680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201700,72143430,9770,9770,9770,9770,8
|
|
20231019,201600,72143430,9770,9770,9770,9770,0
|
|
20231019,201500,72143430,9770,9770,9770,9770,0
|
|
20231019,201400,72143430,9770,9770,9770,9770,0
|
|
20231019,201300,72143430,9770,9770,9770,9770,0
|
|
20231019,201200,72143430,9770,9770,9770,9770,0
|
|
20231019,201100,72143430,9770,9770,9770,9770,0
|
|
20231019,201000,72143430,9770,9770,9770,9770,0
|
|
20231019,200900,72143430,9770,9770,9770,9770,0
|
|
20231019,200800,72143430,9770,9770,9770,9770,0
|
|
20231019,200700,72143430,9770,9770,9770,9770,0
|
|
20231019,200600,72143430,9770,9770,9770,9770,0
|
|
20231019,200500,72143430,9770,9770,9770,9770,0
|
|
20231019,200400,72143430,9770,9770,9770,9770,0
|
|
20231019,200300,72143430,9770,9770,9770,9770,0
|
|
20231019,200200,72143430,9770,9770,9770,9770,0
|
|
20231019,200100,72143430,9770,9770,9770,9770,0
|
|
20231019,200000,72143430,9770,9770,9770,9770,0
|
|
20231019,195900,72143430,9770,9770,9770,9770,0
|
|
20231019,195800,72143430,9770,9770,9770,9770,0
|
|
20231019,195700,72143430,9770,9770,9770,9770,0
|
|
20231019,195600,72143430,9770,9770,9770,9770,0
|
|
20231019,195500,72143430,9770,9770,9770,9770,0
|
|
20231019,195400,72143430,9770,9770,9770,9770,0
|
|
20231019,195300,72143430,9770,9770,9770,9770,0
|
|
20231019,195200,72143430,9770,9770,9770,9770,0
|
|
20231019,195100,72143430,9770,9770,9770,9770,0
|
|
20231019,195000,72143430,9770,9770,9770,9770,0
|
|
20231019,194900,72143430,9770,9770,9770,9770,0
|
|
20231019,194800,72143430,9770,9770,9770,9770,0
|
|
20231019,194700,72143430,9770,9770,9770,9770,8
|
|
20231019,194600,72143430,9770,9770,9770,9770,0
|
|
20231019,194500,72143430,9770,9770,9770,9770,0
|
|
20231019,194400,72143430,9770,9770,9770,9770,0
|
|
20231019,194300,72143430,9770,9770,9770,9770,0
|
|
20231019,194200,72143430,9770,9770,9770,9770,0
|
|
20231019,194100,72143430,9770,9770,9770,9770,0
|
|
20231019,194000,72143430,9770,9770,9770,9770,0
|
|
20231019,193900,72143430,9770,9770,9770,9770,0
|
|
20231019,193800,72143430,9770,9770,9770,9770,0
|
|
20231019,193700,72143430,9770,9770,9770,9770,0
|
|
20231019,193600,72143430,9770,9770,9770,9770,0
|
|
20231019,193500,72143430,9770,9770,9770,9770,0
|
|
20231019,193400,72143430,9770,9770,9770,9770,0
|
|
20231019,193300,72143430,9770,9770,9770,9770,0
|
|
20231019,193200,72143430,9770,9770,9770,9770,0
|
|
20231019,193100,72143430,9770,9770,9770,9770,0
|
|
20231019,193000,72143430,9770,9770,9770,9770,0
|
|
20231019,192900,72143430,9770,9770,9770,9770,0
|
|
20231019,192800,72143430,9770,9770,9770,9770,0
|
|
20231019,192700,72143430,9770,9770,9770,9770,0
|
|
20231019,192600,72143430,9770,9770,9770,9770,0
|
|
20231019,192500,72143430,9770,9770,9770,9770,0
|
|
20231019,192400,72143430,9770,9770,9770,9770,0
|
|
20231019,192300,72143430,9770,9770,9770,9770,0
|
|
20231019,192200,72143430,9770,9770,9770,9770,0
|
|
20231019,192100,72143430,9770,9770,9770,9770,0
|
|
20231019,192000,72143430,9770,9770,9770,9770,0
|
|
20231019,191900,72143430,9770,9770,9770,9770,0
|
|
20231019,191800,72143430,9770,9770,9770,9770,0
|
|
20231019,191700,72143430,9770,9770,9770,9770,8
|
|
20231019,191600,72143430,9770,9770,9770,9770,0
|
|
20231019,191500,72143430,9770,9770,9770,9770,0
|
|
20231019,191400,72143430,9770,9770,9770,9770,0
|
|
20231019,191300,72143430,9770,9770,9770,9770,0
|
|
20231019,191200,72143430,9770,9770,9770,9770,0
|
|
20231019,191100,72143430,9770,9770,9770,9770,0
|
|
20231019,191000,72143430,9770,9770,9770,9770,0
|
|
20231019,190900,72143430,9770,9770,9770,9770,0
|
|
20231019,190800,72143430,9770,9770,9770,9770,0
|
|
20231019,190700,72143430,9770,9770,9770,9770,0
|
|
20231019,190600,72143430,9770,9770,9770,9770,0
|
|
20231019,190500,72143430,9770,9770,9770,9770,0
|
|
20231019,190400,72143430,9770,9770,9770,9770,0
|
|
20231019,190300,72143430,9770,9770,9770,9770,0
|
|
20231019,190200,72143430,9770,9770,9770,9770,0
|
|
20231019,190100,72143430,9770,9770,9770,9770,0
|
|
20231019,190000,72143430,9770,9770,9770,9770,0
|
|
20231019,185900,72143430,9770,9770,9770,9770,0
|
|
20231019,185800,72143430,9770,9770,9770,9770,0
|
|
20231019,185700,72143430,9770,9770,9770,9770,0
|
|
20231019,185600,72143430,9770,9770,9770,9770,0
|
|
20231019,185500,72143430,9770,9770,9770,9770,0
|
|
20231019,185400,72143430,9770,9770,9770,9770,0
|
|
