685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,202100,3341675840,5820,5820,5820,5820,0
|
|
20231006,202000,3341675840,5820,5820,5820,5820,0
|
|
20231006,201900,3341675840,5820,5820,5820,5820,0
|
|
20231006,201800,3341675840,5820,5820,5820,5820,0
|
|
20231006,201700,3341675840,5820,5820,5820,5820,0
|
|
20231006,201600,3341675840,5820,5820,5820,5820,0
|
|
20231006,201500,3341675840,5820,5820,5820,5820,0
|
|
20231006,201400,3341675840,5820,5820,5820,5820,0
|
|
20231006,201300,3341675840,5820,5820,5820,5820,0
|
|
20231006,201200,3341675840,5820,5820,5820,5820,0
|
|
20231006,201100,3341675840,5820,5820,5820,5820,0
|
|
20231006,201000,3341675840,5820,5820,5820,5820,0
|
|
20231006,200900,3341675840,5820,5820,5820,5820,0
|
|
20231006,200800,3341675840,5820,5820,5820,5820,0
|
|
20231006,200700,3341675840,5820,5820,5820,5820,0
|
|
20231006,200600,3341675840,5820,5820,5820,5820,0
|
|
20231006,200500,3341675840,5820,5820,5820,5820,0
|
|
20231006,200400,3341675840,5820,5820,5820,5820,0
|
|
20231006,200300,3341675840,5820,5820,5820,5820,0
|
|
20231006,200200,3341675840,5820,5820,5820,5820,0
|
|
20231006,200100,3341675840,5820,5820,5820,5820,0
|
|
20231006,200000,3341675840,5820,5820,5820,5820,0
|
|
20231006,195900,3341675840,5820,5820,5820,5820,0
|
|
20231006,195800,3341675840,5820,5820,5820,5820,0
|
|
20231006,195700,3341675840,5820,5820,5820,5820,0
|
|
20231006,195600,3341675840,5820,5820,5820,5820,0
|
|
20231006,195500,3341675840,5820,5820,5820,5820,0
|
|
20231006,195400,3341675840,5820,5820,5820,5820,0
|
|
20231006,195300,3341675840,5820,5820,5820,5820,0
|
|
20231006,195200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,195100,3341675840,5820,5820,5820,5820,0
|
|
20231006,195000,3341675840,5820,5820,5820,5820,0
|
|
20231006,194900,3341675840,5820,5820,5820,5820,0
|
|
20231006,194800,3341675840,5820,5820,5820,5820,0
|
|
20231006,194700,3341675840,5820,5820,5820,5820,0
|
|
20231006,194600,3341675840,5820,5820,5820,5820,0
|
|
20231006,194500,3341675840,5820,5820,5820,5820,0
|
|
20231006,194400,3341675840,5820,5820,5820,5820,0
|
|
20231006,194300,3341675840,5820,5820,5820,5820,0
|
|
20231006,194200,3341675840,5820,5820,5820,5820,0
|
|
20231006,194100,3341675840,5820,5820,5820,5820,0
|
|
20231006,194000,3341675840,5820,5820,5820,5820,0
|
|
20231006,193900,3341675840,5820,5820,5820,5820,0
|
|
20231006,193800,3341675840,5820,5820,5820,5820,0
|
|
20231006,193700,3341675840,5820,5820,5820,5820,0
|
|
20231006,193600,3341675840,5820,5820,5820,5820,0
|
|
20231006,193500,3341675840,5820,5820,5820,5820,0
|
|
20231006,193400,3341675840,5820,5820,5820,5820,0
|
|
20231006,193300,3341675840,5820,5820,5820,5820,0
|
|
20231006,193200,3341675840,5820,5820,5820,5820,0
|
|
20231006,193100,3341675840,5820,5820,5820,5820,0
|
|
20231006,193000,3341675840,5820,5820,5820,5820,0
|
|
20231006,192900,3341675840,5820,5820,5820,5820,0
|
|
20231006,192800,3341675840,5820,5820,5820,5820,0
|
|
20231006,192700,3341675840,5820,5820,5820,5820,0
|
|
20231006,192600,3341675840,5820,5820,5820,5820,0
|
|
20231006,192500,3341675840,5820,5820,5820,5820,0
|
|
20231006,192400,3341675840,5820,5820,5820,5820,0
|
|
20231006,192300,3341675840,5820,5820,5820,5820,0
|
|
20231006,192200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,192100,3341675840,5820,5820,5820,5820,0
|
|
20231006,192000,3341675840,5820,5820,5820,5820,0
|
|
20231006,191900,3341675840,5820,5820,5820,5820,0
|
|
20231006,191800,3341675840,5820,5820,5820,5820,0
|
|
20231006,191700,3341675840,5820,5820,5820,5820,0
|
|
20231006,191600,3341675840,5820,5820,5820,5820,0
|
|
20231006,191500,3341675840,5820,5820,5820,5820,0
|
|
20231006,191400,3341675840,5820,5820,5820,5820,0
|
|
20231006,191300,3341675840,5820,5820,5820,5820,0
|
|
20231006,191200,3341675840,5820,5820,5820,5820,0
|
|
20231006,191100,3341675840,5820,5820,5820,5820,0
|
|
20231006,191000,3341675840,5820,5820,5820,5820,0
|
|
20231006,190900,3341675840,5820,5820,5820,5820,0
|
|
20231006,190800,3341675840,5820,5820,5820,5820,0
|
|
20231006,190700,3341675840,5820,5820,5820,5820,0
|
|
20231006,190600,3341675840,5820,5820,5820,5820,0
|
|
20231006,190500,3341675840,5820,5820,5820,5820,0
|
|
20231006,190400,3341675840,5820,5820,5820,5820,0
|
|
20231006,190300,3341675840,5820,5820,5820,5820,0
|
|
20231006,190200,3341675840,5820,5820,5820,5820,0
|
|
20231006,190100,3341675840,5820,5820,5820,5820,0
|
|
20231006,190000,3341675840,5820,5820,5820,5820,0
|
|
20231006,185900,3341675840,5820,5820,5820,5820,0
|
|
20231006,185800,3341675840,5820,5820,5820,5820,0
