686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202300,31816790,9800,9800,9800,9800,1
|
|
20231018,202200,31816790,9800,9800,9800,9800,0
|
|
20231018,202100,31816790,9800,9800,9800,9800,0
|
|
20231018,202000,31816790,9800,9800,9800,9800,0
|
|
20231018,201900,31816790,9800,9800,9800,9800,0
|
|
20231018,201800,31816790,9800,9800,9800,9800,0
|
|
20231018,201700,31816790,9800,9800,9800,9800,0
|
|
20231018,201600,31816790,9800,9800,9800,9800,0
|
|
20231018,201500,31816790,9800,9800,9800,9800,0
|
|
20231018,201400,31816790,9800,9800,9800,9800,0
|
|
20231018,201300,31816790,9800,9800,9800,9800,0
|
|
20231018,201200,31816790,9800,9800,9800,9800,0
|
|
20231018,201100,31816790,9800,9800,9800,9800,0
|
|
20231018,201000,31816790,9800,9800,9800,9800,0
|
|
20231018,200900,31816790,9800,9800,9800,9800,0
|
|
20231018,200800,31816790,9800,9800,9800,9800,0
|
|
20231018,200700,31816790,9800,9800,9800,9800,0
|
|
20231018,200600,31816790,9800,9800,9800,9800,0
|
|
20231018,200500,31816790,9800,9800,9800,9800,0
|
|
20231018,200400,31816790,9800,9800,9800,9800,0
|
|
20231018,200300,31816790,9800,9800,9800,9800,0
|
|
20231018,200200,31816790,9800,9800,9800,9800,0
|
|
20231018,200100,31816790,9800,9800,9800,9800,0
|
|
20231018,200000,31816790,9800,9800,9800,9800,0
|
|
20231018,195900,31816790,9800,9800,9800,9800,0
|
|
20231018,195800,31816790,9800,9800,9800,9800,0
|
|
20231018,195700,31816790,9800,9800,9800,9800,0
|
|
20231018,195600,31816790,9800,9800,9800,9800,0
|
|
20231018,195500,31816790,9800,9800,9800,9800,0
|
|
20231018,195400,31816790,9800,9800,9800,9800,0
|
|
20231018,195300,31816790,9800,9800,9800,9800,1
|
|
20231018,195200,31816790,9800,9800,9800,9800,0
|
|
20231018,195100,31816790,9800,9800,9800,9800,0
|
|
20231018,195000,31816790,9800,9800,9800,9800,0
|
|
20231018,194900,31816790,9800,9800,9800,9800,0
|
|
20231018,194800,31816790,9800,9800,9800,9800,0
|
|
20231018,194700,31816790,9800,9800,9800,9800,0
|
|
20231018,194600,31816790,9800,9800,9800,9800,0
|
|
20231018,194500,31816790,9800,9800,9800,9800,0
|
|
20231018,194400,31816790,9800,9800,9800,9800,0
|
|
20231018,194300,31816790,9800,9800,9800,9800,0
|
|
20231018,194200,31816790,9800,9800,9800,9800,0
|
|
20231018,194100,31816790,9800,9800,9800,9800,0
|
|
20231018,194000,31816790,9800,9800,9800,9800,0
|
|
20231018,193900,31816790,9800,9800,9800,9800,0
|
|
20231018,193800,31816790,9800,9800,9800,9800,0
|
|
20231018,193700,31816790,9800,9800,9800,9800,0
|
|
20231018,193600,31816790,9800,9800,9800,9800,0
|
|
20231018,193500,31816790,9800,9800,9800,9800,0
|
|
20231018,193400,31816790,9800,9800,9800,9800,0
|
|
20231018,193300,31816790,9800,9800,9800,9800,0
|
|
20231018,193200,31816790,9800,9800,9800,9800,0
|
|
20231018,193100,31816790,9800,9800,9800,9800,0
|
|
20231018,193000,31816790,9800,9800,9800,9800,0
|
|
20231018,192900,31816790,9800,9800,9800,9800,0
|
|
20231018,192800,31816790,9800,9800,9800,9800,0
|
|
20231018,192700,31816790,9800,9800,9800,9800,0
|
|
20231018,192600,31816790,9800,9800,9800,9800,0
|
|
20231018,192500,31816790,9800,9800,9800,9800,0
|
|
20231018,192400,31816790,9800,9800,9800,9800,0
|
|
20231018,192300,31816790,9800,9800,9800,9800,1
|
|
20231018,192200,31816790,9800,9800,9800,9800,0
|
|
20231018,192100,31816790,9800,9800,9800,9800,0
|
|
20231018,192000,31816790,9800,9800,9800,9800,0
|
|
20231018,191900,31816790,9800,9800,9800,9800,0
|
|
20231018,191800,31816790,9800,9800,9800,9800,0
|
|
20231018,191700,31816790,9800,9800,9800,9800,0
|
|
20231018,191600,31816790,9800,9800,9800,9800,0
|
|
20231018,191500,31816790,9800,9800,9800,9800,0
|
|
20231018,191400,31816790,9800,9800,9800,9800,0
|
|
20231018,191300,31816790,9800,9800,9800,9800,0
|
|
20231018,191200,31816790,9800,9800,9800,9800,0
|
|
20231018,191100,31816790,9800,9800,9800,9800,0
|
|
20231018,191000,31816790,9800,9800,9800,9800,0
|
|
20231018,190900,31816790,9800,9800,9800,9800,0
|
|
20231018,190800,31816790,9800,9800,9800,9800,0
|
|
20231018,190700,31816790,9800,9800,9800,9800,0
|
|
20231018,190600,31816790,9800,9800,9800,9800,0
|
|
20231018,190500,31816790,9800,9800,9800,9800,0
|
|
20231018,190400,31816790,9800,9800,9800,9800,0
|
|
20231018,190300,31816790,9800,9800,9800,9800,0
|
|
20231018,190200,31816790,9800,9800,9800,9800,0
|
|
20231018,190100,31816790,9800,9800,9800,9800,0
|
|
20231018,190000,31816790,9800,9800,9800,9800,0
|
|
20231018,185900,31816790,9800,9800,9800,9800,0
