3505,0
|
|
20231018,170700,868690,3505,3505,3505,3505,0
|
|
20231018,170600,868690,3505,3505,3505,3505,2
|
|
20231018,170500,868690,3505,3505,3505,3505,0
|
|
20231018,170400,868690,3505,3505,3505,3505,0
|
|
20231018,170300,868690,3505,3505,3505,3505,0
|
|
20231018,170200,868690,3505,3505,3505,3505,0
|
|
20231018,170100,868690,3505,3505,3505,3505,0
|
|
20231018,170000,868690,3505,3505,3505,3505,0
|
|
20231018,165900,868690,3505,3505,3505,3505,0
|
|
20231018,165800,868690,3505,3505,3505,3505,0
|
|
20231018,165700,868690,3505,3505,3505,3505,0
|
|
20231018,165600,868690,3505,3505,3505,3505,0
|
|
20231018,165500,868690,3505,3505,3505,3505,0
|
|
20231018,165400,868690,3505,3505,3505,3505,0
|
|
20231018,165300,868690,3505,3505,3505,3505,0
|
|
20231018,165200,868690,3505,3505,3505,3505,0
|
|
20231018,165100,868690,3505,3505,3505,3505,0
|
|
20231018,165000,868690,3505,3505,3505,3505,0
|
|
20231018,164900,868690,3505,3505,3505,3505,0
|
|
20231018,164800,868690,3505,3505,3505,3505,0
|
|
20231018,164700,868690,3505,3505,3505,3505,0
|
|
20231018,164600,868690,3505,3505,3505,3505,0
|
|
20231018,164500,868690,3505,3505,3505,3505,0
|
|
20231018,164400,868690,3505,3505,3505,3505,0
|
|
20231018,164300,868690,3505,3505,3505,3505,0
|
|
20231018,164200,868690,3505,3505,3505,3505,0
|
|
20231018,164100,868690,3505,3505,3505,3505,0
|
|
20231018,164000,868690,3505,3505,3505,3505,0
|
|
20231018,163900,868690,3505,3505,3505,3505,0
|
|
20231018,163800,868690,3505,3505,3505,3505,0
|
|
20231018,163700,868690,3505,3505,3505,3505,0
|
|
20231018,163600,868690,3505,3505,3505,3505,2
|
|
20231018,163500,868690,3505,3505,3505,3505,0
|
|
20231018,163400,868690,3505,3505,3505,3505,0
|
|
20231018,163300,868690,3505,3505,3505,3505,0
|
|
20231018,163200,868690,3505,3505,3505,3505,0
|
|
20231018,163100,868690,3505,3505,3505,3505,0
|
|
20231018,163000,868690,3505,3505,3505,3505,0
|
|
20231018,162900,868690,3505,3505,3505,3505,0
|
|
20231018,162800,868690,3505,3505,3505,3505,0
|
|
20231018,162700,868690,3505,3505,3505,3505,0
|
|
20231018,162600,868690,3505,3505,3505,3505,0
|
|
20231018,162500,868690,3505,3505,3505,3505,0
|
|
20231018,162400,868690,3505,3505,3505,3505,0
|
|
20231018,162300,868690,3505,3505,3505,3505,0
|
|
20231018,162200,868690,3505,3505,3505,3505,0
|
|
20231018,162100,868690,3505,3505,3505,3505,0
|
|
20231018,162000,868690,3505,3505,3505,3505,0
|
|
20231018,161900,868690,3505,3505,3505,3505,0
|
|
20231018,161800,868690,3505,3505,3505,3505,0
|
|
20231018,161700,868690,3505,3505,3505,3505,0
|
|
20231018,161600,868690,3505,3505,3505,3505,0
|
|
20231018,161500,868690,3505,3505,3505,3505,0
|
|
20231018,161400,868690,3505,3505,3505,3505,0
|
|
20231018,161300,868690,3505,3505,3505,3505,0
|
|
20231018,161200,868690,3505,3505,3505,3505,0
|
|
20231018,161100,868690,3505,3505,3505,3505,0
|
|
20231018,161000,868690,3505,3505,3505,3505,0
|
|
20231018,160900,868690,3505,3505,3505,3505,0
|
|
20231018,160800,868690,3505,3505,3505,3505,0
|
|