|
|
20231006,185700,3341675840,5820,5820,5820,5820,0
|
|
20231006,185600,3341675840,5820,5820,5820,5820,0
|
|
20231006,185500,3341675840,5820,5820,5820,5820,0
|
|
20231006,185400,3341675840,5820,5820,5820,5820,0
|
|
20231006,185300,3341675840,5820,5820,5820,5820,0
|
|
20231006,185200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,185100,3341675840,5820,5820,5820,5820,0
|
|
20231006,185000,3341675840,5820,5820,5820,5820,0
|
|
20231006,184900,3341675840,5820,5820,5820,5820,0
|
|
20231006,184800,3341675840,5820,5820,5820,5820,0
|
|
20231006,184700,3341675840,5820,5820,5820,5820,0
|
|
20231006,184600,3341675840,5820,5820,5820,5820,0
|
|
20231006,184500,3341675840,5820,5820,5820,5820,0
|
|
20231006,184400,3341675840,5820,5820,5820,5820,0
|
|
20231006,184300,3341675840,5820,5820,5820,5820,0
|
|
20231006,184200,3341675840,5820,5820,5820,5820,0
|
|
20231006,184100,3341675840,5820,5820,5820,5820,0
|
|
20231006,184000,3341675840,5820,5820,5820,5820,0
|
|
20231006,183900,3341675840,5820,5820,5820,5820,0
|
|
20231006,183800,3341675840,5820,5820,5820,5820,0
|
|
20231006,183700,3341675840,5820,5820,5820,5820,0
|
|
20231006,183600,3341675840,5820,5820,5820,5820,0
|
|
20231006,183500,3341675840,5820,5820,5820,5820,0
|
|
20231006,183400,3341675840,5820,5820,5820,5820,0
|
|
20231006,183300,3341675840,5820,5820,5820,5820,0
|
|
20231006,183200,3341675840,5820,5820,5820,5820,0
|
|
20231006,183100,3341675840,5820,5820,5820,5820,0
|
|
20231006,183000,3341675840,5820,5820,5820,5820,0
|
|
20231006,182900,3341675840,5820,5820,5820,5820,0
|
|
20231006,182800,3341675840,5820,5820,5820,5820,0
|
|
20231006,182700,3341675840,5820,5820,5820,5820,0
|
|
20231006,182600,3341675840,5820,5820,5820,5820,0
|
|
20231006,182500,3341675840,5820,5820,5820,5820,0
|
|
20231006,182400,3341675840,5820,5820,5820,5820,0
|
|
20231006,182300,3341675840,5820,5820,5820,5820,0
|
|
20231006,182200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,182100,3341675840,5820,5820,5820,5820,0
|
|
20231006,182000,3341675840,5820,5820,5820,5820,0
|
|
20231006,181900,3341675840,5820,5820,5820,5820,0
|
|
20231006,181800,3341675840,5820,5820,5820,5820,0
|
|
20231006,181700,3341675840,5820,5820,5820,5820,0
|
|
20231006,181600,3341675840,5820,5820,5820,5820,0
|
|
20231006,181500,3341675840,5820,5820,5820,5820,0
|
|
20231006,181400,3341675840,5820,5820,5820,5820,0
|
|
20231006,181300,3341675840,5820,5820,5820,5820,0
|
|
20231006,181200,3341675840,5820,5820,5820,5820,0
|
|
20231006,181100,3341675840,5820,5820,5820,5820,0
|
|
20231006,181000,3341675840,5820,5820,5820,5820,0
|
|
20231006,180900,3341675840,5820,5820,5820,5820,0
|
|
20231006,180800,3341675840,5820,5820,5820,5820,0
|
|
20231006,180700,3341675840,5820,5820,5820,5820,0
|
|
20231006,180600,3341675840,5820,5820,5820,5820,0
|
|
20231006,180500,3341675840,5820,5820,5820,5820,0
|
|
20231006,180400,3341675840,5820,5820,5820,5820,0
|
|
20231006,180300,3341675840,5820,5820,5820,5820,0
|
|
20231006,180200,3341675840,5820,5820,5820,5820,0
|
|
20231006,180100,3341675840,5820,5820,5820,5820,0
|
|
20231006,180000,3341675840,5820,5820,5820,5820,0
|
|
20231006,175900,3341675840,5820,5820,5820,5820,0
|
|
20231006,175800,3341675840,5820,5820,5820,5820,0
|
|
20231006,175700,3341675840,5820,5820,5820,5820,0
|
|
20231006,175600,3341675840,5820,5820,5820,5820,0
|
|
20231006,175500,3341675840,5820,5820,5820,5820,0
|
|
20231006,175400,3341675840,5820,5820,5820,5820,0
|
|
20231006,175300,3341675840,5820,5820,5820,5820,0
|
|
20231006,175200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,175100,3341675840,5820,5820,5820,5820,0
|
|
20231006,175000,3341675840,5820,5820,5820,5820,0
|
|
20231006,174900,3341675840,5820,5820,5820,5820,0
|
|
20231006,174800,3341675840,5820,5820,5820,5820,0
|
|
20231006,174700,3341675840,5820,5820,5820,5820,0
|
|
20231006,174600,3341675840,5820,5820,5820,5820,0
|
|
20231006,174500,3341675840,5820,5820,5820,5820,0
|
|
20231006,174400,3341675840,5820,5820,5820,5820,0
|
|
20231006,174300,3341675840,5820,5820,5820,5820,0
|
|
20231006,174200,3341675840,5820,5820,5820,5820,0
|
|
20231006,174100,3341675840,5820,5820,5820,5820,0
|
|
20231006,174000,3341675840,5820,5820,5820,5820,0
|
|
20231006,173900,3341675840,5820,5820,5820,5820,0
|
|
20231006,173800,3341675840,5820,5820,5820,5820,0
|
|
20231006,173700,3341675840,5820,5820,5820,5820,0
|
|
20231006,173600,3341675840,5820,5820,5820,5820,0
|
|
20231006,173500,3341675840,5820,5820,5820,5820,0
|
|
20231006,173400,3341675840,5820,5820,5820,5820,0
|
|
