684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202100,44733650,9800,9800,9800,9800,90
|
|
20231016,202000,44733650,9800,9800,9800,9800,0
|
|
20231016,201900,44733650,9800,9800,9800,9800,0
|
|
20231016,201800,44733650,9800,9800,9800,9800,0
|
|
20231016,201700,44733650,9800,9800,9800,9800,0
|
|
20231016,201600,44733650,9800,9800,9800,9800,0
|
|
20231016,201500,44733650,9800,9800,9800,9800,0
|
|
20231016,201400,44733650,9800,9800,9800,9800,0
|
|
20231016,201300,44733650,9800,9800,9800,9800,0
|
|
20231016,201200,44733650,9800,9800,9800,9800,0
|
|
20231016,201100,44733650,9800,9800,9800,9800,0
|
|
20231016,201000,44733650,9800,9800,9800,9800,0
|
|
20231016,200900,44733650,9800,9800,9800,9800,0
|
|
20231016,200800,44733650,9800,9800,9800,9800,0
|
|
20231016,200700,44733650,9800,9800,9800,9800,0
|
|
20231016,200600,44733650,9800,9800,9800,9800,0
|
|
20231016,200500,44733650,9800,9800,9800,9800,0
|
|
20231016,200400,44733650,9800,9800,9800,9800,0
|
|
20231016,200300,44733650,9800,9800,9800,9800,0
|
|
20231016,200200,44733650,9800,9800,9800,9800,0
|
|
20231016,200100,44733650,9800,9800,9800,9800,0
|
|
20231016,200000,44733650,9800,9800,9800,9800,0
|
|
20231016,195900,44733650,9800,9800,9800,9800,0
|
|
20231016,195800,44733650,9800,9800,9800,9800,0
|
|
20231016,195700,44733650,9800,9800,9800,9800,0
|
|
20231016,195600,44733650,9800,9800,9800,9800,0
|
|
20231016,195500,44733650,9800,9800,9800,9800,0
|
|
20231016,195400,44733650,9800,9800,9800,9800,0
|
|
20231016,195300,44733650,9800,9800,9800,9800,0
|
|
20231016,195200,44733650,9800,9800,9800,9800,0
|
|
20231016,195100,44733650,9800,9800,9800,9800,90
|
|
20231016,195000,44733650,9800,9800,9800,9800,0
|
|
20231016,194900,44733650,9800,9800,9800,9800,0
|
|
20231016,194800,44733650,9800,9800,9800,9800,0
|
|
20231016,194700,44733650,9800,9800,9800,9800,0
|
|
20231016,194600,44733650,9800,9800,9800,9800,0
|
|
20231016,194500,44733650,9800,9800,9800,9800,0
|
|
20231016,194400,44733650,9800,9800,9800,9800,0
|
|
20231016,194300,44733650,9800,9800,9800,9800,0
|
|
20231016,194200,44733650,9800,9800,9800,9800,0
|
|
20231016,194100,44733650,9800,9800,9800,9800,0
|
|
20231016,194000,44733650,9800,9800,9800,9800,0
|
|
20231016,193900,44733650,9800,9800,9800,9800,0
|
|
20231016,193800,44733650,9800,9800,9800,9800,0
|
|
20231016,193700,44733650,9800,9800,9800,9800,0
|
|
20231016,193600,44733650,9800,9800,9800,9800,0
|
|
20231016,193500,44733650,9800,9800,9800,9800,0
|
|
20231016,193400,44733650,9800,9800,9800,9800,0
|
|
20231016,193300,44733650,9800,9800,9800,9800,0
|
|
20231016,193200,44733650,9800,9800,9800,9800,0
|
|
20231016,193100,44733650,9800,9800,9800,9800,0
|
|
20231016,193000,44733650,9800,9800,9800,9800,0
|
|
20231016,192900,44733650,9800,9800,9800,9800,0
|
|
20231016,192800,44733650,9800,9800,9800,9800,0
|
|
20231016,192700,44733650,9800,9800,9800,9800,0
|
|
20231016,192600,44733650,9800,9800,9800,9800,0
|
|
20231016,192500,44733650,9800,9800,9800,9800,0
|
|
20231016,192400,44733650,9800,9800,9800,9800,0
|
|
20231016,192300,44733650,9800,9800,9800,9800,0
|
|
20231016,192200,44733650,9800,9800,9800,9800,0
|
|
20231016,192100,44733650,9800,9800,9800,9800,90
|
|
20231016,192000,44733650,9800,9800,9800,9800,0
|
|
20231016,191900,44733650,9800,9800,9800,9800,0
|
|
20231016,191800,44733650,9800,9800,9800,9800,0
|
|
20231016,191700,44733650,9800,9800,9800,9800,0
|
|
20231016,191600,44733650,9800,9800,9800,9800,0
|
|
20231016,191500,44733650,9800,9800,9800,9800,0
|
|
20231016,191400,44733650,9800,9800,9800,9800,0
|
|
20231016,191300,44733650,9800,9800,9800,9800,0
|
|
20231016,191200,44733650,9800,9800,9800,9800,0
|
|
20231016,191100,44733650,9800,9800,9800,9800,0
|
|
20231016,191000,44733650,9800,9800,9800,9800,0
|
|
20231016,190900,44733650,9800,9800,9800,9800,0
|
|
20231016,190800,44733650,9800,9800,9800,9800,0
|
|
20231016,190700,44733650,9800,9800,9800,9800,0
|
|
20231016,190600,44733650,9800,9800,9800,9800,0
|
|
20231016,190500,44733650,9800,9800,9800,9800,0
|
|
20231016,190400,44733650,9800,9800,9800,9800,0
|
|
20231016,190300,44733650,9800,9800,9800,9800,0
|
|
20231016,190200,44733650,9800,9800,9800,9800,0
|
|
20231016,190100,44733650,9800,9800,9800,9800,0
|
|
20231016,190000,44733650,9800,9800,9800,9800,0
|
|
20231016,185900,44733650,9800,9800,9800,9800,0
|
|
20231016,185800,44733650,9800,9800,9800,9800,0
|
|