20231018,160700,868690,3505,3505,3505,3505,0
|
|
20231018,160600,868690,3505,3505,3505,3505,2
|
|
20231018,160500,868690,3505,3505,3505,3505,0
|
|
20231018,160400,868690,3505,3505,3505,3505,0
|
|
20231018,160300,868690,3505,3505,3505,3505,0
|
|
20231018,160200,868690,3505,3505,3505,3505,0
|
|
20231018,160100,868690,3505,3505,3505,3505,0
|
|
20231018,160000,868690,3505,3505,3505,3505,0
|
|
20231018,155900,868690,3505,3505,3505,3505,0
|
|
20231018,155800,868690,3505,3505,3505,3505,0
|
|
20231018,155700,868690,3505,3505,3505,3505,0
|
|
20231018,155600,868690,3505,3505,3505,3505,0
|
|
20231018,155500,868690,3505,3505,3505,3505,0
|
|
20231018,155400,868690,3505,3505,3505,3505,0
|
|
20231018,155300,868690,3505,3505,3505,3505,0
|
|
20231018,155200,868690,3505,3505,3505,3505,0
|
|
20231018,155100,868690,3505,3505,3505,3505,0
|
|
20231018,155000,868690,3505,3505,3505,3505,0
|
|
20231018,154900,868690,3505,3505,3505,3505,0
|
|
20231018,154800,868690,3505,3505,3505,3505,0
|
|
20231018,154700,868690,3505,3505,3505,3505,0
|
|
20231018,154600,868690,3505,3505,3505,3505,0
|
|
20231018,154500,868690,3505,3505,3505,3505,0
|
|
20231018,154400,868690,3505,3505,3505,3505,0
|
|
20231018,154300,868690,3505,3505,3505,3505,0
|
|
20231018,154200,868690,3505,3505,3505,3505,0
|
|
20231018,154100,868690,3505,3505,3505,3505,0
|
|
20231018,154000,868690,3505,3505,3505,3505,0
|
|
20231018,153900,868690,3505,3505,3505,3505,0
|
|
20231018,153800,868690,3505,3505,3505,3505,0
|
|
20231018,153700,868690,3505,3505,3505,3505,0
|
|
20231018,153600,868690,3505,3505,3505,3505,2
|
|
20231018,153500,868690,3505,3505,3505,3505,0
|
|
20231018,153400,868690,3505,3505,3505,3505,0
|
|
20231018,153300,868690,3505,3505,3505,3505,0
|
|
20231018,153200,868690,3505,3505,3505,3505,0
|
|
20231018,153100,868690,3505,3505,3505,3505,0
|
|
20231018,153000,868690,3505,3505,3505,3505,2
|
|
20231018,152900,861680,3495,3495,3495,3495,0
|
|
20231018,152800,861680,3495,3495,3495,3495,0
|
|
20231018,152700,861680,3495,3495,3495,3495,0
|
|
20231018,152600,861680,3495,3495,3495,3495,0
|
|
20231018,152500,861680,3495,3495,3495,3495,0
|
|
20231018,152400,861680,3495,3495,3495,3495,0
|
|
20231018,152300,861680,3495,3495,3495,3495,0
|
|
20231018,152200,861680,3495,3495,3495,3495,0
|
|
20231018,152100,861680,3495,3495,3495,3495,0
|
|
20231018,152000,861680,3495,3495,3495,3495,0
|
|
20231018,151900,861680,3495,3495,3495,3495,0
|
|
20231018,151800,861680,3495,3495,3495,3495,1
|
|
20231018,151700,858185,3500,3500,3500,3500,0
|
|
20231018,151600,858185,3500,3500,3500,3500,0
|
|
20231018,151500,858185,3500,3500,3500,3500,0
|
|
20231018,151400,858185,3500,3500,3500,3500,0
|
|
20231018,151300,858185,3500,3500,3500,3500,0
|
|
20231018,151200,858185,3500,3500,3500,3500,0
|
|
20231018,151100,858185,3500,3500,3500,3500,0
|
|
20231018,151000,858185,3500,3500,3500,3500,0
|
|
20231018,150900,858185,3500,3500,3500,3500,0
|
|
20231018,150800,858185,3500,3500,3500,3500,0
|
|
20231018,150700,858185,3500,3500,3500,3500,0
