575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183200,49330590,9480,9480,9480,9480,1
|
|
20231010,183100,49330590,9480,9480,9480,9480,0
|
|
20231010,183000,49330590,9480,9480,9480,9480,0
|
|
20231010,182900,49330590,9480,9480,9480,9480,0
|
|
20231010,182800,49330590,9480,9480,9480,9480,0
|
|
20231010,182700,49330590,9480,9480,9480,9480,0
|
|
20231010,182600,49330590,9480,9480,9480,9480,0
|
|
20231010,182500,49330590,9480,9480,9480,9480,0
|
|
20231010,182400,49330590,9480,9480,9480,9480,0
|
|
20231010,182300,49330590,9480,9480,9480,9480,0
|
|
20231010,182200,49330590,9480,9480,9480,9480,0
|
|
20231010,182100,49330590,9480,9480,9480,9480,0
|
|
20231010,182000,49330590,9480,9480,9480,9480,0
|
|
20231010,181900,49330590,9480,9480,9480,9480,0
|
|
20231010,181800,49330590,9480,9480,9480,9480,0
|
|
20231010,181700,49330590,9480,9480,9480,9480,0
|
|
20231010,181600,49330590,9480,9480,9480,9480,0
|
|
20231010,181500,49330590,9480,9480,9480,9480,0
|
|
20231010,181400,49330590,9480,9480,9480,9480,0
|
|
20231010,181300,49330590,9480,9480,9480,9480,0
|
|
20231010,181200,49330590,9480,9480,9480,9480,0
|
|
20231010,181100,49330590,9480,9480,9480,9480,0
|
|
20231010,181000,49330590,9480,9480,9480,9480,0
|
|
20231010,180900,49330590,9480,9480,9480,9480,0
|
|
20231010,180800,49330590,9480,9480,9480,9480,0
|
|
20231010,180700,49330590,9480,9480,9480,9480,0
|
|
20231010,180600,49330590,9480,9480,9480,9480,0
|
|
20231010,180500,49330590,9480,9480,9480,9480,0
|
|
20231010,180400,49330590,9480,9480,9480,9480,0
|
|
20231010,180300,49330590,9480,9480,9480,9480,0
|
|
20231010,180200,49330590,9480,9480,9480,9480,1
|
|
20231010,180100,49330590,9480,9480,9480,9480,0
|
|
20231010,180000,49330590,9480,9480,9480,9480,0
|
|
20231010,175900,49330590,9480,9480,9480,9480,0
|
|
20231010,175800,49330590,9480,9480,9480,9480,0
|
|
20231010,175700,49330590,9480,9480,9480,9480,0
|
|
20231010,175600,49330590,9480,9480,9480,9480,0
|
|
20231010,175500,49330590,9480,9480,9480,9480,0
|
|
20231010,175400,49330590,9480,9480,9480,9480,0
|
|
20231010,175300,49330590,9480,9480,9480,9480,0
|
|
20231010,175200,49330590,9480,9480,9480,9480,0
|
|
20231010,175100,49330590,9480,9480,9480,9480,0
|
|
20231010,175000,49330590,9480,9480,9480,9480,0
|
|
20231010,174900,49330590,9480,9480,9480,9480,0
|
|
20231010,174800,49330590,9480,9480,9480,9480,0
|
|
20231010,174700,49330590,9480,9480,9480,9480,0
|
|
20231010,174600,49330590,9480,9480,9480,9480,0
|
|
20231010,174500,49330590,9480,9480,9480,9480,0
|
|
20231010,174400,49330590,9480,9480,9480,9480,0
|
|
20231010,174300,49330590,9480,9480,9480,9480,0
|
|
20231010,174200,49330590,9480,9480,9480,9480,0
|
|
20231010,174100,49330590,9480,9480,9480,9480,0
|
|
20231010,174000,49330590,9480,9480,9480,9480,0
|
|
20231010,173900,49330590,9480,9480,9480,9480,0
|
|
20231010,173800,49330590,9480,9480,9480,9480,0
|
|
20231010,173700,49330590,9480,9480,9480,9480,0
|
|
20231010,173600,49330590,9480,9480,9480,9480,0
|
|
20231010,173500,49330590,9480,9480,9480,9480,0
|
|
20231010,173400,49330590,9480,9480,9480,9480,0
|
|
20231010,173300,49330590,9480,9480,9480,9480,0
|
|
20231010,173200,49330590,9480,9480,9480,9480,1
|
|
20231010,173100,49330590,9480,9480,9480,9480,0
|
|
20231010,173000,49330590,9480,9480,9480,9480,0
|
|
20231010,172900,49330590,9480,9480,9480,9480,0
|
|
20231010,172800,49330590,9480,9480,9480,9480,0
|
|
20231010,172700,49330590,9480,9480,9480,9480,0
|
|
20231010,172600,49330590,9480,9480,9480,9480,0
|
|
20231010,172500,49330590,9480,9480,9480,9480,0
|
|
20231010,172400,49330590,9480,9480,9480,9480,0
|
|
20231010,172300,49330590,9480,9480,9480,9480,0
|
|
20231010,172200,49330590,9480,9480,9480,9480,0
