686 lines
31 KiB
CSV
686 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202300,37351160,9790,9790,9790,9790,21
|
|
20231006,202200,37351160,9790,9790,9790,9790,0
|
|
20231006,202100,37351160,9790,9790,9790,9790,0
|
|
20231006,202000,37351160,9790,9790,9790,9790,0
|
|
20231006,201900,37351160,9790,9790,9790,9790,0
|
|
20231006,201800,37351160,9790,9790,9790,9790,0
|
|
20231006,201700,37351160,9790,9790,9790,9790,0
|
|
20231006,201600,37351160,9790,9790,9790,9790,0
|
|
20231006,201500,37351160,9790,9790,9790,9790,0
|
|
20231006,201400,37351160,9790,9790,9790,9790,0
|
|
20231006,201300,37351160,9790,9790,9790,9790,0
|
|
20231006,201200,37351160,9790,9790,9790,9790,0
|
|
20231006,201100,37351160,9790,9790,9790,9790,0
|
|
20231006,201000,37351160,9790,9790,9790,9790,0
|
|
20231006,200900,37351160,9790,9790,9790,9790,0
|
|
20231006,200800,37351160,9790,9790,9790,9790,0
|
|
20231006,200700,37351160,9790,9790,9790,9790,0
|
|
20231006,200600,37351160,9790,9790,9790,9790,0
|
|
20231006,200500,37351160,9790,9790,9790,9790,0
|
|
20231006,200400,37351160,9790,9790,9790,9790,0
|
|
20231006,200300,37351160,9790,9790,9790,9790,0
|
|
20231006,200200,37351160,9790,9790,9790,9790,0
|
|
20231006,200100,37351160,9790,9790,9790,9790,0
|
|
20231006,200000,37351160,9790,9790,9790,9790,0
|
|
20231006,195900,37351160,9790,9790,9790,9790,0
|
|
20231006,195800,37351160,9790,9790,9790,9790,0
|
|
20231006,195700,37351160,9790,9790,9790,9790,0
|
|
20231006,195600,37351160,9790,9790,9790,9790,0
|
|
20231006,195500,37351160,9790,9790,9790,9790,0
|
|
20231006,195400,37351160,9790,9790,9790,9790,0
|
|
20231006,195300,37351160,9790,9790,9790,9790,21
|
|
20231006,195200,37351160,9790,9790,9790,9790,0
|
|
20231006,195100,37351160,9790,9790,9790,9790,0
|
|
20231006,195000,37351160,9790,9790,9790,9790,0
|
|
20231006,194900,37351160,9790,9790,9790,9790,0
|
|
20231006,194800,37351160,9790,9790,9790,9790,0
|
|
20231006,194700,37351160,9790,9790,9790,9790,0
|
|
20231006,194600,37351160,9790,9790,9790,9790,0
|
|
20231006,194500,37351160,9790,9790,9790,9790,0
|
|
20231006,194400,37351160,9790,9790,9790,9790,0
|
|
20231006,194300,37351160,9790,9790,9790,9790,0
|
|
20231006,194200,37351160,9790,9790,9790,9790,0
|
|
20231006,194100,37351160,9790,9790,9790,9790,0
|
|
20231006,194000,37351160,9790,9790,9790,9790,0
|
|
20231006,193900,37351160,9790,9790,9790,9790,0
|
|
20231006,193800,37351160,9790,9790,9790,9790,0
|
|
20231006,193700,37351160,9790,9790,9790,9790,0
|
|
20231006,193600,37351160,9790,9790,9790,9790,0
|
|
20231006,193500,37351160,9790,9790,9790,9790,0
|
|
20231006,193400,37351160,9790,9790,9790,9790,0
|
|
20231006,193300,37351160,9790,9790,9790,9790,0
|
|
20231006,193200,37351160,9790,9790,9790,9790,0
|
|
20231006,193100,37351160,9790,9790,9790,9790,0
|
|
20231006,193000,37351160,9790,9790,9790,9790,0
|
|
20231006,192900,37351160,9790,9790,9790,9790,0
|
|
20231006,192800,37351160,9790,9790,9790,9790,0
|
|
20231006,192700,37351160,9790,9790,9790,9790,0
|
|
20231006,192600,37351160,9790,9790,9790,9790,0
|
|
20231006,192500,37351160,9790,9790,9790,9790,0
|
|
20231006,192400,37351160,9790,9790,9790,9790,0
|
|
20231006,192300,37351160,9790,9790,9790,9790,21
|
|
20231006,192200,37351160,9790,9790,9790,9790,0
|
|
20231006,192100,37351160,9790,9790,9790,9790,0
|
|
20231006,192000,37351160,9790,9790,9790,9790,0
|
|
20231006,191900,37351160,9790,9790,9790,9790,0
|
|
20231006,191800,37351160,9790,9790,9790,9790,0
|
|
20231006,191700,37351160,9790,9790,9790,9790,0
|
|
20231006,191600,37351160,9790,9790,9790,9790,0
|
|
20231006,191500,37351160,9790,9790,9790,9790,0
|
|
20231006,191400,37351160,9790,9790,9790,9790,0
|
|
20231006,191300,37351160,9790,9790,9790,9790,0
|
|
20231006,191200,37351160,9790,9790,9790,9790,0
|
|
20231006,191100,37351160,9790,9790,9790,9790,0
|
|
20231006,191000,37351160,9790,9790,9790,9790,0
|
|
20231006,190900,37351160,9790,9790,9790,9790,0
|
|
20231006,190800,37351160,9790,9790,9790,9790,0
|
|
20231006,190700,37351160,9790,9790,9790,9790,0
|
|
20231006,190600,37351160,9790,9790,9790,9790,0
|
|
20231006,190500,37351160,9790,9790,9790,9790,0
|
|
20231006,190400,37351160,9790,9790,9790,9790,0
|
|
20231006,190300,37351160,9790,9790,9790,9790,0
|
|
20231006,190200,37351160,9790,9790,9790,9790,0
|
|
20231006,190100,37351160,9790,9790,9790,9790,0
|
|
20231006,190000,37351160,9790,9790,9790,9790,0
