686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,202300,50254150,9760,9760,9760,9760,100
|
|
20231011,202200,50254150,9760,9760,9760,9760,0
|
|
20231011,202100,50254150,9760,9760,9760,9760,0
|
|
20231011,202000,50254150,9760,9760,9760,9760,0
|
|
20231011,201900,50254150,9760,9760,9760,9760,0
|
|
20231011,201800,50254150,9760,9760,9760,9760,0
|
|
20231011,201700,50254150,9760,9760,9760,9760,0
|
|
20231011,201600,50254150,9760,9760,9760,9760,0
|
|
20231011,201500,50254150,9760,9760,9760,9760,0
|
|
20231011,201400,50254150,9760,9760,9760,9760,0
|
|
20231011,201300,50254150,9760,9760,9760,9760,0
|
|
20231011,201200,50254150,9760,9760,9760,9760,0
|
|
20231011,201100,50254150,9760,9760,9760,9760,0
|
|
20231011,201000,50254150,9760,9760,9760,9760,0
|
|
20231011,200900,50254150,9760,9760,9760,9760,0
|
|
20231011,200800,50254150,9760,9760,9760,9760,0
|
|
20231011,200700,50254150,9760,9760,9760,9760,0
|
|
20231011,200600,50254150,9760,9760,9760,9760,0
|
|
20231011,200500,50254150,9760,9760,9760,9760,0
|
|
20231011,200400,50254150,9760,9760,9760,9760,0
|
|
20231011,200300,50254150,9760,9760,9760,9760,0
|
|
20231011,200200,50254150,9760,9760,9760,9760,0
|
|
20231011,200100,50254150,9760,9760,9760,9760,0
|
|
20231011,200000,50254150,9760,9760,9760,9760,0
|
|
20231011,195900,50254150,9760,9760,9760,9760,0
|
|
20231011,195800,50254150,9760,9760,9760,9760,0
|
|
20231011,195700,50254150,9760,9760,9760,9760,0
|
|
20231011,195600,50254150,9760,9760,9760,9760,0
|
|
20231011,195500,50254150,9760,9760,9760,9760,0
|
|
20231011,195400,50254150,9760,9760,9760,9760,0
|
|
20231011,195300,50254150,9760,9760,9760,9760,100
|
|
20231011,195200,50254150,9760,9760,9760,9760,0
|
|
20231011,195100,50254150,9760,9760,9760,9760,0
|
|
20231011,195000,50254150,9760,9760,9760,9760,0
|
|
20231011,194900,50254150,9760,9760,9760,9760,0
|
|
20231011,194800,50254150,9760,9760,9760,9760,0
|
|
20231011,194700,50254150,9760,9760,9760,9760,0
|
|
20231011,194600,50254150,9760,9760,9760,9760,0
|
|
20231011,194500,50254150,9760,9760,9760,9760,0
|
|
20231011,194400,50254150,9760,9760,9760,9760,0
|
|
20231011,194300,50254150,9760,9760,9760,9760,0
|
|
20231011,194200,50254150,9760,9760,9760,9760,0
|
|
20231011,194100,50254150,9760,9760,9760,9760,0
|
|
20231011,194000,50254150,9760,9760,9760,9760,0
|
|
20231011,193900,50254150,9760,9760,9760,9760,0
|
|
20231011,193800,50254150,9760,9760,9760,9760,0
|
|
20231011,193700,50254150,9760,9760,9760,9760,0
|
|
20231011,193600,50254150,9760,9760,9760,9760,0
|
|
20231011,193500,50254150,9760,9760,9760,9760,0
|
|
20231011,193400,50254150,9760,9760,9760,9760,0
|
|
20231011,193300,50254150,9760,9760,9760,9760,0
|
|
20231011,193200,50254150,9760,9760,9760,9760,0
|
|
20231011,193100,50254150,9760,9760,9760,9760,0
|
|
20231011,193000,50254150,9760,9760,9760,9760,0
|
|
20231011,192900,50254150,9760,9760,9760,9760,0
|
|
20231011,192800,50254150,9760,9760,9760,9760,0
|
|
20231011,192700,50254150,9760,9760,9760,9760,0
|
|
20231011,192600,50254150,9760,9760,9760,9760,0
|
|
20231011,192500,50254150,9760,9760,9760,9760,0
|
|
20231011,192400,50254150,9760,9760,9760,9760,0
|
|
20231011,192300,50254150,9760,9760,9760,9760,100
|
|
20231011,192200,50254150,9760,9760,9760,9760,0
|
|
20231011,192100,50254150,9760,9760,9760,9760,0
|
|
20231011,192000,50254150,9760,9760,9760,9760,0
|
|
20231011,191900,50254150,9760,9760,9760,9760,0
|
|
20231011,191800,50254150,9760,9760,9760,9760,0
|
|
20231011,191700,50254150,9760,9760,9760,9760,0
|
|
20231011,191600,50254150,9760,9760,9760,9760,0
|
|
20231011,191500,50254150,9760,9760,9760,9760,0
|
|
20231011,191400,50254150,9760,9760,9760,9760,0
|
|
20231011,191300,50254150,9760,9760,9760,9760,0
|
|
20231011,191200,50254150,9760,9760,9760,9760,0
|
|
20231011,191100,50254150,9760,9760,9760,9760,0
|
|
20231011,191000,50254150,9760,9760,9760,9760,0
|
|
20231011,190900,50254150,9760,9760,9760,9760,0
|
|
20231011,190800,50254150,9760,9760,9760,9760,0
|
|
20231011,190700,50254150,9760,9760,9760,9760,0
|
|
20231011,190600,50254150,9760,9760,9760,9760,0
|
|
20231011,190500,50254150,9760,9760,9760,9760,0
|
|
20231011,190400,50254150,9760,9760,9760,9760,0
|
|
20231011,190300,50254150,9760,9760,9760,9760,0
|
|
20231011,190200,50254150,9760,9760,9760,9760,0
|
|
20231011,190100,50254150,9760,9760,9760,9760,0
|
|
20231011,190000,50254150,9760,9760,9760,9760,0
|
|
20231011,185900,50254150,9760,9760,9760,9760,0