|
|
20231010,172100,49330590,9480,9480,9480,9480,0
|
|
20231010,172000,49330590,9480,9480,9480,9480,0
|
|
20231010,171900,49330590,9480,9480,9480,9480,0
|
|
20231010,171800,49330590,9480,9480,9480,9480,0
|
|
20231010,171700,49330590,9480,9480,9480,9480,0
|
|
20231010,171600,49330590,9480,9480,9480,9480,0
|
|
20231010,171500,49330590,9480,9480,9480,9480,0
|
|
20231010,171400,49330590,9480,9480,9480,9480,0
|
|
20231010,171300,49330590,9480,9480,9480,9480,0
|
|
20231010,171200,49330590,9480,9480,9480,9480,0
|
|
20231010,171100,49330590,9480,9480,9480,9480,0
|
|
20231010,171000,49330590,9480,9480,9480,9480,0
|
|
20231010,170900,49330590,9480,9480,9480,9480,0
|
|
20231010,170800,49330590,9480,9480,9480,9480,0
|
|
20231010,170700,49330590,9480,9480,9480,9480,0
|
|
20231010,170600,49330590,9480,9480,9480,9480,0
|
|
20231010,170500,49330590,9480,9480,9480,9480,0
|
|
20231010,170400,49330590,9480,9480,9480,9480,0
|
|
20231010,170300,49330590,9480,9480,9480,9480,0
|
|
20231010,170200,49330590,9480,9480,9480,9480,1
|
|
20231010,170100,49330590,9480,9480,9480,9480,0
|
|
20231010,170000,49330590,9480,9480,9480,9480,0
|
|
20231010,165900,49330590,9480,9480,9480,9480,0
|
|
20231010,165800,49330590,9480,9480,9480,9480,0
|
|
20231010,165700,49330590,9480,9480,9480,9480,0
|
|
20231010,165600,49330590,9480,9480,9480,9480,0
|
|
20231010,165500,49330590,9480,9480,9480,9480,0
|
|
20231010,165400,49330590,9480,9480,9480,9480,0
|
|
20231010,165300,49330590,9480,9480,9480,9480,0
|
|
20231010,165200,49330590,9480,9480,9480,9480,0
|
|
20231010,165100,49330590,9480,9480,9480,9480,0
|
|
20231010,165000,49330590,9480,9480,9480,9480,0
|
|
20231010,164900,49330590,9480,9480,9480,9480,0
|
|
20231010,164800,49330590,9480,9480,9480,9480,0
|
|
20231010,164700,49330590,9480,9480,9480,9480,0
|
|
20231010,164600,49330590,9480,9480,9480,9480,0
|
|
20231010,164500,49330590,9480,9480,9480,9480,0
|
|
20231010,164400,49330590,9480,9480,9480,9480,0
|
|
20231010,164300,49330590,9480,9480,9480,9480,0
|
|
20231010,164200,49330590,9480,9480,9480,9480,0
|
|
20231010,164100,49330590,9480,9480,9480,9480,0
|
|
20231010,164000,49330590,9480,9480,9480,9480,0
|
|
20231010,163900,49330590,9480,9480,9480,9480,0
|
|
20231010,163800,49330590,9480,9480,9480,9480,0
|
|
20231010,163700,49330590,9480,9480,9480,9480,0
|
|
20231010,163600,49330590,9480,9480,9480,9480,0
|
|
20231010,163500,49330590,9480,9480,9480,9480,0
|
|
20231010,163400,49330590,9480,9480,9480,9480,0
|
|
20231010,163300,49330590,9480,9480,9480,9480,0
|
|
20231010,163200,49330590,9480,9480,9480,9480,1
|
|
20231010,163100,49330590,9480,9480,9480,9480,0
|
|
20231010,163000,49330590,9480,9480,9480,9480,0
|
|
20231010,162900,49330590,9480,9480,9480,9480,0
|
|
20231010,162800,49330590,9480,9480,9480,9480,0
|
|
20231010,162700,49330590,9480,9480,9480,9480,0
|
|
20231010,162600,49330590,9480,9480,9480,9480,0
|
|
20231010,162500,49330590,9480,9480,9480,9480,0
|
|
20231010,162400,49330590,9480,9480,9480,9480,0
|
|
20231010,162300,49330590,9480,9480,9480,9480,0
|
|
20231010,162200,49330590,9480,9480,9480,9480,0
|
|
20231010,162100,49330590,9480,9480,9480,9480,0
|
|
20231010,162000,49330590,9480,9480,9480,9480,0
|
|
20231010,161900,49330590,9480,9480,9480,9480,0
|
|
20231010,161800,49330590,9480,9480,9480,9480,0
|
|
20231010,161700,49330590,9480,9480,9480,9480,0
|
|
20231010,161600,49330590,9480,9480,9480,9480,0
|
|
20231010,161500,49330590,9480,9480,9480,9480,0
|
|
20231010,161400,49330590,9480,9480,9480,9480,0
|
|
20231010,161300,49330590,9480,9480,9480,9480,0
|
|
20231010,161200,49330590,9480,9480,9480,9480,0
|
|
20231010,161100,49330590,9480,9480,9480,9480,0
|
|