20231016,185700,44733650,9800,9800,9800,9800,0
|
|
20231016,185600,44733650,9800,9800,9800,9800,0
|
|
20231016,185500,44733650,9800,9800,9800,9800,0
|
|
20231016,185400,44733650,9800,9800,9800,9800,0
|
|
20231016,185300,44733650,9800,9800,9800,9800,0
|
|
20231016,185200,44733650,9800,9800,9800,9800,0
|
|
20231016,185100,44733650,9800,9800,9800,9800,90
|
|
20231016,185000,44733650,9800,9800,9800,9800,0
|
|
20231016,184900,44733650,9800,9800,9800,9800,0
|
|
20231016,184800,44733650,9800,9800,9800,9800,0
|
|
20231016,184700,44733650,9800,9800,9800,9800,0
|
|
20231016,184600,44733650,9800,9800,9800,9800,0
|
|
20231016,184500,44733650,9800,9800,9800,9800,0
|
|
20231016,184400,44733650,9800,9800,9800,9800,0
|
|
20231016,184300,44733650,9800,9800,9800,9800,0
|
|
20231016,184200,44733650,9800,9800,9800,9800,0
|
|
20231016,184100,44733650,9800,9800,9800,9800,0
|
|
20231016,184000,44733650,9800,9800,9800,9800,0
|
|
20231016,183900,44733650,9800,9800,9800,9800,0
|
|
20231016,183800,44733650,9800,9800,9800,9800,0
|
|
20231016,183700,44733650,9800,9800,9800,9800,0
|
|
20231016,183600,44733650,9800,9800,9800,9800,0
|
|
20231016,183500,44733650,9800,9800,9800,9800,0
|
|
20231016,183400,44733650,9800,9800,9800,9800,0
|
|
20231016,183300,44733650,9800,9800,9800,9800,0
|
|
20231016,183200,44733650,9800,9800,9800,9800,0
|
|
20231016,183100,44733650,9800,9800,9800,9800,0
|
|
20231016,183000,44733650,9800,9800,9800,9800,0
|
|
20231016,182900,44733650,9800,9800,9800,9800,0
|
|
20231016,182800,44733650,9800,9800,9800,9800,0
|
|
20231016,182700,44733650,9800,9800,9800,9800,0
|
|
20231016,182600,44733650,9800,9800,9800,9800,0
|
|
20231016,182500,44733650,9800,9800,9800,9800,0
|
|
20231016,182400,44733650,9800,9800,9800,9800,0
|
|
20231016,182300,44733650,9800,9800,9800,9800,0
|
|
20231016,182200,44733650,9800,9800,9800,9800,0
|
|
20231016,182100,44733650,9800,9800,9800,9800,90
|
|
20231016,182000,44733650,9800,9800,9800,9800,0
|
|
20231016,181900,44733650,9800,9800,9800,9800,0
|
|
20231016,181800,44733650,9800,9800,9800,9800,0
|
|
20231016,181700,44733650,9800,9800,9800,9800,0
|
|
20231016,181600,44733650,9800,9800,9800,9800,0
|
|
20231016,181500,44733650,9800,9800,9800,9800,0
|
|
20231016,181400,44733650,9800,9800,9800,9800,0
|
|
20231016,181300,44733650,9800,9800,9800,9800,0
|
|
20231016,181200,44733650,9800,9800,9800,9800,0
|
|
20231016,181100,44733650,9800,9800,9800,9800,0
|
|
20231016,181000,44733650,9800,9800,9800,9800,0
|
|
20231016,180900,44733650,9800,9800,9800,9800,0
|
|
20231016,180800,44733650,9800,9800,9800,9800,0
|
|
20231016,180700,44733650,9800,9800,9800,9800,0
|
|
20231016,180600,44733650,9800,9800,9800,9800,0
|
|
20231016,180500,44733650,9800,9800,9800,9800,0
|
|
20231016,180400,44733650,9800,9800,9800,9800,0
|
|
20231016,180300,44733650,9800,9800,9800,9800,0
|
|
20231016,180200,44733650,9800,9800,9800,9800,0
|
|
20231016,180100,44733650,9800,9800,9800,9800,0
|
|
20231016,180000,44733650,9800,9800,9800,9800,0
|
|
20231016,175900,44733650,9800,9800,9800,9800,0
|
|
20231016,175800,44733650,9800,9800,9800,9800,0
|
|
20231016,175700,44733650,9800,9800,9800,9800,0
|
|
20231016,175600,44733650,9800,9800,9800,9800,0
|
|
20231016,175500,44733650,9800,9800,9800,9800,0
|
|
20231016,175400,44733650,9800,9800,9800,9800,0
|
|
20231016,175300,44733650,9800,9800,9800,9800,0
|
|
20231016,175200,44733650,9800,9800,9800,9800,0
|
|
20231016,175100,44733650,9800,9800,9800,9800,90
|
|
20231016,175000,44733650,9800,9800,9800,9800,0
|
|
20231016,174900,44733650,9800,9800,9800,9800,0
|
|
20231016,174800,44733650,9800,9800,9800,9800,0
|
|
20231016,174700,44733650,9800,9800,9800,9800,0
|
|
20231016,174600,44733650,9800,9800,9800,9800,0
|
|
20231016,174500,44733650,9800,9800,9800,9800,0
|
|
20231016,174400,44733650,9800,9800,9800,9800,0
|
|
20231016,174300,44733650,9800,9800,9800,9800,0
|
|
20231016,174200,44733650,9800,9800,9800,9800,0
|
|
20231016,174100,44733650,9800,9800,9800,9800,0
|
|
20231016,174000,44733650,9800,9800,9800,9800,0
|
|
20231016,173900,44733650,9800,9800,9800,9800,0
|
|
20231016,173800,44733650,9800,9800,9800,9800,0
|
|
20231016,173700,44733650,9800,9800,9800,9800,0
|
|
20231016,173600,44733650,9800,9800,9800,9800,0
|
|
20231016,173500,44733650,9800,9800,9800,9800,0
|
|
20231016,173400,44733650,9800,9800,9800,9800,0
|
|
20231016,173300,44733650,9800,9800,9800,9800,0
|
|
20231016,173200,44733650,9800,9800,9800,9800,0