|
|
20231011,185800,50254150,9760,9760,9760,9760,0
|
|
20231011,185700,50254150,9760,9760,9760,9760,0
|
|
20231011,185600,50254150,9760,9760,9760,9760,0
|
|
20231011,185500,50254150,9760,9760,9760,9760,0
|
|
20231011,185400,50254150,9760,9760,9760,9760,0
|
|
20231011,185300,50254150,9760,9760,9760,9760,100
|
|
20231011,185200,50254150,9760,9760,9760,9760,0
|
|
20231011,185100,50254150,9760,9760,9760,9760,0
|
|
20231011,185000,50254150,9760,9760,9760,9760,0
|
|
20231011,184900,50254150,9760,9760,9760,9760,0
|
|
20231011,184800,50254150,9760,9760,9760,9760,0
|
|
20231011,184700,50254150,9760,9760,9760,9760,0
|
|
20231011,184600,50254150,9760,9760,9760,9760,0
|
|
20231011,184500,50254150,9760,9760,9760,9760,0
|
|
20231011,184400,50254150,9760,9760,9760,9760,0
|
|
20231011,184300,50254150,9760,9760,9760,9760,0
|
|
20231011,184200,50254150,9760,9760,9760,9760,0
|
|
20231011,184100,50254150,9760,9760,9760,9760,0
|
|
20231011,184000,50254150,9760,9760,9760,9760,0
|
|
20231011,183900,50254150,9760,9760,9760,9760,0
|
|
20231011,183800,50254150,9760,9760,9760,9760,0
|
|
20231011,183700,50254150,9760,9760,9760,9760,0
|
|
20231011,183600,50254150,9760,9760,9760,9760,0
|
|
20231011,183500,50254150,9760,9760,9760,9760,0
|
|
20231011,183400,50254150,9760,9760,9760,9760,0
|
|
20231011,183300,50254150,9760,9760,9760,9760,0
|
|
20231011,183200,50254150,9760,9760,9760,9760,0
|
|
20231011,183100,50254150,9760,9760,9760,9760,0
|
|
20231011,183000,50254150,9760,9760,9760,9760,0
|
|
20231011,182900,50254150,9760,9760,9760,9760,0
|
|
20231011,182800,50254150,9760,9760,9760,9760,0
|
|
20231011,182700,50254150,9760,9760,9760,9760,0
|
|
20231011,182600,50254150,9760,9760,9760,9760,0
|
|
20231011,182500,50254150,9760,9760,9760,9760,0
|
|
20231011,182400,50254150,9760,9760,9760,9760,0
|
|
20231011,182300,50254150,9760,9760,9760,9760,100
|
|
20231011,182200,50254150,9760,9760,9760,9760,0
|
|
20231011,182100,50254150,9760,9760,9760,9760,0
|
|
20231011,182000,50254150,9760,9760,9760,9760,0
|
|
20231011,181900,50254150,9760,9760,9760,9760,0
|
|
20231011,181800,50254150,9760,9760,9760,9760,0
|
|
20231011,181700,50254150,9760,9760,9760,9760,0
|
|
20231011,181600,50254150,9760,9760,9760,9760,0
|
|
20231011,181500,50254150,9760,9760,9760,9760,0
|
|
20231011,181400,50254150,9760,9760,9760,9760,0
|
|
20231011,181300,50254150,9760,9760,9760,9760,0
|
|
20231011,181200,50254150,9760,9760,9760,9760,0
|
|
20231011,181100,50254150,9760,9760,9760,9760,0
|
|
20231011,181000,50254150,9760,9760,9760,9760,0
|
|
20231011,180900,50254150,9760,9760,9760,9760,0
|
|
20231011,180800,50254150,9760,9760,9760,9760,0
|
|
20231011,180700,50254150,9760,9760,9760,9760,0
|
|
20231011,180600,50254150,9760,9760,9760,9760,0
|
|
20231011,180500,50254150,9760,9760,9760,9760,0
|
|
20231011,180400,50254150,9760,9760,9760,9760,0
|
|
20231011,180300,50254150,9760,9760,9760,9760,0
|
|
20231011,180200,50254150,9760,9760,9760,9760,0
|
|
20231011,180100,50254150,9760,9760,9760,9760,0
|
|
20231011,180000,50254150,9760,9760,9760,9760,0
|
|
20231011,175900,50254150,9760,9760,9760,9760,0
|
|
20231011,175800,50254150,9760,9760,9760,9760,0
|
|
20231011,175700,50254150,9760,9760,9760,9760,0
|
|
20231011,175600,50254150,9760,9760,9760,9760,0
|
|
20231011,175500,50254150,9760,9760,9760,9760,0
|
|
20231011,175400,50254150,9760,9760,9760,9760,0
|
|
20231011,175300,50254150,9760,9760,9760,9760,100
|
|
20231011,175200,50254150,9760,9760,9760,9760,0
|
|
20231011,175100,50254150,9760,9760,9760,9760,0
|
|
20231011,175000,50254150,9760,9760,9760,9760,0
|
|
20231011,174900,50254150,9760,9760,9760,9760,0
|
|
20231011,174800,50254150,9760,9760,9760,9760,0
|
|
20231011,174700,50254150,9760,9760,9760,9760,0
|
|
20231011,174600,50254150,9760,9760,9760,9760,0
|
|
20231011,174500,50254150,9760,9760,9760,9760,0
|
|
20231011,174400,50254150,9760,9760,9760,9760,0
|
|
20231011,174300,50254150,9760,9760,9760,9760,0
|
|
20231011,174200,50254150,9760,9760,9760,9760,0
|
|
20231011,174100,50254150,9760,9760,9760,9760,0
|
|
20231011,174000,50254150,9760,9760,9760,9760,0
|
|
20231011,173900,50254150,9760,9760,9760,9760,0
|
|
20231011,173800,50254150,9760,9760,9760,9760,0
|
|
20231011,173700,50254150,9760,9760,9760,9760,0
|
|
20231011,173600,50254150,9760,9760,9760,9760,0
|
|
20231011,173500,50254150,9760,9760,9760,9760,0
|
|
20231011,173400,50254150,9760,9760,9760,9760,0
|