20231006,173300,3341675840,5820,5820,5820,5820,0
|
|
20231006,173200,3341675840,5820,5820,5820,5820,0
|
|
20231006,173100,3341675840,5820,5820,5820,5820,0
|
|
20231006,173000,3341675840,5820,5820,5820,5820,0
|
|
20231006,172900,3341675840,5820,5820,5820,5820,0
|
|
20231006,172800,3341675840,5820,5820,5820,5820,0
|
|
20231006,172700,3341675840,5820,5820,5820,5820,0
|
|
20231006,172600,3341675840,5820,5820,5820,5820,0
|
|
20231006,172500,3341675840,5820,5820,5820,5820,0
|
|
20231006,172400,3341675840,5820,5820,5820,5820,0
|
|
20231006,172300,3341675840,5820,5820,5820,5820,0
|
|
20231006,172200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,172100,3341675840,5820,5820,5820,5820,0
|
|
20231006,172000,3341675840,5820,5820,5820,5820,0
|
|
20231006,171900,3341675840,5820,5820,5820,5820,0
|
|
20231006,171800,3341675840,5820,5820,5820,5820,0
|
|
20231006,171700,3341675840,5820,5820,5820,5820,0
|
|
20231006,171600,3341675840,5820,5820,5820,5820,0
|
|
20231006,171500,3341675840,5820,5820,5820,5820,0
|
|
20231006,171400,3341675840,5820,5820,5820,5820,0
|
|
20231006,171300,3341675840,5820,5820,5820,5820,0
|
|
20231006,171200,3341675840,5820,5820,5820,5820,0
|
|
20231006,171100,3341675840,5820,5820,5820,5820,0
|
|
20231006,171000,3341675840,5820,5820,5820,5820,0
|
|
20231006,170900,3341675840,5820,5820,5820,5820,0
|
|
20231006,170800,3341675840,5820,5820,5820,5820,0
|
|
20231006,170700,3341675840,5820,5820,5820,5820,0
|
|
20231006,170600,3341675840,5820,5820,5820,5820,0
|
|
20231006,170500,3341675840,5820,5820,5820,5820,0
|
|
20231006,170400,3341675840,5820,5820,5820,5820,0
|
|
20231006,170300,3341675840,5820,5820,5820,5820,0
|
|
20231006,170200,3341675840,5820,5820,5820,5820,0
|
|
20231006,170100,3341675840,5820,5820,5820,5820,0
|
|
20231006,170000,3341675840,5820,5820,5820,5820,0
|
|
20231006,165900,3341675840,5820,5820,5820,5820,0
|
|
20231006,165800,3341675840,5820,5820,5820,5820,0
|
|
20231006,165700,3341675840,5820,5820,5820,5820,0
|
|
20231006,165600,3341675840,5820,5820,5820,5820,0
|
|
20231006,165500,3341675840,5820,5820,5820,5820,0
|
|
20231006,165400,3341675840,5820,5820,5820,5820,0
|
|
20231006,165300,3341675840,5820,5820,5820,5820,0
|
|
20231006,165200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,165100,3341675840,5820,5820,5820,5820,0
|
|
20231006,165000,3341675840,5820,5820,5820,5820,0
|
|
20231006,164900,3341675840,5820,5820,5820,5820,0
|
|
20231006,164800,3341675840,5820,5820,5820,5820,0
|
|
20231006,164700,3341675840,5820,5820,5820,5820,0
|
|
20231006,164600,3341675840,5820,5820,5820,5820,0
|
|
20231006,164500,3341675840,5820,5820,5820,5820,0
|
|
20231006,164400,3341675840,5820,5820,5820,5820,0
|
|
20231006,164300,3341675840,5820,5820,5820,5820,0
|
|
20231006,164200,3341675840,5820,5820,5820,5820,0
|
|
20231006,164100,3341675840,5820,5820,5820,5820,0
|
|
20231006,164000,3341675840,5820,5820,5820,5820,0
|
|
20231006,163900,3341675840,5820,5820,5820,5820,0
|
|
20231006,163800,3341675840,5820,5820,5820,5820,0
|
|
20231006,163700,3341675840,5820,5820,5820,5820,0
|
|
20231006,163600,3341675840,5820,5820,5820,5820,0
|
|
20231006,163500,3341675840,5820,5820,5820,5820,0
|
|
20231006,163400,3341675840,5820,5820,5820,5820,0
|
|
20231006,163300,3341675840,5820,5820,5820,5820,0
|
|
20231006,163200,3341675840,5820,5820,5820,5820,0
|
|
20231006,163100,3341675840,5820,5820,5820,5820,0
|
|
20231006,163000,3341675840,5820,5820,5820,5820,0
|
|
20231006,162900,3341675840,5820,5820,5820,5820,0
|
|
20231006,162800,3341675840,5820,5820,5820,5820,0
|
|
20231006,162700,3341675840,5820,5820,5820,5820,0
|
|
20231006,162600,3341675840,5820,5820,5820,5820,0
|
|
20231006,162500,3341675840,5820,5820,5820,5820,0
|
|
20231006,162400,3341675840,5820,5820,5820,5820,0
|
|
20231006,162300,3341675840,5820,5820,5820,5820,0
|
|
20231006,162200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,162100,3341675840,5820,5820,5820,5820,0
|
|
20231006,162000,3341675840,5820,5820,5820,5820,0
|
|
20231006,161900,3341675840,5820,5820,5820,5820,0
|
|
20231006,161800,3341675840,5820,5820,5820,5820,0
|
|
20231006,161700,3341675840,5820,5820,5820,5820,0
|
|
20231006,161600,3341675840,5820,5820,5820,5820,0
|
|
20231006,161500,3341675840,5820,5820,5820,5820,0
|
|
20231006,161400,3341675840,5820,5820,5820,5820,0
|
|
20231006,161300,3341675840,5820,5820,5820,5820,0
|
|
20231006,161200,3341675840,5820,5820,5820,5820,0
|
|
20231006,161100,3341675840,5820,5820,5820,5820,0
|
|
20231006,161000,3341675840,5820,5820,5820,5820,0
|
|
20231006,160900,3341675840,5820,5820,5820,5820,0