|
|
20231006,185900,37351160,9790,9790,9790,9790,0
|
|
20231006,185800,37351160,9790,9790,9790,9790,0
|
|
20231006,185700,37351160,9790,9790,9790,9790,0
|
|
20231006,185600,37351160,9790,9790,9790,9790,0
|
|
20231006,185500,37351160,9790,9790,9790,9790,0
|
|
20231006,185400,37351160,9790,9790,9790,9790,0
|
|
20231006,185300,37351160,9790,9790,9790,9790,21
|
|
20231006,185200,37351160,9790,9790,9790,9790,0
|
|
20231006,185100,37351160,9790,9790,9790,9790,0
|
|
20231006,185000,37351160,9790,9790,9790,9790,0
|
|
20231006,184900,37351160,9790,9790,9790,9790,0
|
|
20231006,184800,37351160,9790,9790,9790,9790,0
|
|
20231006,184700,37351160,9790,9790,9790,9790,0
|
|
20231006,184600,37351160,9790,9790,9790,9790,0
|
|
20231006,184500,37351160,9790,9790,9790,9790,0
|
|
20231006,184400,37351160,9790,9790,9790,9790,0
|
|
20231006,184300,37351160,9790,9790,9790,9790,0
|
|
20231006,184200,37351160,9790,9790,9790,9790,0
|
|
20231006,184100,37351160,9790,9790,9790,9790,0
|
|
20231006,184000,37351160,9790,9790,9790,9790,0
|
|
20231006,183900,37351160,9790,9790,9790,9790,0
|
|
20231006,183800,37351160,9790,9790,9790,9790,0
|
|
20231006,183700,37351160,9790,9790,9790,9790,0
|
|
20231006,183600,37351160,9790,9790,9790,9790,0
|
|
20231006,183500,37351160,9790,9790,9790,9790,0
|
|
20231006,183400,37351160,9790,9790,9790,9790,0
|
|
20231006,183300,37351160,9790,9790,9790,9790,0
|
|
20231006,183200,37351160,9790,9790,9790,9790,0
|
|
20231006,183100,37351160,9790,9790,9790,9790,0
|
|
20231006,183000,37351160,9790,9790,9790,9790,0
|
|
20231006,182900,37351160,9790,9790,9790,9790,0
|
|
20231006,182800,37351160,9790,9790,9790,9790,0
|
|
20231006,182700,37351160,9790,9790,9790,9790,0
|
|
20231006,182600,37351160,9790,9790,9790,9790,0
|
|
20231006,182500,37351160,9790,9790,9790,9790,0
|
|
20231006,182400,37351160,9790,9790,9790,9790,0
|
|
20231006,182300,37351160,9790,9790,9790,9790,21
|
|
20231006,182200,37351160,9790,9790,9790,9790,0
|
|
20231006,182100,37351160,9790,9790,9790,9790,0
|
|
20231006,182000,37351160,9790,9790,9790,9790,0
|
|
20231006,181900,37351160,9790,9790,9790,9790,0
|
|
20231006,181800,37351160,9790,9790,9790,9790,0
|
|
20231006,181700,37351160,9790,9790,9790,9790,0
|
|
20231006,181600,37351160,9790,9790,9790,9790,0
|
|
20231006,181500,37351160,9790,9790,9790,9790,0
|
|
20231006,181400,37351160,9790,9790,9790,9790,0
|
|
20231006,181300,37351160,9790,9790,9790,9790,0
|
|
20231006,181200,37351160,9790,9790,9790,9790,0
|
|
20231006,181100,37351160,9790,9790,9790,9790,0
|
|
20231006,181000,37351160,9790,9790,9790,9790,0
|
|
20231006,180900,37351160,9790,9790,9790,9790,0
|
|
20231006,180800,37351160,9790,9790,9790,9790,0
|
|
20231006,180700,37351160,9790,9790,9790,9790,0
|
|
20231006,180600,37351160,9790,9790,9790,9790,0
|
|
20231006,180500,37351160,9790,9790,9790,9790,0
|
|
20231006,180400,37351160,9790,9790,9790,9790,0
|
|
20231006,180300,37351160,9790,9790,9790,9790,0
|
|
20231006,180200,37351160,9790,9790,9790,9790,0
|
|
20231006,180100,37351160,9790,9790,9790,9790,0
|
|
20231006,180000,37351160,9790,9790,9790,9790,0
|
|
20231006,175900,37351160,9790,9790,9790,9790,0
|
|
20231006,175800,37351160,9790,9790,9790,9790,0
|
|
20231006,175700,37351160,9790,9790,9790,9790,0
|
|
20231006,175600,37351160,9790,9790,9790,9790,0
|
|
20231006,175500,37351160,9790,9790,9790,9790,0
|
|
20231006,175400,37351160,9790,9790,9790,9790,0
|
|
20231006,175300,37351160,9790,9790,9790,9790,21
|
|
20231006,175200,37351160,9790,9790,9790,9790,0
|
|
20231006,175100,37351160,9790,9790,9790,9790,0
|
|
20231006,175000,37351160,9790,9790,9790,9790,0
|
|
20231006,174900,37351160,9790,9790,9790,9790,0
|
|
20231006,174800,37351160,9790,9790,9790,9790,0
|
|
20231006,174700,37351160,9790,9790,9790,9790,0
|
|
20231006,174600,37351160,9790,9790,9790,9790,0
|
|
20231006,174500,37351160,9790,9790,9790,9790,0
|
|
20231006,174400,37351160,9790,9790,9790,9790,0
|
|
20231006,174300,37351160,9790,9790,9790,9790,0
|
|
20231006,174200,37351160,9790,9790,9790,9790,0
|
|
20231006,174100,37351160,9790,9790,9790,9790,0
|
|
20231006,174000,37351160,9790,9790,9790,9790,0
|
|
20231006,173900,37351160,9790,9790,9790,9790,0
|
|
20231006,173800,37351160,9790,9790,9790,9790,0
|
|
20231006,173700,37351160,9790,9790,9790,9790,0
|
|
20231006,173600,37351160,9790,9790,9790,9790,0
|
|
20231006,173500,37351160,9790,9790,9790,9790,0
|
|