|
20231011,173300,50254150,9760,9760,9760,9760,0
|
|
20231011,173200,50254150,9760,9760,9760,9760,0
|
|
20231011,173100,50254150,9760,9760,9760,9760,0
|
|
20231011,173000,50254150,9760,9760,9760,9760,0
|
|
20231011,172900,50254150,9760,9760,9760,9760,0
|
|
20231011,172800,50254150,9760,9760,9760,9760,0
|
|
20231011,172700,50254150,9760,9760,9760,9760,0
|
|
20231011,172600,50254150,9760,9760,9760,9760,0
|
|
20231011,172500,50254150,9760,9760,9760,9760,0
|
|
20231011,172400,50254150,9760,9760,9760,9760,0
|
|
20231011,172300,50254150,9760,9760,9760,9760,100
|
|
20231011,172200,50254150,9760,9760,9760,9760,0
|
|
20231011,172100,50254150,9760,9760,9760,9760,0
|
|
20231011,172000,50254150,9760,9760,9760,9760,0
|
|
20231011,171900,50254150,9760,9760,9760,9760,0
|
|
20231011,171800,50254150,9760,9760,9760,9760,0
|
|
20231011,171700,50254150,9760,9760,9760,9760,0
|
|
20231011,171600,50254150,9760,9760,9760,9760,0
|
|
20231011,171500,50254150,9760,9760,9760,9760,0
|
|
20231011,171400,50254150,9760,9760,9760,9760,0
|
|
20231011,171300,50254150,9760,9760,9760,9760,0
|
|
20231011,171200,50254150,9760,9760,9760,9760,0
|
|
20231011,171100,50254150,9760,9760,9760,9760,0
|
|
20231011,171000,50254150,9760,9760,9760,9760,0
|
|
20231011,170900,50254150,9760,9760,9760,9760,0
|
|
20231011,170800,50254150,9760,9760,9760,9760,0
|
|
20231011,170700,50254150,9760,9760,9760,9760,0
|
|
20231011,170600,50254150,9760,9760,9760,9760,0
|
|
20231011,170500,50254150,9760,9760,9760,9760,0
|
|
20231011,170400,50254150,9760,9760,9760,9760,0
|
|
20231011,170300,50254150,9760,9760,9760,9760,0
|
|
20231011,170200,50254150,9760,9760,9760,9760,0
|
|
20231011,170100,50254150,9760,9760,9760,9760,0
|
|
20231011,170000,50254150,9760,9760,9760,9760,0
|
|
20231011,165900,50254150,9760,9760,9760,9760,0
|
|
20231011,165800,50254150,9760,9760,9760,9760,0
|
|
20231011,165700,50254150,9760,9760,9760,9760,0
|
|
20231011,165600,50254150,9760,9760,9760,9760,0
|
|
20231011,165500,50254150,9760,9760,9760,9760,0
|
|
20231011,165400,50254150,9760,9760,9760,9760,0
|
|
20231011,165300,50254150,9760,9760,9760,9760,100
|
|
20231011,165200,50254150,9760,9760,9760,9760,0
|
|
20231011,165100,50254150,9760,9760,9760,9760,0
|
|
20231011,165000,50254150,9760,9760,9760,9760,0
|
|
20231011,164900,50254150,9760,9760,9760,9760,0
|
|
20231011,164800,50254150,9760,9760,9760,9760,0
|
|
20231011,164700,50254150,9760,9760,9760,9760,0
|
|
20231011,164600,50254150,9760,9760,9760,9760,0
|
|
20231011,164500,50254150,9760,9760,9760,9760,0
|
|
20231011,164400,50254150,9760,9760,9760,9760,0
|
|
20231011,164300,50254150,9760,9760,9760,9760,0
|
|
20231011,164200,50254150,9760,9760,9760,9760,0
|
|
20231011,164100,50254150,9760,9760,9760,9760,0
|
|
20231011,164000,50254150,9760,9760,9760,9760,0
|
|
20231011,163900,50254150,9760,9760,9760,9760,0
|
|
20231011,163800,50254150,9760,9760,9760,9760,0
|
|
20231011,163700,50254150,9760,9760,9760,9760,0
|
|
20231011,163600,50254150,9760,9760,9760,9760,0
|
|
20231011,163500,50254150,9760,9760,9760,9760,0
|
|
20231011,163400,50254150,9760,9760,9760,9760,0
|
|
20231011,163300,50254150,9760,9760,9760,9760,0
|
|
20231011,163200,50254150,9760,9760,9760,9760,0
|
|
20231011,163100,50254150,9760,9760,9760,9760,0
|
|
20231011,163000,50254150,9760,9760,9760,9760,0
|
|
20231011,162900,50254150,9760,9760,9760,9760,0
|
|
20231011,162800,50254150,9760,9760,9760,9760,0
|
|
20231011,162700,50254150,9760,9760,9760,9760,0
|
|
20231011,162600,50254150,9760,9760,9760,9760,0
|
|
20231011,162500,50254150,9760,9760,9760,9760,0
|
|
20231011,162400,50254150,9760,9760,9760,9760,0
|
|
20231011,162300,50254150,9760,9760,9760,9760,100
|
|
20231011,162200,50254150,9760,9760,9760,9760,0
|
|
20231011,162100,50254150,9760,9760,9760,9760,0
|
|
20231011,162000,50254150,9760,9760,9760,9760,0
|
|
20231011,161900,50254150,9760,9760,9760,9760,0
|
|
20231011,161800,50254150,9760,9760,9760,9760,0
|
|
20231011,161700,50254150,9760,9760,9760,9760,0
|
|
20231011,161600,50254150,9760,9760,9760,9760,0
|
|
20231011,161500,50254150,9760,9760,9760,9760,0
|
|
20231011,161400,50254150,9760,9760,9760,9760,0
|
|
20231011,161300,50254150,9760,9760,9760,9760,0
|
|
20231011,161200,50254150,9760,9760,9760,9760,0
|
|
20231011,161100,50254150,9760,9760,9760,9760,0
|
|
20231011,161000,50254150,9760,9760,9760,9760,0
|
|
20231011,160900,50254150,9760,9760,9760,9760,0
|
|