|
|
20231018,150600,858185,3500,3500,3500,3500,0
|
|
20231018,150500,858185,3500,3500,3500,3500,0
|
|
20231018,150400,858185,3500,3500,3500,3500,0
|
|
20231018,150300,858185,3500,3500,3500,3500,0
|
|
20231018,150200,858185,3500,3500,3500,3500,0
|
|
20231018,150100,858185,3500,3500,3500,3500,0
|
|
20231018,150000,858185,3500,3500,3500,3500,0
|
|
20231018,145900,858185,3500,3500,3500,3500,0
|
|
20231018,145800,858185,3500,3500,3500,3500,0
|
|
20231018,145700,858185,3500,3500,3500,3500,0
|
|
20231018,145600,858185,3500,3500,3500,3500,0
|
|
20231018,145500,858185,3500,3500,3500,3500,0
|
|
20231018,145400,858185,3500,3500,3500,3500,0
|
|
20231018,145300,858185,3500,3500,3500,3500,0
|
|
20231018,145200,858185,3500,3500,3500,3500,0
|
|
20231018,145100,858185,3500,3500,3500,3500,0
|
|
20231018,145000,858185,3500,3500,3500,3500,0
|
|
20231018,144900,858185,3500,3500,3500,3500,0
|
|
20231018,144800,858185,3500,3500,3500,3500,0
|
|
20231018,144700,858185,3500,3500,3500,3500,0
|
|
20231018,144600,858185,3500,3500,3500,3500,0
|
|
20231018,144500,858185,3500,3500,3500,3500,0
|
|
20231018,144400,858185,3500,3500,3500,3500,0
|
|
20231018,144300,858185,3500,3500,3500,3500,0
|
|
20231018,144200,858185,3500,3500,3500,3500,0
|
|
20231018,144100,858185,3500,3500,3500,3500,0
|
|
20231018,144000,858185,3500,3500,3500,3500,0
|
|
20231018,143900,858185,3500,3500,3500,3500,0
|
|
20231018,143800,858185,3500,3500,3500,3500,0
|
|
20231018,143700,858185,3500,3500,3500,3500,0
|
|
20231018,143600,858185,3500,3500,3500,3500,0
|
|
20231018,143500,858185,3500,3500,3500,3500,0
|
|
20231018,143400,858185,3500,3500,3500,3500,0
|
|
20231018,143300,858185,3500,3500,3500,3500,0
|
|
20231018,143200,858185,3500,3500,3500,3500,0
|
|
20231018,143100,858185,3500,3500,3500,3500,0
|
|
20231018,143000,858185,3500,3500,3500,3500,0
|
|
20231018,142900,858185,3500,3500,3500,3500,0
|
|
20231018,142800,858185,3500,3500,3500,3500,0
|
|
20231018,142700,858185,3500,3500,3500,3500,0
|
|
20231018,142600,858185,3500,3500,3500,3500,0
|
|
20231018,142500,858185,3500,3500,3500,3500,0
|
|
20231018,142400,858185,3500,3500,3500,3500,0
|
|
20231018,142300,858185,3500,3500,3500,3500,0
|
|
20231018,142200,858185,3500,3500,3500,3500,0
|
|
20231018,142100,858185,3500,3500,3500,3500,0
|
|
20231018,142000,858185,3500,3500,3500,3500,0
|
|
20231018,141900,858185,3500,3500,3500,3500,0
|
|
20231018,141800,858185,3500,3500,3500,3500,0
|
|
20231018,141700,858185,3500,3500,3500,3500,0
|
|
20231018,141600,858185,3500,3500,3500,3500,0
|
|
20231018,141500,858185,3500,3500,3500,3500,6
|
|
20231018,141400,837185,3505,3505,3505,3505,0
|
|
20231018,141300,837185,3505,3505,3505,3505,0
|
|
20231018,141200,837185,3505,3505,3505,3505,0
|
|
20231018,141100,837185,3505,3505,3505,3505,4
|
|
20231018,141000,823165,3505,3505,3505,3505,0
|
|
20231018,140900,823165,3505,3505,3505,3505,0
|
|
20231018,140800,823165,3505,3505,3505,3505,0
|
|
20231018,140700,823165,3505,3505,3505,3505,0
|
|