20231010,161000,49330590,9480,9480,9480,9480,0
|
|
20231010,160900,49330590,9480,9480,9480,9480,0
|
|
20231010,160800,49330590,9480,9480,9480,9480,0
|
|
20231010,160700,49330590,9480,9480,9480,9480,0
|
|
20231010,160600,49330590,9480,9480,9480,9480,0
|
|
20231010,160500,49330590,9480,9480,9480,9480,0
|
|
20231010,160400,49330590,9480,9480,9480,9480,0
|
|
20231010,160300,49330590,9480,9480,9480,9480,0
|
|
20231010,160200,49330590,9480,9480,9480,9480,1
|
|
20231010,160100,49330590,9480,9480,9480,9480,0
|
|
20231010,160000,49330590,9480,9480,9480,9480,0
|
|
20231010,155900,49330590,9480,9480,9480,9480,0
|
|
20231010,155800,49330590,9480,9480,9480,9480,0
|
|
20231010,155700,49330590,9480,9480,9480,9480,0
|
|
20231010,155600,49330590,9480,9480,9480,9480,0
|
|
20231010,155500,49330590,9480,9480,9480,9480,0
|
|
20231010,155400,49330590,9480,9480,9480,9480,0
|
|
20231010,155300,49330590,9480,9480,9480,9480,0
|
|
20231010,155200,49330590,9480,9480,9480,9480,0
|
|
20231010,155100,49330590,9480,9480,9480,9480,0
|
|
20231010,155000,49330590,9480,9480,9480,9480,0
|
|
20231010,154900,49330590,9480,9480,9480,9480,0
|
|
20231010,154800,49330590,9480,9480,9480,9480,0
|
|
20231010,154700,49330590,9480,9480,9480,9480,0
|
|
20231010,154600,49330590,9480,9480,9480,9480,0
|
|
20231010,154500,49330590,9480,9480,9480,9480,0
|
|
20231010,154400,49330590,9480,9480,9480,9480,0
|
|
20231010,154300,49330590,9480,9480,9480,9480,0
|
|
20231010,154200,49330590,9480,9480,9480,9480,0
|
|
20231010,154100,49330590,9480,9480,9480,9480,0
|
|
20231010,154000,49330590,9480,9480,9480,9480,0
|
|
20231010,153900,49330590,9480,9480,9480,9480,0
|
|
20231010,153800,49330590,9480,9480,9480,9480,0
|
|
20231010,153700,49330590,9480,9480,9480,9480,0
|
|
20231010,153600,49330590,9480,9480,9480,9480,0
|
|
20231010,153500,49330590,9480,9480,9480,9480,0
|
|
20231010,153400,49330590,9480,9480,9480,9480,0
|
|
20231010,153300,49330590,9480,9480,9480,9480,0
|
|
20231010,153200,49330590,9480,9480,9480,9480,1
|
|
20231010,153100,49330590,9480,9480,9480,9480,0
|
|
20231010,153000,49330590,9480,9480,9480,9480,1
|
|
20231010,152900,49321110,9480,9480,9480,9480,0
|
|
20231010,152800,49321110,9480,9480,9480,9480,0
|
|
20231010,152700,49321110,9480,9480,9480,9480,0
|
|
20231010,152600,49321110,9480,9480,9480,9480,0
|
|
20231010,152500,49321110,9480,9480,9480,9480,0
|
|
20231010,152400,49321110,9480,9480,9480,9480,0
|
|
20231010,152300,49321110,9480,9480,9480,9480,0
|
|
20231010,152200,49321110,9480,9480,9480,9480,0
|
|
20231010,152100,49321110,9480,9480,9480,9480,0
|
|
20231010,152000,49321110,9480,9480,9480,9480,0
|
|
20231010,151900,49321110,9480,9480,9480,9480,0
|
|
20231010,151800,49321110,9480,9480,9480,9480,0
|
|
20231010,151700,49321110,9480,9480,9480,9480,0
|
|
20231010,151600,49321110,9480,9480,9480,9480,0
|
|
20231010,151500,49321110,9480,9480,9480,9480,0
|
|
20231010,151400,49321110,9480,9480,9480,9480,0
|
|
20231010,151300,49321110,9480,9480,9480,9480,0
|
|
20231010,151200,49321110,9480,9480,9480,9480,0
|
|
20231010,151100,49321110,9480,9480,9480,9480,0
|
|
20231010,151000,49321110,9480,9480,9480,9480,0
|
|
20231010,150900,49321110,9480,9480,9480,9480,0
|
|
20231010,150800,49321110,9480,9480,9480,9480,0
|
|
20231010,150700,49321110,9480,9480,9480,9480,0
|
|
20231010,150600,49321110,9480,9480,9480,9480,0
|
|
20231010,150500,49321110,9480,9480,9480,9480,2
|
|
20231010,150400,49302150,9440,9440,9440,9440,0
|
|
20231010,150300,49302150,9440,9450,9450,9440,100
|
|
20231010,150200,48357980,9480,9480,9480,9480,0
|
|
20231010,150100,48357980,9480,9480,9480,9480,0
|
|
20231010,150000,48357980,9480,9480,9480,9480,0
|
|
20231010,145900,48357980,9480,9480,9480,9480,2