20231019,185300,72143430,9770,9770,9770,9770,0
|
|
20231019,185200,72143430,9770,9770,9770,9770,0
|
|
20231019,185100,72143430,9770,9770,9770,9770,0
|
|
20231019,185000,72143430,9770,9770,9770,9770,0
|
|
20231019,184900,72143430,9770,9770,9770,9770,0
|
|
20231019,184800,72143430,9770,9770,9770,9770,0
|
|
20231019,184700,72143430,9770,9770,9770,9770,8
|
|
20231019,184600,72143430,9770,9770,9770,9770,0
|
|
20231019,184500,72143430,9770,9770,9770,9770,0
|
|
20231019,184400,72143430,9770,9770,9770,9770,0
|
|
20231019,184300,72143430,9770,9770,9770,9770,0
|
|
20231019,184200,72143430,9770,9770,9770,9770,0
|
|
20231019,184100,72143430,9770,9770,9770,9770,0
|
|
20231019,184000,72143430,9770,9770,9770,9770,0
|
|
20231019,183900,72143430,9770,9770,9770,9770,0
|
|
20231019,183800,72143430,9770,9770,9770,9770,0
|
|
20231019,183700,72143430,9770,9770,9770,9770,0
|
|
20231019,183600,72143430,9770,9770,9770,9770,0
|
|
20231019,183500,72143430,9770,9770,9770,9770,0
|
|
20231019,183400,72143430,9770,9770,9770,9770,0
|
|
20231019,183300,72143430,9770,9770,9770,9770,0
|
|
20231019,183200,72143430,9770,9770,9770,9770,0
|
|
20231019,183100,72143430,9770,9770,9770,9770,0
|
|
20231019,183000,72143430,9770,9770,9770,9770,0
|
|
20231019,182900,72143430,9770,9770,9770,9770,0
|
|
20231019,182800,72143430,9770,9770,9770,9770,0
|
|
20231019,182700,72143430,9770,9770,9770,9770,0
|
|
20231019,182600,72143430,9770,9770,9770,9770,0
|
|
20231019,182500,72143430,9770,9770,9770,9770,0
|
|
20231019,182400,72143430,9770,9770,9770,9770,0
|
|
20231019,182300,72143430,9770,9770,9770,9770,0
|
|
20231019,182200,72143430,9770,9770,9770,9770,0
|
|
20231019,182100,72143430,9770,9770,9770,9770,0
|
|
20231019,182000,72143430,9770,9770,9770,9770,0
|
|
20231019,181900,72143430,9770,9770,9770,9770,0
|
|
20231019,181800,72143430,9770,9770,9770,9770,0
|
|
20231019,181700,72143430,9770,9770,9770,9770,8
|
|
20231019,181600,72143430,9770,9770,9770,9770,0
|
|
20231019,181500,72143430,9770,9770,9770,9770,0
|
|
20231019,181400,72143430,9770,9770,9770,9770,0
|
|
20231019,181300,72143430,9770,9770,9770,9770,0
|
|
20231019,181200,72143430,9770,9770,9770,9770,0
|
|
20231019,181100,72143430,9770,9770,9770,9770,0
|
|
20231019,181000,72143430,9770,9770,9770,9770,0
|
|
20231019,180900,72143430,9770,9770,9770,9770,0
|
|
20231019,180800,72143430,9770,9770,9770,9770,0
|
|
20231019,180700,72143430,9770,9770,9770,9770,0
|
|
20231019,180600,72143430,9770,9770,9770,9770,0
|
|
20231019,180500,72143430,9770,9770,9770,9770,0
|
|
20231019,180400,72143430,9770,9770,9770,9770,0
|
|
20231019,180300,72143430,9770,9770,9770,9770,0
|
|
20231019,180200,72143430,9770,9770,9770,9770,0
|
|
20231019,180100,72143430,9770,9770,9770,9770,0
|
|
20231019,180000,72143430,9770,9770,9770,9770,0
|
|
20231019,175900,72143430,9770,9770,9770,9770,0
|
|
20231019,175800,72143430,9770,9770,9770,9770,0
|
|
20231019,175700,72143430,9770,9770,9770,9770,0
|
|
20231019,175600,72143430,9770,9770,9770,9770,0
|
|
20231019,175500,72143430,9770,9770,9770,9770,0
|
|
20231019,175400,72143430,9770,9770,9770,9770,0
|
|
20231019,175300,72143430,9770,9770,9770,9770,0
|
|
20231019,175200,72143430,9770,9770,9770,9770,0
|
|
20231019,175100,72143430,9770,9770,9770,9770,0
|
|
20231019,175000,72143430,9770,9770,9770,9770,0
|
|
20231019,174900,72143430,9770,9770,9770,9770,0
|
|
20231019,174800,72143430,9770,9770,9770,9770,0
|
|
20231019,174700,72143430,9770,9770,9770,9770,8
|
|
20231019,174600,72143430,9770,9770,9770,9770,0
|
|
20231019,174500,72143430,9770,9770,9770,9770,0
|
|
20231019,174400,72143430,9770,9770,9770,9770,0
|
|
20231019,174300,72143430,9770,9770,9770,9770,0
|
|
20231019,174200,72143430,9770,9770,9770,9770,0
|
|
20231019,174100,72143430,9770,9770,9770,9770,0
|
|
20231019,174000,72143430,9770,9770,9770,9770,0
|
|
20231019,173900,72143430,9770,9770,9770,9770,0
|
|
20231019,173800,72143430,9770,9770,9770,9770,0
|
|
20231019,173700,72143430,9770,9770,9770,9770,0
|
|
20231019,173600,72143430,9770,9770,9770,9770,0
|
|
20231019,173500,72143430,9770,9770,9770,9770,0
|
|
20231019,173400,72143430,9770,9770,9770,9770,0
|
|
20231019,173300,72143430,9770,9770,9770,9770,0
|
|
20231019,173200,72143430,9770,9770,9770,9770,0
|
|
20231019,173100,72143430,9770,9770,9770,9770,0
|
|
20231019,173000,72143430,9770,9770,9770,9770,0
|
|
20231019,172900,72143430,9770,9770,9770,9770,0
|
|