|
|
20231016,173100,44733650,9800,9800,9800,9800,0
|
|
20231016,173000,44733650,9800,9800,9800,9800,0
|
|
20231016,172900,44733650,9800,9800,9800,9800,0
|
|
20231016,172800,44733650,9800,9800,9800,9800,0
|
|
20231016,172700,44733650,9800,9800,9800,9800,0
|
|
20231016,172600,44733650,9800,9800,9800,9800,0
|
|
20231016,172500,44733650,9800,9800,9800,9800,0
|
|
20231016,172400,44733650,9800,9800,9800,9800,0
|
|
20231016,172300,44733650,9800,9800,9800,9800,0
|
|
20231016,172200,44733650,9800,9800,9800,9800,0
|
|
20231016,172100,44733650,9800,9800,9800,9800,90
|
|
20231016,172000,44733650,9800,9800,9800,9800,0
|
|
20231016,171900,44733650,9800,9800,9800,9800,0
|
|
20231016,171800,44733650,9800,9800,9800,9800,0
|
|
20231016,171700,44733650,9800,9800,9800,9800,0
|
|
20231016,171600,44733650,9800,9800,9800,9800,0
|
|
20231016,171500,44733650,9800,9800,9800,9800,0
|
|
20231016,171400,44733650,9800,9800,9800,9800,0
|
|
20231016,171300,44733650,9800,9800,9800,9800,0
|
|
20231016,171200,44733650,9800,9800,9800,9800,0
|
|
20231016,171100,44733650,9800,9800,9800,9800,0
|
|
20231016,171000,44733650,9800,9800,9800,9800,0
|
|
20231016,170900,44733650,9800,9800,9800,9800,0
|
|
20231016,170800,44733650,9800,9800,9800,9800,0
|
|
20231016,170700,44733650,9800,9800,9800,9800,0
|
|
20231016,170600,44733650,9800,9800,9800,9800,0
|
|
20231016,170500,44733650,9800,9800,9800,9800,0
|
|
20231016,170400,44733650,9800,9800,9800,9800,0
|
|
20231016,170300,44733650,9800,9800,9800,9800,0
|
|
20231016,170200,44733650,9800,9800,9800,9800,0
|
|
20231016,170100,44733650,9800,9800,9800,9800,0
|
|
20231016,170000,44733650,9800,9800,9800,9800,0
|
|
20231016,165900,44733650,9800,9800,9800,9800,0
|
|
20231016,165800,44733650,9800,9800,9800,9800,0
|
|
20231016,165700,44733650,9800,9800,9800,9800,0
|
|
20231016,165600,44733650,9800,9800,9800,9800,0
|
|
20231016,165500,44733650,9800,9800,9800,9800,0
|
|
20231016,165400,44733650,9800,9800,9800,9800,0
|
|
20231016,165300,44733650,9800,9800,9800,9800,0
|
|
20231016,165200,44733650,9800,9800,9800,9800,0
|
|
20231016,165100,44733650,9800,9800,9800,9800,90
|
|
20231016,165000,44733650,9800,9800,9800,9800,0
|
|
20231016,164900,44733650,9800,9800,9800,9800,0
|
|
20231016,164800,44733650,9800,9800,9800,9800,0
|
|
20231016,164700,44733650,9800,9800,9800,9800,0
|
|
20231016,164600,44733650,9800,9800,9800,9800,0
|
|
20231016,164500,44733650,9800,9800,9800,9800,0
|
|
20231016,164400,44733650,9800,9800,9800,9800,0
|
|
20231016,164300,44733650,9800,9800,9800,9800,0
|
|
20231016,164200,44733650,9800,9800,9800,9800,0
|
|
20231016,164100,44733650,9800,9800,9800,9800,0
|
|
20231016,164000,44733650,9800,9800,9800,9800,0
|
|
20231016,163900,44733650,9800,9800,9800,9800,0
|
|
20231016,163800,44733650,9800,9800,9800,9800,0
|
|
20231016,163700,44733650,9800,9800,9800,9800,0
|
|
20231016,163600,44733650,9800,9800,9800,9800,0
|
|
20231016,163500,44733650,9800,9800,9800,9800,0
|
|
20231016,163400,44733650,9800,9800,9800,9800,0
|
|
20231016,163300,44733650,9800,9800,9800,9800,0
|
|
20231016,163200,44733650,9800,9800,9800,9800,0
|
|
20231016,163100,44733650,9800,9800,9800,9800,0
|
|
20231016,163000,44733650,9800,9800,9800,9800,0
|
|
20231016,162900,44733650,9800,9800,9800,9800,0
|
|
20231016,162800,44733650,9800,9800,9800,9800,0
|
|
20231016,162700,44733650,9800,9800,9800,9800,0
|
|
20231016,162600,44733650,9800,9800,9800,9800,0
|
|
20231016,162500,44733650,9800,9800,9800,9800,0
|
|
20231016,162400,44733650,9800,9800,9800,9800,0
|
|
20231016,162300,44733650,9800,9800,9800,9800,0
|
|
20231016,162200,44733650,9800,9800,9800,9800,0
|
|
20231016,162100,44733650,9800,9800,9800,9800,90
|
|
20231016,162000,44733650,9800,9800,9800,9800,0
|
|
20231016,161900,44733650,9800,9800,9800,9800,0
|
|
20231016,161800,44733650,9800,9800,9800,9800,0
|
|
20231016,161700,44733650,9800,9800,9800,9800,0
|
|
20231016,161600,44733650,9800,9800,9800,9800,0
|
|
20231016,161500,44733650,9800,9800,9800,9800,0
|
|
20231016,161400,44733650,9800,9800,9800,9800,0
|
|
20231016,161300,44733650,9800,9800,9800,9800,0
|
|
20231016,161200,44733650,9800,9800,9800,9800,0
|
|
20231016,161100,44733650,9800,9800,9800,9800,0
|
|
20231016,161000,44733650,9800,9800,9800,9800,0
|
|
20231016,160900,44733650,9800,9800,9800,9800,0
|
|
20231016,160800,44733650,9800,9800,9800,9800,0
|
|
20231016,160700,44733650,9800,9800,9800,9800,0