|
|
20231010,145800,48339020,9480,9480,9480,9480,0
|
|
20231010,145700,48339020,9480,9480,9480,9480,0
|
|
20231010,145600,48339020,9480,9480,9480,9480,2
|
|
20231010,145500,48320060,9460,9460,9460,9460,0
|
|
20231010,145400,48320060,9460,9460,9460,9460,0
|
|
20231010,145300,48320060,9460,9480,9480,9460,6
|
|
20231010,145200,48263260,9480,9480,9480,9480,0
|
|
20231010,145100,48263260,9480,9480,9480,9480,0
|
|
20231010,145000,48263260,9480,9480,9480,9480,1
|
|
20231010,144900,48253780,9460,9460,9460,9460,0
|
|
20231010,144800,48253780,9460,9460,9460,9460,0
|
|
20231010,144700,48253780,9460,9490,9490,9460,5
|
|
20231010,144600,48206420,9470,9470,9470,9470,10
|
|
20231010,144500,48111720,9490,9490,9490,9490,0
|
|
20231010,144400,48111720,9490,9490,9490,9490,2
|
|
20231010,144300,48092740,9490,9490,9490,9490,0
|
|
20231010,144200,48092740,9490,9490,9490,9490,0
|
|
20231010,144100,48092740,9490,9490,9490,9490,1
|
|
20231010,144000,48083250,9490,9490,9490,9490,0
|
|
20231010,143900,48083250,9490,9490,9490,9490,0
|
|
20231010,143800,48083250,9490,9490,9490,9490,2
|
|
20231010,143700,48064270,9490,9490,9490,9490,0
|
|
20231010,143600,48064270,9490,9490,9490,9490,0
|
|
20231010,143500,48064270,9490,9490,9490,9490,2
|
|
20231010,143400,48045290,9490,9490,9490,9490,0
|
|
20231010,143300,48045290,9490,9490,9490,9490,0
|
|
20231010,143200,48045290,9490,9490,9490,9490,1
|
|
20231010,143100,48035800,9490,9490,9490,9490,0
|
|
20231010,143000,48035800,9490,9490,9490,9490,0
|
|
20231010,142900,48035800,9490,9490,9490,9490,5
|
|
20231010,142800,47988350,9490,9490,9490,9490,2
|
|
20231010,142700,47969370,9440,9440,9440,9440,1
|
|
20231010,142600,47959930,9490,9490,9490,9490,0
|
|
20231010,142500,47959930,9490,9490,9490,9490,3
|
|
20231010,142400,47931460,9490,9490,9490,9490,0
|
|
20231010,142300,47931460,9490,9490,9490,9490,0
|
|
20231010,142200,47931460,9490,9490,9490,9490,1
|
|
20231010,142100,47921970,9450,9450,9450,9450,1
|
|
20231010,142000,47912520,9460,9460,9460,9460,2
|
|
20231010,141900,47893600,9520,9520,9520,9520,2
|
|
20231010,141800,47874560,9480,9480,9480,9480,378
|
|
20231010,141700,44291120,9520,9520,9520,9520,0
|
|
20231010,141600,44291120,9520,9520,9520,9520,2
|
|
20231010,141500,44272080,9520,9520,9520,9520,0
|
|
20231010,141400,44272080,9520,9520,9520,9520,0
|
|
20231010,141300,44272080,9520,9520,9520,9490,18
|
|
20231010,141200,44101200,9500,9500,9500,9500,1257
|
|
20231010,141100,32159700,9520,9520,9520,9520,0
|
|
20231010,141000,32159700,9520,9500,9520,9500,102
|
|
20231010,140900,31190660,9510,9520,9520,9510,232
|
|
20231010,140800,28982290,9520,9520,9520,9520,0
|
|
20231010,140700,28982290,9520,9520,9520,9520,2
|
|
20231010,140600,28963250,9520,9520,9520,9520,0
|
|
20231010,140500,28963250,9520,9520,9520,9520,0
|
|
20231010,140400,28963250,9520,9520,9520,9520,1
|
|
20231010,140300,28953730,9520,9520,9520,9520,0
|
|
20231010,140200,28953730,9520,9520,9520,9520,0
|
|
20231010,140100,28953730,9520,9520,9520,9520,2
|
|
20231010,140000,28934690,9520,9520,9520,9520,0
|
|
20231010,135900,28934690,9520,9520,9520,9520,0
|
|
20231010,135800,28934690,9520,9520,9520,9520,2
|
|
20231010,135700,28915650,9520,9520,9520,9520,0
|
|
20231010,135600,28915650,9520,9520,9520,9520,0
|
|
20231010,135500,28915650,9520,9520,9520,9520,1
|
|
20231010,135400,28906130,9520,9520,9520,9520,0
|
|
20231010,135300,28906130,9520,9520,9520,9520,0
|
|
20231010,135200,28906130,9520,9520,9520,9520,2
|
|
20231010,135100,28887090,9500,9500,9500,9500,0
|
|
20231010,135000,28887090,9500,9500,9500,9500,0
|
|
20231010,134900,28887090,9500,9520,9520,9500,52
|
|
20231010,134800,28393050,9520,9520,9520,9520,0
|
|