|
|
20231018,185800,31816790,9800,9800,9800,9800,0
|
|
20231018,185700,31816790,9800,9800,9800,9800,0
|
|
20231018,185600,31816790,9800,9800,9800,9800,0
|
|
20231018,185500,31816790,9800,9800,9800,9800,0
|
|
20231018,185400,31816790,9800,9800,9800,9800,0
|
|
20231018,185300,31816790,9800,9800,9800,9800,1
|
|
20231018,185200,31816790,9800,9800,9800,9800,0
|
|
20231018,185100,31816790,9800,9800,9800,9800,0
|
|
20231018,185000,31816790,9800,9800,9800,9800,0
|
|
20231018,184900,31816790,9800,9800,9800,9800,0
|
|
20231018,184800,31816790,9800,9800,9800,9800,0
|
|
20231018,184700,31816790,9800,9800,9800,9800,0
|
|
20231018,184600,31816790,9800,9800,9800,9800,0
|
|
20231018,184500,31816790,9800,9800,9800,9800,0
|
|
20231018,184400,31816790,9800,9800,9800,9800,0
|
|
20231018,184300,31816790,9800,9800,9800,9800,0
|
|
20231018,184200,31816790,9800,9800,9800,9800,0
|
|
20231018,184100,31816790,9800,9800,9800,9800,0
|
|
20231018,184000,31816790,9800,9800,9800,9800,0
|
|
20231018,183900,31816790,9800,9800,9800,9800,0
|
|
20231018,183800,31816790,9800,9800,9800,9800,0
|
|
20231018,183700,31816790,9800,9800,9800,9800,0
|
|
20231018,183600,31816790,9800,9800,9800,9800,0
|
|
20231018,183500,31816790,9800,9800,9800,9800,0
|
|
20231018,183400,31816790,9800,9800,9800,9800,0
|
|
20231018,183300,31816790,9800,9800,9800,9800,0
|
|
20231018,183200,31816790,9800,9800,9800,9800,0
|
|
20231018,183100,31816790,9800,9800,9800,9800,0
|
|
20231018,183000,31816790,9800,9800,9800,9800,0
|
|
20231018,182900,31816790,9800,9800,9800,9800,0
|
|
20231018,182800,31816790,9800,9800,9800,9800,0
|
|
20231018,182700,31816790,9800,9800,9800,9800,0
|
|
20231018,182600,31816790,9800,9800,9800,9800,0
|
|
20231018,182500,31816790,9800,9800,9800,9800,0
|
|
20231018,182400,31816790,9800,9800,9800,9800,0
|
|
20231018,182300,31816790,9800,9800,9800,9800,1
|
|
20231018,182200,31816790,9800,9800,9800,9800,0
|
|
20231018,182100,31816790,9800,9800,9800,9800,0
|
|
20231018,182000,31816790,9800,9800,9800,9800,0
|
|
20231018,181900,31816790,9800,9800,9800,9800,0
|
|
20231018,181800,31816790,9800,9800,9800,9800,0
|
|
20231018,181700,31816790,9800,9800,9800,9800,0
|
|
20231018,181600,31816790,9800,9800,9800,9800,0
|
|
20231018,181500,31816790,9800,9800,9800,9800,0
|
|
20231018,181400,31816790,9800,9800,9800,9800,0
|
|
20231018,181300,31816790,9800,9800,9800,9800,0
|
|
20231018,181200,31816790,9800,9800,9800,9800,0
|
|
20231018,181100,31816790,9800,9800,9800,9800,0
|
|
20231018,181000,31816790,9800,9800,9800,9800,0
|
|
20231018,180900,31816790,9800,9800,9800,9800,0
|
|
20231018,180800,31816790,9800,9800,9800,9800,0
|
|
20231018,180700,31816790,9800,9800,9800,9800,0
|
|
20231018,180600,31816790,9800,9800,9800,9800,0
|
|
20231018,180500,31816790,9800,9800,9800,9800,0
|
|
20231018,180400,31816790,9800,9800,9800,9800,0
|
|
20231018,180300,31816790,9800,9800,9800,9800,0
|
|
20231018,180200,31816790,9800,9800,9800,9800,0
|
|
20231018,180100,31816790,9800,9800,9800,9800,0
|
|
20231018,180000,31816790,9800,9800,9800,9800,0
|
|
20231018,175900,31816790,9800,9800,9800,9800,0
|
|
20231018,175800,31816790,9800,9800,9800,9800,0
|
|
20231018,175700,31816790,9800,9800,9800,9800,0
|
|
20231018,175600,31816790,9800,9800,9800,9800,0
|
|
20231018,175500,31816790,9800,9800,9800,9800,0
|
|
20231018,175400,31816790,9800,9800,9800,9800,0
|
|
20231018,175300,31816790,9800,9800,9800,9800,1
|
|
20231018,175200,31816790,9800,9800,9800,9800,0
|
|
20231018,175100,31816790,9800,9800,9800,9800,0
|
|
20231018,175000,31816790,9800,9800,9800,9800,0
|
|
20231018,174900,31816790,9800,9800,9800,9800,0
|
|
20231018,174800,31816790,9800,9800,9800,9800,0
|
|
20231018,174700,31816790,9800,9800,9800,9800,0
|
|
20231018,174600,31816790,9800,9800,9800,9800,0
|
|
20231018,174500,31816790,9800,9800,9800,9800,0
|
|
20231018,174400,31816790,9800,9800,9800,9800,0
|
|
20231018,174300,31816790,9800,9800,9800,9800,0
|
|
20231018,174200,31816790,9800,9800,9800,9800,0
|
|
20231018,174100,31816790,9800,9800,9800,9800,0
|
|
20231018,174000,31816790,9800,9800,9800,9800,0
|
|
20231018,173900,31816790,9800,9800,9800,9800,0
|
|
20231018,173800,31816790,9800,9800,9800,9800,0
|
|
20231018,173700,31816790,9800,9800,9800,9800,0
|
|
20231018,173600,31816790,9800,9800,9800,9800,0
|
|
20231018,173500,31816790,9800,9800,9800,9800,0
|
|
20231018,173400,31816790,9800,9800,9800,9800,0
|
|
