ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/036670/min/candle-20241007.csv

629 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,50703830,7720,7720,7720,7720,209
20241007,192500,50703830,7720,7720,7720,7720,0
20241007,192400,50703830,7720,7720,7720,7720,0
20241007,192300,50703830,7720,7720,7720,7720,0
20241007,192200,50703830,7720,7720,7720,7720,0
20241007,192100,50703830,7720,7720,7720,7720,0
20241007,192000,50703830,7720,7720,7720,7720,0
20241007,191900,50703830,7720,7720,7720,7720,0
20241007,191800,50703830,7720,7720,7720,7720,0
20241007,191700,50703830,7720,7720,7720,7720,0
20241007,191600,50703830,7720,7720,7720,7720,0
20241007,191500,50703830,7720,7720,7720,7720,0
20241007,191400,50703830,7720,7720,7720,7720,0
20241007,191300,50703830,7720,7720,7720,7720,0
20241007,191200,50703830,7720,7720,7720,7720,0
20241007,191100,50703830,7720,7720,7720,7720,0
20241007,191000,50703830,7720,7720,7720,7720,0
20241007,190900,50703830,7720,7720,7720,7720,0
20241007,190800,50703830,7720,7720,7720,7720,0
20241007,190700,50703830,7720,7720,7720,7720,0
20241007,190600,50703830,7720,7720,7720,7720,0
20241007,190500,50703830,7720,7720,7720,7720,0
20241007,190400,50703830,7720,7720,7720,7720,0
20241007,190300,50703830,7720,7720,7720,7720,0
20241007,190200,50703830,7720,7720,7720,7720,0
20241007,190100,50703830,7720,7720,7720,7720,0
20241007,190000,50703830,7720,7720,7720,7720,0
20241007,185900,50703830,7720,7720,7720,7720,0
20241007,185800,50703830,7720,7720,7720,7720,0
20241007,185700,50703830,7720,7720,7720,7720,0
20241007,185600,50703830,7720,7720,7720,7720,209
20241007,185500,50703830,7720,7720,7720,7720,0
20241007,185400,50703830,7720,7720,7720,7720,0
20241007,185300,50703830,7720,7720,7720,7720,0
20241007,185200,50703830,7720,7720,7720,7720,0
20241007,185100,50703830,7720,7720,7720,7720,0
20241007,185000,50703830,7720,7720,7720,7720,0
20241007,184900,50703830,7720,7720,7720,7720,0
20241007,184800,50703830,7720,7720,7720,7720,0
20241007,184700,50703830,7720,7720,7720,7720,0
20241007,184600,50703830,7720,7720,7720,7720,0
20241007,184500,50703830,7720,7720,7720,7720,0
20241007,184400,50703830,7720,7720,7720,7720,0
20241007,184300,50703830,7720,7720,7720,7720,0
20241007,184200,50703830,7720,7720,7720,7720,0
20241007,184100,50703830,7720,7720,7720,7720,0
20241007,184000,50703830,7720,7720,7720,7720,0
20241007,183900,50703830,7720,7720,7720,7720,0
20241007,183800,50703830,7720,7720,7720,7720,0
20241007,183700,50703830,7720,7720,7720,7720,0
20241007,183600,50703830,7720,7720,7720,7720,0
20241007,183500,50703830,7720,7720,7720,7720,0
20241007,183400,50703830,7720,7720,7720,7720,0
20241007,183300,50703830,7720,7720,7720,7720,0
20241007,183200,50703830,7720,7720,7720,7720,0
20241007,183100,50703830,7720,7720,7720,7720,0
20241007,183000,50703830,7720,7720,7720,7720,0
20241007,182900,50703830,7720,7720,7720,7720,0
20241007,182800,50703830,7720,7720,7720,7720,0
20241007,182700,50703830,7720,7720,7720,7720,0
20241007,182600,50703830,7720,7720,7720,7720,209
20241007,182500,50703830,7720,7720,7720,7720,0
20241007,182400,50703830,7720,7720,7720,7720,0
20241007,182300,50703830,7720,7720,7720,7720,0
20241007,182200,50703830,7720,7720,7720,7720,0
20241007,182100,50703830,7720,7720,7720,7720,0
20241007,182000,50703830,7720,7720,7720,7720,0
20241007,181900,50703830,7720,7720,7720,7720,0
20241007,181800,50703830,7720,7720,7720,7720,0
20241007,181700,50703830,7720,7720,7720,7720,0
20241007,181600,50703830,7720,7720,7720,7720,0
20241007,181500,50703830,7720,7720,7720,7720,0
20241007,181400,50703830,7720,7720,7720,7720,0
20241007,181300,50703830,7720,7720,7720,7720,0
20241007,181200,50703830,7720,7720,7720,7720,0
20241007,181100,50703830,7720,7720,7720,7720,0