20231010,134700,28393050,9520,9520,9520,9520,0
|
|
20231010,134600,28393050,9520,9520,9520,9520,2
|
|
20231010,134500,28374010,9520,9520,9520,9520,0
|
|
20231010,134400,28374010,9520,9520,9520,9520,0
|
|
20231010,134300,28374010,9520,9520,9520,9520,2
|
|
20231010,134200,28354970,9520,9520,9520,9520,0
|
|
20231010,134100,28354970,9520,9520,9520,9520,0
|
|
20231010,134000,28354970,9520,9520,9520,9520,2
|
|
20231010,133900,28335930,9520,9520,9520,9520,0
|
|
20231010,133800,28335930,9520,9520,9520,9520,0
|
|
20231010,133700,28335930,9520,9520,9520,9520,1
|
|
20231010,133600,28326410,9520,9520,9520,9520,0
|
|
20231010,133500,28326410,9520,9520,9520,9520,0
|
|
20231010,133400,28326410,9520,9520,9520,9520,2
|
|
20231010,133300,28307370,9520,9520,9520,9520,0
|
|
20231010,133200,28307370,9520,9520,9520,9520,0
|
|
20231010,133100,28307370,9520,9520,9520,9520,0
|
|
20231010,133000,28307370,9520,9520,9520,9520,2
|
|
20231010,132900,28288330,9520,9520,9520,9520,0
|
|
20231010,132800,28288330,9520,9520,9520,9520,0
|
|
20231010,132700,28288330,9520,9520,9520,9520,1
|
|
20231010,132600,28278810,9520,9520,9520,9520,0
|
|
20231010,132500,28278810,9520,9520,9520,9520,0
|
|
20231010,132400,28278810,9520,9520,9520,9520,33
|
|
20231010,132300,27964650,9510,9510,9510,9510,0
|
|
20231010,132200,27964650,9510,9510,9510,9510,62
|
|
20231010,132100,27375030,9520,9520,9520,9520,2
|
|
20231010,132000,27355990,9520,9520,9520,9520,0
|
|
20231010,131900,27355990,9520,9520,9520,9520,1
|
|
20231010,131800,27346470,9520,9520,9520,9520,1
|
|
20231010,131700,27336950,9510,9510,9510,9510,30
|
|
20231010,131600,27051650,9520,9520,9520,9520,0
|
|
20231010,131500,27051650,9520,9520,9520,9520,2
|
|
20231010,131400,27032610,9520,9520,9520,9520,0
|
|
20231010,131300,27032610,9520,9520,9520,9520,55
|
|
20231010,131200,26509010,9560,9560,9560,9560,2
|
|
20231010,131100,26489890,9560,9560,9560,9560,0
|
|
20231010,131000,26489890,9560,9560,9560,9560,0
|
|
20231010,130900,26489890,9560,9560,9560,9560,1
|
|
20231010,130800,26480330,9560,9560,9560,9560,0
|
|
20231010,130700,26480330,9560,9560,9560,9560,0
|
|
20231010,130600,26480330,9560,9560,9560,9560,2
|
|
20231010,130500,26461210,9570,9570,9570,9570,0
|
|
20231010,130400,26461210,9570,9570,9570,9570,0
|
|
20231010,130300,26461210,9570,9570,9570,9570,2
|
|
20231010,130200,26442070,9570,9570,9570,9570,0
|
|
20231010,130100,26442070,9570,9570,9570,9570,0
|
|
20231010,130000,26442070,9570,9570,9570,9570,1
|
|
20231010,125900,26432500,9570,9570,9570,9570,0
|
|
20231010,125800,26432500,9570,9570,9570,9570,0
|
|
20231010,125700,26432500,9570,9570,9570,9570,2
|
|
20231010,125600,26413360,9570,9570,9570,9570,0
|
|
20231010,125500,26413360,9570,9570,9570,9570,0
|
|
20231010,125400,26413360,9570,9570,9570,9570,2
|
|
20231010,125300,26394220,9570,9570,9570,9570,0
|
|
20231010,125200,26394220,9570,9570,9570,9570,0
|
|
20231010,125100,26394220,9570,9520,9570,9520,2
|
|
20231010,125000,26375130,9570,9570,9570,9570,0
|
|
20231010,124900,26375130,9570,9570,9570,9570,0
|
|
20231010,124800,26375130,9570,9570,9570,9570,2
|
|
20231010,124700,26355990,9570,9570,9570,9570,0
|
|
20231010,124600,26355990,9570,9570,9570,9570,0
|
|
20231010,124500,26355990,9570,9570,9570,9570,2
|
|
20231010,124400,26336850,9570,9570,9570,9570,0
|
|
20231010,124300,26336850,9570,9570,9570,9570,1
|
|
20231010,124200,26327280,9570,9570,9570,9570,1
|
|
20231010,124100,26317710,9570,9570,9570,9570,0
|
|
20231010,124000,26317710,9570,9570,9570,9570,0
|
|
20231010,123900,26317710,9570,9570,9570,9570,2
|
|
20231010,123800,26298570,9570,9570,9570,9570,0
|
|
20231010,123700,26298570,9570,9570,9570,9570,0
|
|
20231010,123600,26298570,9570,9570,9570,9570,2