20231018,173300,31816790,9800,9800,9800,9800,0
|
|
20231018,173200,31816790,9800,9800,9800,9800,0
|
|
20231018,173100,31816790,9800,9800,9800,9800,0
|
|
20231018,173000,31816790,9800,9800,9800,9800,0
|
|
20231018,172900,31816790,9800,9800,9800,9800,0
|
|
20231018,172800,31816790,9800,9800,9800,9800,0
|
|
20231018,172700,31816790,9800,9800,9800,9800,0
|
|
20231018,172600,31816790,9800,9800,9800,9800,0
|
|
20231018,172500,31816790,9800,9800,9800,9800,0
|
|
20231018,172400,31816790,9800,9800,9800,9800,0
|
|
20231018,172300,31816790,9800,9800,9800,9800,1
|
|
20231018,172200,31816790,9800,9800,9800,9800,0
|
|
20231018,172100,31816790,9800,9800,9800,9800,0
|
|
20231018,172000,31816790,9800,9800,9800,9800,0
|
|
20231018,171900,31816790,9800,9800,9800,9800,0
|
|
20231018,171800,31816790,9800,9800,9800,9800,0
|
|
20231018,171700,31816790,9800,9800,9800,9800,0
|
|
20231018,171600,31816790,9800,9800,9800,9800,0
|
|
20231018,171500,31816790,9800,9800,9800,9800,0
|
|
20231018,171400,31816790,9800,9800,9800,9800,0
|
|
20231018,171300,31816790,9800,9800,9800,9800,0
|
|
20231018,171200,31816790,9800,9800,9800,9800,0
|
|
20231018,171100,31816790,9800,9800,9800,9800,0
|
|
20231018,171000,31816790,9800,9800,9800,9800,0
|
|
20231018,170900,31816790,9800,9800,9800,9800,0
|
|
20231018,170800,31816790,9800,9800,9800,9800,0
|
|
20231018,170700,31816790,9800,9800,9800,9800,0
|
|
20231018,170600,31816790,9800,9800,9800,9800,0
|
|
20231018,170500,31816790,9800,9800,9800,9800,0
|
|
20231018,170400,31816790,9800,9800,9800,9800,0
|
|
20231018,170300,31816790,9800,9800,9800,9800,0
|
|
20231018,170200,31816790,9800,9800,9800,9800,0
|
|
20231018,170100,31816790,9800,9800,9800,9800,0
|
|
20231018,170000,31816790,9800,9800,9800,9800,0
|
|
20231018,165900,31816790,9800,9800,9800,9800,0
|
|
20231018,165800,31816790,9800,9800,9800,9800,0
|
|
20231018,165700,31816790,9800,9800,9800,9800,0
|
|
20231018,165600,31816790,9800,9800,9800,9800,0
|
|
20231018,165500,31816790,9800,9800,9800,9800,0
|
|
20231018,165400,31816790,9800,9800,9800,9800,0
|
|
20231018,165300,31816790,9800,9800,9800,9800,1
|
|
20231018,165200,31816790,9800,9800,9800,9800,0
|
|
20231018,165100,31816790,9800,9800,9800,9800,0
|
|
20231018,165000,31816790,9800,9800,9800,9800,0
|
|
20231018,164900,31816790,9800,9800,9800,9800,0
|
|
20231018,164800,31816790,9800,9800,9800,9800,0
|
|
20231018,164700,31816790,9800,9800,9800,9800,0
|
|
20231018,164600,31816790,9800,9800,9800,9800,0
|
|
20231018,164500,31816790,9800,9800,9800,9800,0
|
|
20231018,164400,31816790,9800,9800,9800,9800,0
|
|
20231018,164300,31816790,9800,9800,9800,9800,0
|
|
20231018,164200,31816790,9800,9800,9800,9800,0
|
|
20231018,164100,31816790,9800,9800,9800,9800,0
|
|
20231018,164000,31816790,9800,9800,9800,9800,0
|
|
20231018,163900,31816790,9800,9800,9800,9800,0
|
|
20231018,163800,31816790,9800,9800,9800,9800,0
|
|
20231018,163700,31816790,9800,9800,9800,9800,0
|
|
20231018,163600,31816790,9800,9800,9800,9800,0
|
|
20231018,163500,31816790,9800,9800,9800,9800,0
|
|
20231018,163400,31816790,9800,9800,9800,9800,0
|
|
20231018,163300,31816790,9800,9800,9800,9800,0
|
|
20231018,163200,31816790,9800,9800,9800,9800,0
|
|
20231018,163100,31816790,9800,9800,9800,9800,0
|
|
20231018,163000,31816790,9800,9800,9800,9800,0
|
|
20231018,162900,31816790,9800,9800,9800,9800,0
|
|
20231018,162800,31816790,9800,9800,9800,9800,0
|
|
20231018,162700,31816790,9800,9800,9800,9800,0
|
|
20231018,162600,31816790,9800,9800,9800,9800,0
|
|
20231018,162500,31816790,9800,9800,9800,9800,0
|
|
20231018,162400,31816790,9800,9800,9800,9800,0
|
|
20231018,162300,31816790,9800,9800,9800,9800,1
|
|
20231018,162200,31816790,9800,9800,9800,9800,0
|
|
20231018,162100,31816790,9800,9800,9800,9800,0
|
|
20231018,162000,31816790,9800,9800,9800,9800,0
|
|
20231018,161900,31816790,9800,9800,9800,9800,0
|
|
20231018,161800,31816790,9800,9800,9800,9800,0
|
|
20231018,161700,31816790,9800,9800,9800,9800,0
|
|
20231018,161600,31816790,9800,9800,9800,9800,0
|
|
20231018,161500,31816790,9800,9800,9800,9800,0
|
|
20231018,161400,31816790,9800,9800,9800,9800,0
|
|
20231018,161300,31816790,9800,9800,9800,9800,0
|
|
20231018,161200,31816790,9800,9800,9800,9800,0
|
|
20231018,161100,31816790,9800,9800,9800,9800,0
|
|
20231018,161000,31816790,9800,9800,9800,9800,0
|
|
20231018,160900,31816790,9800,9800,9800,9800,0
|
|
20231018,160800,31816790,9800,9800,9800,9800,0