20231011,160800,50254150,9760,9760,9760,9760,0
|
|
20231011,160700,50254150,9760,9760,9760,9760,0
|
|
20231011,160600,50254150,9760,9760,9760,9760,0
|
|
20231011,160500,50254150,9760,9760,9760,9760,0
|
|
20231011,160400,50254150,9760,9760,9760,9760,0
|
|
20231011,160300,50254150,9760,9760,9760,9760,0
|
|
20231011,160200,50254150,9760,9760,9760,9760,0
|
|
20231011,160100,50254150,9760,9760,9760,9760,0
|
|
20231011,160000,50254150,9760,9760,9760,9760,0
|
|
20231011,155900,50254150,9760,9760,9760,9760,0
|
|
20231011,155800,50254150,9760,9760,9760,9760,0
|
|
20231011,155700,50254150,9760,9760,9760,9760,0
|
|
20231011,155600,50254150,9760,9760,9760,9760,0
|
|
20231011,155500,50254150,9760,9760,9760,9760,0
|
|
20231011,155400,50254150,9760,9760,9760,9760,0
|
|
20231011,155300,50254150,9760,9760,9760,9760,100
|
|
20231011,155200,50254150,9760,9760,9760,9760,0
|
|
20231011,155100,50254150,9760,9760,9760,9760,0
|
|
20231011,155000,50254150,9760,9760,9760,9760,0
|
|
20231011,154900,50254150,9760,9760,9760,9760,0
|
|
20231011,154800,50254150,9760,9760,9760,9760,0
|
|
20231011,154700,50254150,9760,9760,9760,9760,0
|
|
20231011,154600,50254150,9760,9760,9760,9760,0
|
|
20231011,154500,50254150,9760,9760,9760,9760,0
|
|
20231011,154400,50254150,9760,9760,9760,9760,0
|
|
20231011,154300,50254150,9760,9760,9760,9760,0
|
|
20231011,154200,50254150,9760,9760,9760,9760,0
|
|
20231011,154100,50254150,9760,9760,9760,9760,0
|
|
20231011,154000,50254150,9760,9760,9760,9760,0
|
|
20231011,153900,50254150,9760,9760,9760,9760,0
|
|
20231011,153800,50254150,9760,9760,9760,9760,0
|
|
20231011,153700,50254150,9760,9760,9760,9760,0
|
|
20231011,153600,50254150,9760,9760,9760,9760,0
|
|
20231011,153500,50254150,9760,9760,9760,9760,0
|
|
20231011,153400,50254150,9760,9760,9760,9760,0
|
|
20231011,153300,50254150,9760,9760,9760,9760,0
|
|
20231011,153200,50254150,9760,9760,9760,9760,0
|
|
20231011,153100,50254150,9760,9760,9760,9760,0
|
|
20231011,153000,50254150,9760,9760,9760,9760,100
|
|
20231011,152900,49278150,9780,9780,9780,9780,0
|
|
20231011,152800,49278150,9780,9780,9780,9780,0
|
|
20231011,152700,49278150,9780,9780,9780,9780,0
|
|
20231011,152600,49278150,9780,9780,9780,9780,0
|
|
20231011,152500,49278150,9780,9780,9780,9780,0
|
|
20231011,152400,49278150,9780,9780,9780,9780,0
|
|
20231011,152300,49278150,9780,9780,9780,9780,0
|
|
20231011,152200,49278150,9780,9780,9780,9780,0
|
|
20231011,152100,49278150,9780,9780,9780,9780,0
|
|
20231011,152000,49278150,9780,9780,9780,9780,0
|
|
20231011,151900,49278150,9780,9780,9780,9780,3
|
|
20231011,151800,49248810,9790,9790,9790,9790,0
|
|
20231011,151700,49248810,9790,9790,9790,9790,0
|
|
20231011,151600,49248810,9790,9790,9790,9790,0
|
|
20231011,151500,49248810,9790,9790,9790,9790,0
|
|
20231011,151400,49248810,9790,9790,9790,9790,0
|
|
20231011,151300,49248810,9790,9790,9790,9790,0
|
|
20231011,151200,49248810,9790,9790,9790,9790,0
|
|
20231011,151100,49248810,9790,9790,9790,9790,1
|
|
20231011,151000,49239020,9750,9750,9750,9750,0
|
|
20231011,150900,49239020,9750,9770,9770,9750,546
|
|
20231011,150800,43911780,9750,9750,9750,9750,0
|
|
20231011,150700,43911780,9750,9750,9750,9750,0
|
|
20231011,150600,43911780,9750,9750,9750,9750,0
|
|
20231011,150500,43911780,9750,9750,9750,9750,0
|
|
20231011,150400,43911780,9750,9750,9750,9750,0
|
|
20231011,150300,43911780,9750,9750,9750,9750,0
|
|
20231011,150200,43911780,9750,9750,9750,9750,0
|
|
20231011,150100,43911780,9750,9750,9750,9750,0
|
|
20231011,150000,43911780,9750,9750,9750,9750,0
|
|
20231011,145900,43911780,9750,9760,9760,9750,500
|
|
20231011,145800,39036020,9760,9770,9770,9760,269
|
|
20231011,145700,36410550,9760,9760,9760,9760,1
|
|
20231011,145600,36400790,9760,9760,9760,9760,0
|
|
20231011,145500,36400790,9760,9760,9760,9760,0
|
|
20231011,145400,36400790,9760,9760,9760,9760,0
|
|
20231011,145300,36400790,9760,9770,9770,9760,459
|
|
20231011,145200,31920930,9770,9780,9780,9770,403
|
|
20231011,145100,27980930,9790,9790,9790,9790,0
|
|
20231011,145000,27980930,9790,9790,9790,9790,119
|
|
20231011,144900,26815920,9800,9800,9800,9800,0
|
|
20231011,144800,26815920,9800,9800,9800,9800,0
|
|
20231011,144700,26815920,9800,9800,9800,9800,0
|
|
20231011,144600,26815920,9800,9800,9800,9800,0
|
|
20231011,144500,26815920,9800,9800,9800,9800,0
|
|
20231011,144400,26815920,9800,9800,9800,9800,0
|
|
20231011,144300,26815920,9800,9800,9800,9800,0