|
|
20231006,160800,3341675840,5820,5820,5820,5820,0
|
|
20231006,160700,3341675840,5820,5820,5820,5820,0
|
|
20231006,160600,3341675840,5820,5820,5820,5820,0
|
|
20231006,160500,3341675840,5820,5820,5820,5820,0
|
|
20231006,160400,3341675840,5820,5820,5820,5820,0
|
|
20231006,160300,3341675840,5820,5820,5820,5820,0
|
|
20231006,160200,3341675840,5820,5820,5820,5820,0
|
|
20231006,160100,3341675840,5820,5820,5820,5820,0
|
|
20231006,160000,3341675840,5820,5820,5820,5820,0
|
|
20231006,155900,3341675840,5820,5820,5820,5820,0
|
|
20231006,155800,3341675840,5820,5820,5820,5820,0
|
|
20231006,155700,3341675840,5820,5820,5820,5820,0
|
|
20231006,155600,3341675840,5820,5820,5820,5820,0
|
|
20231006,155500,3341675840,5820,5820,5820,5820,0
|
|
20231006,155400,3341675840,5820,5820,5820,5820,0
|
|
20231006,155300,3341675840,5820,5820,5820,5820,0
|
|
20231006,155200,3341675840,5820,5820,5820,5820,6675
|
|
20231006,155100,3341675840,5820,5820,5820,5820,0
|
|
20231006,155000,3341675840,5820,5820,5820,5820,0
|
|
20231006,154900,3341675840,5820,5820,5820,5820,0
|
|
20231006,154800,3341675840,5820,5820,5820,5820,0
|
|
20231006,154700,3341675840,5820,5820,5820,5820,0
|
|
20231006,154600,3341675840,5820,5820,5820,5820,0
|
|
20231006,154500,3341675840,5820,5820,5820,5820,0
|
|
20231006,154400,3341675840,5820,5820,5820,5820,0
|
|
20231006,154300,3341675840,5820,5820,5820,5820,0
|
|
20231006,154200,3341675840,5820,5820,5820,5820,0
|
|
20231006,154100,3341675840,5820,5820,5820,5820,0
|
|
20231006,154000,3341675840,5820,5820,5820,5820,0
|
|
20231006,153900,3341675840,5820,5820,5820,5820,0
|
|
20231006,153800,3341675840,5820,5820,5820,5820,0
|
|
20231006,153700,3341675840,5820,5820,5820,5820,0
|
|
20231006,153600,3341675840,5820,5820,5820,5820,0
|
|
20231006,153500,3341675840,5820,5820,5820,5820,0
|
|
20231006,153400,3341675840,5820,5820,5820,5820,0
|
|
20231006,153300,3341675840,5820,5820,5820,5820,0
|
|
20231006,153200,3341675840,5820,5820,5820,5820,0
|
|
20231006,153100,3341675840,5820,5820,5820,5820,0
|
|
20231006,153000,3341675840,5820,5820,5820,5820,6675
|
|
20231006,152900,3302827340,5820,5820,5820,5820,0
|
|
20231006,152800,3302827340,5820,5820,5820,5820,0
|
|
20231006,152700,3302827340,5820,5820,5820,5820,0
|
|
20231006,152600,3302827340,5820,5820,5820,5820,0
|
|
20231006,152500,3302827340,5820,5820,5820,5820,0
|
|
20231006,152400,3302827340,5820,5820,5820,5820,0
|
|
20231006,152300,3302827340,5820,5820,5820,5820,0
|
|
20231006,152200,3302827340,5820,5820,5820,5820,0
|
|
20231006,152100,3302827340,5820,5820,5820,5820,0
|
|
20231006,152000,3302827340,5820,5820,5820,5820,0
|
|
20231006,151900,3302827340,5820,5820,5860,5810,4659
|
|
20231006,151800,3275630190,5820,5820,5820,5820,477
|
|
20231006,151700,3272854050,5820,5840,5870,5820,3221
|
|
20231006,151600,3254089240,5870,5810,5870,5810,1386
|
|
20231006,151500,3245997380,5810,5850,5850,5810,1047
|
|
20231006,151400,3239907370,5850,5820,5880,5780,2235
|
|
20231006,151300,3226880720,5730,5780,5890,5730,10831
|
|
20231006,151200,3163738060,5780,5740,5780,5740,1468
|
|
20231006,151100,3155285140,5740,5770,5770,5720,1077
|
|
20231006,151000,3149107180,5780,5690,5800,5680,4899
|
|
20231006,150900,3120965390,5690,5630,5690,5630,369
|
|
20231006,150800,3118872670,5630,5630,5660,5630,174
|
|
20231006,150700,3117893020,5620,5630,5660,5620,1662
|
|
20231006,150600,3108545720,5630,5660,5680,5630,1659
|
|
20231006,150500,3099184830,5660,5660,5660,5660,50
|
|
20231006,150400,3098901830,5650,5650,5650,5650,187
|
|
20231006,150300,3097845280,5660,5660,5660,5660,15
|
|
20231006,150200,3097760380,5660,5660,5680,5630,4117
|
|
20231006,150100,3074489300,5660,5640,5660,5630,996
|
|
20231006,150000,3068856320,5640,5640,5660,5630,337
|
|
20231006,145900,3066953570,5630,5650,5650,5630,472
|
|
20231006,145800,3064287770,5650,5680,5680,5640,1004
|
|
20231006,145700,3058598780,5700,5680,5700,5680,101
|
|
20231006,145600,3058023160,5680,5650,5680,5620,7608
|
|
20231006,145500,3015155800,5660,5660,5670,5660,456
|
|
20231006,145400,3012574210,5660,5690,5710,5660,535
|
|
20231006,145300,3009533490,5650,5660,5670,5650,2008
|
|
20231006,145200,2998168080,5660,5710,5710,5640,3689
|
|
20231006,145100,2977262020,5720,5720,5730,5720,384
|
|
20231006,145000,2975065390,5720,5690,5720,5670,1204
|
|
20231006,144900,2968212360,5690,5710,5710,5650,5401
|
|
20231006,144800,2937600520,5710,5750,5750,5710,2021
|
|
20231006,144700,2926029340,5750,5780,5780,5750,61
|
|
20231006,144600,2925678530,5790,5770,5790,5760,919
|
|