|
|
20231018,160700,31816790,9800,9800,9800,9800,0
|
|
20231018,160600,31816790,9800,9800,9800,9800,0
|
|
20231018,160500,31816790,9800,9800,9800,9800,0
|
|
20231018,160400,31816790,9800,9800,9800,9800,0
|
|
20231018,160300,31816790,9800,9800,9800,9800,0
|
|
20231018,160200,31816790,9800,9800,9800,9800,0
|
|
20231018,160100,31816790,9800,9800,9800,9800,0
|
|
20231018,160000,31816790,9800,9800,9800,9800,0
|
|
20231018,155900,31816790,9800,9800,9800,9800,0
|
|
20231018,155800,31816790,9800,9800,9800,9800,0
|
|
20231018,155700,31816790,9800,9800,9800,9800,0
|
|
20231018,155600,31816790,9800,9800,9800,9800,0
|
|
20231018,155500,31816790,9800,9800,9800,9800,0
|
|
20231018,155400,31816790,9800,9800,9800,9800,0
|
|
20231018,155300,31816790,9800,9800,9800,9800,1
|
|
20231018,155200,31816790,9800,9800,9800,9800,0
|
|
20231018,155100,31816790,9800,9800,9800,9800,0
|
|
20231018,155000,31816790,9800,9800,9800,9800,0
|
|
20231018,154900,31816790,9800,9800,9800,9800,0
|
|
20231018,154800,31816790,9800,9800,9800,9800,0
|
|
20231018,154700,31816790,9800,9800,9800,9800,0
|
|
20231018,154600,31816790,9800,9800,9800,9800,0
|
|
20231018,154500,31816790,9800,9800,9800,9800,0
|
|
20231018,154400,31816790,9800,9800,9800,9800,0
|
|
20231018,154300,31816790,9800,9800,9800,9800,0
|
|
20231018,154200,31816790,9800,9800,9800,9800,0
|
|
20231018,154100,31816790,9800,9800,9800,9800,0
|
|
20231018,154000,31816790,9800,9800,9800,9800,0
|
|
20231018,153900,31816790,9800,9800,9800,9800,0
|
|
20231018,153800,31816790,9800,9800,9800,9800,0
|
|
20231018,153700,31816790,9800,9800,9800,9800,0
|
|
20231018,153600,31816790,9800,9800,9800,9800,0
|
|
20231018,153500,31816790,9800,9800,9800,9800,0
|
|
20231018,153400,31816790,9800,9800,9800,9800,0
|
|
20231018,153300,31816790,9800,9800,9800,9800,0
|
|
20231018,153200,31816790,9800,9800,9800,9800,0
|
|
20231018,153100,31816790,9800,9800,9800,9800,0
|
|
20231018,153000,31816790,9800,9800,9800,9800,1
|
|
20231018,152900,31806990,9800,9800,9800,9800,0
|
|
20231018,152800,31806990,9800,9800,9800,9800,0
|
|
20231018,152700,31806990,9800,9800,9800,9800,0
|
|
20231018,152600,31806990,9800,9800,9800,9800,0
|
|
20231018,152500,31806990,9800,9800,9800,9800,0
|
|
20231018,152400,31806990,9800,9800,9800,9800,0
|
|
20231018,152300,31806990,9800,9800,9800,9800,0
|
|
20231018,152200,31806990,9800,9800,9800,9800,0
|
|
20231018,152100,31806990,9800,9800,9800,9800,0
|
|
20231018,152000,31806990,9800,9800,9800,9800,0
|
|
20231018,151900,31806990,9800,9800,9800,9800,0
|
|
20231018,151800,31806990,9800,9800,9800,9800,0
|
|
20231018,151700,31806990,9800,9800,9800,9800,0
|
|
20231018,151600,31806990,9800,9800,9800,9800,0
|
|
20231018,151500,31806990,9800,9800,9800,9800,0
|
|
20231018,151400,31806990,9800,9800,9800,9800,2
|
|
20231018,151300,31787390,9800,9800,9800,9800,0
|
|
20231018,151200,31787390,9800,9800,9800,9800,0
|
|
20231018,151100,31787390,9800,9800,9800,9800,0
|
|
20231018,151000,31787390,9800,9800,9800,9800,0
|
|
20231018,150900,31787390,9800,9800,9800,9800,0
|
|
20231018,150800,31787390,9800,9800,9800,9800,0
|
|
20231018,150700,31787390,9800,9800,9800,9800,0
|
|
20231018,150600,31787390,9800,9800,9800,9800,0
|
|
20231018,150500,31787390,9800,9800,9800,9800,1
|
|
20231018,150400,31777590,9800,9800,9800,9800,0
|
|
20231018,150300,31777590,9800,9800,9800,9800,0
|
|
20231018,150200,31777590,9800,9800,9800,9800,0
|
|
20231018,150100,31777590,9800,9800,9800,9800,0
|
|
20231018,150000,31777590,9800,9800,9800,9800,0
|
|
20231018,145900,31777590,9800,9800,9800,9800,0
|
|
20231018,145800,31777590,9800,9800,9800,9800,1
|
|
20231018,145700,31767790,9790,9790,9790,9790,0
|
|
20231018,145600,31767790,9790,9790,9790,9790,0
|
|
20231018,145500,31767790,9790,9790,9790,9790,0
|
|
20231018,145400,31767790,9790,9790,9790,9790,5
|
|
20231018,145300,31718840,9790,9790,9790,9790,1
|
|
20231018,145200,31709050,9800,9800,9800,9800,0
|
|
20231018,145100,31709050,9800,9800,9800,9800,0
|
|
20231018,145000,31709050,9800,9800,9800,9800,0
|
|
20231018,144900,31709050,9800,9800,9800,9800,0
|
|
20231018,144800,31709050,9800,9800,9800,9800,0
|
|
20231018,144700,31709050,9800,9800,9800,9800,0
|
|
20231018,144600,31709050,9800,9800,9800,9800,0
|
|
20231018,144500,31709050,9800,9800,9800,9800,0
|
|
20231018,144400,31709050,9800,9800,9800,9800,0
|
|
20231018,144300,31709050,9800,9800,9800,9800,0
|
|