20231018,140600,823165,3505,3505,3505,3505,0
|
|
20231018,140500,823165,3505,3505,3505,3505,0
|
|
20231018,140400,823165,3505,3505,3505,3505,0
|
|
20231018,140300,823165,3505,3505,3505,3505,0
|
|
20231018,140200,823165,3505,3505,3505,3505,0
|
|
20231018,140100,823165,3505,3505,3505,3505,0
|
|
20231018,140000,823165,3505,3505,3505,3505,0
|
|
20231018,135900,823165,3505,3505,3505,3505,0
|
|
20231018,135800,823165,3505,3505,3505,3505,0
|
|
20231018,135700,823165,3505,3505,3505,3505,0
|
|
20231018,135600,823165,3505,3505,3505,3505,0
|
|
20231018,135500,823165,3505,3505,3505,3505,0
|
|
20231018,135400,823165,3505,3505,3505,3505,0
|
|
20231018,135300,823165,3505,3505,3505,3505,0
|
|
20231018,135200,823165,3505,3505,3505,3505,0
|
|
20231018,135100,823165,3505,3505,3505,3505,0
|
|
20231018,135000,823165,3505,3505,3505,3505,0
|
|
20231018,134900,823165,3505,3505,3505,3505,0
|
|
20231018,134800,823165,3505,3505,3505,3505,0
|
|
20231018,134700,823165,3505,3505,3505,3505,0
|
|
20231018,134600,823165,3505,3505,3505,3505,0
|
|
20231018,134500,823165,3505,3505,3505,3505,0
|
|
20231018,134400,823165,3505,3505,3505,3505,0
|
|
20231018,134300,823165,3505,3505,3505,3505,0
|
|
20231018,134200,823165,3505,3505,3505,3505,0
|
|
20231018,134100,823165,3505,3505,3505,3505,0
|
|
20231018,134000,823165,3505,3505,3505,3505,0
|
|
20231018,133900,823165,3505,3505,3505,3505,0
|
|
20231018,133800,823165,3505,3505,3505,3505,0
|
|
20231018,133700,823165,3505,3505,3505,3505,0
|
|
20231018,133600,823165,3505,3505,3505,3505,0
|
|
20231018,133500,823165,3505,3505,3505,3505,0
|
|
20231018,133400,823165,3505,3505,3505,3505,0
|
|
20231018,133300,823165,3505,3505,3505,3505,0
|
|
20231018,133200,823165,3505,3505,3505,3505,0
|
|
20231018,133100,823165,3505,3505,3505,3505,0
|
|
20231018,133000,823165,3505,3505,3505,3505,1
|
|
20231018,132900,819660,3505,3505,3505,3505,63
|
|
20231018,132800,598845,3500,3500,3500,3500,0
|
|
20231018,132700,598845,3500,3500,3500,3500,0
|
|
20231018,132600,598845,3500,3500,3500,3500,0
|
|
20231018,132500,598845,3500,3500,3500,3500,0
|
|
20231018,132400,598845,3500,3500,3500,3500,0
|
|
20231018,132300,598845,3500,3500,3500,3500,0
|
|
20231018,132200,598845,3500,3500,3500,3500,0
|
|
20231018,132100,598845,3500,3500,3500,3500,0
|
|
20231018,132000,598845,3500,3500,3500,3500,2
|
|
20231018,131900,591845,3500,3500,3500,3500,0
|
|
20231018,131800,591845,3500,3500,3500,3500,0
|
|
20231018,131700,591845,3500,3500,3500,3500,0
|
|
20231018,131600,591845,3500,3500,3500,3500,0
|
|
20231018,131500,591845,3500,3500,3500,3500,0
|
|
20231018,131400,591845,3500,3500,3500,3500,1
|
|
20231018,131300,588345,3500,3500,3500,3500,0
|
|
20231018,131200,588345,3500,3500,3500,3500,0
|
|
20231018,131100,588345,3500,3500,3500,3500,0
|
|
20231018,131000,588345,3500,3500,3500,3500,0
|
|
20231018,130900,588345,3500,3500,3500,3500,0
|
|
20231018,130800,588345,3500,3500,3500,3500,0
|
|
20231018,130700,588345,3500,3500,3500,3500,0
|
|
20231018,130600,588345,3500,3500,3500,3500,0