20231019,172800,72143430,9770,9770,9770,9770,0
|
|
20231019,172700,72143430,9770,9770,9770,9770,0
|
|
20231019,172600,72143430,9770,9770,9770,9770,0
|
|
20231019,172500,72143430,9770,9770,9770,9770,0
|
|
20231019,172400,72143430,9770,9770,9770,9770,0
|
|
20231019,172300,72143430,9770,9770,9770,9770,0
|
|
20231019,172200,72143430,9770,9770,9770,9770,0
|
|
20231019,172100,72143430,9770,9770,9770,9770,0
|
|
20231019,172000,72143430,9770,9770,9770,9770,0
|
|
20231019,171900,72143430,9770,9770,9770,9770,0
|
|
20231019,171800,72143430,9770,9770,9770,9770,0
|
|
20231019,171700,72143430,9770,9770,9770,9770,8
|
|
20231019,171600,72143430,9770,9770,9770,9770,0
|
|
20231019,171500,72143430,9770,9770,9770,9770,0
|
|
20231019,171400,72143430,9770,9770,9770,9770,0
|
|
20231019,171300,72143430,9770,9770,9770,9770,0
|
|
20231019,171200,72143430,9770,9770,9770,9770,0
|
|
20231019,171100,72143430,9770,9770,9770,9770,0
|
|
20231019,171000,72143430,9770,9770,9770,9770,0
|
|
20231019,170900,72143430,9770,9770,9770,9770,0
|
|
20231019,170800,72143430,9770,9770,9770,9770,0
|
|
20231019,170700,72143430,9770,9770,9770,9770,0
|
|
20231019,170600,72143430,9770,9770,9770,9770,0
|
|
20231019,170500,72143430,9770,9770,9770,9770,0
|
|
20231019,170400,72143430,9770,9770,9770,9770,0
|
|
20231019,170300,72143430,9770,9770,9770,9770,0
|
|
20231019,170200,72143430,9770,9770,9770,9770,0
|
|
20231019,170100,72143430,9770,9770,9770,9770,0
|
|
20231019,170000,72143430,9770,9770,9770,9770,0
|
|
20231019,165900,72143430,9770,9770,9770,9770,0
|
|
20231019,165800,72143430,9770,9770,9770,9770,0
|
|
20231019,165700,72143430,9770,9770,9770,9770,0
|
|
20231019,165600,72143430,9770,9770,9770,9770,0
|
|
20231019,165500,72143430,9770,9770,9770,9770,0
|
|
20231019,165400,72143430,9770,9770,9770,9770,0
|
|
20231019,165300,72143430,9770,9770,9770,9770,0
|
|
20231019,165200,72143430,9770,9770,9770,9770,0
|
|
20231019,165100,72143430,9770,9770,9770,9770,0
|
|
20231019,165000,72143430,9770,9770,9770,9770,0
|
|
20231019,164900,72143430,9770,9770,9770,9770,0
|
|
20231019,164800,72143430,9770,9770,9770,9770,0
|
|
20231019,164700,72143430,9770,9770,9770,9770,8
|
|
20231019,164600,72143430,9770,9770,9770,9770,0
|
|
20231019,164500,72143430,9770,9770,9770,9770,0
|
|
20231019,164400,72143430,9770,9770,9770,9770,0
|
|
20231019,164300,72143430,9770,9770,9770,9770,0
|
|
20231019,164200,72143430,9770,9770,9770,9770,0
|
|
20231019,164100,72143430,9770,9770,9770,9770,0
|
|
20231019,164000,72143430,9770,9770,9770,9770,0
|
|
20231019,163900,72143430,9770,9770,9770,9770,0
|
|
20231019,163800,72143430,9770,9770,9770,9770,0
|
|
20231019,163700,72143430,9770,9770,9770,9770,0
|
|
20231019,163600,72143430,9770,9770,9770,9770,0
|
|
20231019,163500,72143430,9770,9770,9770,9770,0
|
|
20231019,163400,72143430,9770,9770,9770,9770,0
|
|
20231019,163300,72143430,9770,9770,9770,9770,0
|
|
20231019,163200,72143430,9770,9770,9770,9770,0
|
|
20231019,163100,72143430,9770,9770,9770,9770,0
|
|
20231019,163000,72143430,9770,9770,9770,9770,0
|
|
20231019,162900,72143430,9770,9770,9770,9770,0
|
|
20231019,162800,72143430,9770,9770,9770,9770,0
|
|
20231019,162700,72143430,9770,9770,9770,9770,0
|
|
20231019,162600,72143430,9770,9770,9770,9770,0
|
|
20231019,162500,72143430,9770,9770,9770,9770,0
|
|
20231019,162400,72143430,9770,9770,9770,9770,0
|
|
20231019,162300,72143430,9770,9770,9770,9770,0
|
|
20231019,162200,72143430,9770,9770,9770,9770,0
|
|
20231019,162100,72143430,9770,9770,9770,9770,0
|
|
20231019,162000,72143430,9770,9770,9770,9770,0
|
|
20231019,161900,72143430,9770,9770,9770,9770,0
|
|
20231019,161800,72143430,9770,9770,9770,9770,0
|
|
20231019,161700,72143430,9770,9770,9770,9770,8
|
|
20231019,161600,72143430,9770,9770,9770,9770,0
|
|
20231019,161500,72143430,9770,9770,9770,9770,0
|
|
20231019,161400,72143430,9770,9770,9770,9770,0
|
|
20231019,161300,72143430,9770,9770,9770,9770,0
|
|
20231019,161200,72143430,9770,9770,9770,9770,0
|
|
20231019,161100,72143430,9770,9770,9770,9770,0
|
|
20231019,161000,72143430,9770,9770,9770,9770,0
|
|
20231019,160900,72143430,9770,9770,9770,9770,0
|
|
20231019,160800,72143430,9770,9770,9770,9770,0
|
|
20231019,160700,72143430,9770,9770,9770,9770,0
|
|
20231019,160600,72143430,9770,9770,9770,9770,0
|
|
20231019,160500,72143430,9770,9770,9770,9770,0
|
|
20231019,160400,72143430,9770,9770,9770,9770,0
|
|