20241007,181000,50703830,7720,7720,7720,7720,0
20241007,180900,50703830,7720,7720,7720,7720,0
20241007,180800,50703830,7720,7720,7720,7720,0
20241007,180700,50703830,7720,7720,7720,7720,0
20241007,180600,50703830,7720,7720,7720,7720,0
20241007,180500,50703830,7720,7720,7720,7720,0
20241007,180400,50703830,7720,7720,7720,7720,0
20241007,180300,50703830,7720,7720,7720,7720,0
20241007,180200,50703830,7720,7720,7720,7720,0
20241007,180100,50703830,7720,7720,7720,7720,0
20241007,180000,50703830,7720,7720,7720,7720,0
20241007,175900,50703830,7720,7720,7720,7720,0
20241007,175800,50703830,7720,7720,7720,7720,0
20241007,175700,50703830,7720,7720,7720,7720,0
20241007,175600,50703830,7720,7720,7720,7720,209
20241007,175500,50703830,7720,7720,7720,7720,0
20241007,175400,50703830,7720,7720,7720,7720,0
20241007,175300,50703830,7720,7720,7720,7720,0
20241007,175200,50703830,7720,7720,7720,7720,0
20241007,175100,50703830,7720,7720,7720,7720,0
20241007,175000,50703830,7720,7720,7720,7720,0
20241007,174900,50703830,7720,7720,7720,7720,0
20241007,174800,50703830,7720,7720,7720,7720,0
20241007,174700,50703830,7720,7720,7720,7720,0
20241007,174600,50703830,7720,7720,7720,7720,0
20241007,174500,50703830,7720,7720,7720,7720,0
20241007,174400,50703830,7720,7720,7720,7720,0
20241007,174300,50703830,7720,7720,7720,7720,0
20241007,174200,50703830,7720,7720,7720,7720,0
20241007,174100,50703830,7720,7720,7720,7720,0
20241007,174000,50703830,7720,7720,7720,7720,0
20241007,173900,50703830,7720,7720,7720,7720,0
20241007,173800,50703830,7720,7720,7720,7720,0
20241007,173700,50703830,7720,7720,7720,7720,0
20241007,173600,50703830,7720,7720,7720,7720,0
20241007,173500,50703830,7720,7720,7720,7720,0
20241007,173400,50703830,7720,7720,7720,7720,0
20241007,173300,50703830,7720,7720,7720,7720,0
20241007,173200,50703830,7720,7720,7720,7720,0
20241007,173100,50703830,7720,7720,7720,7720,0
20241007,173000,50703830,7720,7720,7720,7720,0
20241007,172900,50703830,7720,7720,7720,7720,0
20241007,172800,50703830,7720,7720,7720,7720,0
20241007,172700,50703830,7720,7720,7720,7720,0
20241007,172600,50703830,7720,7720,7720,7720,209
20241007,172500,50703830,7720,7720,7720,7720,0
20241007,172400,50703830,7720,7720,7720,7720,0
20241007,172300,50703830,7720,7720,7720,7720,0
20241007,172200,50703830,7720,7720,7720,7720,0
20241007,172100,50703830,7720,7720,7720,7720,0
20241007,172000,50703830,7720,7720,7720,7720,0
20241007,171900,50703830,7720,7720,7720,7720,0
20241007,171800,50703830,7720,7720,7720,7720,0
20241007,171700,50703830,7720,7720,7720,7720,0
20241007,171600,50703830,7720,7720,7720,7720,0
20241007,171500,50703830,7720,7720,7720,7720,0
20241007,171400,50703830,7720,7720,7720,7720,0
20241007,171300,50703830,7720,7720,7720,7720,0
20241007,171200,50703830,7720,7720,7720,7720,0
20241007,171100,50703830,7720,7720,7720,7720,0
20241007,171000,50703830,7720,7720,7720,7720,0
20241007,170900,50703830,7720,7720,7720,7720,0
20241007,170800,50703830,7720,7720,7720,7720,0
20241007,170700,50703830,7720,7720,7720,7720,0
20241007,170600,50703830,7720,7720,7720,7720,0
20241007,170500,50703830,7720,7720,7720,7720,0
20241007,170400,50703830,7720,7720,7720,7720,0
20241007,170300,50703830,7720,7720,7720,7720,0
20241007,170200,50703830,7720,7720,7720,7720,0
20241007,170100,50703830,7720,7720,7720,7720,0
20241007,170000,50703830,7720,7720,7720,7720,0
20241007,165900,50703830,7720,7720,7720,7720,0
20241007,165800,50703830,7720,7720,7720,7720,0
20241007,165700,50703830,7720,7720,7720,7720,0
20241007,165600,50703830,7720,7720,7720,7720,209
20241007,165500,50703830,7720,7720,7720,7720,0
20241007,165400,50703830,7720,7720,7720,7720,0
20241007,165300,50703830,7720,7720,7720,7720,0
20241007,165200,50703830,7720,7720,7720,7720,0