|
|
20231011,144200,26815920,9800,9800,9800,9800,0
|
|
20231011,144100,26815920,9800,9800,9800,9800,0
|
|
20231011,144000,26815920,9800,9800,9800,9800,0
|
|
20231011,143900,26815920,9800,9800,9800,9800,0
|
|
20231011,143800,26815920,9800,9800,9800,9800,0
|
|
20231011,143700,26815920,9800,9800,9800,9800,0
|
|
20231011,143600,26815920,9800,9800,9800,9800,0
|
|
20231011,143500,26815920,9800,9800,9800,9800,0
|
|
20231011,143400,26815920,9800,9800,9800,9800,0
|
|
20231011,143300,26815920,9800,9800,9800,9800,0
|
|
20231011,143200,26815920,9800,9800,9800,9800,0
|
|
20231011,143100,26815920,9800,9800,9800,9800,0
|
|
20231011,143000,26815920,9800,9800,9800,9800,0
|
|
20231011,142900,26815920,9800,9800,9800,9800,0
|
|
20231011,142800,26815920,9800,9800,9800,9800,0
|
|
20231011,142700,26815920,9800,9800,9800,9800,0
|
|
20231011,142600,26815920,9800,9800,9800,9800,0
|
|
20231011,142500,26815920,9800,9800,9800,9800,0
|
|
20231011,142400,26815920,9800,9800,9800,9800,0
|
|
20231011,142300,26815920,9800,9800,9800,9800,0
|
|
20231011,142200,26815920,9800,9800,9800,9800,0
|
|
20231011,142100,26815920,9800,9800,9800,9800,0
|
|
20231011,142000,26815920,9800,9800,9800,9800,0
|
|
20231011,141900,26815920,9800,9800,9800,9800,2
|
|
20231011,141800,26796320,9790,9790,9790,9790,0
|
|
20231011,141700,26796320,9790,9790,9790,9790,0
|
|
20231011,141600,26796320,9790,9790,9790,9790,0
|
|
20231011,141500,26796320,9790,9790,9790,9790,0
|
|
20231011,141400,26796320,9790,9790,9790,9790,0
|
|
20231011,141300,26796320,9790,9790,9790,9790,0
|
|
20231011,141200,26796320,9790,9790,9790,9790,0
|
|
20231011,141100,26796320,9790,9790,9790,9790,0
|
|
20231011,141000,26796320,9790,9790,9790,9790,0
|
|
20231011,140900,26796320,9790,9790,9790,9790,0
|
|
20231011,140800,26796320,9790,9790,9790,9790,0
|
|
20231011,140700,26796320,9790,9790,9790,9790,1
|
|
20231011,140600,26786530,9790,9790,9790,9790,0
|
|
20231011,140500,26786530,9790,9790,9790,9790,0
|
|
20231011,140400,26786530,9790,9790,9790,9790,0
|
|
20231011,140300,26786530,9790,9790,9790,9790,0
|
|
20231011,140200,26786530,9790,9790,9790,9790,0
|
|
20231011,140100,26786530,9790,9790,9790,9790,1
|
|
20231011,140000,26776740,9800,9800,9800,9800,0
|
|
20231011,135900,26776740,9800,9800,9800,9800,0
|
|
20231011,135800,26776740,9800,9800,9800,9800,0
|
|
20231011,135700,26776740,9800,9800,9800,9800,0
|
|
20231011,135600,26776740,9800,9800,9800,9800,13
|
|
20231011,135500,26649340,9800,9800,9800,9800,0
|
|
20231011,135400,26649340,9800,9800,9800,9800,0
|
|
20231011,135300,26649340,9800,9800,9800,9800,0
|
|
20231011,135200,26649340,9800,9800,9800,9800,0
|
|
20231011,135100,26649340,9800,9800,9800,9800,0
|
|
20231011,135000,26649340,9800,9800,9800,9800,0
|
|
20231011,134900,26649340,9800,9800,9800,9800,0
|
|
20231011,134800,26649340,9800,9800,9800,9800,0
|
|
20231011,134700,26649340,9800,9800,9800,9800,0
|
|
20231011,134600,26649340,9800,9800,9800,9800,0
|
|
20231011,134500,26649340,9800,9800,9800,9800,0
|
|
20231011,134400,26649340,9800,9800,9800,9800,0
|
|
20231011,134300,26649340,9800,9800,9800,9800,1
|
|
20231011,134200,26639540,9780,9780,9780,9780,10
|
|
20231011,134100,26541740,9780,9780,9780,9780,2
|
|
20231011,134000,26522180,9780,9780,9780,9780,0
|
|
20231011,133900,26522180,9780,9780,9780,9780,0
|
|
20231011,133800,26522180,9780,9780,9780,9780,0
|
|
20231011,133700,26522180,9780,9780,9780,9780,0
|
|
20231011,133600,26522180,9780,9780,9780,9780,6
|
|
20231011,133500,26463500,9790,9790,9790,9790,2
|
|
20231011,133400,26443920,9790,9790,9790,9790,0
|
|
20231011,133300,26443920,9790,9800,9800,9790,101
|
|
20231011,133200,25455120,9800,9800,9800,9800,0
|
|
20231011,133100,25455120,9800,9800,9800,9800,0
|
|
20231011,133000,25455120,9800,9800,9800,9800,0
|
|
20231011,132900,25455120,9800,9800,9800,9800,0
|
|
20231011,132800,25455120,9800,9800,9800,9800,0
|
|
20231011,132700,25455120,9800,9800,9800,9800,0
|
|
20231011,132600,25455120,9800,9800,9800,9800,0
|
|
20231011,132500,25455120,9800,9800,9800,9800,0
|
|
20231011,132400,25455120,9800,9800,9800,9800,0
|
|
20231011,132300,25455120,9800,9800,9800,9800,27
|
|
20231011,132200,25190520,9800,9800,9800,9800,0
|
|
20231011,132100,25190520,9800,9800,9800,9800,1
|
|
20231011,132000,25180720,9800,9800,9800,9800,10
|
|
20231011,131900,25082720,9800,9800,9800,9800,0
|
|
20231011,131800,25082720,9800,9800,9800,9800,0
|
|