20231006,144500,2920377940,5770,5780,5810,5760,1599
|
|
20231006,144400,2911123020,5790,5770,5790,5770,3196
|
|
20231006,144300,2892651810,5780,5730,5780,5730,1068
|
|
20231006,144200,2886509120,5730,5750,5760,5730,615
|
|
20231006,144100,2882978420,5760,5720,5760,5720,3042
|
|
20231006,144000,2865509130,5710,5700,5720,5700,864
|
|
20231006,143900,2860583140,5690,5710,5720,5690,2087
|
|
20231006,143800,2848665290,5710,5680,5710,5680,469
|
|
20231006,143700,2845997040,5680,5660,5680,5660,1128
|
|
20231006,143600,2839591420,5680,5650,5680,5640,675
|
|
20231006,143500,2835776870,5650,5660,5680,5650,673
|
|
20231006,143400,2831973350,5690,5670,5690,5650,3494
|
|
20231006,143300,2812207100,5700,5650,5710,5650,2345
|
|
20231006,143200,2798898330,5650,5700,5700,5630,4289
|
|
20231006,143100,2774570940,5690,5700,5740,5690,2371
|
|
20231006,143000,2761016170,5700,5760,5800,5700,1980
|
|
20231006,142900,2749594890,5800,5750,5800,5700,2873
|
|
20231006,142800,2733079820,5750,5750,5770,5730,1965
|
|
20231006,142700,2721815250,5750,5720,5790,5700,4246
|
|
20231006,142600,2697433880,5720,5740,5750,5720,286
|
|
20231006,142500,2695793900,5750,5680,5810,5640,8321
|
|
20231006,142400,2647895620,5640,5670,5710,5640,3916
|
|
20231006,142300,2625730240,5680,5620,5690,5550,8665
|
|
20231006,142200,2577055030,5610,5700,5700,5580,16718
|
|
20231006,142100,2483065800,5690,5760,5760,5690,2179
|
|
20231006,142000,2470628330,5760,5740,5790,5670,7089
|
|
20231006,141900,2429971800,5740,5730,5830,5700,6246
|
|
20231006,141800,2394117850,5730,5830,5850,5730,6464
|
|
20231006,141700,2356738000,5830,5860,5860,5780,6436
|
|
20231006,141600,2319361320,5830,5950,5970,5830,7299
|
|
20231006,141500,2276379190,5950,5850,5980,5840,15767
|
|
20231006,141400,2183012500,5840,5850,5960,5840,9332
|
|
20231006,141300,2127984970,5840,5920,5960,5790,32200
|
|
20231006,141200,1938582500,5920,6030,6040,5810,30333
|
|
20231006,141100,1759210500,6030,5680,6130,5670,96589
|
|
20231006,141000,1183333440,5640,5660,5660,5640,1146
|
|
20231006,140900,1176861710,5690,5700,5700,5650,1852
|
|
20231006,140800,1166368890,5710,5610,5710,5610,529
|
|
20231006,140700,1163383010,5600,5640,5650,5590,6277
|
|
20231006,140600,1128146180,5640,5670,5680,5600,5375
|
|
20231006,140500,1097796300,5690,5700,5770,5660,14600
|
|
20231006,140400,1014761720,5700,5830,5830,5660,7660
|
|
20231006,140300,970821330,5830,5800,5870,5800,2241
|
|
20231006,140200,957730450,5800,5790,5850,5750,12771
|
|
20231006,140100,883724460,5790,5920,5980,5790,21085
|
|
20231006,140000,760236300,5930,5790,5980,5780,20460
|
|
20231006,135900,640159480,5800,5770,5960,5710,26478
|
|
20231006,135800,485253840,5760,5700,5760,5700,963
|
|
20231006,135700,479721720,5740,5700,5740,5700,1744
|
|
20231006,135600,469724590,5690,5710,5740,5690,2783
|
|
20231006,135500,453845940,5710,5700,5750,5670,3406
|
|
20231006,135400,434440580,5700,5630,5800,5620,13421
|
|
20231006,135300,357483820,5650,5600,5650,5600,927
|
|
20231006,135200,352269240,5590,5620,5620,5580,834
|
|
20231006,135100,347595800,5620,5650,5650,5600,4061
|
|
20231006,135000,324778660,5640,5690,5730,5620,3205
|
|
20231006,134900,306639630,5700,5800,5800,5660,9012
|
|
20231006,134800,254825370,5820,5820,5820,5820,0
|
|
20231006,134700,254825370,5820,5820,5820,5820,0
|
|
20231006,134600,254825370,5820,5640,5820,5640,11049
|
|
20231006,134500,191081180,5640,5610,5640,5610,1317
|
|
20231006,134400,183685630,5570,5660,5660,5560,2477
|
|
20231006,134300,169813270,5730,5620,5740,5600,7352
|
|
20231006,134200,128160690,5640,5550,5640,5550,9811
|
|
20231006,134100,73165610,5550,5580,5580,5550,201
|
|
20231006,134000,72050030,5550,5560,5580,5550,768
|
|
20231006,133900,67771680,5560,5520,5560,5520,2506
|
|
20231006,133800,53896790,5510,5510,5510,5510,0
|
|
20231006,133700,53896790,5510,5510,5510,5510,0
|
|
20231006,133600,53896790,5510,5510,5510,5510,0
|
|
20231006,133500,53896790,5510,5510,5510,5510,0
|
|
20231006,133400,53896790,5510,5510,5510,5510,0
|
|
20231006,133300,53896790,5510,5510,5510,5510,0
|
|
20231006,133200,53896790,5510,5510,5510,5510,10
|
|
20231006,133100,53841690,5520,5520,5520,5520,0
|
|
20231006,133000,53841690,5520,5520,5520,5520,0
|
|
20231006,132900,53841690,5520,5520,5520,5520,0
|
|
20231006,132800,53841690,5520,5520,5520,5520,79
|
|
20231006,132700,53405610,5520,5510,5520,5510,201
|
|
20231006,132600,52297090,5510,5510,5510,5510,0
|
|
20231006,132500,52297090,5510,5510,5510,5510,10
|
|
20231006,132400,52241990,5520,5520,5520,5520,0
|
|