20241007,165100,50703830,7720,7720,7720,7720,0
20241007,165000,50703830,7720,7720,7720,7720,0
20241007,164900,50703830,7720,7720,7720,7720,0
20241007,164800,50703830,7720,7720,7720,7720,0
20241007,164700,50703830,7720,7720,7720,7720,0
20241007,164600,50703830,7720,7720,7720,7720,0
20241007,164500,50703830,7720,7720,7720,7720,0
20241007,164400,50703830,7720,7720,7720,7720,0
20241007,164300,50703830,7720,7720,7720,7720,0
20241007,164200,50703830,7720,7720,7720,7720,0
20241007,164100,50703830,7720,7720,7720,7720,0
20241007,164000,50703830,7720,7720,7720,7720,0
20241007,163900,50703830,7720,7720,7720,7720,0
20241007,163800,50703830,7720,7720,7720,7720,0
20241007,163700,50703830,7720,7720,7720,7720,0
20241007,163600,50703830,7720,7720,7720,7720,0
20241007,163500,50703830,7720,7720,7720,7720,0
20241007,163400,50703830,7720,7720,7720,7720,0
20241007,163300,50703830,7720,7720,7720,7720,0
20241007,163200,50703830,7720,7720,7720,7720,0
20241007,163100,50703830,7720,7720,7720,7720,0
20241007,163000,50703830,7720,7720,7720,7720,0
20241007,162900,50703830,7720,7720,7720,7720,0
20241007,162800,50703830,7720,7720,7720,7720,0
20241007,162700,50703830,7720,7720,7720,7720,0
20241007,162600,50703830,7720,7720,7720,7720,209
20241007,162500,50703830,7720,7720,7720,7720,0
20241007,162400,50703830,7720,7720,7720,7720,0
20241007,162300,50703830,7720,7720,7720,7720,0
20241007,162200,50703830,7720,7720,7720,7720,0
20241007,162100,50703830,7720,7720,7720,7720,0
20241007,162000,50703830,7720,7720,7720,7720,0
20241007,161900,50703830,7720,7720,7720,7720,0
20241007,161800,50703830,7720,7720,7720,7720,0
20241007,161700,50703830,7720,7720,7720,7720,0
20241007,161600,50703830,7720,7720,7720,7720,0
20241007,161500,50703830,7720,7720,7720,7720,0
20241007,161400,50703830,7720,7720,7720,7720,0
20241007,161300,50703830,7720,7720,7720,7720,0
20241007,161200,50703830,7720,7720,7720,7720,0
20241007,161100,50703830,7720,7720,7720,7720,0
20241007,161000,50703830,7720,7720,7720,7720,0
20241007,160900,50703830,7720,7720,7720,7720,0
20241007,160800,50703830,7720,7720,7720,7720,0
20241007,160700,50703830,7720,7720,7720,7720,0
20241007,160600,50703830,7720,7720,7720,7720,0
20241007,160500,50703830,7720,7720,7720,7720,0
20241007,160400,50703830,7720,7720,7720,7720,0
20241007,160300,50703830,7720,7720,7720,7720,0
20241007,160200,50703830,7720,7720,7720,7720,0
20241007,160100,50703830,7720,7720,7720,7720,0
20241007,160000,50703830,7720,7720,7720,7720,0
20241007,155900,50703830,7720,7720,7720,7720,0
20241007,155800,50703830,7720,7720,7720,7720,0
20241007,155700,50703830,7720,7720,7720,7720,0
20241007,155600,50703830,7720,7720,7720,7720,209
20241007,155500,50703830,7720,7720,7720,7720,0
20241007,155400,50703830,7720,7720,7720,7720,0
20241007,155300,50703830,7720,7720,7720,7720,0
20241007,155200,50703830,7720,7720,7720,7720,0
20241007,155100,50703830,7720,7720,7720,7720,0
20241007,155000,50703830,7720,7720,7720,7720,0
20241007,154900,50703830,7720,7720,7720,7720,0
20241007,154800,50703830,7720,7720,7720,7720,0
20241007,154700,50703830,7720,7720,7720,7720,0
20241007,154600,50703830,7720,7720,7720,7720,0
20241007,154500,50703830,7720,7720,7720,7720,0
20241007,154400,50703830,7720,7720,7720,7720,0
20241007,154300,50703830,7720,7720,7720,7720,0
20241007,154200,50703830,7720,7720,7720,7720,0
20241007,154100,50703830,7720,7720,7720,7720,0
20241007,154000,50703830,7720,7720,7720,7720,0
20241007,153900,50703830,7720,7720,7720,7720,0
20241007,153800,50703830,7720,7720,7720,7720,0
20241007,153700,50703830,7720,7720,7720,7720,0
20241007,153600,50703830,7720,7720,7720,7720,0
20241007,153500,50703830,7720,7720,7720,7720,0
20241007,153400,50703830,7720,7720,7720,7720,0
20241007,153300,50703830,7720,7720,7720,7720,0