20231019,160300,72143430,9770,9770,9770,9770,0
|
|
20231019,160200,72143430,9770,9770,9770,9770,0
|
|
20231019,160100,72143430,9770,9770,9770,9770,0
|
|
20231019,160000,72143430,9770,9770,9770,9770,0
|
|
20231019,155900,72143430,9770,9770,9770,9770,0
|
|
20231019,155800,72143430,9770,9770,9770,9770,0
|
|
20231019,155700,72143430,9770,9770,9770,9770,0
|
|
20231019,155600,72143430,9770,9770,9770,9770,0
|
|
20231019,155500,72143430,9770,9770,9770,9770,0
|
|
20231019,155400,72143430,9770,9770,9770,9770,0
|
|
20231019,155300,72143430,9770,9770,9770,9770,0
|
|
20231019,155200,72143430,9770,9770,9770,9770,0
|
|
20231019,155100,72143430,9770,9770,9770,9770,0
|
|
20231019,155000,72143430,9770,9770,9770,9770,0
|
|
20231019,154900,72143430,9770,9770,9770,9770,0
|
|
20231019,154800,72143430,9770,9770,9770,9770,0
|
|
20231019,154700,72143430,9770,9770,9770,9770,8
|
|
20231019,154600,72143430,9770,9770,9770,9770,0
|
|
20231019,154500,72143430,9770,9770,9770,9770,0
|
|
20231019,154400,72143430,9770,9770,9770,9770,0
|
|
20231019,154300,72143430,9770,9770,9770,9770,0
|
|
20231019,154200,72143430,9770,9770,9770,9770,0
|
|
20231019,154100,72143430,9770,9770,9770,9770,0
|
|
20231019,154000,72143430,9770,9770,9770,9770,0
|
|
20231019,153900,72143430,9770,9770,9770,9770,0
|
|
20231019,153800,72143430,9770,9770,9770,9770,0
|
|
20231019,153700,72143430,9770,9770,9770,9770,0
|
|
20231019,153600,72143430,9770,9770,9770,9770,0
|
|
20231019,153500,72143430,9770,9770,9770,9770,0
|
|
20231019,153400,72143430,9770,9770,9770,9770,0
|
|
20231019,153300,72143430,9770,9770,9770,9770,0
|
|
20231019,153200,72143430,9770,9770,9770,9770,0
|
|
20231019,153100,72143430,9770,9770,9770,9770,0
|
|
20231019,153000,72143430,9770,9770,9770,9770,8
|
|
20231019,152900,72065270,9740,9740,9740,9740,0
|
|
20231019,152800,72065270,9740,9740,9740,9740,0
|
|
20231019,152700,72065270,9740,9740,9740,9740,0
|
|
20231019,152600,72065270,9740,9740,9740,9740,0
|
|
20231019,152500,72065270,9740,9740,9740,9740,0
|
|
20231019,152400,72065270,9740,9740,9740,9740,0
|
|
20231019,152300,72065270,9740,9740,9740,9740,0
|
|
20231019,152200,72065270,9740,9740,9740,9740,0
|
|
20231019,152100,72065270,9740,9740,9740,9740,0
|
|
20231019,152000,72065270,9740,9740,9740,9740,0
|
|
20231019,151900,72065270,9740,9740,9740,9740,0
|
|
20231019,151800,72065270,9740,9740,9740,9740,91
|
|
20231019,151700,71178930,9740,9740,9740,9740,0
|
|
20231019,151600,71178930,9740,9740,9740,9740,11
|
|
20231019,151500,71071790,9770,9740,9770,9740,4
|
|
20231019,151400,71032800,9740,9740,9740,9740,11
|
|
20231019,151300,70925660,9740,9740,9740,9740,21
|
|
20231019,151200,70721120,9740,9750,9750,9740,1760
|
|
20231019,151100,53571930,9760,9760,9760,9760,5
|
|
20231019,151000,53523130,9760,9760,9760,9760,14
|
|
20231019,150900,53386490,9760,9760,9760,9760,11
|
|
20231019,150800,53279130,9760,9760,9760,9760,11
|
|
20231019,150700,53171770,9760,9760,9760,9760,14
|
|
20231019,150600,53035130,9760,9760,9760,9760,11
|
|
20231019,150500,52927770,9760,9760,9760,9760,10
|
|
20231019,150400,52830170,9760,9760,9760,9760,15
|
|
20231019,150300,52683770,9760,9760,9760,9760,10
|
|
20231019,150200,52586170,9760,9760,9760,9760,11
|
|
20231019,150100,52478810,9760,9760,9760,9760,25
|
|
20231019,150000,52234810,9760,9760,9760,9760,4
|
|
20231019,145900,52195770,9770,9760,9770,9760,8
|
|
20231019,145800,52117680,9760,9760,9760,9760,14
|
|
20231019,145700,51981040,9760,9760,9760,9760,11
|
|
20231019,145600,51873680,9760,9760,9760,9760,11
|
|
20231019,145500,51766320,9760,9760,9760,9760,14
|
|
20231019,145400,51629680,9760,9760,9760,9760,11
|
|
20231019,145300,51522320,9760,9760,9760,9760,14
|
|
20231019,145200,51385680,9760,9760,9760,9760,11
|
|
20231019,145100,51278320,9760,9760,9760,9760,14
|
|
20231019,145000,51141680,9760,9760,9760,9760,11
|
|
20231019,144900,51034320,9760,9760,9760,9760,14
|
|
20231019,144800,50897680,9760,9760,9760,9760,11
|
|
20231019,144700,50790320,9760,9760,9760,9760,14
|
|
20231019,144600,50653680,9760,9760,9760,9760,103
|
|
20231019,144500,49648400,9770,9770,9770,9770,0
|
|
20231019,144400,49648400,9770,9770,9770,9770,11
|
|
20231019,144300,49540930,9780,9780,9780,9780,11
|
|
20231019,144200,49433350,9780,9780,9780,9780,0
|
|
20231019,144100,49433350,9780,9780,9780,9780,0
|
|
20231019,144000,49433350,9780,9780,9780,9780,0
|
|
20231019,143900,49433350,9780,9780,9780,9780,0