20231006,132300,52241990,5520,5520,5520,5520,0
|
|
20231006,132200,52241990,5520,5520,5520,5520,0
|
|
20231006,132100,52241990,5520,5520,5520,5520,0
|
|
20231006,132000,52241990,5520,5520,5520,5520,0
|
|
20231006,131900,52241990,5520,5520,5520,5520,0
|
|
20231006,131800,52241990,5520,5520,5520,5520,100
|
|
20231006,131700,51689990,5520,5520,5520,5520,0
|
|
20231006,131600,51689990,5520,5520,5520,5520,0
|
|
20231006,131500,51689990,5520,5520,5520,5520,0
|
|
20231006,131400,51689990,5520,5520,5520,5520,0
|
|
20231006,131300,51689990,5520,5530,5530,5520,321
|
|
20231006,131200,49914970,5530,5530,5530,5530,0
|
|
20231006,131100,49914970,5530,5530,5530,5530,0
|
|
20231006,131000,49914970,5530,5530,5530,5530,0
|
|
20231006,130900,49914970,5530,5530,5530,5530,0
|
|
20231006,130800,49914970,5530,5530,5530,5530,0
|
|
20231006,130700,49914970,5530,5530,5530,5530,0
|
|
20231006,130600,49914970,5530,5530,5530,5530,0
|
|
20231006,130500,49914970,5530,5530,5530,5530,0
|
|
20231006,130400,49914970,5530,5530,5530,5530,0
|
|
20231006,130300,49914970,5530,5530,5530,5530,0
|
|
20231006,130200,49914970,5530,5530,5530,5530,1
|
|
20231006,130100,49909440,5530,5530,5530,5530,2
|
|
20231006,130000,49898380,5530,5520,5530,5520,109
|
|
20231006,125900,49296690,5510,5510,5510,5510,0
|
|
20231006,125800,49296690,5510,5510,5510,5510,0
|
|
20231006,125700,49296690,5510,5510,5510,5510,15
|
|
20231006,125600,49214040,5520,5520,5520,5520,0
|
|
20231006,125500,49214040,5520,5520,5520,5520,0
|
|
20231006,125400,49214040,5520,5520,5520,5520,0
|
|
20231006,125300,49214040,5520,5520,5520,5520,0
|
|
20231006,125200,49214040,5520,5520,5520,5520,0
|
|
20231006,125100,49214040,5520,5520,5520,5520,4
|
|
20231006,125000,49191960,5530,5530,5530,5530,11
|
|
20231006,124900,49131130,5540,5540,5540,5540,0
|
|
20231006,124800,49131130,5540,5540,5540,5540,300
|
|
20231006,124700,47469130,5540,5540,5540,5540,0
|
|
20231006,124600,47469130,5540,5540,5540,5540,0
|
|
20231006,124500,47469130,5540,5540,5540,5540,0
|
|
20231006,124400,47469130,5540,5540,5540,5540,0
|
|
20231006,124300,47469130,5540,5540,5540,5540,0
|
|
20231006,124200,47469130,5540,5540,5540,5540,0
|
|
20231006,124100,47469130,5540,5540,5540,5540,0
|
|
20231006,124000,47469130,5540,5540,5540,5540,0
|
|
20231006,123900,47469130,5540,5540,5540,5540,0
|
|
20231006,123800,47469130,5540,5540,5540,5540,0
|
|
20231006,123700,47469130,5540,5540,5550,5540,112
|
|
20231006,123600,46848630,5510,5510,5510,5510,0
|
|
20231006,123500,46848630,5510,5510,5510,5510,0
|
|
20231006,123400,46848630,5510,5510,5510,5510,0
|
|
20231006,123300,46848630,5510,5510,5510,5510,0
|
|
20231006,123200,46848630,5510,5510,5510,5510,0
|
|
20231006,123100,46848630,5510,5510,5510,5510,0
|
|
20231006,123000,46848630,5510,5510,5510,5510,0
|
|
20231006,122900,46848630,5510,5510,5510,5510,0
|
|
20231006,122800,46848630,5510,5510,5510,5510,0
|
|
20231006,122700,46848630,5510,5510,5510,5510,0
|
|
20231006,122600,46848630,5510,5510,5510,5510,55
|
|
20231006,122500,46545580,5550,5550,5550,5550,0
|
|
20231006,122400,46545580,5550,5550,5550,5550,0
|
|
20231006,122300,46545580,5550,5550,5550,5550,0
|
|
20231006,122200,46545580,5550,5550,5550,5550,0
|
|
20231006,122100,46545580,5550,5550,5550,5550,0
|
|
20231006,122000,46545580,5550,5550,5550,5550,5
|
|
20231006,121900,46517830,5510,5510,5510,5510,0
|
|
20231006,121800,46517830,5510,5510,5510,5510,0
|
|
20231006,121700,46517830,5510,5510,5510,5510,0
|
|
20231006,121600,46517830,5510,5510,5510,5510,0
|
|
20231006,121500,46517830,5510,5510,5510,5510,0
|
|
20231006,121400,46517830,5510,5510,5510,5510,0
|
|
20231006,121300,46517830,5510,5510,5510,5510,0
|
|
20231006,121200,46517830,5510,5510,5510,5510,0
|
|
20231006,121100,46517830,5510,5510,5510,5510,0
|
|
20231006,121000,46517830,5510,5510,5510,5510,5
|
|
20231006,120900,46490280,5500,5500,5500,5500,0
|
|
20231006,120800,46490280,5500,5500,5500,5500,0
|
|
20231006,120700,46490280,5500,5500,5500,5500,0
|
|
20231006,120600,46490280,5500,5500,5500,5500,0
|
|
20231006,120500,46490280,5500,5500,5500,5500,0
|
|
20231006,120400,46490280,5500,5500,5500,5500,0
|
|
20231006,120300,46490280,5500,5500,5500,5500,0
|
|
20231006,120200,46490280,5500,5500,5500,5500,0
|
|
20231006,120100,46490280,5500,5500,5500,5500,0
|
|
20231006,120000,46490280,5500,5500,5500,5500,0
|
|
20231006,115900,46490280,5500,5500,5500,5500,0
|
|
20231006,115800,46490280,5500,5500,5500,5500,0
|
|
20231006,115700,46490280,5500,5500,5500,5500,0
|
|
20231006,115600,46490280,5500,5500,5500,5500,0
|
|
20231006,115500,46490280,5500,5500,5500,5500,0