20241007,153200,50703830,7720,7720,7720,7720,0
20241007,153100,50703830,7720,7720,7720,7720,0
20241007,153000,50703830,7720,7720,7720,7720,209
20241007,152900,49090350,7710,7710,7710,7710,0
20241007,152800,49090350,7710,7710,7710,7710,0
20241007,152700,49090350,7710,7710,7710,7710,0
20241007,152600,49090350,7710,7710,7710,7710,0
20241007,152500,49090350,7710,7710,7710,7710,0
20241007,152400,49090350,7710,7710,7710,7710,0
20241007,152300,49090350,7710,7710,7710,7710,0
20241007,152200,49090350,7710,7710,7710,7710,0
20241007,152100,49090350,7710,7710,7710,7710,0
20241007,152000,49090350,7710,7710,7710,7710,0
20241007,151900,49090350,7710,7710,7710,7710,0
20241007,151800,49090350,7710,7710,7710,7710,0
20241007,151700,49090350,7710,7710,7710,7710,0
20241007,151600,49090350,7710,7710,7710,7710,0
20241007,151500,49090350,7710,7710,7710,7710,0
20241007,151400,49090350,7710,7710,7710,7710,6
20241007,151300,49044090,7710,7710,7710,7710,0
20241007,151200,49044090,7710,7710,7710,7710,17
20241007,151100,48913020,7710,7710,7710,7710,0
20241007,151000,48913020,7710,7710,7710,7710,0
20241007,150900,48913020,7710,7710,7710,7710,0
20241007,150800,48913020,7710,7710,7710,7710,55
20241007,150700,48488970,7720,7720,7720,7720,0
20241007,150600,48488970,7720,7720,7720,7720,0
20241007,150500,48488970,7720,7720,7720,7720,0
20241007,150400,48488970,7720,7720,7720,7720,54
20241007,150300,48072090,7750,7750,7750,7750,0
20241007,150200,48072090,7750,7750,7750,7750,0
20241007,150100,48072090,7750,7750,7750,7750,0
20241007,150000,48072090,7750,7750,7750,7750,0
20241007,145900,48072090,7750,7750,7750,7750,2
20241007,145800,48056590,7770,7770,7770,7770,0
20241007,145700,48056590,7770,7770,7770,7770,0
20241007,145600,48056590,7770,7770,7770,7770,0
20241007,145500,48056590,7770,7770,7770,7770,0
20241007,145400,48056590,7770,7770,7770,7770,0
20241007,145300,48056590,7770,7770,7770,7770,0
20241007,145200,48056590,7770,7770,7770,7770,0
20241007,145100,48056590,7770,7770,7770,7770,0
20241007,145000,48056590,7770,7770,7770,7770,0
20241007,144900,48056590,7770,7770,7770,7770,0
20241007,144800,48056590,7770,7770,7770,7770,0
20241007,144700,48056590,7770,7770,7770,7770,0
20241007,144600,48056590,7770,7770,7770,7770,0
20241007,144500,48056590,7770,7770,7770,7770,0
20241007,144400,48056590,7770,7770,7770,7770,0
20241007,144300,48056590,7770,7770,7770,7770,0
20241007,144200,48056590,7770,7770,7770,7770,0
20241007,144100,48056590,7770,7770,7770,7770,0
20241007,144000,48056590,7770,7770,7770,7770,0
20241007,143900,48056590,7770,7770,7770,7770,0
20241007,143800,48056590,7770,7770,7770,7770,0
20241007,143700,48056590,7770,7770,7770,7770,0
20241007,143600,48056590,7770,7770,7770,7770,0
20241007,143500,48056590,7770,7770,7770,7770,0
20241007,143400,48056590,7770,7770,7770,7770,0
20241007,143300,48056590,7770,7770,7770,7770,0
20241007,143200,48056590,7770,7770,7770,7770,0
20241007,143100,48056590,7770,7770,7770,7770,0
20241007,143000,48056590,7770,7770,7770,7770,0
20241007,142900,48056590,7770,7760,7770,7760,34
20241007,142800,47792610,7770,7770,7770,7770,0
20241007,142700,47792610,7770,7750,7770,7750,1349
20241007,142600,37313540,7710,7710,7710,7710,0
20241007,142500,37313540,7710,7710,7710,7710,0
20241007,142400,37313540,7710,7710,7710,7710,0
20241007,142300,37313540,7710,7710,7710,7710,0
20241007,142200,37313540,7710,7710,7710,7710,0
20241007,142100,37313540,7710,7710,7710,7710,39
20241007,142000,37012850,7710,7710,7710,7710,15
20241007,141900,36897200,7710,7710,7710,7710,0
20241007,141800,36897200,7710,7740,7740,7710,110
20241007,141700,36047500,7740,7740,7740,7740,0
20241007,141600,36047500,7740,7740,7740,7740,0
20241007,141500,36047500,7740,7740,7740,7740,0