|
|
20231019,143800,49433350,9780,9780,9780,9780,0
|
|
20231019,143700,49433350,9780,9780,9780,9780,0
|
|
20231019,143600,49433350,9780,9780,9780,9780,0
|
|
20231019,143500,49433350,9780,9780,9780,9780,0
|
|
20231019,143400,49433350,9780,9790,9790,9780,30
|
|
20231019,143300,49139720,9790,9790,9790,9790,0
|
|
20231019,143200,49139720,9790,9790,9790,9790,0
|
|
20231019,143100,49139720,9790,9790,9790,9790,0
|
|
20231019,143000,49139720,9790,9790,9790,9790,0
|
|
20231019,142900,49139720,9790,9790,9790,9790,0
|
|
20231019,142800,49139720,9790,9790,9790,9790,0
|
|
20231019,142700,49139720,9790,9790,9790,9790,0
|
|
20231019,142600,49139720,9790,9790,9790,9790,0
|
|
20231019,142500,49139720,9790,9790,9790,9790,0
|
|
20231019,142400,49139720,9790,9790,9790,9790,0
|
|
20231019,142300,49139720,9790,9790,9790,9790,0
|
|
20231019,142200,49139720,9790,9790,9790,9790,0
|
|
20231019,142100,49139720,9790,9790,9790,9790,0
|
|
20231019,142000,49139720,9790,9790,9790,9790,0
|
|
20231019,141900,49139720,9790,9790,9790,9790,0
|
|
20231019,141800,49139720,9790,9790,9790,9790,0
|
|
20231019,141700,49139720,9790,9790,9790,9790,0
|
|
20231019,141600,49139720,9790,9790,9790,9790,0
|
|
20231019,141500,49139720,9790,9790,9790,9790,0
|
|
20231019,141400,49139720,9790,9790,9790,9790,0
|
|
20231019,141300,49139720,9790,9790,9790,9790,0
|
|
20231019,141200,49139720,9790,9790,9790,9790,0
|
|
20231019,141100,49139720,9790,9790,9790,9790,0
|
|
20231019,141000,49139720,9790,9790,9790,9790,0
|
|
20231019,140900,49139720,9790,9790,9790,9790,0
|
|
20231019,140800,49139720,9790,9790,9790,9790,0
|
|
20231019,140700,49139720,9790,9790,9790,9790,0
|
|
20231019,140600,49139720,9790,9790,9790,9790,113
|
|
20231019,140500,48033450,9790,9790,9790,9790,0
|
|
20231019,140400,48033450,9790,9790,9790,9790,6
|
|
20231019,140300,47974710,9780,9780,9780,9780,0
|
|
20231019,140200,47974710,9780,9780,9780,9780,0
|
|
20231019,140100,47974710,9780,9780,9780,9780,0
|
|
20231019,140000,47974710,9780,9780,9780,9780,0
|
|
20231019,135900,47974710,9780,9780,9780,9780,0
|
|
20231019,135800,47974710,9780,9780,9780,9780,0
|
|
20231019,135700,47974710,9780,9780,9780,9780,9
|
|
20231019,135600,47886690,9760,9760,9760,9760,0
|
|
20231019,135500,47886690,9760,9760,9760,9760,0
|
|
20231019,135400,47886690,9760,9760,9760,9760,0
|
|
20231019,135300,47886690,9760,9760,9760,9760,0
|
|
20231019,135200,47886690,9760,9760,9760,9760,0
|
|
20231019,135100,47886690,9760,9760,9760,9760,0
|
|
20231019,135000,47886690,9760,9760,9760,9760,0
|
|
20231019,134900,47886690,9760,9760,9760,9760,0
|
|
20231019,134800,47886690,9760,9760,9760,9760,0
|
|
20231019,134700,47886690,9760,9760,9760,9760,0
|
|
20231019,134600,47886690,9760,9760,9760,9760,0
|
|
20231019,134500,47886690,9760,9760,9760,9760,0
|
|
20231019,134400,47886690,9760,9760,9760,9760,0
|
|
20231019,134300,47886690,9760,9760,9760,9760,0
|
|
20231019,134200,47886690,9760,9760,9760,9760,30
|
|
20231019,134100,47593890,9770,9770,9770,9770,1
|
|
20231019,134000,47584120,9780,9780,9780,9780,0
|
|
20231019,133900,47584120,9780,9780,9780,9780,1
|
|
20231019,133800,47574340,9770,9770,9770,9770,14
|
|
20231019,133700,47437560,9770,9770,9770,9770,0
|
|
20231019,133600,47437560,9770,9770,9770,9770,52
|
|
20231019,133500,46929520,9780,9780,9780,9780,0
|
|
20231019,133400,46929520,9780,9780,9780,9780,9
|
|
20231019,133300,46841500,9780,9780,9780,9780,0
|
|
20231019,133200,46841500,9780,9780,9780,9780,0
|
|
20231019,133100,46841500,9780,9780,9780,9780,0
|
|
20231019,133000,46841500,9780,9780,9780,9780,0
|
|
20231019,132900,46841500,9780,9780,9780,9780,0
|
|
20231019,132800,46841500,9780,9780,9780,9780,26
|
|
20231019,132700,46587220,9790,9790,9790,9790,0
|
|
20231019,132600,46587220,9790,9790,9790,9790,0
|
|
20231019,132500,46587220,9790,9790,9790,9790,0
|
|
20231019,132400,46587220,9790,9790,9790,9790,0
|
|
20231019,132300,46587220,9790,9790,9790,9790,0
|
|
20231019,132200,46587220,9790,9790,9790,9790,0
|
|
20231019,132100,46587220,9790,9790,9790,9790,0
|
|
20231019,132000,46587220,9790,9790,9790,9790,0
|
|
20231019,131900,46587220,9790,9790,9790,9790,0
|
|
20231019,131800,46587220,9790,9790,9790,9790,0
|
|
20231019,131700,46587220,9790,9790,9790,9790,0
|
|
20231019,131600,46587220,9790,9790,9790,9790,0
|
|
20231019,131500,46587220,9790,9790,9790,9790,4
|
|
20231019,131400,46548060,9790,9790,9790,9790,0