20231006,173400,37351160,9790,9790,9790,9790,0
|
|
20231006,173300,37351160,9790,9790,9790,9790,0
|
|
20231006,173200,37351160,9790,9790,9790,9790,0
|
|
20231006,173100,37351160,9790,9790,9790,9790,0
|
|
20231006,173000,37351160,9790,9790,9790,9790,0
|
|
20231006,172900,37351160,9790,9790,9790,9790,0
|
|
20231006,172800,37351160,9790,9790,9790,9790,0
|
|
20231006,172700,37351160,9790,9790,9790,9790,0
|
|
20231006,172600,37351160,9790,9790,9790,9790,0
|
|
20231006,172500,37351160,9790,9790,9790,9790,0
|
|
20231006,172400,37351160,9790,9790,9790,9790,0
|
|
20231006,172300,37351160,9790,9790,9790,9790,21
|
|
20231006,172200,37351160,9790,9790,9790,9790,0
|
|
20231006,172100,37351160,9790,9790,9790,9790,0
|
|
20231006,172000,37351160,9790,9790,9790,9790,0
|
|
20231006,171900,37351160,9790,9790,9790,9790,0
|
|
20231006,171800,37351160,9790,9790,9790,9790,0
|
|
20231006,171700,37351160,9790,9790,9790,9790,0
|
|
20231006,171600,37351160,9790,9790,9790,9790,0
|
|
20231006,171500,37351160,9790,9790,9790,9790,0
|
|
20231006,171400,37351160,9790,9790,9790,9790,0
|
|
20231006,171300,37351160,9790,9790,9790,9790,0
|
|
20231006,171200,37351160,9790,9790,9790,9790,0
|
|
20231006,171100,37351160,9790,9790,9790,9790,0
|
|
20231006,171000,37351160,9790,9790,9790,9790,0
|
|
20231006,170900,37351160,9790,9790,9790,9790,0
|
|
20231006,170800,37351160,9790,9790,9790,9790,0
|
|
20231006,170700,37351160,9790,9790,9790,9790,0
|
|
20231006,170600,37351160,9790,9790,9790,9790,0
|
|
20231006,170500,37351160,9790,9790,9790,9790,0
|
|
20231006,170400,37351160,9790,9790,9790,9790,0
|
|
20231006,170300,37351160,9790,9790,9790,9790,0
|
|
20231006,170200,37351160,9790,9790,9790,9790,0
|
|
20231006,170100,37351160,9790,9790,9790,9790,0
|
|
20231006,170000,37351160,9790,9790,9790,9790,0
|
|
20231006,165900,37351160,9790,9790,9790,9790,0
|
|
20231006,165800,37351160,9790,9790,9790,9790,0
|
|
20231006,165700,37351160,9790,9790,9790,9790,0
|
|
20231006,165600,37351160,9790,9790,9790,9790,0
|
|
20231006,165500,37351160,9790,9790,9790,9790,0
|
|
20231006,165400,37351160,9790,9790,9790,9790,0
|
|
20231006,165300,37351160,9790,9790,9790,9790,21
|
|
20231006,165200,37351160,9790,9790,9790,9790,0
|
|
20231006,165100,37351160,9790,9790,9790,9790,0
|
|
20231006,165000,37351160,9790,9790,9790,9790,0
|
|
20231006,164900,37351160,9790,9790,9790,9790,0
|
|
20231006,164800,37351160,9790,9790,9790,9790,0
|
|
20231006,164700,37351160,9790,9790,9790,9790,0
|
|
20231006,164600,37351160,9790,9790,9790,9790,0
|
|
20231006,164500,37351160,9790,9790,9790,9790,0
|
|
20231006,164400,37351160,9790,9790,9790,9790,0
|
|
20231006,164300,37351160,9790,9790,9790,9790,0
|
|
20231006,164200,37351160,9790,9790,9790,9790,0
|
|
20231006,164100,37351160,9790,9790,9790,9790,0
|
|
20231006,164000,37351160,9790,9790,9790,9790,0
|
|
20231006,163900,37351160,9790,9790,9790,9790,0
|
|
20231006,163800,37351160,9790,9790,9790,9790,0
|
|
20231006,163700,37351160,9790,9790,9790,9790,0
|
|
20231006,163600,37351160,9790,9790,9790,9790,0
|
|
20231006,163500,37351160,9790,9790,9790,9790,0
|
|
20231006,163400,37351160,9790,9790,9790,9790,0
|
|
20231006,163300,37351160,9790,9790,9790,9790,0
|
|
20231006,163200,37351160,9790,9790,9790,9790,0
|
|
20231006,163100,37351160,9790,9790,9790,9790,0
|
|
20231006,163000,37351160,9790,9790,9790,9790,0
|
|
20231006,162900,37351160,9790,9790,9790,9790,0
|
|
20231006,162800,37351160,9790,9790,9790,9790,0
|
|
20231006,162700,37351160,9790,9790,9790,9790,0
|
|
20231006,162600,37351160,9790,9790,9790,9790,0
|
|
20231006,162500,37351160,9790,9790,9790,9790,0
|
|
20231006,162400,37351160,9790,9790,9790,9790,0
|
|
20231006,162300,37351160,9790,9790,9790,9790,21
|
|
20231006,162200,37351160,9790,9790,9790,9790,0
|
|
20231006,162100,37351160,9790,9790,9790,9790,0
|
|
20231006,162000,37351160,9790,9790,9790,9790,0
|
|
20231006,161900,37351160,9790,9790,9790,9790,0
|
|
20231006,161800,37351160,9790,9790,9790,9790,0
|
|
20231006,161700,37351160,9790,9790,9790,9790,0
|
|
20231006,161600,37351160,9790,9790,9790,9790,0
|
|
20231006,161500,37351160,9790,9790,9790,9790,0
|
|
20231006,161400,37351160,9790,9790,9790,9790,0
|
|
20231006,161300,37351160,9790,9790,9790,9790,0
|
|
20231006,161200,37351160,9790,9790,9790,9790,0
|
|
20231006,161100,37351160,9790,9790,9790,9790,0
|
|
20231006,161000,37351160,9790,9790,9790,9790,0
|
|
20231006,160900,37351160,9790,9790,9790,9790,0