20231011,131700,25082720,9800,9800,9800,9800,0
|
|
20231011,131600,25082720,9800,9800,9800,9800,0
|
|
20231011,131500,25082720,9800,9800,9800,9800,0
|
|
20231011,131400,25082720,9800,9800,9800,9800,0
|
|
20231011,131300,25082720,9800,9800,9800,9800,0
|
|
20231011,131200,25082720,9800,9800,9800,9800,0
|
|
20231011,131100,25082720,9800,9800,9800,9800,0
|
|
20231011,131000,25082720,9800,9800,9800,9800,0
|
|
20231011,130900,25082720,9800,9800,9800,9800,0
|
|
20231011,130800,25082720,9800,9800,9800,9800,38
|
|
20231011,130700,24710320,9790,9790,9790,9790,2
|
|
20231011,130600,24690740,9770,9770,9770,9770,0
|
|
20231011,130500,24690740,9770,9770,9770,9770,0
|
|
20231011,130400,24690740,9770,9770,9770,9770,0
|
|
20231011,130300,24690740,9770,9770,9770,9770,0
|
|
20231011,130200,24690740,9770,9770,9770,9770,0
|
|
20231011,130100,24690740,9770,9770,9770,9770,0
|
|
20231011,130000,24690740,9770,9770,9770,9770,0
|
|
20231011,125900,24690740,9770,9780,9780,9770,5
|
|
20231011,125800,24641880,9760,9760,9760,9760,0
|
|
20231011,125700,24641880,9760,9760,9760,9760,0
|
|
20231011,125600,24641880,9760,9760,9760,9760,0
|
|
20231011,125500,24641880,9760,9760,9760,9760,0
|
|
20231011,125400,24641880,9760,9760,9760,9760,0
|
|
20231011,125300,24641880,9760,9760,9760,9760,0
|
|
20231011,125200,24641880,9760,9760,9760,9760,0
|
|
20231011,125100,24641880,9760,9760,9760,9760,0
|
|
20231011,125000,24641880,9760,9760,9760,9760,0
|
|
20231011,124900,24641880,9760,9760,9760,9760,0
|
|
20231011,124800,24641880,9760,9760,9760,9760,0
|
|
20231011,124700,24641880,9760,9760,9760,9760,27
|
|
20231011,124600,24378360,9790,9790,9790,9790,0
|
|
20231011,124500,24378360,9790,9760,9790,9760,37
|
|
20231011,124400,24017210,9770,9790,9790,9770,68
|
|
20231011,124300,23352390,9780,9780,9780,9780,0
|
|
20231011,124200,23352390,9780,9780,9780,9780,0
|
|
20231011,124100,23352390,9780,9780,9780,9780,0
|
|
20231011,124000,23352390,9780,9780,9780,9780,19
|
|
20231011,123900,23166570,9790,9790,9790,9790,0
|
|
20231011,123800,23166570,9790,9790,9790,9790,0
|
|
20231011,123700,23166570,9790,9790,9790,9790,0
|
|
20231011,123600,23166570,9790,9790,9790,9790,10
|
|
20231011,123500,23068670,9780,9780,9780,9780,0
|
|
20231011,123400,23068670,9780,9780,9780,9780,0
|
|
20231011,123300,23068670,9780,9780,9780,9780,0
|
|
20231011,123200,23068670,9780,9780,9780,9780,0
|
|
20231011,123100,23068670,9780,9780,9780,9780,0
|
|
20231011,123000,23068670,9780,9780,9780,9780,0
|
|
20231011,122900,23068670,9780,9780,9780,9780,0
|
|
20231011,122800,23068670,9780,9780,9780,9780,0
|
|
20231011,122700,23068670,9780,9780,9780,9780,0
|
|
20231011,122600,23068670,9780,9780,9780,9780,0
|
|
20231011,122500,23068670,9780,9780,9780,9780,362
|
|
20231011,122400,19528310,9780,9780,9780,9780,0
|
|
20231011,122300,19528310,9780,9780,9780,9780,0
|
|
20231011,122200,19528310,9780,9780,9780,9780,0
|
|
20231011,122100,19528310,9780,9780,9780,9780,0
|
|
20231011,122000,19528310,9780,9780,9780,9780,0
|
|
20231011,121900,19528310,9780,9780,9780,9780,0
|
|
20231011,121800,19528310,9780,9780,9780,9780,15
|
|
20231011,121700,19381610,9760,9760,9760,9760,0
|
|
20231011,121600,19381610,9760,9760,9760,9760,22
|
|
20231011,121500,19166890,9770,9770,9770,9770,0
|
|
20231011,121400,19166890,9770,9770,9770,9770,0
|
|
20231011,121300,19166890,9770,9770,9770,9770,0
|
|
20231011,121200,19166890,9770,9770,9770,9770,0
|
|
20231011,121100,19166890,9770,9770,9770,9770,60
|
|
20231011,121000,18580690,9780,9780,9780,9780,0
|
|
20231011,120900,18580690,9780,9780,9780,9780,0
|
|
20231011,120800,18580690,9780,9780,9780,9780,0
|
|
20231011,120700,18580690,9780,9780,9780,9780,0
|
|
20231011,120600,18580690,9780,9780,9780,9780,0
|
|
20231011,120500,18580690,9780,9780,9780,9780,0
|
|
20231011,120400,18580690,9780,9780,9780,9780,0
|
|
20231011,120300,18580690,9780,9780,9780,9780,2
|
|
20231011,120200,18561130,9780,9780,9780,9780,1
|
|
20231011,120100,18551350,9770,9770,9770,9770,0
|
|
20231011,120000,18551350,9770,9770,9770,9770,0
|
|
20231011,115900,18551350,9770,9770,9770,9770,20
|
|
20231011,115800,18355950,9780,9780,9780,9780,2
|
|
20231011,115700,18336390,9780,9780,9780,9780,0
|
|
20231011,115600,18336390,9780,9780,9780,9780,0
|
|
20231011,115500,18336390,9780,9780,9780,9780,0
|
|
20231011,115400,18336390,9780,9780,9780,9780,0
|
|
20231011,115300,18336390,9780,9780,9780,9780,0
|
|
20231011,115200,18336390,9780,9780,9780,9780,0