20231018,144200,31709050,9800,9800,9800,9800,0
|
|
20231018,144100,31709050,9800,9800,9800,9800,1
|
|
20231018,144000,31699250,9790,9790,9790,9790,34
|
|
20231018,143900,31366390,9790,9790,9790,9790,0
|
|
20231018,143800,31366390,9790,9790,9790,9790,2
|
|
20231018,143700,31346810,9790,9790,9790,9790,0
|
|
20231018,143600,31346810,9790,9790,9790,9790,0
|
|
20231018,143500,31346810,9790,9790,9790,9790,0
|
|
20231018,143400,31346810,9790,9790,9790,9790,0
|
|
20231018,143300,31346810,9790,9790,9790,9790,0
|
|
20231018,143200,31346810,9790,9790,9790,9790,10
|
|
20231018,143100,31248910,9790,9790,9790,9790,0
|
|
20231018,143000,31248910,9790,9790,9790,9790,4
|
|
20231018,142900,31209750,9800,9800,9800,9800,0
|
|
20231018,142800,31209750,9800,9800,9800,9800,22
|
|
20231018,142700,30994150,9800,9800,9800,9800,50
|
|
20231018,142600,30504150,9800,9800,9800,9800,0
|
|
20231018,142500,30504150,9800,9800,9800,9800,1
|
|
20231018,142400,30494350,9750,9750,9750,9750,0
|
|
20231018,142300,30494350,9750,9750,9750,9750,0
|
|
20231018,142200,30494350,9750,9750,9750,9750,0
|
|
20231018,142100,30494350,9750,9750,9750,9750,0
|
|
20231018,142000,30494350,9750,9750,9750,9750,0
|
|
20231018,141900,30494350,9750,9750,9750,9750,0
|
|
20231018,141800,30494350,9750,9750,9750,9750,0
|
|
20231018,141700,30494350,9750,9750,9750,9750,0
|
|
20231018,141600,30494350,9750,9750,9750,9750,0
|
|
20231018,141500,30494350,9750,9750,9750,9750,0
|
|
20231018,141400,30494350,9750,9750,9750,9750,0
|
|
20231018,141300,30494350,9750,9750,9750,9750,0
|
|
20231018,141200,30494350,9750,9750,9750,9750,0
|
|
20231018,141100,30494350,9750,9750,9750,9750,0
|
|
20231018,141000,30494350,9750,9750,9750,9750,0
|
|
20231018,140900,30494350,9750,9750,9750,9750,0
|
|
20231018,140800,30494350,9750,9750,9750,9750,0
|
|
20231018,140700,30494350,9750,9750,9750,9750,0
|
|
20231018,140600,30494350,9750,9820,9820,9750,1000
|
|
20231018,140500,20705770,9830,9830,9830,9830,0
|
|
20231018,140400,20705770,9830,9830,9830,9830,0
|
|
20231018,140300,20705770,9830,9830,9830,9830,0
|
|
20231018,140200,20705770,9830,9830,9830,9830,0
|
|
20231018,140100,20705770,9830,9830,9830,9830,0
|
|
20231018,140000,20705770,9830,9830,9830,9830,0
|
|
20231018,135900,20705770,9830,9830,9830,9830,0
|
|
20231018,135800,20705770,9830,9830,9830,9830,0
|
|
20231018,135700,20705770,9830,9830,9830,9830,0
|
|
20231018,135600,20705770,9830,9830,9830,9830,2
|
|
20231018,135500,20686110,9820,9820,9820,9820,0
|
|
20231018,135400,20686110,9820,9820,9820,9820,0
|
|
20231018,135300,20686110,9820,9820,9820,9820,0
|
|
20231018,135200,20686110,9820,9820,9820,9820,0
|
|
20231018,135100,20686110,9820,9820,9820,9820,10
|
|
20231018,135000,20587910,9830,9830,9830,9830,0
|
|
20231018,134900,20587910,9830,9830,9830,9830,0
|
|
20231018,134800,20587910,9830,9830,9830,9830,0
|
|
20231018,134700,20587910,9830,9830,9830,9830,0
|
|
20231018,134600,20587910,9830,9830,9830,9830,0
|
|
20231018,134500,20587910,9830,9830,9830,9830,0
|
|
20231018,134400,20587910,9830,9830,9830,9830,0
|
|
20231018,134300,20587910,9830,9830,9830,9830,0
|
|
20231018,134200,20587910,9830,9830,9830,9830,0
|
|
20231018,134100,20587910,9830,9830,9830,9830,1
|
|
20231018,134000,20578080,9830,9830,9830,9830,0
|
|
20231018,133900,20578080,9830,9830,9830,9830,0
|
|
20231018,133800,20578080,9830,9830,9830,9830,50
|
|
20231018,133700,20086580,9830,9830,9830,9830,0
|
|
20231018,133600,20086580,9830,9830,9830,9830,0
|
|
20231018,133500,20086580,9830,9830,9830,9830,0
|
|
20231018,133400,20086580,9830,9830,9830,9830,0
|
|
20231018,133300,20086580,9830,9830,9830,9830,0
|
|
20231018,133200,20086580,9830,9830,9830,9830,0
|
|
20231018,133100,20086580,9830,9830,9830,9830,0
|
|
20231018,133000,20086580,9830,9830,9830,9830,0
|
|
20231018,132900,20086580,9830,9830,9830,9830,0
|
|
20231018,132800,20086580,9830,9830,9830,9830,0
|
|
20231018,132700,20086580,9830,9830,9830,9830,0
|
|
20231018,132600,20086580,9830,9830,9830,9830,0
|
|
20231018,132500,20086580,9830,9830,9830,9830,1
|
|
20231018,132400,20076750,9830,9830,9830,9830,0
|
|
20231018,132300,20076750,9830,9830,9830,9830,0
|
|
20231018,132200,20076750,9830,9830,9830,9830,0
|
|
20231018,132100,20076750,9830,9830,9830,9830,0
|
|
20231018,132000,20076750,9830,9830,9830,9830,0
|
|
20231018,131900,20076750,9830,9830,9830,9830,0
|
|
20231018,131800,20076750,9830,9830,9830,9830,0
|
|