|
|
20231006,160800,37351160,9790,9790,9790,9790,0
|
|
20231006,160700,37351160,9790,9790,9790,9790,0
|
|
20231006,160600,37351160,9790,9790,9790,9790,0
|
|
20231006,160500,37351160,9790,9790,9790,9790,0
|
|
20231006,160400,37351160,9790,9790,9790,9790,0
|
|
20231006,160300,37351160,9790,9790,9790,9790,0
|
|
20231006,160200,37351160,9790,9790,9790,9790,0
|
|
20231006,160100,37351160,9790,9790,9790,9790,0
|
|
20231006,160000,37351160,9790,9790,9790,9790,0
|
|
20231006,155900,37351160,9790,9790,9790,9790,0
|
|
20231006,155800,37351160,9790,9790,9790,9790,0
|
|
20231006,155700,37351160,9790,9790,9790,9790,0
|
|
20231006,155600,37351160,9790,9790,9790,9790,0
|
|
20231006,155500,37351160,9790,9790,9790,9790,0
|
|
20231006,155400,37351160,9790,9790,9790,9790,0
|
|
20231006,155300,37351160,9790,9790,9790,9790,21
|
|
20231006,155200,37351160,9790,9790,9790,9790,0
|
|
20231006,155100,37351160,9790,9790,9790,9790,0
|
|
20231006,155000,37351160,9790,9790,9790,9790,0
|
|
20231006,154900,37351160,9790,9790,9790,9790,0
|
|
20231006,154800,37351160,9790,9790,9790,9790,0
|
|
20231006,154700,37351160,9790,9790,9790,9790,0
|
|
20231006,154600,37351160,9790,9790,9790,9790,0
|
|
20231006,154500,37351160,9790,9790,9790,9790,0
|
|
20231006,154400,37351160,9790,9790,9790,9790,0
|
|
20231006,154300,37351160,9790,9790,9790,9790,0
|
|
20231006,154200,37351160,9790,9790,9790,9790,0
|
|
20231006,154100,37351160,9790,9790,9790,9790,0
|
|
20231006,154000,37351160,9790,9790,9790,9790,0
|
|
20231006,153900,37351160,9790,9790,9790,9790,0
|
|
20231006,153800,37351160,9790,9790,9790,9790,0
|
|
20231006,153700,37351160,9790,9790,9790,9790,0
|
|
20231006,153600,37351160,9790,9790,9790,9790,0
|
|
20231006,153500,37351160,9790,9790,9790,9790,0
|
|
20231006,153400,37351160,9790,9790,9790,9790,0
|
|
20231006,153300,37351160,9790,9790,9790,9790,0
|
|
20231006,153200,37351160,9790,9790,9790,9790,0
|
|
20231006,153100,37351160,9790,9790,9790,9790,0
|
|
20231006,153000,37351160,9790,9790,9790,9790,21
|
|
20231006,152900,37145570,9790,9790,9790,9790,0
|
|
20231006,152800,37145570,9790,9790,9790,9790,0
|
|
20231006,152700,37145570,9790,9790,9790,9790,0
|
|
20231006,152600,37145570,9790,9790,9790,9790,0
|
|
20231006,152500,37145570,9790,9790,9790,9790,0
|
|
20231006,152400,37145570,9790,9790,9790,9790,0
|
|
20231006,152300,37145570,9790,9790,9790,9790,0
|
|
20231006,152200,37145570,9790,9790,9790,9790,0
|
|
20231006,152100,37145570,9790,9790,9790,9790,0
|
|
20231006,152000,37145570,9790,9790,9790,9790,0
|
|
20231006,151900,37145570,9790,9790,9790,9790,0
|
|
20231006,151800,37145570,9790,9790,9790,9790,0
|
|
20231006,151700,37145570,9790,9790,9790,9790,0
|
|
20231006,151600,37145570,9790,9790,9790,9790,0
|
|
20231006,151500,37145570,9790,9790,9790,9790,0
|
|
20231006,151400,37145570,9790,9790,9790,9790,0
|
|
20231006,151300,37145570,9790,9790,9790,9790,0
|
|
20231006,151200,37145570,9790,9790,9790,9790,0
|
|
20231006,151100,37145570,9790,9790,9790,9790,0
|
|
20231006,151000,37145570,9790,9790,9790,9790,0
|
|
20231006,150900,37145570,9790,9790,9790,9790,0
|
|
20231006,150800,37145570,9790,9790,9790,9790,37
|
|
20231006,150700,36783340,9800,9800,9800,9800,0
|
|
20231006,150600,36783340,9800,9800,9800,9800,0
|
|
20231006,150500,36783340,9800,9800,9800,9800,0
|
|
20231006,150400,36783340,9800,9800,9800,9800,0
|
|
20231006,150300,36783340,9800,9800,9800,9800,0
|
|
20231006,150200,36783340,9800,9800,9800,9800,0
|
|
20231006,150100,36783340,9800,9800,9800,9800,0
|
|
20231006,150000,36783340,9800,9800,9800,9800,0
|
|
20231006,145900,36783340,9800,9800,9800,9800,0
|
|
20231006,145800,36783340,9800,9800,9800,9800,0
|
|
20231006,145700,36783340,9800,9800,9800,9800,3
|
|
20231006,145600,36753940,9800,9800,9800,9800,20
|
|
20231006,145500,36557940,9800,9800,9800,9800,29
|
|
20231006,145400,36273740,9800,9800,9800,9800,0
|
|
20231006,145300,36273740,9800,9800,9800,9800,0
|
|
20231006,145200,36273740,9800,9800,9800,9800,0
|
|
20231006,145100,36273740,9800,9800,9800,9800,0
|
|
20231006,145000,36273740,9800,9800,9800,9800,1
|
|
20231006,144900,36263940,9800,9800,9800,9800,1
|
|
20231006,144800,36254140,9800,9800,9800,9800,0
|
|
20231006,144700,36254140,9800,9800,9800,9800,0
|
|
20231006,144600,36254140,9800,9800,9800,9800,0
|
|
20231006,144500,36254140,9800,9800,9800,9800,0
|
|
20231006,144400,36254140,9800,9800,9800,9800,0