|
|
20231019,131300,46548060,9790,9790,9790,9790,0
|
|
20231019,131200,46548060,9790,9790,9790,9790,0
|
|
20231019,131100,46548060,9790,9790,9790,9790,0
|
|
20231019,131000,46548060,9790,9790,9790,9790,1
|
|
20231019,130900,46538270,9790,9790,9790,9790,0
|
|
20231019,130800,46538270,9790,9790,9790,9790,0
|
|
20231019,130700,46538270,9790,9790,9790,9790,0
|
|
20231019,130600,46538270,9790,9790,9790,9790,0
|
|
20231019,130500,46538270,9790,9790,9790,9790,2
|
|
20231019,130400,46518690,9790,9790,9790,9790,0
|
|
20231019,130300,46518690,9790,9790,9790,9790,0
|
|
20231019,130200,46518690,9790,9790,9790,9790,0
|
|
20231019,130100,46518690,9790,9790,9790,9790,0
|
|
20231019,130000,46518690,9790,9790,9790,9790,1
|
|
20231019,125900,46508900,9760,9760,9760,9760,94
|
|
20231019,125800,45591460,9760,9760,9760,9760,0
|
|
20231019,125700,45591460,9760,9760,9760,9760,0
|
|
20231019,125600,45591460,9760,9760,9760,9760,0
|
|
20231019,125500,45591460,9760,9760,9760,9760,0
|
|
20231019,125400,45591460,9760,9760,9760,9760,0
|
|
20231019,125300,45591460,9760,9760,9760,9760,0
|
|
20231019,125200,45591460,9760,9760,9760,9760,1
|
|
20231019,125100,45581700,9760,9760,9760,9760,3
|
|
20231019,125000,45552420,9760,9760,9760,9760,0
|
|
20231019,124900,45552420,9760,9760,9760,9760,22
|
|
20231019,124800,45337700,9760,9760,9760,9760,0
|
|
20231019,124700,45337700,9760,9760,9760,9760,0
|
|
20231019,124600,45337700,9760,9790,9790,9760,6
|
|
20231019,124500,45279080,9750,9750,9750,9750,0
|
|
20231019,124400,45279080,9750,9750,9750,9750,0
|
|
20231019,124300,45279080,9750,9750,9750,9750,0
|
|
20231019,124200,45279080,9750,9750,9750,9750,0
|
|
20231019,124100,45279080,9750,9750,9750,9750,0
|
|
20231019,124000,45279080,9750,9750,9750,9750,0
|
|
20231019,123900,45279080,9750,9750,9750,9750,0
|
|
20231019,123800,45279080,9750,9750,9750,9750,0
|
|
20231019,123700,45279080,9750,9750,9750,9750,0
|
|
20231019,123600,45279080,9750,9750,9750,9750,21
|
|
20231019,123500,45074330,9740,9740,9740,9740,0
|
|
20231019,123400,45074330,9740,9760,9760,9740,200
|
|
20231019,123300,43126170,9800,9800,9800,9800,0
|
|
20231019,123200,43126170,9800,9800,9800,9800,0
|
|
20231019,123100,43126170,9800,9800,9800,9800,0
|
|
20231019,123000,43126170,9800,9800,9800,9800,3
|
|
20231019,122900,43096770,9760,9760,9760,9760,0
|
|
20231019,122800,43096770,9760,9760,9760,9760,0
|
|
20231019,122700,43096770,9760,9760,9760,9760,0
|
|
20231019,122600,43096770,9760,9760,9760,9760,0
|
|
20231019,122500,43096770,9760,9760,9760,9760,0
|
|
20231019,122400,43096770,9760,9760,9760,9760,0
|
|
20231019,122300,43096770,9760,9750,9760,9750,211
|
|
20231019,122200,41039510,9750,9750,9750,9750,0
|
|
20231019,122100,41039510,9750,9750,9750,9750,0
|
|
20231019,122000,41039510,9750,9750,9750,9750,0
|
|
20231019,121900,41039510,9750,9750,9750,9750,0
|
|
20231019,121800,41039510,9750,9750,9750,9750,0
|
|
20231019,121700,41039510,9750,9750,9750,9750,50
|
|
20231019,121600,40552010,9750,9760,9760,9750,140
|
|
20231019,121500,39186910,9760,9760,9760,9760,0
|
|
20231019,121400,39186910,9760,9770,9770,9760,160
|
|
20231019,121300,37624500,9800,9800,9800,9800,1
|
|
20231019,121200,37614700,9770,9770,9770,9770,21
|
|
20231019,121100,37409530,9770,9770,9770,9770,10
|
|
20231019,121000,37311830,9760,9760,9760,9760,0
|
|
20231019,120900,37311830,9760,9760,9760,9760,0
|
|
20231019,120800,37311830,9760,9760,9760,9760,0
|
|
20231019,120700,37311830,9760,9760,9760,9760,0
|
|
20231019,120600,37311830,9760,9760,9760,9760,75
|
|
20231019,120500,36579830,9760,9790,9790,9760,237
|
|
20231019,120400,34264280,9800,9800,9800,9800,0
|
|
20231019,120300,34264280,9800,9800,9800,9800,10
|
|
20231019,120200,34166280,9800,9800,9800,9800,0
|
|
20231019,120100,34166280,9800,9800,9800,9800,0
|
|
20231019,120000,34166280,9800,9800,9800,9800,0
|
|
20231019,115900,34166280,9800,9800,9800,9800,0
|
|
20231019,115800,34166280,9800,9800,9800,9800,0
|
|
20231019,115700,34166280,9800,9800,9800,9800,0
|
|
20231019,115600,34166280,9800,9800,9800,9800,0
|
|
20231019,115500,34166280,9800,9800,9800,9800,1
|
|
20231019,115400,34156480,9770,9770,9770,9770,0
|
|
20231019,115300,34156480,9770,9770,9770,9770,0
|
|
20231019,115200,34156480,9770,9770,9770,9770,0
|
|
20231019,115100,34156480,9770,9770,9770,9770,0
|
|
20231019,115000,34156480,9770,9770,9770,9770,0
|
|