|
|
20231011,115100,18336390,9780,9780,9780,9780,1
|
|
20231011,115000,18326610,9780,9780,9780,9780,1
|
|
20231011,114900,18316830,9780,9780,9780,9780,0
|
|
20231011,114800,18316830,9780,9780,9780,9780,1
|
|
20231011,114700,18307050,9780,9780,9780,9780,0
|
|
20231011,114600,18307050,9780,9780,9780,9780,0
|
|
20231011,114500,18307050,9780,9780,9780,9780,0
|
|
20231011,114400,18307050,9780,9780,9780,9780,0
|
|
20231011,114300,18307050,9780,9780,9780,9780,0
|
|
20231011,114200,18307050,9780,9780,9780,9780,1
|
|
20231011,114100,18297270,9780,9780,9780,9780,0
|
|
20231011,114000,18297270,9780,9780,9780,9780,0
|
|
20231011,113900,18297270,9780,9780,9780,9780,0
|
|
20231011,113800,18297270,9780,9780,9780,9780,0
|
|
20231011,113700,18297270,9780,9780,9780,9780,10
|
|
20231011,113600,18199470,9770,9770,9770,9770,0
|
|
20231011,113500,18199470,9770,9770,9770,9770,0
|
|
20231011,113400,18199470,9770,9770,9770,9770,0
|
|
20231011,113300,18199470,9770,9770,9770,9770,0
|
|
20231011,113200,18199470,9770,9770,9770,9770,0
|
|
20231011,113100,18199470,9770,9770,9780,9770,4
|
|
20231011,113000,18160380,9780,9780,9780,9780,0
|
|
20231011,112900,18160380,9780,9780,9780,9780,0
|
|
20231011,112800,18160380,9780,9780,9780,9780,0
|
|
20231011,112700,18160380,9780,9780,9780,9780,0
|
|
20231011,112600,18160380,9780,9780,9780,9780,0
|
|
20231011,112500,18160380,9780,9780,9780,9780,0
|
|
20231011,112400,18160380,9780,9780,9780,9780,1
|
|
20231011,112300,18150600,9780,9780,9780,9780,0
|
|
20231011,112200,18150600,9780,9780,9780,9780,1
|
|
20231011,112100,18140820,9780,9780,9780,9780,0
|
|
20231011,112000,18140820,9780,9780,9780,9780,0
|
|
20231011,111900,18140820,9780,9780,9780,9780,0
|
|
20231011,111800,18140820,9780,9780,9780,9780,0
|
|
20231011,111700,18140820,9780,9780,9780,9780,0
|
|
20231011,111600,18140820,9780,9780,9780,9780,0
|
|
20231011,111500,18140820,9780,9780,9780,9780,0
|
|
20231011,111400,18140820,9780,9780,9780,9780,0
|
|
20231011,111300,18140820,9780,9780,9780,9780,26
|
|
20231011,111200,17886540,9780,9780,9780,9780,0
|
|
20231011,111100,17886540,9780,9780,9780,9780,0
|
|
20231011,111000,17886540,9780,9780,9780,9780,0
|
|
20231011,110900,17886540,9780,9780,9780,9780,0
|
|
20231011,110800,17886540,9780,9780,9780,9780,0
|
|
20231011,110700,17886540,9780,9780,9780,9780,1
|
|
20231011,110600,17876760,9780,9780,9780,9780,1
|
|
20231011,110500,17866980,9780,9780,9780,9780,0
|
|
20231011,110400,17866980,9780,9780,9780,9780,0
|
|
20231011,110300,17866980,9780,9780,9780,9780,0
|
|
20231011,110200,17866980,9780,9780,9780,9780,1
|
|
20231011,110100,17857200,9780,9780,9780,9780,2
|
|
20231011,110000,17837640,9770,9770,9770,9770,0
|
|
20231011,105900,17837640,9770,9770,9770,9770,0
|
|
20231011,105800,17837640,9770,9770,9770,9770,2
|
|
20231011,105700,17818100,9770,9770,9770,9770,0
|
|
20231011,105600,17818100,9770,9770,9770,9770,0
|
|
20231011,105500,17818100,9770,9770,9770,9770,0
|
|
20231011,105400,17818100,9770,9770,9770,9770,4
|
|
20231011,105300,17779020,9770,9770,9770,9770,0
|
|
20231011,105200,17779020,9770,9770,9770,9770,0
|
|
20231011,105100,17779020,9770,9770,9770,9770,0
|
|
20231011,105000,17779020,9770,9770,9770,9770,0
|
|
20231011,104900,17779020,9770,9770,9770,9770,15
|
|
20231011,104800,17632470,9770,9770,9770,9770,90
|
|
20231011,104700,16753170,9780,9780,9780,9780,0
|
|
20231011,104600,16753170,9780,9780,9780,9780,10
|
|
20231011,104500,16655370,9780,9780,9780,9780,0
|
|
20231011,104400,16655370,9780,9780,9780,9780,418
|
|
20231011,104300,12567330,9780,9780,9780,9780,0
|
|
20231011,104200,12567330,9780,9780,9780,9780,1
|
|
20231011,104100,12557550,9790,9790,9790,9790,10
|
|
20231011,104000,12459650,9780,9790,9790,9780,72
|
|
20231011,103900,11755270,9790,9790,9790,9790,1
|
|
20231011,103800,11745480,9780,9780,9780,9780,0
|
|
20231011,103700,11745480,9780,9780,9780,9780,0
|
|
20231011,103600,11745480,9780,9780,9780,9780,0
|
|
20231011,103500,11745480,9780,9780,9780,9780,0
|
|
20231011,103400,11745480,9780,9780,9780,9780,0
|
|
20231011,103300,11745480,9780,9780,9780,9780,0
|
|
20231011,103200,11745480,9780,9780,9780,9780,0
|
|
20231011,103100,11745480,9780,9780,9780,9780,42
|
|
20231011,103000,11334720,9780,9780,9780,9780,350
|
|
20231011,102900,7911720,9780,9780,9780,9780,0
|
|
20231011,102800,7911720,9780,9780,9780,9780,0
|
|
20231011,102700,7911720,9780,9780,9780,9780,0