20231018,131700,20076750,9830,9830,9830,9830,0
|
|
20231018,131600,20076750,9830,9830,9830,9830,0
|
|
20231018,131500,20076750,9830,9830,9830,9830,0
|
|
20231018,131400,20076750,9830,9830,9830,9830,0
|
|
20231018,131300,20076750,9830,9830,9830,9830,0
|
|
20231018,131200,20076750,9830,9830,9830,9830,0
|
|
20231018,131100,20076750,9830,9830,9830,9830,0
|
|
20231018,131000,20076750,9830,9830,9830,9830,0
|
|
20231018,130900,20076750,9830,9830,9830,9830,0
|
|
20231018,130800,20076750,9830,9830,9830,9830,0
|
|
20231018,130700,20076750,9830,9830,9830,9830,0
|
|
20231018,130600,20076750,9830,9830,9830,9830,0
|
|
20231018,130500,20076750,9830,9830,9830,9830,0
|
|
20231018,130400,20076750,9830,9830,9830,9830,0
|
|
20231018,130300,20076750,9830,9830,9830,9830,0
|
|
20231018,130200,20076750,9830,9830,9830,9830,0
|
|
20231018,130100,20076750,9830,9830,9830,9830,0
|
|
20231018,130000,20076750,9830,9830,9830,9830,0
|
|
20231018,125900,20076750,9830,9830,9830,9830,0
|
|
20231018,125800,20076750,9830,9830,9830,9830,0
|
|
20231018,125700,20076750,9830,9830,9830,9830,2
|
|
20231018,125600,20057090,9830,9830,9830,9830,1
|
|
20231018,125500,20047260,9830,9830,9830,9830,0
|
|
20231018,125400,20047260,9830,9830,9830,9830,0
|
|
20231018,125300,20047260,9830,9830,9830,9830,0
|
|
20231018,125200,20047260,9830,9830,9830,9830,0
|
|
20231018,125100,20047260,9830,9830,9830,9830,0
|
|
20231018,125000,20047260,9830,9830,9830,9830,0
|
|
20231018,124900,20047260,9830,9830,9830,9830,1
|
|
20231018,124800,20037430,9830,9830,9830,9830,0
|
|
20231018,124700,20037430,9830,9830,9830,9830,3
|
|
20231018,124600,20007940,9820,9820,9820,9820,0
|
|
20231018,124500,20007940,9820,9820,9820,9820,40
|
|
20231018,124400,19615140,9830,9830,9830,9830,0
|
|
20231018,124300,19615140,9830,9830,9830,9830,0
|
|
20231018,124200,19615140,9830,9830,9830,9830,40
|
|
20231018,124100,19221940,9830,9830,9830,9830,5
|
|
20231018,124000,19172790,9820,9820,9820,9820,0
|
|
20231018,123900,19172790,9820,9820,9820,9820,0
|
|
20231018,123800,19172790,9820,9820,9820,9820,45
|
|
20231018,123700,18730890,9830,9830,9830,9830,0
|
|
20231018,123600,18730890,9830,9830,9830,9830,0
|
|
20231018,123500,18730890,9830,9830,9830,9830,0
|
|
20231018,123400,18730890,9830,9830,9830,9830,0
|
|
20231018,123300,18730890,9830,9830,9830,9830,0
|
|
20231018,123200,18730890,9830,9830,9830,9830,0
|
|
20231018,123100,18730890,9830,9830,9830,9830,0
|
|
20231018,123000,18730890,9830,9830,9830,9830,0
|
|
20231018,122900,18730890,9830,9830,9830,9830,0
|
|
20231018,122800,18730890,9830,9830,9830,9830,1
|
|
20231018,122700,18721060,9830,9830,9830,9830,0
|
|
20231018,122600,18721060,9830,9830,9830,9830,0
|
|
20231018,122500,18721060,9830,9830,9830,9830,0
|
|
20231018,122400,18721060,9830,9830,9830,9830,0
|
|
20231018,122300,18721060,9830,9830,9830,9830,0
|
|
20231018,122200,18721060,9830,9830,9830,9830,0
|
|
20231018,122100,18721060,9830,9830,9830,9830,0
|
|
20231018,122000,18721060,9830,9830,9830,9830,4
|
|
20231018,121900,18681740,9830,9830,9830,9830,0
|
|
20231018,121800,18681740,9830,9830,9830,9830,0
|
|
20231018,121700,18681740,9830,9830,9830,9830,0
|
|
20231018,121600,18681740,9830,9830,9830,9830,0
|
|
20231018,121500,18681740,9830,9830,9830,9830,10
|
|
20231018,121400,18583440,9830,9830,9830,9830,0
|
|
20231018,121300,18583440,9830,9830,9830,9830,0
|
|
20231018,121200,18583440,9830,9830,9830,9830,0
|
|
20231018,121100,18583440,9830,9830,9830,9830,0
|
|
20231018,121000,18583440,9830,9830,9830,9830,0
|
|
20231018,120900,18583440,9830,9830,9830,9830,0
|
|
20231018,120800,18583440,9830,9830,9830,9830,0
|
|
20231018,120700,18583440,9830,9830,9830,9830,0
|
|
20231018,120600,18583440,9830,9830,9830,9830,0
|
|
20231018,120500,18583440,9830,9830,9830,9830,0
|
|
20231018,120400,18583440,9830,9830,9830,9830,0
|
|
20231018,120300,18583440,9830,9830,9830,9830,0
|
|
20231018,120200,18583440,9830,9830,9830,9830,0
|
|
20231018,120100,18583440,9830,9830,9830,9830,0
|
|
20231018,120000,18583440,9830,9830,9830,9830,0
|
|
20231018,115900,18583440,9830,9830,9830,9830,0
|
|
20231018,115800,18583440,9830,9830,9830,9830,0
|
|
20231018,115700,18583440,9830,9830,9830,9830,0
|
|
20231018,115600,18583440,9830,9830,9830,9830,0
|
|
20231018,115500,18583440,9830,9830,9830,9830,0
|
|
20231018,115400,18583440,9830,9830,9830,9830,24
|
|
20231018,115300,18347520,9830,9830,9830,9830,0
|
|
20231018,115200,18347520,9830,9830,9830,9830,0