20241007,141400,36047500,7740,7740,7740,7740,0
20241007,141300,36047500,7740,7740,7740,7740,0
20241007,141200,36047500,7740,7740,7740,7740,0
20241007,141100,36047500,7740,7740,7740,7740,77
20241007,141000,35451520,7740,7740,7740,7740,0
20241007,140900,35451520,7740,7740,7740,7740,0
20241007,140800,35451520,7740,7740,7740,7740,8
20241007,140700,35389600,7770,7770,7770,7770,0
20241007,140600,35389600,7770,7770,7770,7770,0
20241007,140500,35389600,7770,7770,7770,7770,0
20241007,140400,35389600,7770,7770,7770,7770,95
20241007,140300,34651450,7770,7770,7770,7770,500
20241007,140200,30766450,7760,7760,7760,7760,0
20241007,140100,30766450,7760,7760,7760,7760,0
20241007,140000,30766450,7760,7760,7760,7760,0
20241007,135900,30766450,7760,7760,7760,7760,0
20241007,135800,30766450,7760,7760,7760,7760,0
20241007,135700,30766450,7760,7760,7760,7760,0
20241007,135600,30766450,7760,7760,7760,7760,0
20241007,135500,30766450,7760,7760,7760,7760,0
20241007,135400,30766450,7760,7760,7760,7760,0
20241007,135300,30766450,7760,7760,7760,7760,0
20241007,135200,30766450,7760,7760,7760,7760,0
20241007,135100,30766450,7760,7760,7760,7760,0
20241007,135000,30766450,7760,7760,7760,7760,0
20241007,134900,30766450,7760,7760,7760,7760,0
20241007,134800,30766450,7760,7760,7760,7760,0
20241007,134700,30766450,7760,7760,7760,7760,0
20241007,134600,30766450,7760,7760,7760,7760,0
20241007,134500,30766450,7760,7760,7760,7760,0
20241007,134400,30766450,7760,7760,7760,7760,0
20241007,134300,30766450,7760,7760,7760,7760,0
20241007,134200,30766450,7760,7760,7760,7760,0
20241007,134100,30766450,7760,7760,7760,7760,0
20241007,134000,30766450,7760,7760,7760,7760,0
20241007,133900,30766450,7760,7760,7760,7760,0
20241007,133800,30766450,7760,7760,7760,7760,0
20241007,133700,30766450,7760,7760,7760,7760,94
20241007,133600,30037010,7760,7760,7760,7760,0
20241007,133500,30037010,7760,7760,7760,7760,0
20241007,133400,30037010,7760,7760,7760,7760,0
20241007,133300,30037010,7760,7760,7760,7760,0
20241007,133200,30037010,7760,7760,7760,7760,0
20241007,133100,30037010,7760,7770,7770,7760,10
20241007,133000,29959340,7770,7770,7770,7770,0
20241007,132900,29959340,7770,7770,7770,7770,0
20241007,132800,29959340,7770,7770,7770,7770,0
20241007,132700,29959340,7770,7760,7770,7760,3
20241007,132600,29936040,7760,7760,7760,7760,0
20241007,132500,29936040,7760,7760,7760,7760,24
20241007,132400,29749800,7760,7760,7760,7760,0
20241007,132300,29749800,7760,7760,7760,7760,0
20241007,132200,29749800,7760,7760,7760,7760,0
20241007,132100,29749800,7760,7760,7760,7760,6
20241007,132000,29703240,7760,7760,7760,7760,0
20241007,131900,29703240,7760,7760,7760,7760,0
20241007,131800,29703240,7760,7760,7760,7760,0
20241007,131700,29703240,7760,7760,7770,7760,76
20241007,131600,29113420,7770,7770,7770,7770,0
20241007,131500,29113420,7770,7770,7770,7770,0
20241007,131400,29113420,7770,7770,7770,7770,34
20241007,131300,28849240,7760,7760,7760,7760,100
20241007,131200,28073240,7760,7760,7760,7760,0
20241007,131100,28073240,7760,7740,7760,7740,44
20241007,131000,27732000,7760,7760,7760,7760,0
20241007,130900,27732000,7760,7760,7760,7760,0
20241007,130800,27732000,7760,7760,7760,7760,0
20241007,130700,27732000,7760,7760,7760,7760,0
20241007,130600,27732000,7760,7760,7760,7760,0
20241007,130500,27732000,7760,7760,7760,7760,0
20241007,130400,27732000,7760,7760,7760,7760,0
20241007,130300,27732000,7760,7760,7760,7760,100
20241007,130200,26956000,7760,7760,7760,7760,0
20241007,130100,26956000,7760,7760,7760,7760,0
20241007,130000,26956000,7760,7760,7760,7760,3
20241007,125900,26932720,7760,7760,7760,7760,0
20241007,125800,26932720,7760,7760,7760,7760,0
20241007,125700,26932720,7760,7760,7760,7760,0
20241007,125600,26932720,7760,7760,7760,7760,0