|
|
20231006,115400,46490280,5500,5500,5500,5500,0
|
|
20231006,115300,46490280,5500,5500,5500,5500,0
|
|
20231006,115200,46490280,5500,5500,5500,5500,3
|
|
20231006,115100,46473780,5500,5500,5500,5500,11
|
|
20231006,115000,46413280,5500,5500,5500,5500,0
|
|
20231006,114900,46413280,5500,5500,5500,5500,0
|
|
20231006,114800,46413280,5500,5500,5500,5500,0
|
|
20231006,114700,46413280,5500,5500,5500,5500,0
|
|
20231006,114600,46413280,5500,5500,5500,5500,0
|
|
20231006,114500,46413280,5500,5500,5500,5500,0
|
|
20231006,114400,46413280,5500,5500,5500,5500,0
|
|
20231006,114300,46413280,5500,5500,5500,5500,0
|
|
20231006,114200,46413280,5500,5500,5500,5500,0
|
|
20231006,114100,46413280,5500,5500,5500,5500,0
|
|
20231006,114000,46413280,5500,5500,5500,5500,0
|
|
20231006,113900,46413280,5500,5500,5500,5500,0
|
|
20231006,113800,46413280,5500,5500,5500,5500,0
|
|
20231006,113700,46413280,5500,5500,5500,5500,0
|
|
20231006,113600,46413280,5500,5500,5500,5500,0
|
|
20231006,113500,46413280,5500,5500,5500,5500,0
|
|
20231006,113400,46413280,5500,5500,5500,5500,0
|
|
20231006,113300,46413280,5500,5500,5500,5500,0
|
|
20231006,113200,46413280,5500,5500,5500,5500,0
|
|
20231006,113100,46413280,5500,5500,5500,5500,0
|
|
20231006,113000,46413280,5500,5500,5500,5500,0
|
|
20231006,112900,46413280,5500,5500,5500,5500,0
|
|
20231006,112800,46413280,5500,5500,5500,5500,281
|
|
20231006,112700,44867780,5500,5500,5500,5500,0
|
|
20231006,112600,44867780,5500,5500,5500,5500,0
|
|
20231006,112500,44867780,5500,5500,5500,5500,0
|
|
20231006,112400,44867780,5500,5500,5500,5500,0
|
|
20231006,112300,44867780,5500,5500,5500,5500,0
|
|
20231006,112200,44867780,5500,5500,5500,5500,0
|
|
20231006,112100,44867780,5500,5500,5500,5500,0
|
|
20231006,112000,44867780,5500,5500,5500,5500,0
|
|
20231006,111900,44867780,5500,5500,5500,5500,0
|
|
20231006,111800,44867780,5500,5500,5500,5500,0
|
|
20231006,111700,44867780,5500,5500,5500,5500,0
|
|
20231006,111600,44867780,5500,5500,5500,5500,0
|
|
20231006,111500,44867780,5500,5500,5500,5500,0
|
|
20231006,111400,44867780,5500,5500,5500,5500,0
|
|
20231006,111300,44867780,5500,5500,5500,5500,0
|
|
20231006,111200,44867780,5500,5500,5500,5500,540
|
|
20231006,111100,41897780,5500,5500,5500,5500,12
|
|
20231006,111000,41831780,5500,5500,5500,5500,0
|
|
20231006,110900,41831780,5500,5500,5500,5500,0
|
|
20231006,110800,41831780,5500,5510,5510,5500,3
|
|
20231006,110700,41815260,5520,5520,5520,5520,0
|
|
20231006,110600,41815260,5520,5520,5520,5520,0
|
|
20231006,110500,41815260,5520,5520,5520,5520,0
|
|
20231006,110400,41815260,5520,5520,5520,5520,0
|
|
20231006,110300,41815260,5520,5520,5520,5520,0
|
|
20231006,110200,41815260,5520,5520,5520,5520,0
|
|
20231006,110100,41815260,5520,5520,5520,5520,10
|
|
20231006,110000,41760060,5530,5530,5530,5530,0
|
|
20231006,105900,41760060,5530,5530,5530,5530,1
|
|
20231006,105800,41754530,5530,5530,5530,5530,3
|
|
20231006,105700,41737940,5530,5530,5530,5530,0
|
|
20231006,105600,41737940,5530,5530,5530,5530,0
|
|
20231006,105500,41737940,5530,5540,5540,5510,202
|
|
20231006,105400,40624870,5540,5540,5540,5540,1
|
|
20231006,105300,40619330,5540,5540,5540,5540,10
|
|
20231006,105200,40563930,5510,5510,5510,5510,10
|
|
20231006,105100,40508830,5550,5550,5550,5550,0
|
|
20231006,105000,40508830,5550,5550,5550,5550,0
|
|
20231006,104900,40508830,5550,5550,5550,5550,0
|
|
20231006,104800,40508830,5550,5550,5550,5550,0
|
|
20231006,104700,40508830,5550,5550,5550,5550,0
|
|
20231006,104600,40508830,5550,5550,5550,5550,0
|
|
20231006,104500,40508830,5550,5550,5550,5550,4
|
|
20231006,104400,40486630,5550,5550,5560,5550,57
|
|
20231006,104300,40170250,5540,5540,5540,5540,0
|
|
20231006,104200,40170250,5540,5540,5540,5540,10
|
|
20231006,104100,40114850,5540,5540,5540,5540,0
|
|
20231006,104000,40114850,5540,5540,5540,5540,0
|
|
20231006,103900,40114850,5540,5540,5540,5540,0
|
|
20231006,103800,40114850,5540,5530,5540,5530,26
|
|
20231006,103700,39970880,5530,5530,5530,5530,100
|
|
20231006,103600,39417880,5540,5540,5540,5540,0
|
|
20231006,103500,39417880,5540,5540,5540,5540,2
|
|
20231006,103400,39406800,5530,5530,5530,5530,0
|
|
20231006,103300,39406800,5530,5530,5530,5530,0
|
|
20231006,103200,39406800,5530,5510,5530,5510,508
|
|
20231006,103100,36603090,5500,5500,5500,5500,0
|
|
20231006,103000,36603090,5500,5500,5500,5500,0
|
|
20231006,102900,36603090,5500,5500,5500,5500,0
|
|
20231006,102800,36603090,5500,5500,5500,5500,0
|
|