20231019,114900,34156480,9770,9770,9770,9770,0
|
|
20231019,114800,34156480,9770,9770,9770,9770,0
|
|
20231019,114700,34156480,9770,9770,9770,9770,0
|
|
20231019,114600,34156480,9770,9770,9770,9770,0
|
|
20231019,114500,34156480,9770,9770,9770,9770,0
|
|
20231019,114400,34156480,9770,9770,9770,9770,0
|
|
20231019,114300,34156480,9770,9770,9770,9770,0
|
|
20231019,114200,34156480,9770,9770,9770,9770,0
|
|
20231019,114100,34156480,9770,9770,9770,9770,0
|
|
20231019,114000,34156480,9770,9770,9770,9770,0
|
|
20231019,113900,34156480,9770,9770,9770,9770,0
|
|
20231019,113800,34156480,9770,9770,9770,9770,0
|
|
20231019,113700,34156480,9770,9770,9770,9770,26
|
|
20231019,113600,33902460,9770,9770,9770,9770,0
|
|
20231019,113500,33902460,9770,9770,9770,9770,0
|
|
20231019,113400,33902460,9770,9770,9770,9770,0
|
|
20231019,113300,33902460,9770,9770,9770,9770,0
|
|
20231019,113200,33902460,9770,9770,9770,9770,0
|
|
20231019,113100,33902460,9770,9770,9770,9770,41
|
|
20231019,113000,33501890,9770,9770,9770,9770,0
|
|
20231019,112900,33501890,9770,9780,9780,9770,257
|
|
20231019,112800,30989430,9780,9780,9780,9780,0
|
|
20231019,112700,30989430,9780,9780,9780,9780,0
|
|
20231019,112600,30989430,9780,9780,9780,9780,0
|
|
20231019,112500,30989430,9780,9780,9780,9780,0
|
|
20231019,112400,30989430,9780,9780,9780,9780,19
|
|
20231019,112300,30803610,9780,9780,9780,9780,16
|
|
20231019,112200,30647130,9810,9810,9810,9810,0
|
|
20231019,112100,30647130,9810,9810,9810,9810,0
|
|
20231019,112000,30647130,9810,9810,9810,9810,0
|
|
20231019,111900,30647130,9810,9810,9810,9810,0
|
|
20231019,111800,30647130,9810,9810,9810,9810,0
|
|
20231019,111700,30647130,9810,9810,9810,9810,0
|
|
20231019,111600,30647130,9810,9810,9810,9810,0
|
|
20231019,111500,30647130,9810,9780,9810,9780,6
|
|
20231019,111400,30588310,9780,9780,9780,9780,0
|
|
20231019,111300,30588310,9780,9780,9780,9780,0
|
|
20231019,111200,30588310,9780,9780,9780,9780,0
|
|
20231019,111100,30588310,9780,9790,9790,9780,29
|
|
20231019,111000,30304680,9790,9790,9790,9790,0
|
|
20231019,110900,30304680,9790,9790,9790,9790,0
|
|
20231019,110800,30304680,9790,9790,9790,9790,19
|
|
20231019,110700,30118670,9790,9790,9790,9790,21
|
|
20231019,110600,29913080,9790,9790,9790,9790,0
|
|
20231019,110500,29913080,9790,9790,9790,9790,0
|
|
20231019,110400,29913080,9790,9790,9790,9790,0
|
|
20231019,110300,29913080,9790,9790,9790,9790,0
|
|
20231019,110200,29913080,9790,9790,9790,9790,0
|
|
20231019,110100,29913080,9790,9790,9790,9790,0
|
|
20231019,110000,29913080,9790,9790,9790,9790,173
|
|
20231019,105900,28219410,9790,9790,9790,9790,0
|
|
20231019,105800,28219410,9790,9790,9790,9790,3
|
|
20231019,105700,28190040,9790,9790,9790,9790,0
|
|
20231019,105600,28190040,9790,9790,9790,9790,0
|
|
20231019,105500,28190040,9790,9790,9790,9790,152
|
|
20231019,105400,26701960,9790,9790,9790,9790,0
|
|
20231019,105300,26701960,9790,9790,9790,9790,0
|
|
20231019,105200,26701960,9790,9790,9790,9790,0
|
|
20231019,105100,26701960,9790,9790,9790,9790,0
|
|
20231019,105000,26701960,9790,9790,9790,9790,0
|
|
20231019,104900,26701960,9790,9790,9790,9790,0
|
|
20231019,104800,26701960,9790,9790,9790,9790,0
|
|
20231019,104700,26701960,9790,9790,9790,9790,0
|
|
20231019,104600,26701960,9790,9790,9790,9790,0
|
|
20231019,104500,26701960,9790,9790,9790,9790,3
|
|
20231019,104400,26672590,9800,9800,9800,9800,348
|
|
20231019,104300,23262190,9810,9810,9810,9810,3
|
|
20231019,104200,23232760,9800,9800,9800,9800,0
|
|
20231019,104100,23232760,9800,9800,9800,9800,0
|
|
20231019,104000,23232760,9800,9800,9800,9800,0
|
|
20231019,103900,23232760,9800,9800,9800,9800,0
|
|
20231019,103800,23232760,9800,9800,9800,9800,0
|
|
20231019,103700,23232760,9800,9800,9800,9800,0
|
|
20231019,103600,23232760,9800,9800,9800,9800,0
|
|
20231019,103500,23232760,9800,9800,9800,9800,0
|
|
20231019,103400,23232760,9800,9800,9800,9800,0
|
|
20231019,103300,23232760,9800,9800,9800,9800,0
|
|
20231019,103200,23232760,9800,9800,9800,9800,0
|
|
20231019,103100,23232760,9800,9800,9800,9800,0
|
|
20231019,103000,23232760,9800,9800,9800,9800,0
|
|
20231019,102900,23232760,9800,9800,9800,9800,0
|
|
20231019,102800,23232760,9800,9800,9800,9800,0
|
|
20231019,102700,23232760,9800,9800,9800,9800,0
|
|
20231019,102600,23232760,9800,9800,9800,9800,0
|
|
20231019,102500,23232760,9800,9800,9800,9800,0