|
|
20231018,130500,588345,3500,3500,3500,3500,0
|
|
20231018,130400,588345,3500,3500,3500,3500,0
|
|
20231018,130300,588345,3500,3500,3500,3500,0
|
|
20231018,130200,588345,3500,3500,3500,3500,0
|
|
20231018,130100,588345,3500,3500,3500,3500,0
|
|
20231018,130000,588345,3500,3500,3500,3500,0
|
|
20231018,125900,588345,3500,3500,3500,3500,0
|
|
20231018,125800,588345,3500,3500,3500,3500,0
|
|
20231018,125700,588345,3500,3500,3500,3500,0
|
|
20231018,125600,588345,3500,3500,3500,3500,0
|
|
20231018,125500,588345,3500,3500,3500,3500,0
|
|
20231018,125400,588345,3500,3500,3500,3500,0
|
|
20231018,125300,588345,3500,3500,3500,3500,0
|
|
20231018,125200,588345,3500,3500,3500,3500,0
|
|
20231018,125100,588345,3500,3500,3500,3500,0
|
|
20231018,125000,588345,3500,3500,3500,3500,0
|
|
20231018,124900,588345,3500,3500,3500,3500,0
|
|
20231018,124800,588345,3500,3500,3500,3500,0
|
|
20231018,124700,588345,3500,3500,3500,3500,0
|
|
20231018,124600,588345,3500,3500,3500,3500,0
|
|
20231018,124500,588345,3500,3500,3500,3500,0
|
|
20231018,124400,588345,3500,3500,3500,3500,0
|
|
20231018,124300,588345,3500,3500,3500,3500,0
|
|
20231018,124200,588345,3500,3500,3500,3500,0
|
|
20231018,124100,588345,3500,3500,3500,3500,0
|
|
20231018,124000,588345,3500,3500,3500,3500,0
|
|
20231018,123900,588345,3500,3500,3500,3500,0
|
|
20231018,123800,588345,3500,3500,3500,3500,0
|
|
20231018,123700,588345,3500,3500,3500,3500,0
|
|
20231018,123600,588345,3500,3500,3500,3500,0
|
|
20231018,123500,588345,3500,3500,3500,3500,0
|
|
20231018,123400,588345,3500,3500,3500,3500,0
|
|
20231018,123300,588345,3500,3500,3500,3500,0
|
|
20231018,123200,588345,3500,3500,3500,3500,0
|
|
20231018,123100,588345,3500,3500,3500,3500,0
|
|
20231018,123000,588345,3500,3500,3500,3500,0
|
|
20231018,122900,588345,3500,3500,3500,3500,0
|
|
20231018,122800,588345,3500,3500,3500,3500,0
|
|
20231018,122700,588345,3500,3500,3500,3500,0
|
|
20231018,122600,588345,3500,3500,3500,3500,0
|
|
20231018,122500,588345,3500,3500,3500,3500,0
|
|
20231018,122400,588345,3500,3500,3500,3500,0
|
|
20231018,122300,588345,3500,3500,3500,3500,0
|
|
20231018,122200,588345,3500,3500,3500,3500,4
|
|
20231018,122100,574345,3500,3500,3500,3500,0
|
|
20231018,122000,574345,3500,3500,3500,3500,0
|
|
20231018,121900,574345,3500,3500,3500,3500,0
|
|
20231018,121800,574345,3500,3500,3500,3500,0
|
|
20231018,121700,574345,3500,3500,3500,3500,0
|
|
20231018,121600,574345,3500,3500,3500,3500,0
|
|
20231018,121500,574345,3500,3500,3500,3500,0
|
|
20231018,121400,574345,3500,3500,3500,3500,0
|
|
20231018,121300,574345,3500,3500,3500,3500,0
|
|
20231018,121200,574345,3500,3500,3500,3500,0
|
|
20231018,121100,574345,3500,3500,3500,3500,0
|
|
20231018,121000,574345,3500,3500,3500,3500,0
|
|
20231018,120900,574345,3500,3500,3500,3500,0
|
|
20231018,120800,574345,3500,3500,3500,3500,0
|
|
20231018,120700,574345,3500,3500,3500,3500,0
|
|
20231018,120600,574345,3500,3500,3500,3500,0
|
|