20231006,102700,36603090,5500,5500,5500,5500,29
|
|
20231006,102600,36443590,5500,5500,5500,5500,1
|
|
20231006,102500,36438090,5510,5510,5510,5510,0
|
|
20231006,102400,36438090,5510,5510,5510,5510,0
|
|
20231006,102300,36438090,5510,5510,5510,5510,0
|
|
20231006,102200,36438090,5510,5510,5510,5510,0
|
|
20231006,102100,36438090,5510,5510,5510,5510,0
|
|
20231006,102000,36438090,5510,5510,5510,5510,0
|
|
20231006,101900,36438090,5510,5510,5510,5510,0
|
|
20231006,101800,36438090,5510,5510,5510,5510,0
|
|
20231006,101700,36438090,5510,5510,5510,5510,226
|
|
20231006,101600,35192830,5510,5510,5510,5510,0
|
|
20231006,101500,35192830,5510,5510,5510,5510,0
|
|
20231006,101400,35192830,5510,5510,5510,5510,2
|
|
20231006,101300,35181810,5520,5520,5520,5520,0
|
|
20231006,101200,35181810,5520,5520,5520,5520,0
|
|
20231006,101100,35181810,5520,5520,5520,5520,0
|
|
20231006,101000,35181810,5520,5520,5520,5520,1
|
|
20231006,100900,35176290,5510,5510,5510,5510,0
|
|
20231006,100800,35176290,5510,5510,5510,5510,0
|
|
20231006,100700,35176290,5510,5510,5510,5510,0
|
|
20231006,100600,35176290,5510,5520,5520,5510,106
|
|
20231006,100500,34592220,5520,5520,5520,5520,0
|
|
20231006,100400,34592220,5520,5500,5520,5500,410
|
|
20231006,100300,32334630,5500,5500,5500,5500,0
|
|
20231006,100200,32334630,5500,5500,5500,5500,0
|
|
20231006,100100,32334630,5500,5500,5500,5500,0
|
|
20231006,100000,32334630,5500,5500,5500,5500,0
|
|
20231006,095900,32334630,5500,5500,5500,5500,11
|
|
20231006,095800,32274130,5490,5490,5490,5490,122
|
|
20231006,095700,31604350,5490,5490,5490,5490,10
|
|
20231006,095600,31549450,5490,5490,5490,5490,10
|
|
20231006,095500,31494550,5490,5490,5490,5490,0
|
|
20231006,095400,31494550,5490,5490,5490,5490,0
|
|
20231006,095300,31494550,5490,5490,5490,5490,0
|
|
20231006,095200,31494550,5490,5500,5510,5490,103
|
|
20231006,095100,30928060,5490,5480,5490,5480,118
|
|
20231006,095000,30280420,5490,5480,5490,5480,177
|
|
20231006,094900,29310230,5470,5450,5470,5450,454
|
|
20231006,094800,26829900,5450,5450,5450,5450,0
|
|
20231006,094700,26829900,5450,5450,5450,5450,0
|
|
20231006,094600,26829900,5450,5450,5450,5450,0
|
|
20231006,094500,26829900,5450,5450,5450,5450,0
|
|
20231006,094400,26829900,5450,5450,5450,5450,0
|
|
20231006,094300,26829900,5450,5450,5450,5450,0
|
|
20231006,094200,26829900,5450,5450,5450,5450,0
|
|
20231006,094100,26829900,5450,5450,5450,5450,0
|
|
20231006,094000,26829900,5450,5450,5450,5450,1
|
|
20231006,093900,26824450,5460,5460,5460,5460,2
|
|
20231006,093800,26813530,5460,5460,5460,5460,1
|
|
20231006,093700,26808070,5460,5460,5460,5460,2
|
|
20231006,093600,26797150,5460,5460,5460,5460,8
|
|
20231006,093500,26753470,5420,5420,5420,5420,0
|
|
20231006,093400,26753470,5420,5420,5420,5420,15
|
|
20231006,093300,26672170,5420,5450,5450,5420,6
|
|
20231006,093200,26639500,5460,5460,5460,5460,0
|
|
20231006,093100,26639500,5460,5460,5460,5460,0
|
|
20231006,093000,26639500,5460,5460,5460,5460,0
|
|
20231006,092900,26639500,5460,5460,5460,5460,2
|
|
20231006,092800,26628580,5440,5440,5440,5440,0
|
|
20231006,092700,26628580,5440,5440,5440,5440,0
|
|
20231006,092600,26628580,5440,5440,5440,5440,112
|
|
20231006,092500,26019300,5430,5440,5440,5430,2028
|
|
20231006,092400,15006980,5440,5440,5440,5440,0
|
|
20231006,092300,15006980,5440,5440,5440,5440,10
|
|
20231006,092200,14952580,5450,5450,5450,5450,45
|
|
20231006,092100,14707330,5450,5450,5450,5450,0
|
|
20231006,092000,14707330,5450,5450,5460,5450,263
|
|
20231006,091900,13273970,5470,5470,5470,5470,0
|
|
20231006,091800,13273970,5470,5470,5470,5470,0
|
|
20231006,091700,13273970,5470,5470,5470,5470,298
|
|
20231006,091600,11643910,5470,5470,5470,5470,1
|
|
20231006,091500,11638440,5470,5470,5470,5470,0
|
|
20231006,091400,11638440,5470,5470,5470,5470,62
|
|
20231006,091300,11299300,5480,5430,5480,5430,36
|
|
20231006,091200,11102610,5420,5420,5420,5420,0
|
|
20231006,091100,11102610,5420,5420,5420,5420,1
|
|
20231006,091000,11097190,5410,5410,5410,5410,0
|
|
20231006,090900,11097190,5410,5410,5410,5410,1
|
|
20231006,090800,11091780,5400,5400,5400,5400,0
|
|
20231006,090700,11091780,5400,5400,5400,5400,0
|
|
20231006,090600,11091780,5400,5400,5400,5400,0
|
|
20231006,090500,11091780,5400,5400,5400,5400,0
|
|
20231006,090400,11091780,5400,5400,5400,5400,0
|
|
20231006,090300,11091780,5400,5400,5400,5400,278
|
|
20231006,090200,9590580,5390,5360,5390,5360,209
|
|
20231006,090100,8469710,5380,5400,5400,5360,4
|
|
20231006,090000,8448200,5300,5300,5300,5300,1594
|