|
|
20231016,160600,44733650,9800,9800,9800,9800,0
|
|
20231016,160500,44733650,9800,9800,9800,9800,0
|
|
20231016,160400,44733650,9800,9800,9800,9800,0
|
|
20231016,160300,44733650,9800,9800,9800,9800,0
|
|
20231016,160200,44733650,9800,9800,9800,9800,0
|
|
20231016,160100,44733650,9800,9800,9800,9800,0
|
|
20231016,160000,44733650,9800,9800,9800,9800,0
|
|
20231016,155900,44733650,9800,9800,9800,9800,0
|
|
20231016,155800,44733650,9800,9800,9800,9800,0
|
|
20231016,155700,44733650,9800,9800,9800,9800,0
|
|
20231016,155600,44733650,9800,9800,9800,9800,0
|
|
20231016,155500,44733650,9800,9800,9800,9800,0
|
|
20231016,155400,44733650,9800,9800,9800,9800,0
|
|
20231016,155300,44733650,9800,9800,9800,9800,0
|
|
20231016,155200,44733650,9800,9800,9800,9800,0
|
|
20231016,155100,44733650,9800,9800,9800,9800,90
|
|
20231016,155000,44733650,9800,9800,9800,9800,0
|
|
20231016,154900,44733650,9800,9800,9800,9800,0
|
|
20231016,154800,44733650,9800,9800,9800,9800,0
|
|
20231016,154700,44733650,9800,9800,9800,9800,0
|
|
20231016,154600,44733650,9800,9800,9800,9800,0
|
|
20231016,154500,44733650,9800,9800,9800,9800,0
|
|
20231016,154400,44733650,9800,9800,9800,9800,0
|
|
20231016,154300,44733650,9800,9800,9800,9800,0
|
|
20231016,154200,44733650,9800,9800,9800,9800,0
|
|
20231016,154100,44733650,9800,9800,9800,9800,0
|
|
20231016,154000,44733650,9800,9800,9800,9800,0
|
|
20231016,153900,44733650,9800,9800,9800,9800,0
|
|
20231016,153800,44733650,9800,9800,9800,9800,0
|
|
20231016,153700,44733650,9800,9800,9800,9800,0
|
|
20231016,153600,44733650,9800,9800,9800,9800,0
|
|
20231016,153500,44733650,9800,9800,9800,9800,0
|
|
20231016,153400,44733650,9800,9800,9800,9800,0
|
|
20231016,153300,44733650,9800,9800,9800,9800,0
|
|
20231016,153200,44733650,9800,9800,9800,9800,0
|
|
20231016,153100,44733650,9800,9800,9800,9800,0
|
|
20231016,153000,44733650,9800,9800,9800,9800,90
|
|
20231016,152900,43851650,9800,9800,9800,9800,0
|
|
20231016,152800,43851650,9800,9800,9800,9800,0
|
|
20231016,152700,43851650,9800,9800,9800,9800,0
|
|
20231016,152600,43851650,9800,9800,9800,9800,0
|
|
20231016,152500,43851650,9800,9800,9800,9800,0
|
|
20231016,152400,43851650,9800,9800,9800,9800,0
|
|
20231016,152300,43851650,9800,9800,9800,9800,0
|
|
20231016,152200,43851650,9800,9800,9800,9800,0
|
|
20231016,152100,43851650,9800,9800,9800,9800,0
|
|
20231016,152000,43851650,9800,9800,9800,9800,0
|
|
20231016,151900,43851650,9800,9800,9800,9800,0
|
|
20231016,151800,43851650,9800,9800,9800,9800,0
|
|
20231016,151700,43851650,9800,9800,9800,9800,22
|
|
20231016,151600,43636050,9810,9810,9810,9810,15
|
|
20231016,151500,43488900,9810,9810,9810,9810,0
|
|
20231016,151400,43488900,9810,9810,9810,9810,0
|
|
20231016,151300,43488900,9810,9810,9810,9810,0
|
|
20231016,151200,43488900,9810,9810,9810,9810,0
|
|
20231016,151100,43488900,9810,9810,9810,9810,0
|
|
20231016,151000,43488900,9810,9810,9810,9810,0
|
|
20231016,150900,43488900,9810,9810,9810,9810,0
|
|
20231016,150800,43488900,9810,9810,9810,9810,0
|
|
20231016,150700,43488900,9810,9810,9810,9810,1
|
|
20231016,150600,43479090,9810,9810,9810,9810,0
|
|
20231016,150500,43479090,9810,9810,9810,9810,0
|
|
20231016,150400,43479090,9810,9810,9810,9810,1
|
|
20231016,150300,43469280,9810,9810,9810,9810,0
|
|
20231016,150200,43469280,9810,9810,9810,9810,1
|
|
20231016,150100,43459470,9810,9810,9810,9810,0
|
|
20231016,150000,43459470,9810,9810,9810,9810,0
|
|
20231016,145900,43459470,9810,9810,9810,9810,0
|
|
20231016,145800,43459470,9810,9810,9810,9810,5
|
|
20231016,145700,43410420,9810,9810,9810,9810,0
|
|
20231016,145600,43410420,9810,9810,9810,9810,0
|
|
20231016,145500,43410420,9810,9810,9810,9810,0
|
|
20231016,145400,43410420,9810,9810,9810,9810,0
|
|
20231016,145300,43410420,9810,9810,9810,9810,0
|
|
20231016,145200,43410420,9810,9810,9810,9810,0
|
|
20231016,145100,43410420,9810,9810,9810,9810,0
|
|
20231016,145000,43410420,9810,9810,9810,9810,0
|
|
20231016,144900,43410420,9810,9810,9810,9810,0
|
|
20231016,144800,43410420,9810,9810,9810,9810,0
|
|
20231016,144700,43410420,9810,9810,9810,9810,0
|
|
20231016,144600,43410420,9810,9810,9810,9810,0
|
|
20231016,144500,43410420,9810,9810,9810,9810,4
|
|
20231016,144400,43371180,9810,9810,9810,9810,0
|
|
20231016,144300,43371180,9810,9810,9810,9810,0
|
|
20231016,144200,43371180,9810,9810,9810,9810,0
|
|