20231018,120500,574345,3500,3500,3500,3500,0
|
|
20231018,120400,574345,3500,3500,3500,3500,0
|
|
20231018,120300,574345,3500,3500,3500,3500,0
|
|
20231018,120200,574345,3500,3500,3500,3500,0
|
|
20231018,120100,574345,3500,3500,3500,3500,0
|
|
20231018,120000,574345,3500,3500,3500,3500,0
|
|
20231018,115900,574345,3500,3500,3500,3500,0
|
|
20231018,115800,574345,3500,3500,3500,3500,0
|
|
20231018,115700,574345,3500,3500,3500,3500,0
|
|
20231018,115600,574345,3500,3500,3500,3500,0
|
|
20231018,115500,574345,3500,3500,3500,3500,0
|
|
20231018,115400,574345,3500,3500,3500,3500,0
|
|
20231018,115300,574345,3500,3500,3500,3500,0
|
|
20231018,115200,574345,3500,3500,3500,3500,0
|
|
20231018,115100,574345,3500,3500,3500,3500,0
|
|
20231018,115000,574345,3500,3500,3500,3500,0
|
|
20231018,114900,574345,3500,3500,3500,3500,0
|
|
20231018,114800,574345,3500,3500,3500,3500,0
|
|
20231018,114700,574345,3500,3500,3500,3500,0
|
|
20231018,114600,574345,3500,3500,3500,3500,0
|
|
20231018,114500,574345,3500,3500,3500,3500,0
|
|
20231018,114400,574345,3500,3500,3500,3500,0
|
|
20231018,114300,574345,3500,3500,3500,3500,0
|
|
20231018,114200,574345,3500,3500,3500,3500,0
|
|
20231018,114100,574345,3500,3500,3500,3500,0
|
|
20231018,114000,574345,3500,3500,3500,3500,0
|
|
20231018,113900,574345,3500,3500,3500,3500,0
|
|
20231018,113800,574345,3500,3500,3500,3500,0
|
|
20231018,113700,574345,3500,3500,3500,3500,0
|
|
20231018,113600,574345,3500,3500,3500,3500,0
|
|
20231018,113500,574345,3500,3500,3500,3500,0
|
|
20231018,113400,574345,3500,3500,3500,3500,0
|
|
20231018,113300,574345,3500,3500,3500,3500,0
|
|
20231018,113200,574345,3500,3500,3500,3500,0
|
|
20231018,113100,574345,3500,3500,3500,3500,0
|
|
20231018,113000,574345,3500,3500,3500,3500,0
|
|
20231018,112900,574345,3500,3500,3500,3500,0
|
|
20231018,112800,574345,3500,3500,3500,3500,0
|
|
20231018,112700,574345,3500,3500,3500,3500,0
|
|
20231018,112600,574345,3500,3500,3500,3500,0
|
|
20231018,112500,574345,3500,3500,3500,3500,0
|
|
20231018,112400,574345,3500,3500,3500,3500,0
|
|
20231018,112300,574345,3500,3500,3500,3500,0
|
|
20231018,112200,574345,3500,3500,3500,3500,0
|
|
20231018,112100,574345,3500,3500,3500,3500,0
|
|
20231018,112000,574345,3500,3500,3500,3500,0
|
|
20231018,111900,574345,3500,3500,3500,3500,0
|
|
20231018,111800,574345,3500,3500,3500,3500,0
|
|
20231018,111700,574345,3500,3500,3500,3500,0
|
|
20231018,111600,574345,3500,3500,3500,3500,0
|
|
20231018,111500,574345,3500,3500,3500,3500,0
|
|
20231018,111400,574345,3500,3500,3500,3500,90
|
|
20231018,111300,259345,3505,3505,3505,3505,0
|
|
20231018,111200,259345,3505,3505,3505,3505,0
|
|
20231018,111100,259345,3505,3505,3505,3505,0
|
|
20231018,111000,259345,3505,3505,3505,3505,0
|
|
20231018,110900,259345,3505,3505,3505,3505,0
|
|
20231018,110800,259345,3505,3505,3505,3505,0
|
|
20231018,110700,259345,3505,3505,3505,3505,0
|
|
20231018,110600,259345,3505,3505,3505,3505,0
|
|
20231018,110500,259345,3505,3505,3505,3505,0