|
|
20231019,102400,23232760,9800,9800,9800,9800,100
|
|
20231019,102300,22252760,9800,9800,9800,9800,2
|
|
20231019,102200,22233160,9810,9810,9810,9810,0
|
|
20231019,102100,22233160,9810,9810,9810,9810,1
|
|
20231019,102000,22223350,9810,9810,9810,9810,0
|
|
20231019,101900,22223350,9810,9810,9810,9810,1
|
|
20231019,101800,22213540,9820,9820,9820,9820,0
|
|
20231019,101700,22213540,9820,9820,9820,9820,0
|
|
20231019,101600,22213540,9820,9820,9820,9820,0
|
|
20231019,101500,22213540,9820,9820,9820,9820,0
|
|
20231019,101400,22213540,9820,9820,9820,9820,6
|
|
20231019,101300,22154620,9820,9820,9820,9820,0
|
|
20231019,101200,22154620,9820,9820,9820,9820,0
|
|
20231019,101100,22154620,9820,9820,9820,9820,86
|
|
20231019,101000,21310100,9820,9820,9820,9820,1
|
|
20231019,100900,21300280,9780,9780,9780,9780,0
|
|
20231019,100800,21300280,9780,9780,9780,9780,0
|
|
20231019,100700,21300280,9780,9780,9780,9780,0
|
|
20231019,100600,21300280,9780,9780,9780,9780,0
|
|
20231019,100500,21300280,9780,9780,9780,9780,0
|
|
20231019,100400,21300280,9780,9780,9780,9780,0
|
|
20231019,100300,21300280,9780,9780,9780,9780,38
|
|
20231019,100200,20928640,9780,9780,9780,9780,0
|
|
20231019,100100,20928640,9780,9780,9780,9780,0
|
|
20231019,100000,20928640,9780,9780,9780,9780,0
|
|
20231019,095900,20928640,9780,9800,9800,9780,72
|
|
20231019,095800,20223560,9820,9820,9820,9820,0
|
|
20231019,095700,20223560,9820,9820,9820,9820,1
|
|
20231019,095600,20213740,9820,9820,9820,9820,0
|
|
20231019,095500,20213740,9820,9820,9820,9820,1
|
|
20231019,095400,20203920,9820,9820,9820,9820,0
|
|
20231019,095300,20203920,9820,9810,9820,9810,9
|
|
20231019,095200,20115560,9800,9800,9800,9800,0
|
|
20231019,095100,20115560,9800,9800,9800,9800,170
|
|
20231019,095000,18449560,9800,9800,9800,9800,0
|
|
20231019,094900,18449560,9800,9800,9800,9800,0
|
|
20231019,094800,18449560,9800,9800,9800,9800,0
|
|
20231019,094700,18449560,9800,9800,9800,9800,0
|
|
20231019,094600,18449560,9800,9800,9800,9800,20
|
|
20231019,094500,18253560,9800,9800,9800,9800,0
|
|
20231019,094400,18253560,9800,9800,9800,9800,0
|
|
20231019,094300,18253560,9800,9800,9800,9800,10
|
|
20231019,094200,18155560,9800,9800,9800,9800,0
|
|
20231019,094100,18155560,9800,9800,9800,9800,0
|
|
20231019,094000,18155560,9800,9800,9800,9800,300
|
|
20231019,093900,15215560,9800,9800,9800,9800,0
|
|
20231019,093800,15215560,9800,9800,9800,9800,29
|
|
20231019,093700,14931360,9800,9800,9800,9800,0
|
|
20231019,093600,14931360,9800,9800,9800,9800,0
|
|
20231019,093500,14931360,9800,9800,9800,9800,1
|
|
20231019,093400,14921560,9800,9800,9800,9800,11
|
|
20231019,093300,14813760,9800,9800,9800,9800,4
|
|
20231019,093200,14774560,9800,9800,9800,9800,7
|
|
20231019,093100,14705960,9790,9790,9790,9790,12
|
|
20231019,093000,14588480,9790,9790,9790,9790,1
|
|
20231019,092900,14578690,9790,9790,9790,9790,0
|
|
20231019,092800,14578690,9790,9790,9790,9790,0
|
|
20231019,092700,14578690,9790,9790,9790,9790,0
|
|
20231019,092600,14578690,9790,9790,9790,9790,1
|
|
20231019,092500,14568900,9790,9790,9790,9790,0
|
|
20231019,092400,14568900,9790,9790,9790,9790,1
|
|
20231019,092300,14559110,9790,9790,9790,9790,1
|
|
20231019,092200,14549320,9790,9790,9790,9790,0
|
|
20231019,092100,14549320,9790,9790,9790,9790,5
|
|
20231019,092000,14500370,9790,9790,9790,9790,0
|
|
20231019,091900,14500370,9790,9790,9790,9790,1
|
|
20231019,091800,14490580,9750,9750,9750,9750,0
|
|
20231019,091700,14490580,9750,9750,9750,9750,0
|
|
20231019,091600,14490580,9750,9760,9760,9750,900
|
|
20231019,091500,5714550,9820,9820,9820,9820,1
|
|
20231019,091400,5704730,9830,9830,9830,9830,0
|
|
20231019,091300,5704730,9830,9830,9830,9830,0
|
|
20231019,091200,5704730,9830,9830,9830,9830,1
|
|
20231019,091100,5694900,9830,9830,9830,9830,12
|
|
20231019,091000,5576940,9830,9830,9830,9830,387
|
|
20231019,090900,1772730,9830,9830,9830,9830,0
|
|
20231019,090800,1772730,9830,9830,9830,9830,0
|
|
20231019,090700,1772730,9830,9830,9830,9830,0
|
|
20231019,090600,1772730,9830,9830,9830,9830,0
|
|
20231019,090500,1772730,9830,9830,9830,9830,101
|
|
20231019,090400,779900,9830,9830,9830,9830,0
|
|
20231019,090300,779900,9830,9830,9830,9830,0
|
|
20231019,090200,779900,9830,9830,9830,9830,1
|
|
20231019,090100,770070,9740,9830,9830,9730,72
|
|
20231019,090000,68810,9830,9830,9830,9830,7
|