20231016,144100,43371180,9810,9810,9810,9810,1
|
|
20231016,144000,43361370,9810,9810,9810,9810,0
|
|
20231016,143900,43361370,9810,9810,9810,9810,0
|
|
20231016,143800,43361370,9810,9810,9810,9810,0
|
|
20231016,143700,43361370,9810,9810,9810,9810,0
|
|
20231016,143600,43361370,9810,9810,9810,9810,0
|
|
20231016,143500,43361370,9810,9810,9810,9810,0
|
|
20231016,143400,43361370,9810,9810,9810,9810,0
|
|
20231016,143300,43361370,9810,9810,9810,9810,0
|
|
20231016,143200,43361370,9810,9810,9810,9810,0
|
|
20231016,143100,43361370,9810,9810,9810,9810,0
|
|
20231016,143000,43361370,9810,9810,9810,9810,0
|
|
20231016,142900,43361370,9810,9810,9810,9810,0
|
|
20231016,142800,43361370,9810,9810,9810,9810,0
|
|
20231016,142700,43361370,9810,9810,9810,9810,1
|
|
20231016,142600,43351560,9740,9740,9740,9740,0
|
|
20231016,142500,43351560,9740,9740,9740,9740,0
|
|
20231016,142400,43351560,9740,9740,9740,9740,0
|
|
20231016,142300,43351560,9740,9740,9740,9740,0
|
|
20231016,142200,43351560,9740,9740,9740,9740,0
|
|
20231016,142100,43351560,9740,9740,9740,9740,0
|
|
20231016,142000,43351560,9740,9740,9740,9740,0
|
|
20231016,141900,43351560,9740,9740,9740,9740,0
|
|
20231016,141800,43351560,9740,9740,9740,9740,0
|
|
20231016,141700,43351560,9740,9750,9750,9740,530
|
|
20231016,141600,38186450,9760,9770,9770,9760,340
|
|
20231016,141500,34867070,9780,9790,9790,9780,36
|
|
20231016,141400,34514930,9790,9790,9790,9790,0
|
|
20231016,141300,34514930,9790,9790,9790,9790,0
|
|
20231016,141200,34514930,9790,9790,9790,9790,0
|
|
20231016,141100,34514930,9790,9790,9790,9790,0
|
|
20231016,141000,34514930,9790,9790,9790,9790,0
|
|
20231016,140900,34514930,9790,9790,9790,9790,0
|
|
20231016,140800,34514930,9790,9790,9790,9790,0
|
|
20231016,140700,34514930,9790,9790,9790,9790,0
|
|
20231016,140600,34514930,9790,9790,9790,9790,5
|
|
20231016,140500,34465980,9780,9780,9780,9780,0
|
|
20231016,140400,34465980,9780,9780,9780,9780,0
|
|
20231016,140300,34465980,9780,9780,9780,9780,0
|
|
20231016,140200,34465980,9780,9780,9780,9780,0
|
|
20231016,140100,34465980,9780,9780,9780,9780,0
|
|
20231016,140000,34465980,9780,9780,9780,9780,0
|
|
20231016,135900,34465980,9780,9780,9780,9780,0
|
|
20231016,135800,34465980,9780,9780,9780,9780,0
|
|
20231016,135700,34465980,9780,9780,9780,9780,0
|
|
20231016,135600,34465980,9780,9780,9780,9780,0
|
|
20231016,135500,34465980,9780,9780,9780,9780,0
|
|
20231016,135400,34465980,9780,9780,9780,9780,0
|
|
20231016,135300,34465980,9780,9780,9780,9780,0
|
|
20231016,135200,34465980,9780,9780,9780,9780,0
|
|
20231016,135100,34465980,9780,9780,9780,9780,0
|
|
20231016,135000,34465980,9780,9780,9780,9780,0
|
|
20231016,134900,34465980,9780,9780,9780,9780,0
|
|
20231016,134800,34465980,9780,9780,9780,9780,0
|
|
20231016,134700,34465980,9780,9780,9780,9780,0
|
|
20231016,134600,34465980,9780,9780,9780,9780,0
|
|
20231016,134500,34465980,9780,9780,9780,9780,0
|
|
20231016,134400,34465980,9780,9780,9780,9780,19
|
|
20231016,134300,34280160,9790,9790,9790,9790,0
|
|
20231016,134200,34280160,9790,9790,9790,9790,0
|
|
20231016,134100,34280160,9790,9790,9790,9790,0
|
|
20231016,134000,34280160,9790,9790,9790,9790,0
|
|
20231016,133900,34280160,9790,9790,9790,9790,1
|
|
20231016,133800,34270370,9790,9790,9790,9790,1
|
|
20231016,133700,34260580,9790,9790,9790,9790,0
|
|
20231016,133600,34260580,9790,9790,9790,9790,0
|
|
20231016,133500,34260580,9790,9790,9790,9790,0
|
|
20231016,133400,34260580,9790,9790,9790,9790,0
|
|
20231016,133300,34260580,9790,9790,9790,9790,3
|
|
20231016,133200,34231210,9790,9790,9790,9790,0
|
|
20231016,133100,34231210,9790,9790,9790,9790,0
|
|
20231016,133000,34231210,9790,9790,9790,9790,0
|
|
20231016,132900,34231210,9790,9790,9790,9790,0
|
|
20231016,132800,34231210,9790,9790,9790,9790,0
|
|
20231016,132700,34231210,9790,9790,9790,9790,0
|
|
20231016,132600,34231210,9790,9790,9790,9790,16
|
|
20231016,132500,34074570,9810,9810,9810,9810,0
|
|
20231016,132400,34074570,9810,9810,9810,9810,0
|
|
20231016,132300,34074570,9810,9810,9810,9810,0
|
|
20231016,132200,34074570,9810,9810,9810,9810,0
|
|
20231016,132100,34074570,9810,9810,9810,9810,0
|
|
20231016,132000,34074570,9810,9810,9810,9810,0
|
|
20231016,131900,34074570,9810,9810,9810,9810,0
|
|
20231016,131800,34074570,9810,9810,9810,9810,0
|
|
20231016,131700,34074570,9810,9810,9810,9810,0
|
|