|
|
20231018,110400,259345,3505,3505,3505,3505,0
|
|
20231018,110300,259345,3505,3505,3505,3505,0
|
|
20231018,110200,259345,3505,3505,3505,3505,0
|
|
20231018,110100,259345,3505,3505,3505,3505,0
|
|
20231018,110000,259345,3505,3505,3505,3505,0
|
|
20231018,105900,259345,3505,3505,3505,3505,0
|
|
20231018,105800,259345,3505,3505,3505,3505,0
|
|
20231018,105700,259345,3505,3505,3505,3505,0
|
|
20231018,105600,259345,3505,3505,3505,3505,50
|
|
20231018,105500,84095,3505,3505,3505,3505,0
|
|
20231018,105400,84095,3505,3505,3505,3505,0
|
|
20231018,105300,84095,3505,3505,3505,3505,0
|
|
20231018,105200,84095,3505,3505,3505,3505,0
|
|
20231018,105100,84095,3505,3505,3505,3505,0
|
|
20231018,105000,84095,3505,3505,3505,3505,0
|
|
20231018,104900,84095,3505,3505,3505,3505,0
|
|
20231018,104800,84095,3505,3505,3505,3505,0
|
|
20231018,104700,84095,3505,3505,3505,3505,0
|
|
20231018,104600,84095,3505,3505,3505,3505,0
|
|
20231018,104500,84095,3505,3505,3505,3505,0
|
|
20231018,104400,84095,3505,3505,3505,3505,0
|
|
20231018,104300,84095,3505,3505,3505,3505,0
|
|
20231018,104200,84095,3505,3505,3505,3505,0
|
|
20231018,104100,84095,3505,3505,3505,3505,0
|
|
20231018,104000,84095,3505,3505,3505,3505,0
|
|
20231018,103900,84095,3505,3505,3505,3505,0
|
|
20231018,103800,84095,3505,3505,3505,3505,0
|
|
20231018,103700,84095,3505,3505,3505,3505,0
|
|
20231018,103600,84095,3505,3505,3505,3505,0
|
|
20231018,103500,84095,3505,3505,3505,3505,0
|
|
20231018,103400,84095,3505,3505,3505,3505,0
|
|
20231018,103300,84095,3505,3505,3505,3505,0
|
|
20231018,103200,84095,3505,3505,3505,3505,0
|
|
20231018,103100,84095,3505,3505,3505,3505,0
|
|
20231018,103000,84095,3505,3505,3505,3505,0
|
|
20231018,102900,84095,3505,3505,3505,3505,0
|
|
20231018,102800,84095,3505,3505,3505,3505,0
|
|
20231018,102700,84095,3505,3505,3505,3505,10
|
|
20231018,102600,49045,3505,3505,3505,3505,0
|
|
20231018,102500,49045,3505,3505,3505,3505,0
|
|
20231018,102400,49045,3505,3505,3505,3505,0
|
|
20231018,102300,49045,3505,3505,3505,3505,0
|
|
20231018,102200,49045,3505,3505,3505,3505,0
|
|
20231018,102100,49045,3505,3505,3505,3505,0
|
|
20231018,102000,49045,3505,3505,3505,3505,0
|
|
20231018,101900,49045,3505,3505,3505,3505,0
|
|
20231018,101800,49045,3505,3505,3505,3505,0
|
|
20231018,101700,49045,3505,3505,3505,3505,0
|
|
20231018,101600,49045,3505,3505,3505,3505,0
|
|
20231018,101500,49045,3505,3505,3505,3505,0
|
|
20231018,101400,49045,3505,3505,3505,3505,0
|
|
20231018,101300,49045,3505,3505,3505,3505,0
|
|
20231018,101200,49045,3505,3505,3505,3505,0
|
|
20231018,101100,49045,3505,3505,3505,3505,0
|
|
20231018,101000,49045,3505,3505,3505,3505,0
|
|
20231018,100900,49045,3505,3505,3505,3505,0
|
|
20231018,100800,49045,3505,3505,3505,3505,0
|
|
20231018,100700,49045,3505,3505,3505,3505,0
|
|
20231018,100600,49045,3505,3505,3505,3505,0
|
|
20231018,100500,49045,3505,3505,3505,3505,0
|
|
20231018,100400,49045,3505,3505,3505,3505,0
|