|
|
20231006,144300,36254140,9800,9800,9800,9800,0
|
|
20231006,144200,36254140,9800,9800,9800,9800,0
|
|
20231006,144100,36254140,9800,9800,9800,9800,0
|
|
20231006,144000,36254140,9800,9800,9800,9800,0
|
|
20231006,143900,36254140,9800,9800,9800,9800,0
|
|
20231006,143800,36254140,9800,9800,9800,9800,0
|
|
20231006,143700,36254140,9800,9800,9800,9800,1
|
|
20231006,143600,36244340,9800,9800,9800,9800,0
|
|
20231006,143500,36244340,9800,9800,9800,9800,0
|
|
20231006,143400,36244340,9800,9800,9800,9800,0
|
|
20231006,143300,36244340,9800,9800,9800,9800,0
|
|
20231006,143200,36244340,9800,9800,9800,9800,0
|
|
20231006,143100,36244340,9800,9800,9800,9800,0
|
|
20231006,143000,36244340,9800,9800,9800,9800,10
|
|
20231006,142900,36146340,9800,9800,9800,9800,3
|
|
20231006,142800,36116940,9800,9800,9800,9800,0
|
|
20231006,142700,36116940,9800,9800,9800,9800,0
|
|
20231006,142600,36116940,9800,9800,9800,9800,0
|
|
20231006,142500,36116940,9800,9800,9800,9800,3
|
|
20231006,142400,36087540,9800,9800,9800,9800,0
|
|
20231006,142300,36087540,9800,9800,9800,9800,0
|
|
20231006,142200,36087540,9800,9800,9800,9800,0
|
|
20231006,142100,36087540,9800,9800,9800,9800,0
|
|
20231006,142000,36087540,9800,9800,9800,9800,0
|
|
20231006,141900,36087540,9800,9800,9800,9800,0
|
|
20231006,141800,36087540,9800,9800,9800,9800,0
|
|
20231006,141700,36087540,9800,9800,9800,9800,0
|
|
20231006,141600,36087540,9800,9800,9800,9800,0
|
|
20231006,141500,36087540,9800,9800,9800,9800,0
|
|
20231006,141400,36087540,9800,9800,9800,9800,0
|
|
20231006,141300,36087540,9800,9800,9800,9800,0
|
|
20231006,141200,36087540,9800,9800,9800,9800,0
|
|
20231006,141100,36087540,9800,9800,9800,9800,0
|
|
20231006,141000,36087540,9800,9800,9800,9800,0
|
|
20231006,140900,36087540,9800,9800,9800,9800,0
|
|
20231006,140800,36087540,9800,9800,9800,9800,0
|
|
20231006,140700,36087540,9800,9800,9800,9800,0
|
|
20231006,140600,36087540,9800,9800,9800,9800,1
|
|
20231006,140500,36077740,9800,9800,9800,9800,1
|
|
20231006,140400,36067940,9800,9800,9800,9800,0
|
|
20231006,140300,36067940,9800,9800,9800,9800,0
|
|
20231006,140200,36067940,9800,9800,9800,9800,0
|
|
20231006,140100,36067940,9800,9800,9800,9800,0
|
|
20231006,140000,36067940,9800,9800,9800,9800,0
|
|
20231006,135900,36067940,9800,9790,9800,9790,450
|
|
20231006,135800,31658000,9790,9790,9790,9790,100
|
|
20231006,135700,30679000,9790,9790,9790,9790,0
|
|
20231006,135600,30679000,9790,9790,9790,9790,0
|
|
20231006,135500,30679000,9790,9790,9790,9790,0
|
|
20231006,135400,30679000,9790,9790,9790,9790,0
|
|
20231006,135300,30679000,9790,9790,9790,9790,0
|
|
20231006,135200,30679000,9790,9790,9790,9790,0
|
|
20231006,135100,30679000,9790,9790,9790,9790,0
|
|
20231006,135000,30679000,9790,9790,9790,9790,0
|
|
20231006,134900,30679000,9790,9790,9790,9790,0
|
|
20231006,134800,30679000,9790,9790,9790,9790,0
|
|
20231006,134700,30679000,9790,9790,9790,9790,0
|
|
20231006,134600,30679000,9790,9790,9790,9790,0
|
|
20231006,134500,30679000,9790,9790,9790,9790,0
|
|
20231006,134400,30679000,9790,9790,9790,9790,0
|
|
20231006,134300,30679000,9790,9790,9790,9790,0
|
|
20231006,134200,30679000,9790,9790,9790,9790,0
|
|
20231006,134100,30679000,9790,9790,9790,9790,0
|
|
20231006,134000,30679000,9790,9790,9790,9790,0
|
|
20231006,133900,30679000,9790,9790,9790,9790,1
|
|
20231006,133800,30669210,9800,9800,9800,9800,0
|
|
20231006,133700,30669210,9800,9800,9800,9800,3
|
|
20231006,133600,30639810,9790,9790,9790,9790,0
|
|
20231006,133500,30639810,9790,9790,9790,9790,0
|
|
20231006,133400,30639810,9790,9790,9790,9790,3
|
|
20231006,133300,30610440,9800,9800,9800,9800,4
|
|
20231006,133200,30571240,9800,9800,9800,9800,0
|
|
20231006,133100,30571240,9800,9800,9800,9800,0
|
|
20231006,133000,30571240,9800,9800,9800,9800,0
|
|
20231006,132900,30571240,9800,9800,9800,9800,0
|
|
20231006,132800,30571240,9800,9800,9800,9800,1200
|
|
20231006,132700,18811240,9800,9800,9800,9800,0
|
|
20231006,132600,18811240,9800,9800,9800,9800,0
|
|
20231006,132500,18811240,9800,9800,9800,9800,0
|
|
20231006,132400,18811240,9800,9800,9800,9800,0
|
|
20231006,132300,18811240,9800,9800,9800,9800,0
|
|
20231006,132200,18811240,9800,9800,9800,9800,0
|
|
20231006,132100,18811240,9800,9800,9800,9800,0
|
|
20231006,132000,18811240,9800,9800,9800,9800,0
|
|
20231006,131900,18811240,9800,9800,9800,9800,0