|
|
20231011,102600,7911720,9780,9780,9780,9780,0
|
|
20231011,102500,7911720,9780,9780,9780,9780,0
|
|
20231011,102400,7911720,9780,9780,9780,9780,23
|
|
20231011,102300,7686780,9790,9790,9790,9790,0
|
|
20231011,102200,7686780,9790,9790,9790,9790,0
|
|
20231011,102100,7686780,9790,9790,9790,9790,2
|
|
20231011,102000,7667200,9790,9790,9790,9790,0
|
|
20231011,101900,7667200,9790,9790,9790,9790,0
|
|
20231011,101800,7667200,9790,9790,9790,9790,1
|
|
20231011,101700,7657410,9780,9780,9780,9780,93
|
|
20231011,101600,6747870,9780,9780,9780,9780,190
|
|
20231011,101500,4889670,9790,9790,9790,9790,0
|
|
20231011,101400,4889670,9790,9790,9790,9790,0
|
|
20231011,101300,4889670,9790,9790,9790,9790,2
|
|
20231011,101200,4870090,9790,9790,9790,9790,0
|
|
20231011,101100,4870090,9790,9790,9790,9790,0
|
|
20231011,101000,4870090,9790,9790,9790,9790,0
|
|
20231011,100900,4870090,9790,9790,9790,9790,5
|
|
20231011,100800,4821140,9790,9790,9790,9790,0
|
|
20231011,100700,4821140,9790,9790,9790,9790,0
|
|
20231011,100600,4821140,9790,9790,9790,9790,0
|
|
20231011,100500,4821140,9790,9790,9790,9790,0
|
|
20231011,100400,4821140,9790,9790,9790,9790,0
|
|
20231011,100300,4821140,9790,9790,9790,9790,1
|
|
20231011,100200,4811350,9790,9790,9790,9790,1
|
|
20231011,100100,4801560,9790,9790,9790,9790,5
|
|
20231011,100000,4752610,9790,9790,9790,9790,0
|
|
20231011,095900,4752610,9790,9790,9790,9790,0
|
|
20231011,095800,4752610,9790,9790,9790,9790,0
|
|
20231011,095700,4752610,9790,9790,9790,9790,0
|
|
20231011,095600,4752610,9790,9790,9790,9790,0
|
|
20231011,095500,4752610,9790,9790,9790,9790,1
|
|
20231011,095400,4742820,9790,9790,9790,9790,0
|
|
20231011,095300,4742820,9790,9790,9790,9790,100
|
|
20231011,095200,3763820,9790,9790,9790,9790,0
|
|
20231011,095100,3763820,9790,9790,9790,9790,10
|
|
20231011,095000,3665920,9790,9790,9790,9790,0
|
|
20231011,094900,3665920,9790,9790,9790,9790,0
|
|
20231011,094800,3665920,9790,9790,9790,9790,0
|
|
20231011,094700,3665920,9790,9790,9790,9790,0
|
|
20231011,094600,3665920,9790,9790,9790,9790,0
|
|
20231011,094500,3665920,9790,9790,9790,9790,3
|
|
20231011,094400,3636550,9780,9780,9780,9780,0
|
|
20231011,094300,3636550,9780,9780,9780,9780,0
|
|
20231011,094200,3636550,9780,9780,9780,9780,0
|
|
20231011,094100,3636550,9780,9780,9780,9780,0
|
|
20231011,094000,3636550,9780,9780,9780,9780,4
|
|
20231011,093900,3597430,9790,9790,9790,9790,2
|
|
20231011,093800,3577850,9790,9790,9790,9790,2
|
|
20231011,093700,3558270,9790,9790,9790,9790,0
|
|
20231011,093600,3558270,9790,9790,9790,9790,2
|
|
20231011,093500,3538690,9790,9790,9790,9790,0
|
|
20231011,093400,3538690,9790,9790,9790,9790,1
|
|
20231011,093300,3528900,9790,9790,9790,9790,5
|
|
20231011,093200,3479950,9790,9790,9790,9790,5
|
|
20231011,093100,3431000,9790,9790,9790,9790,7
|
|
20231011,093000,3362470,9780,9780,9780,9780,0
|
|
20231011,092900,3362470,9780,9780,9780,9780,0
|
|
20231011,092800,3362470,9780,9780,9780,9780,0
|
|
20231011,092700,3362470,9780,9780,9780,9780,4
|
|
20231011,092600,3323350,9790,9790,9790,9790,0
|
|
20231011,092500,3323350,9790,9790,9790,9790,1
|
|
20231011,092400,3313560,9790,9790,9790,9790,0
|
|
20231011,092300,3313560,9790,9790,9790,9790,0
|
|
20231011,092200,3313560,9790,9790,9790,9790,1
|
|
20231011,092100,3303770,9780,9780,9780,9780,0
|
|
20231011,092000,3303770,9780,9780,9780,9780,100
|
|
20231011,091900,2325770,9780,9780,9780,9780,0
|
|
20231011,091800,2325770,9780,9780,9780,9780,1
|
|
20231011,091700,2315990,9790,9790,9790,9790,22
|
|
20231011,091600,2100610,9790,9790,9790,9790,12
|
|
20231011,091500,1983130,9790,9790,9790,9790,0
|
|
20231011,091400,1983130,9790,9790,9790,9790,0
|
|
20231011,091300,1983130,9790,9790,9790,9790,0
|
|
20231011,091200,1983130,9790,9790,9790,9790,2
|
|
20231011,091100,1963550,9790,9790,9790,9790,36
|
|
20231011,091000,1611110,9790,9790,9790,9790,0
|
|
20231011,090900,1611110,9790,9790,9790,9790,0
|
|
20231011,090800,1611110,9790,9790,9790,9790,2
|
|
20231011,090700,1591530,9790,9790,9790,9790,0
|
|
20231011,090600,1591530,9790,9790,9790,9790,1
|
|
20231011,090500,1581740,9790,9790,9790,9790,0
|
|
20231011,090400,1581740,9790,9790,9790,9790,0
|
|
20231011,090300,1581740,9790,9780,9790,9780,61
|
|
20231011,090200,985100,9740,9740,9740,9740,0
|
|
20231011,090100,985100,9740,9740,9740,9740,67
|
|
20231011,090000,332520,9780,9780,9780,9780,34
|