|
|
20231010,123500,26279430,9570,9570,9570,9570,0
|
|
20231010,123400,26279430,9570,9570,9570,9570,0
|
|
20231010,123300,26279430,9570,9570,9570,9570,1
|
|
20231010,123200,26269860,9570,9570,9570,9570,0
|
|
20231010,123100,26269860,9570,9570,9570,9570,0
|
|
20231010,123000,26269860,9570,9570,9570,9570,0
|
|
20231010,122900,26269860,9570,9570,9570,9570,2
|
|
20231010,122800,26250720,9500,9500,9500,9500,0
|
|
20231010,122700,26250720,9500,9560,9560,9500,1300
|
|
20231010,122600,13871450,9580,9580,9580,9580,2
|
|
20231010,122500,13852290,9560,9580,9580,9560,51
|
|
20231010,122400,13364710,9600,9600,9600,9600,0
|
|
20231010,122300,13364710,9600,9600,9600,9600,1
|
|
20231010,122200,13355110,9600,9600,9600,9600,0
|
|
20231010,122100,13355110,9600,9600,9600,9600,0
|
|
20231010,122000,13355110,9600,9600,9600,9600,2
|
|
20231010,121900,13335910,9590,9590,9590,9590,3
|
|
20231010,121800,13307140,9590,9590,9590,9590,4
|
|
20231010,121700,13268780,9590,9590,9590,9590,5
|
|
20231010,121600,13220830,9590,9590,9590,9590,0
|
|
20231010,121500,13220830,9590,9590,9590,9590,0
|
|
20231010,121400,13220830,9590,9590,9590,9590,1
|
|
20231010,121300,13211240,9590,9590,9590,9590,0
|
|
20231010,121200,13211240,9590,9590,9590,9590,0
|
|
20231010,121100,13211240,9590,9590,9590,9590,2
|
|
20231010,121000,13192060,9590,9590,9590,9590,0
|
|
20231010,120900,13192060,9590,9590,9590,9590,0
|
|
20231010,120800,13192060,9590,9590,9590,9590,2
|
|
20231010,120700,13172880,9600,9600,9600,9600,0
|
|
20231010,120600,13172880,9600,9600,9600,9600,0
|
|
20231010,120500,13172880,9600,9600,9600,9600,1
|
|
20231010,120400,13163280,9600,9600,9600,9600,0
|
|
20231010,120300,13163280,9600,9600,9600,9600,0
|
|
20231010,120200,13163280,9600,9600,9600,9600,2
|
|
20231010,120100,13144080,9600,9600,9600,9600,0
|
|
20231010,120000,13144080,9600,9600,9600,9600,0
|
|
20231010,115900,13144080,9600,9610,9610,9600,49
|
|
20231010,115800,12673660,9610,9610,9610,9610,0
|
|
20231010,115700,12673660,9610,9610,9610,9610,0
|
|
20231010,115600,12673660,9610,9610,9610,9610,1
|
|
20231010,115500,12664050,9610,9610,9610,9610,0
|
|
20231010,115400,12664050,9610,9610,9610,9610,0
|
|
20231010,115300,12664050,9610,9610,9610,9610,2
|
|
20231010,115200,12644830,9610,9610,9610,9610,21
|
|
20231010,115100,12443020,9610,9610,9610,9610,0
|
|
20231010,115000,12443020,9610,9610,9610,9610,2
|
|
20231010,114900,12423800,9610,9610,9610,9610,0
|
|
20231010,114800,12423800,9610,9610,9610,9610,0
|
|
20231010,114700,12423800,9610,9610,9610,9610,1
|
|
20231010,114600,12414190,9610,9610,9610,9610,0
|
|
20231010,114500,12414190,9610,9610,9610,9610,0
|
|
20231010,114400,12414190,9610,9610,9610,9610,2
|
|
20231010,114300,12394970,9600,9600,9600,9600,157
|
|
20231010,114200,10887770,9600,9600,9600,9600,0
|
|
20231010,114100,10887770,9600,9600,9600,9600,2
|
|
20231010,114000,10868570,9600,9600,9600,9600,0
|
|
20231010,113900,10868570,9600,9600,9600,9600,0
|
|
20231010,113800,10868570,9600,9600,9600,9600,1
|
|
20231010,113700,10858970,9600,9600,9600,9600,0
|
|
20231010,113600,10858970,9600,9600,9600,9600,0
|
|
20231010,113500,10858970,9600,9600,9600,9600,2
|
|
20231010,113400,10839770,9600,9600,9600,9600,0
|
|
20231010,113300,10839770,9600,9600,9600,9600,0
|
|
20231010,113200,10839770,9600,9600,9600,9600,2
|
|
20231010,113100,10820570,9610,9610,9610,9610,0
|
|
20231010,113000,10820570,9610,9610,9610,9610,0
|
|
20231010,112900,10820570,9610,9610,9610,9610,0
|
|
20231010,112800,10820570,9610,9610,9610,9610,1
|
|
20231010,112700,10810960,9610,9610,9610,9610,0
|
|
20231010,112600,10810960,9610,9610,9610,9610,0
|
|
20231010,112500,10810960,9610,9610,9610,9610,3
|