|
|
20231018,115100,18347520,9830,9830,9830,9830,0
|
|
20231018,115000,18347520,9830,9830,9830,9830,0
|
|
20231018,114900,18347520,9830,9830,9830,9830,0
|
|
20231018,114800,18347520,9830,9830,9830,9830,10
|
|
20231018,114700,18249220,9820,9820,9820,9820,5
|
|
20231018,114600,18200120,9830,9830,9830,9830,0
|
|
20231018,114500,18200120,9830,9830,9830,9830,0
|
|
20231018,114400,18200120,9830,9830,9830,9830,0
|
|
20231018,114300,18200120,9830,9830,9830,9830,0
|
|
20231018,114200,18200120,9830,9830,9830,9830,0
|
|
20231018,114100,18200120,9830,9830,9830,9830,12
|
|
20231018,114000,18082160,9830,9830,9830,9830,0
|
|
20231018,113900,18082160,9830,9830,9830,9830,0
|
|
20231018,113800,18082160,9830,9830,9830,9830,0
|
|
20231018,113700,18082160,9830,9830,9830,9830,0
|
|
20231018,113600,18082160,9830,9830,9830,9830,10
|
|
20231018,113500,17983860,9830,9830,9830,9830,0
|
|
20231018,113400,17983860,9830,9830,9830,9830,0
|
|
20231018,113300,17983860,9830,9830,9830,9830,0
|
|
20231018,113200,17983860,9830,9830,9830,9830,0
|
|
20231018,113100,17983860,9830,9830,9830,9830,1
|
|
20231018,113000,17974030,9830,9830,9830,9830,0
|
|
20231018,112900,17974030,9830,9830,9830,9830,5
|
|
20231018,112800,17924880,9820,9820,9820,9820,0
|
|
20231018,112700,17924880,9820,9820,9820,9820,0
|
|
20231018,112600,17924880,9820,9820,9820,9820,0
|
|
20231018,112500,17924880,9820,9820,9820,9820,0
|
|
20231018,112400,17924880,9820,9820,9820,9820,0
|
|
20231018,112300,17924880,9820,9820,9820,9820,0
|
|
20231018,112200,17924880,9820,9820,9820,9820,0
|
|
20231018,112100,17924880,9820,9820,9820,9820,0
|
|
20231018,112000,17924880,9820,9820,9820,9820,0
|
|
20231018,111900,17924880,9820,9820,9820,9820,0
|
|
20231018,111800,17924880,9820,9820,9820,9820,0
|
|
20231018,111700,17924880,9820,9820,9820,9820,0
|
|
20231018,111600,17924880,9820,9820,9820,9820,0
|
|
20231018,111500,17924880,9820,9820,9820,9820,0
|
|
20231018,111400,17924880,9820,9820,9820,9820,0
|
|
20231018,111300,17924880,9820,9820,9820,9820,1
|
|
20231018,111200,17915060,9820,9820,9820,9820,0
|
|
20231018,111100,17915060,9820,9820,9820,9820,0
|
|
20231018,111000,17915060,9820,9820,9820,9820,0
|
|
20231018,110900,17915060,9820,9820,9820,9820,0
|
|
20231018,110800,17915060,9820,9820,9820,9820,0
|
|
20231018,110700,17915060,9820,9820,9820,9820,0
|
|
20231018,110600,17915060,9820,9820,9820,9820,0
|
|
20231018,110500,17915060,9820,9820,9820,9820,0
|
|
20231018,110400,17915060,9820,9820,9820,9820,1
|
|
20231018,110300,17905240,9820,9820,9820,9820,0
|
|
20231018,110200,17905240,9820,9820,9820,9820,0
|
|
20231018,110100,17905240,9820,9820,9820,9820,0
|
|
20231018,110000,17905240,9820,9820,9820,9820,0
|
|
20231018,105900,17905240,9820,9820,9820,9820,0
|
|
20231018,105800,17905240,9820,9820,9820,9820,0
|
|
20231018,105700,17905240,9820,9820,9820,9820,0
|
|
20231018,105600,17905240,9820,9820,9820,9820,9
|
|
20231018,105500,17816860,9830,9830,9830,9830,1
|
|
20231018,105400,17807030,9830,9830,9830,9830,0
|
|
20231018,105300,17807030,9830,9830,9830,9830,0
|
|
20231018,105200,17807030,9830,9830,9830,9830,2
|
|
20231018,105100,17787370,9830,9830,9830,9830,0
|
|
20231018,105000,17787370,9830,9830,9830,9830,0
|
|
20231018,104900,17787370,9830,9830,9830,9830,0
|
|
20231018,104800,17787370,9830,9830,9830,9830,0
|
|
20231018,104700,17787370,9830,9830,9830,9830,0
|
|
20231018,104600,17787370,9830,9830,9830,9830,0
|
|
20231018,104500,17787370,9830,9830,9830,9830,4
|
|
20231018,104400,17748050,9820,9820,9820,9820,0
|
|
20231018,104300,17748050,9820,9820,9820,9820,1
|
|
20231018,104200,17738230,9830,9830,9830,9830,0
|
|
20231018,104100,17738230,9830,9830,9830,9830,0
|
|
20231018,104000,17738230,9830,9830,9830,9830,0
|
|
20231018,103900,17738230,9830,9830,9830,9830,0
|
|
20231018,103800,17738230,9830,9830,9830,9830,0
|
|
20231018,103700,17738230,9830,9830,9830,9830,0
|
|
20231018,103600,17738230,9830,9830,9830,9830,0
|
|
20231018,103500,17738230,9830,9830,9830,9830,0
|
|
20231018,103400,17738230,9830,9830,9830,9830,0
|
|
20231018,103300,17738230,9830,9830,9830,9830,10
|
|
20231018,103200,17639930,9830,9830,9830,9830,0
|
|
20231018,103100,17639930,9830,9830,9830,9830,5
|
|
20231018,103000,17590780,9840,9840,9840,9840,116
|
|
20231018,102900,16449340,9840,9840,9840,9840,0
|
|
20231018,102800,16449340,9840,9840,9840,9840,10
|
|
20231018,102700,16350940,9840,9840,9840,9840,0
|
|