20231016,131600,34074570,9810,9810,9810,9810,0
|
|
20231016,131500,34074570,9810,9810,9810,9810,1
|
|
20231016,131400,34064760,9810,9810,9810,9810,0
|
|
20231016,131300,34064760,9810,9810,9810,9810,0
|
|
20231016,131200,34064760,9810,9810,9810,9810,1
|
|
20231016,131100,34054950,9780,9780,9780,9780,0
|
|
20231016,131000,34054950,9780,9780,9780,9780,0
|
|
20231016,130900,34054950,9780,9780,9780,9780,0
|
|
20231016,130800,34054950,9780,9780,9780,9780,20
|
|
20231016,130700,33859350,9780,9780,9780,9780,0
|
|
20231016,130600,33859350,9780,9780,9780,9780,0
|
|
20231016,130500,33859350,9780,9780,9780,9780,0
|
|
20231016,130400,33859350,9780,9780,9780,9780,0
|
|
20231016,130300,33859350,9780,9780,9780,9780,0
|
|
20231016,130200,33859350,9780,9780,9780,9780,0
|
|
20231016,130100,33859350,9780,9780,9780,9780,0
|
|
20231016,130000,33859350,9780,9780,9780,9780,0
|
|
20231016,125900,33859350,9780,9780,9780,9780,0
|
|
20231016,125800,33859350,9780,9780,9780,9780,0
|
|
20231016,125700,33859350,9780,9780,9780,9780,0
|
|
20231016,125600,33859350,9780,9780,9780,9780,0
|
|
20231016,125500,33859350,9780,9780,9780,9780,0
|
|
20231016,125400,33859350,9780,9780,9780,9780,0
|
|
20231016,125300,33859350,9780,9780,9780,9780,3
|
|
20231016,125200,33830010,9780,9780,9780,9780,25
|
|
20231016,125100,33585510,9780,9780,9780,9780,0
|
|
20231016,125000,33585510,9780,9780,9780,9780,0
|
|
20231016,124900,33585510,9780,9780,9780,9780,0
|
|
20231016,124800,33585510,9780,9780,9780,9780,1
|
|
20231016,124700,33575730,9780,9780,9780,9780,17
|
|
20231016,124600,33409470,9780,9780,9780,9780,0
|
|
20231016,124500,33409470,9780,9780,9780,9780,0
|
|
20231016,124400,33409470,9780,9780,9780,9780,0
|
|
20231016,124300,33409470,9780,9780,9780,9780,3
|
|
20231016,124200,33380130,9780,9780,9780,9780,2
|
|
20231016,124100,33360570,9770,9770,9770,9770,0
|
|
20231016,124000,33360570,9770,9770,9770,9770,0
|
|
20231016,123900,33360570,9770,9770,9770,9770,0
|
|
20231016,123800,33360570,9770,9770,9770,9770,0
|
|
20231016,123700,33360570,9770,9770,9770,9770,0
|
|
20231016,123600,33360570,9770,9770,9770,9770,0
|
|
20231016,123500,33360570,9770,9770,9770,9770,0
|
|
20231016,123400,33360570,9770,9770,9770,9770,0
|
|
20231016,123300,33360570,9770,9770,9770,9770,0
|
|
20231016,123200,33360570,9770,9770,9770,9770,0
|
|
20231016,123100,33360570,9770,9770,9770,9770,0
|
|
20231016,123000,33360570,9770,9770,9770,9770,0
|
|
20231016,122900,33360570,9770,9780,9780,9770,10
|
|
20231016,122800,33262850,9770,9770,9770,9770,0
|
|
20231016,122700,33262850,9770,9770,9770,9770,0
|
|
20231016,122600,33262850,9770,9770,9770,9770,0
|
|
20231016,122500,33262850,9770,9770,9770,9770,0
|
|
20231016,122400,33262850,9770,9770,9770,9770,0
|
|
20231016,122300,33262850,9770,9770,9770,9770,0
|
|
20231016,122200,33262850,9770,9770,9770,9770,0
|
|
20231016,122100,33262850,9770,9770,9770,9770,0
|
|
20231016,122000,33262850,9770,9770,9770,9770,0
|
|
20231016,121900,33262850,9770,9770,9770,9770,0
|
|
20231016,121800,33262850,9770,9770,9770,9770,0
|
|
20231016,121700,33262850,9770,9770,9770,9770,0
|
|
20231016,121600,33262850,9770,9770,9770,9770,0
|
|
20231016,121500,33262850,9770,9770,9770,9770,0
|
|
20231016,121400,33262850,9770,9770,9770,9770,0
|
|
20231016,121300,33262850,9770,9770,9770,9770,0
|
|
20231016,121200,33262850,9770,9770,9770,9770,0
|
|
20231016,121100,33262850,9770,9770,9770,9770,1
|
|
20231016,121000,33253080,9770,9770,9770,9770,0
|
|
20231016,120900,33253080,9770,9770,9770,9770,0
|
|
20231016,120800,33253080,9770,9770,9770,9770,1
|
|
20231016,120700,33243310,9830,9830,9830,9830,0
|
|
20231016,120600,33243310,9830,9830,9830,9830,0
|
|
20231016,120500,33243310,9830,9830,9830,9830,1
|
|
20231016,120400,33233480,9760,9760,9760,9760,0
|
|
20231016,120300,33233480,9760,9760,9760,9760,0
|
|
20231016,120200,33233480,9760,9760,9760,9760,0
|
|
20231016,120100,33233480,9760,9760,9760,9760,0
|
|
20231016,120000,33233480,9760,9760,9760,9760,0
|
|
20231016,115900,33233480,9760,9760,9760,9760,0
|
|
20231016,115800,33233480,9760,9760,9760,9760,0
|
|
20231016,115700,33233480,9760,9760,9760,9760,0
|
|
20231016,115600,33233480,9760,9760,9760,9760,0
|
|
20231016,115500,33233480,9760,9760,9760,9760,0
|
|
20231016,115400,33233480,9760,9760,9760,9760,0
|
|
20231016,115300,33233480,9760,9760,9760,9760,0
|
|
20231016,115200,33233480,9760,9760,9760,9760,0
|
|
20231016,115100,33233480,9760,9760,9760,9760,0