|
|
20231006,131800,18811240,9800,9800,9800,9800,0
|
|
20231006,131700,18811240,9800,9800,9800,9800,0
|
|
20231006,131600,18811240,9800,9800,9800,9800,0
|
|
20231006,131500,18811240,9800,9800,9800,9800,0
|
|
20231006,131400,18811240,9800,9800,9800,9800,0
|
|
20231006,131300,18811240,9800,9800,9800,9800,1
|
|
20231006,131200,18801440,9800,9800,9800,9800,0
|
|
20231006,131100,18801440,9800,9800,9800,9800,0
|
|
20231006,131000,18801440,9800,9800,9800,9800,4
|
|
20231006,130900,18762240,9800,9800,9800,9800,0
|
|
20231006,130800,18762240,9800,9800,9800,9800,0
|
|
20231006,130700,18762240,9800,9800,9800,9800,0
|
|
20231006,130600,18762240,9800,9800,9800,9800,0
|
|
20231006,130500,18762240,9800,9800,9800,9800,0
|
|
20231006,130400,18762240,9800,9800,9800,9800,0
|
|
20231006,130300,18762240,9800,9800,9800,9800,0
|
|
20231006,130200,18762240,9800,9800,9800,9800,0
|
|
20231006,130100,18762240,9800,9800,9800,9800,0
|
|
20231006,130000,18762240,9800,9800,9800,9800,0
|
|
20231006,125900,18762240,9800,9800,9800,9800,0
|
|
20231006,125800,18762240,9800,9800,9800,9800,0
|
|
20231006,125700,18762240,9800,9800,9800,9800,0
|
|
20231006,125600,18762240,9800,9800,9800,9800,0
|
|
20231006,125500,18762240,9800,9800,9800,9800,0
|
|
20231006,125400,18762240,9800,9800,9800,9800,100
|
|
20231006,125300,17782240,9800,9800,9800,9800,1
|
|
20231006,125200,17772440,9770,9770,9770,9770,0
|
|
20231006,125100,17772440,9770,9770,9770,9770,0
|
|
20231006,125000,17772440,9770,9770,9770,9770,0
|
|
20231006,124900,17772440,9770,9770,9770,9770,0
|
|
20231006,124800,17772440,9770,9770,9770,9770,0
|
|
20231006,124700,17772440,9770,9770,9770,9770,0
|
|
20231006,124600,17772440,9770,9770,9770,9770,0
|
|
20231006,124500,17772440,9770,9770,9770,9770,24
|
|
20231006,124400,17537960,9770,9770,9770,9770,0
|
|
20231006,124300,17537960,9770,9770,9770,9770,1
|
|
20231006,124200,17528190,9740,9740,9740,9740,0
|
|
20231006,124100,17528190,9740,9740,9740,9740,0
|
|
20231006,124000,17528190,9740,9740,9740,9740,0
|
|
20231006,123900,17528190,9740,9740,9740,9740,0
|
|
20231006,123800,17528190,9740,9740,9740,9740,490
|
|
20231006,123700,12755590,9740,9740,9740,9740,0
|
|
20231006,123600,12755590,9740,9740,9740,9740,0
|
|
20231006,123500,12755590,9740,9740,9740,9740,0
|
|
20231006,123400,12755590,9740,9740,9740,9740,0
|
|
20231006,123300,12755590,9740,9740,9740,9740,0
|
|
20231006,123200,12755590,9740,9740,9740,9740,0
|
|
20231006,123100,12755590,9740,9740,9740,9740,0
|
|
20231006,123000,12755590,9740,9740,9740,9740,0
|
|
20231006,122900,12755590,9740,9740,9740,9740,0
|
|
20231006,122800,12755590,9740,9740,9740,9740,0
|
|
20231006,122700,12755590,9740,9740,9740,9740,0
|
|
20231006,122600,12755590,9740,9750,9750,9740,100
|
|
20231006,122500,11781400,9760,9760,9760,9760,1
|
|
20231006,122400,11771640,9800,9800,9800,9800,0
|
|
20231006,122300,11771640,9800,9800,9800,9800,0
|
|
20231006,122200,11771640,9800,9800,9800,9800,0
|
|
20231006,122100,11771640,9800,9800,9800,9800,150
|
|
20231006,122000,10301640,9740,9740,9740,9740,0
|
|
20231006,121900,10301640,9740,9740,9740,9740,0
|
|
20231006,121800,10301640,9740,9740,9740,9740,0
|
|
20231006,121700,10301640,9740,9740,9740,9740,0
|
|
20231006,121600,10301640,9740,9740,9740,9740,0
|
|
20231006,121500,10301640,9740,9740,9740,9740,0
|
|
20231006,121400,10301640,9740,9740,9740,9740,0
|
|
20231006,121300,10301640,9740,9740,9740,9740,0
|
|
20231006,121200,10301640,9740,9740,9740,9740,0
|
|
20231006,121100,10301640,9740,9740,9740,9740,0
|
|
20231006,121000,10301640,9740,9740,9740,9740,0
|
|
20231006,120900,10301640,9740,9740,9740,9740,0
|
|
20231006,120800,10301640,9740,9740,9740,9740,0
|
|
20231006,120700,10301640,9740,9740,9740,9740,0
|
|
20231006,120600,10301640,9740,9740,9740,9740,0
|
|
20231006,120500,10301640,9740,9740,9740,9740,0
|
|
20231006,120400,10301640,9740,9740,9740,9740,0
|
|
20231006,120300,10301640,9740,9740,9740,9740,0
|
|
20231006,120200,10301640,9740,9740,9740,9740,0
|
|
20231006,120100,10301640,9740,9740,9740,9740,10
|
|
20231006,120000,10204240,9740,9740,9740,9740,0
|
|
20231006,115900,10204240,9740,9740,9740,9740,0
|
|
20231006,115800,10204240,9740,9740,9740,9740,0
|
|
20231006,115700,10204240,9740,9740,9740,9740,0
|
|
20231006,115600,10204240,9740,9780,9780,9740,90
|
|
20231006,115500,9327310,9790,9790,9790,9790,0
|
|
20231006,115400,9327310,9790,9790,9790,9790,0
|
|