20231018,102600,16350940,9840,9840,9840,9840,0
|
|
20231018,102500,16350940,9840,9840,9840,9840,0
|
|
20231018,102400,16350940,9840,9840,9840,9840,50
|
|
20231018,102300,15858940,9840,9840,9840,9840,0
|
|
20231018,102200,15858940,9840,9840,9840,9840,1
|
|
20231018,102100,15849100,9840,9840,9840,9840,1
|
|
20231018,102000,15839260,9840,9840,9840,9840,0
|
|
20231018,101900,15839260,9840,9840,9840,9840,1
|
|
20231018,101800,15829420,9840,9840,9840,9840,0
|
|
20231018,101700,15829420,9840,9840,9840,9840,0
|
|
20231018,101600,15829420,9840,9840,9840,9840,0
|
|
20231018,101500,15829420,9840,9840,9840,9840,0
|
|
20231018,101400,15829420,9840,9840,9840,9840,0
|
|
20231018,101300,15829420,9840,9840,9840,9840,0
|
|
20231018,101200,15829420,9840,9840,9840,9840,0
|
|
20231018,101100,15829420,9840,9840,9840,9840,0
|
|
20231018,101000,15829420,9840,9840,9840,9840,0
|
|
20231018,100900,15829420,9840,9830,9840,9830,78
|
|
20231018,100800,15061910,9830,9830,9830,9830,0
|
|
20231018,100700,15061910,9830,9830,9830,9830,0
|
|
20231018,100600,15061910,9830,9830,9830,9830,0
|
|
20231018,100500,15061910,9830,9830,9830,9830,0
|
|
20231018,100400,15061910,9830,9830,9830,9830,0
|
|
20231018,100300,15061910,9830,9830,9830,9830,3
|
|
20231018,100200,15032420,9840,9840,9840,9840,1
|
|
20231018,100100,15022580,9830,9830,9830,9830,0
|
|
20231018,100000,15022580,9830,9830,9830,9830,0
|
|
20231018,095900,15022580,9830,9830,9830,9830,0
|
|
20231018,095800,15022580,9830,9830,9830,9830,0
|
|
20231018,095700,15022580,9830,9830,9830,9830,0
|
|
20231018,095600,15022580,9830,9830,9830,9830,0
|
|
20231018,095500,15022580,9830,9830,9830,9830,0
|
|
20231018,095400,15022580,9830,9830,9830,9830,0
|
|
20231018,095300,15022580,9830,9830,9830,9830,0
|
|
20231018,095200,15022580,9830,9830,9830,9830,1
|
|
20231018,095100,15012750,9820,9820,9820,9820,378
|
|
20231018,095000,11300790,9820,9820,9820,9820,0
|
|
20231018,094900,11300790,9820,9820,9820,9820,2
|
|
20231018,094800,11281150,9820,9820,9820,9820,0
|
|
20231018,094700,11281150,9820,9820,9820,9820,0
|
|
20231018,094600,11281150,9820,9820,9820,9820,16
|
|
20231018,094500,11124030,9820,9830,9840,9820,3
|
|
20231018,094400,11094540,9800,9800,9800,9800,0
|
|
20231018,094300,11094540,9800,9800,9800,9800,900
|
|
20231018,094200,2274540,9800,9800,9800,9800,0
|
|
20231018,094100,2274540,9800,9830,9830,9800,181
|
|
20231018,094000,500690,9840,9840,9840,9840,0
|
|
20231018,093900,500690,9840,9840,9840,9840,0
|
|
20231018,093800,500690,9840,9840,9840,9840,0
|
|
20231018,093700,500690,9840,9840,9840,9840,0
|
|
20231018,093600,500690,9840,9840,9840,9840,0
|
|
20231018,093500,500690,9840,9840,9840,9840,0
|
|
20231018,093400,500690,9840,9840,9840,9840,0
|
|
20231018,093300,500690,9840,9840,9840,9840,1
|
|
20231018,093200,490850,9840,9840,9840,9840,4
|
|
20231018,093100,451490,9840,9840,9840,9840,7
|
|
20231018,093000,382610,9840,9840,9840,9840,4
|
|
20231018,092900,343250,9840,9830,9840,9830,4
|
|
20231018,092800,303900,9840,9840,9840,9840,0
|
|
20231018,092700,303900,9840,9840,9840,9840,0
|
|
20231018,092600,303900,9840,9840,9840,9840,6
|
|
20231018,092500,244860,9840,9840,9840,9840,1
|
|
20231018,092400,235020,9840,9840,9840,9840,0
|
|
20231018,092300,235020,9840,9840,9840,9840,0
|
|
20231018,092200,235020,9840,9840,9840,9840,2
|
|
20231018,092100,215340,9840,9840,9840,9840,0
|
|
20231018,092000,215340,9840,9840,9840,9840,0
|
|
20231018,091900,215340,9840,9840,9840,9840,0
|
|
20231018,091800,215340,9840,9840,9840,9840,0
|
|
20231018,091700,215340,9840,9840,9840,9840,0
|
|
20231018,091600,215340,9840,9840,9840,9840,0
|
|
20231018,091500,215340,9840,9840,9840,9840,0
|
|
20231018,091400,215340,9840,9840,9840,9840,0
|
|
20231018,091300,215340,9840,9840,9840,9840,0
|
|
20231018,091200,215340,9840,9840,9840,9840,1
|
|
20231018,091100,205500,9800,9800,9800,9800,0
|
|
20231018,091000,205500,9800,9800,9800,9800,2
|
|
20231018,090900,185900,9800,9800,9800,9800,1
|
|
20231018,090800,176100,9780,9780,9780,9780,0
|
|
20231018,090700,176100,9780,9780,9780,9780,0
|
|
20231018,090600,176100,9780,9780,9780,9780,0
|
|
20231018,090500,176100,9780,9780,9780,9780,0
|
|
20231018,090400,176100,9780,9780,9780,9780,0
|
|
20231018,090300,176100,9780,9780,9780,9780,1
|
|
20231018,090200,166320,9840,9840,9840,9840,0
|
|
20231018,090100,166320,9840,9840,9840,9840,1
|
|
20231018,090000,156480,9780,9780,9780,9780,16
|