|
20231018,100300,49045,3505,3505,3505,3505,0
|
|
20231018,100200,49045,3505,3505,3505,3505,0
|
|
20231018,100100,49045,3505,3505,3505,3505,0
|
|
20231018,100000,49045,3505,3505,3505,3505,0
|
|
20231018,095900,49045,3505,3505,3505,3505,0
|
|
20231018,095800,49045,3505,3505,3505,3505,0
|
|
20231018,095700,49045,3505,3505,3505,3505,0
|
|
20231018,095600,49045,3505,3505,3505,3505,0
|
|
20231018,095500,49045,3505,3505,3505,3505,0
|
|
20231018,095400,49045,3505,3505,3505,3505,0
|
|
20231018,095300,49045,3505,3505,3505,3505,0
|
|
20231018,095200,49045,3505,3505,3505,3505,0
|
|
20231018,095100,49045,3505,3505,3505,3505,0
|
|
20231018,095000,49045,3505,3505,3505,3505,0
|
|
20231018,094900,49045,3505,3505,3505,3505,0
|
|
20231018,094800,49045,3505,3505,3505,3505,0
|
|
20231018,094700,49045,3505,3505,3505,3505,0
|
|
20231018,094600,49045,3505,3505,3505,3505,0
|
|
20231018,094500,49045,3505,3505,3505,3505,0
|
|
20231018,094400,49045,3505,3505,3505,3505,0
|
|
20231018,094300,49045,3505,3505,3505,3505,2
|
|
20231018,094200,42035,3505,3505,3505,3505,0
|
|
20231018,094100,42035,3505,3505,3505,3505,0
|
|
20231018,094000,42035,3505,3505,3505,3505,0
|
|
20231018,093900,42035,3505,3505,3505,3505,0
|
|
20231018,093800,42035,3505,3505,3505,3505,0
|
|
20231018,093700,42035,3505,3505,3505,3505,0
|
|
20231018,093600,42035,3505,3505,3505,3505,0
|
|
20231018,093500,42035,3505,3505,3505,3505,0
|
|
20231018,093400,42035,3505,3505,3505,3505,0
|
|
20231018,093300,42035,3505,3505,3505,3505,0
|
|
20231018,093200,42035,3505,3505,3505,3505,7
|
|
20231018,093100,17500,3500,3500,3500,3500,0
|
|
20231018,093000,17500,3500,3500,3500,3500,0
|
|
20231018,092900,17500,3500,3500,3500,3500,0
|
|
20231018,092800,17500,3500,3500,3500,3500,0
|
|
20231018,092700,17500,3500,3500,3500,3500,5
|
|
20231018,092600,0,3500,3500,3500,3500,0
|
|
20231018,092500,0,3500,3500,3500,3500,0
|
|
20231018,092400,0,3500,3500,3500,3500,0
|
|
20231018,092300,0,3500,3500,3500,3500,0
|
|
20231018,092200,0,3500,3500,3500,3500,0
|
|
20231018,092100,0,3500,3500,3500,3500,0
|
|
20231018,092000,0,3500,3500,3500,3500,0
|
|
20231018,091900,0,3500,3500,3500,3500,0
|
|
20231018,091800,0,3500,3500,3500,3500,0
|
|
20231018,091700,0,3500,3500,3500,3500,0
|
|
20231018,091600,0,3500,3500,3500,3500,0
|
|
20231018,091500,0,3500,3500,3500,3500,0
|
|
20231018,091400,0,3500,3500,3500,3500,0
|
|
20231018,091300,0,3500,3500,3500,3500,0
|
|
20231018,091200,0,3500,3500,3500,3500,0
|
|
20231018,091100,0,3500,3500,3500,3500,0
|
|
20231018,091000,0,3500,3500,3500,3500,0
|
|
20231018,090900,0,3500,3500,3500,3500,0
|
|
20231018,090800,0,3500,3500,3500,3500,0
|
|
20231018,090700,0,3500,3500,3500,3500,0
|
|
20231018,090600,0,3500,3500,3500,3500,0
|
|
20231018,090500,0,3500,3500,3500,3500,0
|
|
20231018,090400,0,3500,3500,3500,3500,0
|
|
20231018,090300,0,3500,3500,3500,3500,0
|
|
20231018,090200,0,3500,3500,3500,3500,0
|
|
20231018,090100,0,3500,3500,3500,3500,0
|
|
20231018,090000,0,3500,3500,3500,3500,0
|