20231006,115300,9327310,9790,9790,9790,9790,2
|
|
20231006,115200,9307730,9790,9790,9790,9790,0
|
|
20231006,115100,9307730,9790,9790,9790,9790,1
|
|
20231006,115000,9297940,9800,9800,9800,9800,1
|
|
20231006,114900,9288140,9800,9800,9800,9800,10
|
|
20231006,114800,9190140,9800,9800,9800,9800,0
|
|
20231006,114700,9190140,9800,9800,9800,9800,0
|
|
20231006,114600,9190140,9800,9800,9800,9800,0
|
|
20231006,114500,9190140,9800,9800,9800,9800,0
|
|
20231006,114400,9190140,9800,9800,9800,9800,0
|
|
20231006,114300,9190140,9800,9800,9800,9800,0
|
|
20231006,114200,9190140,9800,9800,9800,9800,5
|
|
20231006,114100,9141140,9800,9800,9800,9800,0
|
|
20231006,114000,9141140,9800,9800,9800,9800,0
|
|
20231006,113900,9141140,9800,9800,9800,9800,0
|
|
20231006,113800,9141140,9800,9800,9800,9800,0
|
|
20231006,113700,9141140,9800,9800,9800,9800,0
|
|
20231006,113600,9141140,9800,9800,9800,9800,0
|
|
20231006,113500,9141140,9800,9800,9800,9800,1
|
|
20231006,113400,9131340,9800,9800,9800,9800,0
|
|
20231006,113300,9131340,9800,9800,9800,9800,0
|
|
20231006,113200,9131340,9800,9800,9800,9800,0
|
|
20231006,113100,9131340,9800,9800,9800,9800,0
|
|
20231006,113000,9131340,9800,9800,9800,9800,0
|
|
20231006,112900,9131340,9800,9800,9800,9800,0
|
|
20231006,112800,9131340,9800,9800,9800,9800,0
|
|
20231006,112700,9131340,9800,9800,9800,9800,0
|
|
20231006,112600,9131340,9800,9800,9800,9800,0
|
|
20231006,112500,9131340,9800,9800,9800,9800,1
|
|
20231006,112400,9121540,9800,9800,9800,9800,0
|
|
20231006,112300,9121540,9800,9800,9800,9800,30
|
|
20231006,112200,8827540,9760,9760,9760,9760,0
|
|
20231006,112100,8827540,9760,9760,9760,9760,0
|
|
20231006,112000,8827540,9760,9780,9780,9760,4
|
|
20231006,111900,8788460,9790,9800,9800,9790,5
|
|
20231006,111800,8739490,9800,9800,9800,9800,0
|
|
20231006,111700,8739490,9800,9800,9800,9800,4
|
|
20231006,111600,8700290,9790,9790,9790,9790,2
|
|
20231006,111500,8680710,9800,9800,9800,9800,9
|
|
20231006,111400,8592510,9800,9800,9800,9800,0
|
|
20231006,111300,8592510,9800,9800,9800,9800,0
|
|
20231006,111200,8592510,9800,9800,9800,9800,0
|
|
20231006,111100,8592510,9800,9800,9800,9800,20
|
|
20231006,111000,8396510,9810,9810,9810,9810,0
|
|
20231006,110900,8396510,9810,9810,9810,9810,3
|
|
20231006,110800,8367080,9810,9810,9810,9810,1
|
|
20231006,110700,8357270,9810,9810,9810,9810,9
|
|
20231006,110600,8268980,9810,9810,9810,9810,0
|
|
20231006,110500,8268980,9810,9810,9810,9810,0
|
|
20231006,110400,8268980,9810,9800,9810,9800,13
|
|
20231006,110300,8141460,9800,9800,9800,9800,0
|
|
20231006,110200,8141460,9800,9800,9800,9800,0
|
|
20231006,110100,8141460,9800,9800,9800,9800,0
|
|
20231006,110000,8141460,9800,9800,9800,9800,1
|
|
20231006,105900,8131660,9800,9740,9800,9740,31
|
|
20231006,105800,7829480,9740,9740,9740,9740,0
|
|
20231006,105700,7829480,9740,9790,9790,9740,100
|
|
20231006,105600,6854720,9790,9790,9790,9790,0
|
|
20231006,105500,6854720,9790,9790,9790,9790,16
|
|
20231006,105400,6698080,9800,9800,9800,9800,1
|
|
20231006,105300,6688280,9800,9800,9800,9800,0
|
|
20231006,105200,6688280,9800,9800,9800,9800,0
|
|
20231006,105100,6688280,9800,9800,9800,9800,0
|
|
20231006,105000,6688280,9800,9800,9800,9800,4
|
|
20231006,104900,6649080,9790,9790,9790,9790,0
|
|
20231006,104800,6649080,9790,9790,9790,9790,84
|
|
20231006,104700,5826720,9800,9800,9800,9800,0
|
|
20231006,104600,5826720,9800,9800,9800,9800,10
|
|
20231006,104500,5728720,9800,9800,9800,9800,0
|
|
20231006,104400,5728720,9800,9800,9800,9800,0
|
|
20231006,104300,5728720,9800,9800,9800,9800,0
|
|
20231006,104200,5728720,9800,9800,9800,9800,0
|
|
20231006,104100,5728720,9800,9800,9800,9800,0
|
|
20231006,104000,5728720,9800,9800,9800,9800,0
|
|
20231006,103900,5728720,9800,9800,9800,9800,0
|
|
20231006,103800,5728720,9800,9800,9800,9800,0
|
|
20231006,103700,5728720,9800,9800,9800,9800,0
|
|
20231006,103600,5728720,9800,9800,9800,9800,0
|
|
20231006,103500,5728720,9800,9800,9800,9800,28
|
|
20231006,103400,5454320,9800,9800,9800,9800,0
|
|
20231006,103300,5454320,9800,9800,9800,9800,9
|
|
20231006,103200,5366120,9810,9810,9810,9810,3
|
|
20231006,103100,5336690,9810,9810,9810,9810,1
|
|
20231006,103000,5326880,9810,9810,9810,9810,0
|
|
20231006,102900,5326880,9810,9810,9810,9810,0
|
|
20231006,102800,5326880,9810,9810,9810,9810,0
|
|
20231006,102700,5326880,9810,9810,9810,9810,0