|
|
20231016,115000,33233480,9760,9760,9760,9760,0
|
|
20231016,114900,33233480,9760,9760,9760,9760,0
|
|
20231016,114800,33233480,9760,9760,9760,9760,0
|
|
20231016,114700,33233480,9760,9760,9760,9760,0
|
|
20231016,114600,33233480,9760,9760,9760,9760,0
|
|
20231016,114500,33233480,9760,9760,9760,9760,0
|
|
20231016,114400,33233480,9760,9760,9760,9760,0
|
|
20231016,114300,33233480,9760,9760,9760,9760,0
|
|
20231016,114200,33233480,9760,9810,9810,9760,537
|
|
20231016,114100,27980840,9830,9830,9830,9830,0
|
|
20231016,114000,27980840,9830,9830,9830,9830,5
|
|
20231016,113900,27931690,9830,9830,9830,9830,0
|
|
20231016,113800,27931690,9830,9830,9830,9830,0
|
|
20231016,113700,27931690,9830,9830,9830,9830,0
|
|
20231016,113600,27931690,9830,9830,9830,9830,0
|
|
20231016,113500,27931690,9830,9830,9830,9830,0
|
|
20231016,113400,27931690,9830,9830,9830,9830,0
|
|
20231016,113300,27931690,9830,9830,9830,9830,0
|
|
20231016,113200,27931690,9830,9830,9830,9830,0
|
|
20231016,113100,27931690,9830,9830,9830,9830,0
|
|
20231016,113000,27931690,9830,9830,9830,9830,0
|
|
20231016,112900,27931690,9830,9830,9830,9830,0
|
|
20231016,112800,27931690,9830,9830,9830,9830,10
|
|
20231016,112700,27833390,9800,9800,9800,9800,22
|
|
20231016,112600,27617790,9790,9790,9790,9790,4
|
|
20231016,112500,27578630,9790,9790,9790,9790,20
|
|
20231016,112400,27382830,9800,9800,9800,9800,0
|
|
20231016,112300,27382830,9800,9800,9800,9800,50
|
|
20231016,112200,26892830,9800,9800,9800,9800,0
|
|
20231016,112100,26892830,9800,9800,9800,9800,1
|
|
20231016,112000,26883030,9800,9800,9800,9800,0
|
|
20231016,111900,26883030,9800,9800,9800,9800,0
|
|
20231016,111800,26883030,9800,9800,9800,9800,500
|
|
20231016,111700,21983030,9800,9800,9800,9800,5
|
|
20231016,111600,21934030,9800,9800,9800,9800,0
|
|
20231016,111500,21934030,9800,9800,9800,9800,0
|
|
20231016,111400,21934030,9800,9800,9800,9800,0
|
|
20231016,111300,21934030,9800,9800,9800,9800,0
|
|
20231016,111200,21934030,9800,9800,9800,9800,30
|
|
20231016,111100,21640030,9800,9800,9800,9800,0
|
|
20231016,111000,21640030,9800,9800,9800,9800,0
|
|
20231016,110900,21640030,9800,9800,9800,9800,0
|
|
20231016,110800,21640030,9800,9800,9800,9800,0
|
|
20231016,110700,21640030,9800,9800,9800,9800,0
|
|
20231016,110600,21640030,9800,9800,9800,9800,0
|
|
20231016,110500,21640030,9800,9800,9800,9800,0
|
|
20231016,110400,21640030,9800,9800,9800,9800,0
|
|
20231016,110300,21640030,9800,9800,9800,9800,0
|
|
20231016,110200,21640030,9800,9800,9800,9800,0
|
|
20231016,110100,21640030,9800,9800,9800,9800,0
|
|
20231016,110000,21640030,9800,9800,9800,9800,0
|
|
20231016,105900,21640030,9800,9790,9800,9790,10
|
|
20231016,105800,21542040,9800,9800,9800,9800,0
|
|
20231016,105700,21542040,9800,9800,9800,9800,11
|
|
20231016,105600,21434240,9800,9800,9800,9800,0
|
|
20231016,105500,21434240,9800,9800,9800,9800,2
|
|
20231016,105400,21414640,9800,9800,9800,9800,0
|
|
20231016,105300,21414640,9800,9800,9800,9800,0
|
|
20231016,105200,21414640,9800,9800,9800,9800,17
|
|
20231016,105100,21248040,9800,9800,9800,9800,0
|
|
20231016,105000,21248040,9800,9800,9800,9800,0
|
|
20231016,104900,21248040,9800,9800,9800,9800,0
|
|
20231016,104800,21248040,9800,9800,9800,9800,30
|
|
20231016,104700,20954040,9800,9800,9800,9800,0
|
|
20231016,104600,20954040,9800,9800,9800,9800,0
|
|
20231016,104500,20954040,9800,9800,9800,9800,0
|
|
20231016,104400,20954040,9800,9800,9800,9800,0
|
|
20231016,104300,20954040,9800,9800,9800,9800,0
|
|
20231016,104200,20954040,9800,9800,9800,9800,0
|
|
20231016,104100,20954040,9800,9800,9800,9800,1
|
|
20231016,104000,20944240,9800,9800,9800,9800,0
|
|
20231016,103900,20944240,9800,9800,9800,9800,0
|
|
20231016,103800,20944240,9800,9800,9800,9800,32
|
|
20231016,103700,20630640,9830,9830,9830,9830,0
|
|
20231016,103600,20630640,9830,9810,9830,9810,111
|
|
20231016,103500,19541270,9800,9800,9800,9800,0
|
|
20231016,103400,19541270,9800,9800,9800,9800,0
|
|
20231016,103300,19541270,9800,9800,9800,9800,0
|
|
20231016,103200,19541270,9800,9800,9800,9800,0
|
|
20231016,103100,19541270,9800,9800,9800,9800,0
|
|
20231016,103000,19541270,9800,9800,9800,9800,0
|
|
20231016,102900,19541270,9800,9800,9800,9800,0
|
|
20231016,102800,19541270,9800,9800,9800,9800,379
|
|
20231016,102700,15827070,9800,9810,9810,9800,93
|
|