|
20231010,112400,10782130,9610,9610,9610,9610,0
|
|
20231010,112300,10782130,9610,9610,9610,9610,0
|
|
20231010,112200,10782130,9610,9610,9610,9610,2
|
|
20231010,112100,10762910,9610,9610,9610,9610,0
|
|
20231010,112000,10762910,9610,9610,9610,9610,0
|
|
20231010,111900,10762910,9610,9610,9610,9610,1
|
|
20231010,111800,10753300,9610,9610,9610,9610,0
|
|
20231010,111700,10753300,9610,9610,9610,9610,0
|
|
20231010,111600,10753300,9610,9610,9610,9610,2
|
|
20231010,111500,10734080,9610,9610,9610,9610,0
|
|
20231010,111400,10734080,9610,9580,9610,9580,14
|
|
20231010,111300,10599930,9610,9610,9610,9610,2
|
|
20231010,111200,10580710,9610,9610,9610,9610,0
|
|
20231010,111100,10580710,9610,9610,9610,9610,0
|
|
20231010,111000,10580710,9610,9610,9610,9610,1
|
|
20231010,110900,10571100,9610,9610,9610,9610,0
|
|
20231010,110800,10571100,9610,9610,9610,9610,0
|
|
20231010,110700,10571100,9610,9610,9610,9610,2
|
|
20231010,110600,10551880,9610,9610,9610,9610,0
|
|
20231010,110500,10551880,9610,9610,9610,9610,0
|
|
20231010,110400,10551880,9610,9610,9610,9610,39
|
|
20231010,110300,10177090,9610,9610,9610,9610,1
|
|
20231010,110200,10167480,9620,9620,9620,9620,0
|
|
20231010,110100,10167480,9620,9620,9620,9620,1
|
|
20231010,110000,10157860,9620,9620,9620,9620,0
|
|
20231010,105900,10157860,9620,9620,9620,9620,0
|
|
20231010,105800,10157860,9620,9620,9620,9620,2
|
|
20231010,105700,10138620,9620,9620,9620,9620,0
|
|
20231010,105600,10138620,9620,9620,9620,9620,0
|
|
20231010,105500,10138620,9620,9620,9620,9620,2
|
|
20231010,105400,10119380,9620,9620,9620,9620,0
|
|
20231010,105300,10119380,9620,9620,9620,9620,13
|
|
20231010,105200,9994320,9620,9620,9620,9620,0
|
|
20231010,105100,9994320,9620,9620,9620,9620,0
|
|
20231010,105000,9994320,9620,9620,9620,9620,0
|
|
20231010,104900,9994320,9620,9620,9620,9620,0
|
|
20231010,104800,9994320,9620,9620,9620,9620,0
|
|
20231010,104700,9994320,9620,9620,9620,9620,0
|
|
20231010,104600,9994320,9620,9620,9620,9620,0
|
|
20231010,104500,9994320,9620,9620,9620,9620,0
|
|
20231010,104400,9994320,9620,9620,9620,9620,0
|
|
20231010,104300,9994320,9620,9620,9620,9620,0
|
|
20231010,104200,9994320,9620,9620,9620,9620,0
|
|
20231010,104100,9994320,9620,9620,9620,9620,0
|
|
20231010,104000,9994320,9620,9620,9620,9620,0
|
|
20231010,103900,9994320,9620,9620,9620,9620,0
|
|
20231010,103800,9994320,9620,9620,9620,9620,0
|
|
20231010,103700,9994320,9620,9620,9620,9620,0
|
|
20231010,103600,9994320,9620,9620,9620,9620,0
|
|
20231010,103500,9994320,9620,9620,9620,9620,0
|
|
20231010,103400,9994320,9620,9620,9620,9620,0
|
|
20231010,103300,9994320,9620,9620,9620,9620,0
|
|
20231010,103200,9994320,9620,9620,9620,9620,0
|
|
20231010,103100,9994320,9620,9620,9620,9620,0
|
|
20231010,103000,9994320,9620,9620,9620,9620,0
|
|
20231010,102900,9994320,9620,9620,9620,9620,12
|
|
20231010,102800,9878880,9620,9620,9620,9620,0
|
|
20231010,102700,9878880,9620,9620,9620,9620,0
|
|
20231010,102600,9878880,9620,9620,9620,9620,0
|
|
20231010,102500,9878880,9620,9620,9620,9620,0
|
|
20231010,102400,9878880,9620,9620,9620,9620,0
|
|
20231010,102300,9878880,9620,9620,9620,9620,0
|
|
20231010,102200,9878880,9620,9620,9620,9620,0
|
|
20231010,102100,9878880,9620,9620,9620,9620,0
|
|
20231010,102000,9878880,9620,9620,9620,9620,0
|
|
20231010,101900,9878880,9620,9620,9620,9620,0
|
|
20231010,101800,9878880,9620,9620,9620,9620,0
|
|
20231010,101700,9878880,9620,9620,9620,9620,0
|
|
20231010,101600,9878880,9620,9620,9620,9620,0
|
|
20231010,101500,9878880,9620,9620,9620,9620,0
|
|
20231010,101400,9878880,9620,9620,9620,9620,0
|
|
20231010,101300,9878880,9620,9620,9620,9620,0
|
|