|
|
20231006,102600,5326880,9810,9810,9810,9810,0
|
|
20231006,102500,5326880,9810,9810,9810,9810,0
|
|
20231006,102400,5326880,9810,9810,9810,9810,0
|
|
20231006,102300,5326880,9810,9810,9810,9810,0
|
|
20231006,102200,5326880,9810,9810,9810,9810,0
|
|
20231006,102100,5326880,9810,9810,9810,9810,0
|
|
20231006,102000,5326880,9810,9810,9810,9810,0
|
|
20231006,101900,5326880,9810,9810,9810,9810,0
|
|
20231006,101800,5326880,9810,9810,9810,9810,1
|
|
20231006,101700,5317070,9810,9810,9810,9810,0
|
|
20231006,101600,5317070,9810,9810,9810,9810,0
|
|
20231006,101500,5317070,9810,9810,9810,9810,0
|
|
20231006,101400,5317070,9810,9810,9810,9810,0
|
|
20231006,101300,5317070,9810,9810,9810,9810,0
|
|
20231006,101200,5317070,9810,9810,9810,9810,11
|
|
20231006,101100,5209160,9820,9820,9820,9820,0
|
|
20231006,101000,5209160,9820,9820,9820,9820,0
|
|
20231006,100900,5209160,9820,9820,9820,9820,0
|
|
20231006,100800,5209160,9820,9820,9820,9820,0
|
|
20231006,100700,5209160,9820,9820,9820,9820,0
|
|
20231006,100600,5209160,9820,9820,9820,9820,0
|
|
20231006,100500,5209160,9820,9820,9820,9820,1
|
|
20231006,100400,5199340,9820,9820,9820,9820,0
|
|
20231006,100300,5199340,9820,9820,9820,9820,0
|
|
20231006,100200,5199340,9820,9820,9820,9820,0
|
|
20231006,100100,5199340,9820,9820,9820,9820,0
|
|
20231006,100000,5199340,9820,9820,9820,9820,20
|
|
20231006,095900,5002940,9740,9740,9740,9740,0
|
|
20231006,095800,5002940,9740,9740,9740,9740,0
|
|
20231006,095700,5002940,9740,9740,9740,9740,0
|
|
20231006,095600,5002940,9740,9740,9740,9740,0
|
|
20231006,095500,5002940,9740,9740,9740,9740,0
|
|
20231006,095400,5002940,9740,9740,9740,9740,0
|
|
20231006,095300,5002940,9740,9810,9810,9740,102
|
|
20231006,095200,4008580,9820,9820,9820,9820,0
|
|
20231006,095100,4008580,9820,9820,9820,9820,0
|
|
20231006,095000,4008580,9820,9820,9820,9820,0
|
|
20231006,094900,4008580,9820,9820,9820,9820,10
|
|
20231006,094800,3910380,9820,9820,9820,9820,0
|
|
20231006,094700,3910380,9820,9820,9820,9820,0
|
|
20231006,094600,3910380,9820,9820,9820,9820,6
|
|
20231006,094500,3851460,9820,9820,9820,9820,0
|
|
20231006,094400,3851460,9820,9820,9820,9820,102
|
|
20231006,094300,2849820,9820,9820,9820,9820,1
|
|
20231006,094200,2840000,9820,9820,9820,9820,0
|
|
20231006,094100,2840000,9820,9820,9820,9820,1
|
|
20231006,094000,2830180,9820,9820,9820,9820,0
|
|
20231006,093900,2830180,9820,9820,9820,9820,5
|
|
20231006,093800,2781080,9820,9820,9820,9820,0
|
|
20231006,093700,2781080,9820,9820,9820,9820,5
|
|
20231006,093600,2731980,9820,9820,9820,9820,0
|
|
20231006,093500,2731980,9820,9820,9820,9820,7
|
|
20231006,093400,2663240,9820,9820,9820,9820,14
|
|
20231006,093300,2525760,9820,9820,9820,9820,4
|
|
20231006,093200,2486480,9820,9820,9820,9820,12
|
|
20231006,093100,2368640,9820,9830,9840,9800,49
|
|
20231006,093000,1887190,9830,9830,9830,9830,0
|
|
20231006,092900,1887190,9830,9830,9830,9830,6
|
|
20231006,092800,1828210,9830,9830,9830,9830,3
|
|
20231006,092700,1798720,9830,9830,9830,9830,0
|
|
20231006,092600,1798720,9830,9830,9830,9830,0
|
|
20231006,092500,1798720,9830,9830,9830,9830,0
|
|
20231006,092400,1798720,9830,9830,9830,9830,0
|
|
20231006,092300,1798720,9830,9830,9830,9830,33
|
|
20231006,092200,1474330,9830,9830,9830,9830,0
|
|
20231006,092100,1474330,9830,9810,9830,9810,29
|
|
20231006,092000,1189700,9810,9810,9810,9810,0
|
|
20231006,091900,1189700,9810,9810,9810,9810,33
|
|
20231006,091800,865970,9810,9810,9810,9810,0
|
|
20231006,091700,865970,9810,9810,9810,9810,0
|
|
20231006,091600,865970,9810,9810,9810,9810,0
|
|
20231006,091500,865970,9810,9810,9810,9810,0
|
|
20231006,091400,865970,9810,9810,9810,9810,0
|
|
20231006,091300,865970,9810,9810,9810,9810,1
|
|
20231006,091200,856160,9810,9810,9810,9810,10
|
|
20231006,091100,758060,9840,9840,9840,9840,0
|
|
20231006,091000,758060,9840,9840,9840,9840,0
|
|
20231006,090900,758060,9840,9840,9840,9840,0
|
|
20231006,090800,758060,9840,9840,9840,9840,0
|
|
20231006,090700,758060,9840,9840,9840,9840,0
|
|
20231006,090600,758060,9840,9840,9840,9840,0
|
|
20231006,090500,758060,9840,9840,9840,9840,39
|
|
20231006,090400,374300,9850,9850,9850,9850,0
|
|
20231006,090300,374300,9850,9850,9850,9850,0
|
|
20231006,090200,374300,9850,9850,9850,9850,0
|
|
20231006,090100,374300,9850,9850,9850,9850,0
|
|
20231006,090000,374300,9850,9850,9850,9850,38
|