20241007,125500,26932720,7760,7760,7760,7760,0
20241007,125400,26932720,7760,7760,7760,7760,0
20241007,125300,26932720,7760,7760,7760,7760,0
20241007,125200,26932720,7760,7760,7760,7760,10
20241007,125100,26855120,7760,7760,7760,7760,1
20241007,125000,26847360,7720,7720,7720,7720,0
20241007,124900,26847360,7720,7720,7720,7720,0
20241007,124800,26847360,7720,7720,7720,7720,0
20241007,124700,26847360,7720,7720,7720,7720,0
20241007,124600,26847360,7720,7720,7720,7720,0
20241007,124500,26847360,7720,7720,7720,7720,5
20241007,124400,26808760,7770,7770,7770,7770,0
20241007,124300,26808760,7770,7770,7770,7770,0
20241007,124200,26808760,7770,7770,7770,7770,0
20241007,124100,26808760,7770,7770,7770,7770,0
20241007,124000,26808760,7770,7770,7770,7770,0
20241007,123900,26808760,7770,7770,7770,7770,0
20241007,123800,26808760,7770,7770,7770,7770,0
20241007,123700,26808760,7770,7770,7770,7770,0
20241007,123600,26808760,7770,7770,7770,7770,0
20241007,123500,26808760,7770,7770,7770,7770,0
20241007,123400,26808760,7770,7770,7770,7770,0
20241007,123300,26808760,7770,7770,7770,7770,0
20241007,123200,26808760,7770,7770,7770,7770,0
20241007,123100,26808760,7770,7770,7770,7770,0
20241007,123000,26808760,7770,7770,7770,7770,0
20241007,122900,26808760,7770,7770,7770,7770,0
20241007,122800,26808760,7770,7770,7770,7770,0
20241007,122700,26808760,7770,7770,7770,7770,0
20241007,122600,26808760,7770,7770,7770,7770,0
20241007,122500,26808760,7770,7770,7770,7770,0
20241007,122400,26808760,7770,7770,7770,7770,0
20241007,122300,26808760,7770,7770,7770,7770,0
20241007,122200,26808760,7770,7770,7770,7770,0
20241007,122100,26808760,7770,7770,7770,7770,0
20241007,122000,26808760,7770,7770,7770,7770,0
20241007,121900,26808760,7770,7770,7770,7770,0
20241007,121800,26808760,7770,7770,7770,7770,100
20241007,121700,26031760,7770,7770,7770,7770,0
20241007,121600,26031760,7770,7770,7770,7770,0
20241007,121500,26031760,7770,7770,7770,7770,0
20241007,121400,26031760,7770,7770,7770,7770,0
20241007,121300,26031760,7770,7770,7770,7770,0
20241007,121200,26031760,7770,7770,7770,7770,0
20241007,121100,26031760,7770,7770,7770,7770,0
20241007,121000,26031760,7770,7770,7770,7770,0
20241007,120900,26031760,7770,7770,7770,7770,0
20241007,120800,26031760,7770,7760,7770,7760,6
20241007,120700,25985160,7700,7700,7700,7700,0
20241007,120600,25985160,7700,7720,7720,7700,500
20241007,120500,22132160,7770,7770,7770,7770,0
20241007,120400,22132160,7770,7770,7770,7770,1
20241007,120300,22124390,7760,7760,7760,7760,0
20241007,120200,22124390,7760,7760,7760,7760,0
20241007,120100,22124390,7760,7760,7760,7760,0
20241007,120000,22124390,7760,7760,7760,7760,26
20241007,115900,21922630,7710,7710,7710,7710,95
20241007,115800,21190180,7710,7710,7710,7710,22
20241007,115700,21020560,7770,7770,7770,7770,0
20241007,115600,21020560,7770,7770,7770,7770,0
20241007,115500,21020560,7770,7770,7770,7770,0
20241007,115400,21020560,7770,7770,7770,7770,0
20241007,115300,21020560,7770,7770,7770,7770,0
20241007,115200,21020560,7770,7770,7770,7770,0
20241007,115100,21020560,7770,7770,7770,7770,2
20241007,115000,21005020,7770,7770,7770,7770,0
20241007,114900,21005020,7770,7770,7770,7770,0
20241007,114800,21005020,7770,7770,7770,7770,0
20241007,114700,21005020,7770,7770,7770,7770,0
20241007,114600,21005020,7770,7770,7770,7770,0
20241007,114500,21005020,7770,7770,7770,7770,0
20241007,114400,21005020,7770,7770,7770,7770,0
20241007,114300,21005020,7770,7770,7770,7770,8
20241007,114200,20942860,7710,7730,7730,7710,100
20241007,114100,20170850,7730,7740,7740,7730,65
20241007,114000,19668080,7740,7750,7750,7740,35
20241007,113900,19397030,7750,7750,7750,7750,0
20241007,113800,19397030,7750,7750,7750,7750,0