20231010,101200,9878880,9620,9620,9620,9620,15
|
|
20231010,101100,9734580,9620,9620,9620,9620,0
|
|
20231010,101000,9734580,9620,9620,9620,9620,0
|
|
20231010,100900,9734580,9620,9620,9620,9620,1
|
|
20231010,100800,9724960,9620,9620,9620,9620,0
|
|
20231010,100700,9724960,9620,9620,9620,9620,0
|
|
20231010,100600,9724960,9620,9620,9620,9620,1
|
|
20231010,100500,9715340,9620,9620,9620,9620,0
|
|
20231010,100400,9715340,9620,9620,9620,9620,0
|
|
20231010,100300,9715340,9620,9620,9620,9620,2
|
|
20231010,100200,9696100,9630,9600,9630,9600,12
|
|
20231010,100100,9580630,9630,9630,9630,9630,0
|
|
20231010,100000,9580630,9630,9630,9630,9630,2
|
|
20231010,095900,9561370,9630,9630,9630,9630,3
|
|
20231010,095800,9532480,9630,9630,9630,9630,5
|
|
20231010,095700,9484330,9630,9630,9630,9630,1
|
|
20231010,095600,9474700,9630,9630,9630,9630,0
|
|
20231010,095500,9474700,9630,9630,9630,9630,1
|
|
20231010,095400,9465070,9630,9630,9630,9630,0
|
|
20231010,095300,9465070,9630,9630,9630,9630,0
|
|
20231010,095200,9465070,9630,9630,9630,9630,0
|
|
20231010,095100,9465070,9630,9630,9630,9630,0
|
|
20231010,095000,9465070,9630,9630,9630,9630,1
|
|
20231010,094900,9455440,9630,9630,9630,9630,0
|
|
20231010,094800,9455440,9630,9630,9630,9630,0
|
|
20231010,094700,9455440,9630,9630,9630,9630,0
|
|
20231010,094600,9455440,9630,9630,9630,9630,0
|
|
20231010,094500,9455440,9630,9630,9630,9630,6
|
|
20231010,094400,9397660,9630,9630,9630,9630,0
|
|
20231010,094300,9397660,9630,9630,9630,9630,0
|
|
20231010,094200,9397660,9630,9630,9630,9630,0
|
|
20231010,094100,9397660,9630,9630,9630,9630,1
|
|
20231010,094000,9388030,9630,9630,9630,9630,0
|
|
20231010,093900,9388030,9630,9630,9630,9630,47
|
|
20231010,093800,8935420,9630,9580,9630,9580,168
|
|
20231010,093700,7321220,9580,9580,9580,9580,0
|
|
20231010,093600,7321220,9580,9580,9580,9580,0
|
|
20231010,093500,7321220,9580,9580,9580,9580,1
|
|
20231010,093400,7311640,9550,9550,9550,9550,61
|
|
20231010,093300,6729090,9550,9550,9550,9550,0
|
|
20231010,093200,6729090,9550,9550,9550,9550,0
|
|
20231010,093100,6729090,9550,9550,9550,9550,0
|
|
20231010,093000,6729090,9550,9570,9570,9550,10
|
|
20231010,092900,6633530,9580,9580,9580,9580,0
|
|
20231010,092800,6633530,9580,9590,9590,9580,111
|
|
20231010,092700,5569820,9630,9630,9630,9630,0
|
|
20231010,092600,5569820,9630,9630,9630,9630,0
|
|
20231010,092500,5569820,9630,9630,9630,9630,0
|
|
20231010,092400,5569820,9630,9630,9630,9630,0
|
|
20231010,092300,5569820,9630,9630,9630,9630,0
|
|
20231010,092200,5569820,9630,9630,9630,9630,0
|
|
20231010,092100,5569820,9630,9630,9630,9630,1
|
|
20231010,092000,5560190,9580,9590,9590,9580,281
|
|
20231010,091900,2867910,9590,9590,9590,9590,0
|
|
20231010,091800,2867910,9590,9590,9590,9590,0
|
|
20231010,091700,2867910,9590,9590,9590,9590,2
|
|
20231010,091600,2848730,9590,9590,9590,9590,0
|
|
20231010,091500,2848730,9590,9590,9590,9590,5
|
|
20231010,091400,2800780,9590,9590,9590,9590,0
|
|
20231010,091300,2800780,9590,9590,9590,9590,0
|
|
20231010,091200,2800780,9590,9590,9590,9590,0
|
|
20231010,091100,2800780,9590,9600,9600,9590,3
|
|
20231010,091000,2772000,9630,9630,9630,9630,0
|
|
20231010,090900,2772000,9630,9610,9630,9610,2
|
|
20231010,090800,2752760,9600,9600,9600,9600,1
|
|
20231010,090700,2743160,9630,9630,9630,9630,0
|
|
20231010,090600,2743160,9630,9630,9630,9630,0
|
|
20231010,090500,2743160,9630,9630,9630,9630,2
|
|
20231010,090400,2723900,9600,9610,9610,9600,43
|
|
20231010,090300,2311080,9630,9620,9630,9610,13
|
|
20231010,090200,2186010,9630,9630,9630,9630,1
|
|
20231010,090100,2176380,9630,9630,9630,9630,5
|
|
20231010,090000,2128230,9630,9630,9630,9630,221
|