20231016,102600,14915650,9810,9810,9810,9810,0
|
|
20231016,102500,14915650,9810,9810,9810,9810,0
|
|
20231016,102400,14915650,9810,9810,9810,9810,1
|
|
20231016,102300,14905840,9810,9810,9810,9810,1
|
|
20231016,102200,14896030,9810,9810,9810,9810,0
|
|
20231016,102100,14896030,9810,9810,9810,9810,0
|
|
20231016,102000,14896030,9810,9810,9810,9810,0
|
|
20231016,101900,14896030,9810,9810,9810,9810,0
|
|
20231016,101800,14896030,9810,9810,9810,9810,0
|
|
20231016,101700,14896030,9810,9810,9810,9810,30
|
|
20231016,101600,14601730,9810,9810,9810,9810,3
|
|
20231016,101500,14572300,9800,9800,9800,9800,428
|
|
20231016,101400,10377900,9800,9800,9800,9800,104
|
|
20231016,101300,9358700,9810,9810,9810,9810,0
|
|
20231016,101200,9358700,9810,9810,9810,9810,0
|
|
20231016,101100,9358700,9810,9810,9810,9810,0
|
|
20231016,101000,9358700,9810,9810,9810,9810,1
|
|
20231016,100900,9348890,9810,9810,9810,9810,50
|
|
20231016,100800,8858390,9810,9810,9810,9810,0
|
|
20231016,100700,8858390,9810,9810,9810,9810,52
|
|
20231016,100600,8348270,9820,9820,9820,9820,121
|
|
20231016,100500,7160050,9820,9820,9820,9820,0
|
|
20231016,100400,7160050,9820,9820,9820,9820,0
|
|
20231016,100300,7160050,9820,9820,9820,9820,0
|
|
20231016,100200,7160050,9820,9820,9820,9820,0
|
|
20231016,100100,7160050,9820,9820,9820,9820,0
|
|
20231016,100000,7160050,9820,9820,9820,9820,0
|
|
20231016,095900,7160050,9820,9820,9820,9820,12
|
|
20231016,095800,7042210,9830,9830,9830,9830,0
|
|
20231016,095700,7042210,9830,9830,9830,9830,10
|
|
20231016,095600,6943910,9830,9830,9830,9830,2
|
|
20231016,095500,6924250,9830,9830,9830,9830,0
|
|
20231016,095400,6924250,9830,9830,9830,9830,0
|
|
20231016,095300,6924250,9830,9830,9830,9830,0
|
|
20231016,095200,6924250,9830,9830,9830,9830,0
|
|
20231016,095100,6924250,9830,9830,9830,9830,0
|
|
20231016,095000,6924250,9830,9830,9830,9830,0
|
|
20231016,094900,6924250,9830,9830,9830,9830,0
|
|
20231016,094800,6924250,9830,9830,9830,9830,0
|
|
20231016,094700,6924250,9830,9830,9830,9830,0
|
|
20231016,094600,6924250,9830,9830,9830,9830,0
|
|
20231016,094500,6924250,9830,9830,9830,9830,0
|
|
20231016,094400,6924250,9830,9830,9830,9830,0
|
|
20231016,094300,6924250,9830,9830,9830,9830,0
|
|
20231016,094200,6924250,9830,9830,9830,9830,0
|
|
20231016,094100,6924250,9830,9830,9830,9830,0
|
|
20231016,094000,6924250,9830,9830,9830,9830,0
|
|
20231016,093900,6924250,9830,9830,9830,9830,0
|
|
20231016,093800,6924250,9830,9830,9830,9830,44
|
|
20231016,093700,6491730,9830,9830,9830,9830,3
|
|
20231016,093600,6462240,9820,9830,9830,9820,35
|
|
20231016,093500,6118490,9830,9830,9830,9830,2
|
|
20231016,093400,6098830,9830,9830,9830,9830,14
|
|
20231016,093300,5961210,9830,9830,9830,9830,1
|
|
20231016,093200,5951380,9820,9820,9820,9820,5
|
|
20231016,093100,5902280,9820,9820,9820,9820,2
|
|
20231016,093000,5882640,9830,9830,9830,9830,0
|
|
20231016,092900,5882640,9830,9830,9830,9830,0
|
|
20231016,092800,5882640,9830,9830,9830,9830,0
|
|
20231016,092700,5882640,9830,9830,9830,9830,0
|
|
20231016,092600,5882640,9830,9840,9840,9830,9
|
|
20231016,092500,5794160,9830,9830,9830,9830,0
|
|
20231016,092400,5794160,9830,9830,9830,9830,0
|
|
20231016,092300,5794160,9830,9830,9830,9830,0
|
|
20231016,092200,5794160,9830,9830,9830,9830,1
|
|
20231016,092100,5784330,9810,9810,9810,9810,0
|
|
20231016,092000,5784330,9810,9810,9810,9810,0
|
|
20231016,091900,5784330,9810,9810,9810,9810,0
|
|
20231016,091800,5784330,9810,9810,9810,9810,0
|
|
20231016,091700,5784330,9810,9810,9810,9810,29
|
|
20231016,091600,5499840,9810,9810,9810,9810,0
|
|
20231016,091500,5499840,9810,9810,9810,9810,0
|
|
20231016,091400,5499840,9810,9810,9810,9810,0
|
|
20231016,091300,5499840,9810,9810,9810,9810,20
|
|
20231016,091200,5303640,9820,9820,9820,9820,1
|
|
20231016,091100,5293820,9820,9820,9820,9820,0
|
|
20231016,091000,5293820,9820,9820,9820,9820,0
|
|
20231016,090900,5293820,9820,9820,9820,9820,11
|
|
20231016,090800,5185800,9830,9830,9830,9830,0
|
|
20231016,090700,5185800,9830,9830,9830,9830,0
|
|
20231016,090600,5185800,9830,9830,9830,9830,9
|
|
20231016,090500,5097330,9840,9840,9840,9840,0
|
|
20231016,090400,5097330,9840,9840,9840,9840,7
|
|
20231016,090300,5028450,9840,9840,9840,9840,500
|
|
20231016,090200,108450,9850,9850,9850,9850,1
|
|
20231016,090100,98600,9860,9860,9860,9860,5
|
|
20231016,090000,49300,9860,9860,9860,9860,5
|