20241007,113700,19397030,7750,7750,7750,7750,0
20241007,113600,19397030,7750,7750,7750,7750,0
20241007,113500,19397030,7750,7750,7750,7750,0
20241007,113400,19397030,7750,7750,7750,7750,0
20241007,113300,19397030,7750,7750,7750,7750,0
20241007,113200,19397030,7750,7750,7750,7750,0
20241007,113100,19397030,7750,7750,7750,7750,0
20241007,113000,19397030,7750,7750,7750,7750,0
20241007,112900,19397030,7750,7750,7750,7750,0
20241007,112800,19397030,7750,7750,7750,7750,0
20241007,112700,19397030,7750,7750,7750,7750,5
20241007,112600,19358280,7780,7780,7780,7780,0
20241007,112500,19358280,7780,7780,7780,7780,0
20241007,112400,19358280,7780,7780,7780,7780,0
20241007,112300,19358280,7780,7780,7780,7780,0
20241007,112200,19358280,7780,7780,7780,7780,0
20241007,112100,19358280,7780,7780,7780,7780,0
20241007,112000,19358280,7780,7780,7780,7780,0
20241007,111900,19358280,7780,7780,7780,7780,6
20241007,111800,19311600,7780,7780,7780,7780,0
20241007,111700,19311600,7780,7780,7780,7780,0
20241007,111600,19311600,7780,7780,7780,7780,22
20241007,111500,19140440,7770,7770,7770,7770,122
20241007,111400,18192500,7730,7730,7730,7730,0
20241007,111300,18192500,7730,7730,7730,7730,0
20241007,111200,18192500,7730,7730,7730,7730,0
20241007,111100,18192500,7730,7730,7730,7730,0
20241007,111000,18192500,7730,7730,7730,7730,0
20241007,110900,18192500,7730,7730,7730,7730,0
20241007,110800,18192500,7730,7730,7730,7730,0
20241007,110700,18192500,7730,7730,7730,7730,0
20241007,110600,18192500,7730,7730,7730,7730,0
20241007,110500,18192500,7730,7730,7730,7730,0
20241007,110400,18192500,7730,7730,7730,7730,0
20241007,110300,18192500,7730,7730,7730,7730,0
20241007,110200,18192500,7730,7730,7730,7730,0
20241007,110100,18192500,7730,7730,7730,7730,0
20241007,110000,18192500,7730,7730,7730,7730,0
20241007,105900,18192500,7730,7730,7730,7730,0
20241007,105800,18192500,7730,7730,7730,7730,0
20241007,105700,18192500,7730,7730,7730,7730,0
20241007,105600,18192500,7730,7730,7730,7730,4
20241007,105500,18161580,7770,7770,7770,7770,0
20241007,105400,18161580,7770,7730,7770,7730,41
20241007,105300,17844610,7730,7730,7730,7730,0
20241007,105200,17844610,7730,7730,7730,7730,86
20241007,105100,17179830,7730,7730,7730,7730,0
20241007,105000,17179830,7730,7730,7730,7730,0
20241007,104900,17179830,7730,7730,7730,7730,0
20241007,104800,17179830,7730,7730,7730,7730,0
20241007,104700,17179830,7730,7730,7730,7730,0
20241007,104600,17179830,7730,7730,7730,7730,1
20241007,104500,17172100,7780,7780,7780,7780,0
20241007,104400,17172100,7780,7780,7780,7780,0
20241007,104300,17172100,7780,7780,7780,7780,0
20241007,104200,17172100,7780,7780,7780,7780,0
20241007,104100,17172100,7780,7780,7780,7780,0
20241007,104000,17172100,7780,7780,7780,7780,0
20241007,103900,17172100,7780,7780,7780,7780,0
20241007,103800,17172100,7780,7780,7780,7780,0
20241007,103700,17172100,7780,7780,7780,7780,0
20241007,103600,17172100,7780,7780,7780,7780,0
20241007,103500,17172100,7780,7780,7780,7780,0
20241007,103400,17172100,7780,7780,7780,7780,0
20241007,103300,17172100,7780,7780,7780,7780,0
20241007,103200,17172100,7780,7780,7780,7780,0
20241007,103100,17172100,7780,7780,7780,7780,3
20241007,103000,17148760,7780,7780,7780,7780,0
20241007,102900,17148760,7780,7780,7780,7780,0
20241007,102800,17148760,7780,7780,7780,7780,0
20241007,102700,17148760,7780,7780,7780,7780,0
20241007,102600,17148760,7780,7780,7780,7780,0
20241007,102500,17148760,7780,7780,7780,7780,0
20241007,102400,17148760,7780,7780,7780,7780,0
20241007,102300,17148760,7780,7780,7780,7780,0
20241007,102200,17148760,7780,7780,7780,7780,0
20241007,102100,17148760,7780,7780,7780,7780,19
20241007,102000,17000940,7800,7800,7800,7800,0
20241007,101900,17000940,7800,7800,7800,7800,0
20241007,101800,17000940,7800,7800,7800,7800,0
20241007,101700,17000940,7800,7800,7800,7800,0
20241007,101600,17000940,7800,7800,7800,7800,0
20241007,101500,17000940,7800,7800,7800,7800,0
20241007,101400,17000940,7800,7800,7800,7800,0
20241007,101300,17000940,7800,7800,7800,7800,0
20241007,101200,17000940,7800,7760,7800,7760,15
20241007,101100,16884140,7760,7760,7760,7760,0
20241007,101000,16884140,7760,7760,7760,7760,195
20241007,100900,15370940,7680,7680,7680,7680,0
20241007,100800,15370940,7680,7700,7760,7680,112
20241007,100700,14502320,7670,7680,7680,7670,500
20241007,100600,10665270,7700,7710,7710,7700,325
20241007,100500,8161020,7760,7760,7760,7760,0
20241007,100400,8161020,7760,7760,7760,7760,0
20241007,100300,8161020,7760,7760,7760,7760,11
20241007,100200,8075660,7760,7760,7760,7760,1
20241007,100100,8067900,7710,7710,7710,7710,0
20241007,100000,8067900,7710,7720,7720,7710,100
20241007,095900,7296350,7720,7720,7720,7720,0
20241007,095800,7296350,7720,7720,7720,7720,0
20241007,095700,7296350,7720,7720,7720,7720,0
20241007,095600,7296350,7720,7720,7720,7720,0
20241007,095500,7296350,7720,7720,7720,7720,33
20241007,095400,7041590,7730,7730,7730,7730,0
20241007,095300,7041590,7730,7750,7750,7730,41
20241007,095200,6724220,7760,7760,7760,7760,0
20241007,095100,6724220,7760,7760,7760,7760,0
20241007,095000,6724220,7760,7760,7760,7760,0
20241007,094900,6724220,7760,7760,7760,7760,0
20241007,094800,6724220,7760,7760,7760,7760,0
20241007,094700,6724220,7760,7760,7760,7760,0
20241007,094600,6724220,7760,7760,7760,7760,10
20241007,094500,6646620,7750,7750,7750,7750,12
20241007,094400,6553620,7760,7760,7760,7760,0
20241007,094300,6553620,7760,7760,7760,7760,0
20241007,094200,6553620,7760,7760,7760,7760,0
20241007,094100,6553620,7760,7760,7760,7760,10
20241007,094000,6476020,7760,7760,7760,7760,0
20241007,093900,6476020,7760,7770,7770,7760,20
20241007,093800,6320810,7760,7760,7760,7760,0
20241007,093700,6320810,7760,7760,7760,7760,180
20241007,093600,4924010,7770,7770,7770,7770,0
20241007,093500,4924010,7770,7770,7770,7770,53
20241007,093400,4512200,7770,7770,7770,7770,0
20241007,093300,4512200,7770,7770,7770,7770,0
20241007,093200,4512200,7770,7800,7800,7770,77
20241007,093100,3913820,7810,7810,7810,7810,0
20241007,093000,3913820,7810,7810,7810,7810,0
20241007,092900,3913820,7810,7810,7810,7810,0
20241007,092800,3913820,7810,7810,7810,7810,0
20241007,092700,3913820,7810,7810,7810,7810,0
20241007,092600,3913820,7810,7810,7810,7810,0
20241007,092500,3913820,7810,7810,7810,7810,0
20241007,092400,3913820,7810,7810,7810,7810,0
20241007,092300,3913820,7810,7810,7810,7810,0
20241007,092200,3913820,7810,7810,7810,7810,1
20241007,092100,3906010,7810,7810,7810,7810,0
20241007,092000,3906010,7810,7810,7810,7810,0
20241007,091900,3906010,7810,7810,7810,7810,1
20241007,091800,3898200,7820,7820,7820,7820,160
20241007,091700,2647000,7830,7830,7830,7830,0
20241007,091600,2647000,7830,7830,7830,7830,0
20241007,091500,2647000,7830,7830,7830,7830,0
20241007,091400,2647000,7830,7830,7830,7830,0
20241007,091300,2647000,7830,7830,7830,7830,0
20241007,091200,2647000,7830,7830,7830,7830,0
20241007,091100,2647000,7830,7830,7830,7830,0
20241007,091000,2647000,7830,7830,7830,7830,0
20241007,090900,2647000,7830,7830,7830,7830,0
20241007,090800,2647000,7830,7830,7830,7830,0
20241007,090700,2647000,7830,7830,7830,7830,6
20241007,090600,2600020,7830,7830,7830,7830,2
20241007,090500,2584360,7770,7820,7830,7770,8
20241007,090400,2521870,7760,7760,7760,7760,0
20241007,090300,2521870,7760,7760,7760,7760,0
20241007,090200,2521870,7760,7810,7810,7760,207
20241007,090100,906000,7820,7820,7820,7820,0
20241007,090000,906000,7820,7810,7820,7810,115
Reference in New Issue Copy Permalink