687 lines
31 KiB
CSV
687 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202400,16196870,9770,9770,9770,9770,97
|
|
20231012,202300,16196870,9770,9770,9770,9770,0
|
|
20231012,202200,16196870,9770,9770,9770,9770,0
|
|
20231012,202100,16196870,9770,9770,9770,9770,0
|
|
20231012,202000,16196870,9770,9770,9770,9770,0
|
|
20231012,201900,16196870,9770,9770,9770,9770,0
|
|
20231012,201800,16196870,9770,9770,9770,9770,0
|
|
20231012,201700,16196870,9770,9770,9770,9770,0
|
|
20231012,201600,16196870,9770,9770,9770,9770,0
|
|
20231012,201500,16196870,9770,9770,9770,9770,0
|
|
20231012,201400,16196870,9770,9770,9770,9770,0
|
|
20231012,201300,16196870,9770,9770,9770,9770,0
|
|
20231012,201200,16196870,9770,9770,9770,9770,0
|
|
20231012,201100,16196870,9770,9770,9770,9770,0
|
|
20231012,201000,16196870,9770,9770,9770,9770,0
|
|
20231012,200900,16196870,9770,9770,9770,9770,0
|
|
20231012,200800,16196870,9770,9770,9770,9770,0
|
|
20231012,200700,16196870,9770,9770,9770,9770,0
|
|
20231012,200600,16196870,9770,9770,9770,9770,0
|
|
20231012,200500,16196870,9770,9770,9770,9770,0
|
|
20231012,200400,16196870,9770,9770,9770,9770,0
|
|
20231012,200300,16196870,9770,9770,9770,9770,0
|
|
20231012,200200,16196870,9770,9770,9770,9770,0
|
|
20231012,200100,16196870,9770,9770,9770,9770,0
|
|
20231012,200000,16196870,9770,9770,9770,9770,0
|
|
20231012,195900,16196870,9770,9770,9770,9770,0
|
|
20231012,195800,16196870,9770,9770,9770,9770,0
|
|
20231012,195700,16196870,9770,9770,9770,9770,0
|
|
20231012,195600,16196870,9770,9770,9770,9770,0
|
|
20231012,195500,16196870,9770,9770,9770,9770,0
|
|
20231012,195400,16196870,9770,9770,9770,9770,97
|
|
20231012,195300,16196870,9770,9770,9770,9770,0
|
|
20231012,195200,16196870,9770,9770,9770,9770,0
|
|
20231012,195100,16196870,9770,9770,9770,9770,0
|
|
20231012,195000,16196870,9770,9770,9770,9770,0
|
|
20231012,194900,16196870,9770,9770,9770,9770,0
|
|
20231012,194800,16196870,9770,9770,9770,9770,0
|
|
20231012,194700,16196870,9770,9770,9770,9770,0
|
|
20231012,194600,16196870,9770,9770,9770,9770,0
|
|
20231012,194500,16196870,9770,9770,9770,9770,0
|
|
20231012,194400,16196870,9770,9770,9770,9770,0
|
|
20231012,194300,16196870,9770,9770,9770,9770,0
|
|
20231012,194200,16196870,9770,9770,9770,9770,0
|
|
20231012,194100,16196870,9770,9770,9770,9770,0
|
|
20231012,194000,16196870,9770,9770,9770,9770,0
|
|
20231012,193900,16196870,9770,9770,9770,9770,0
|
|
20231012,193800,16196870,9770,9770,9770,9770,0
|
|
20231012,193700,16196870,9770,9770,9770,9770,0
|
|
20231012,193600,16196870,9770,9770,9770,9770,0
|
|
20231012,193500,16196870,9770,9770,9770,9770,0
|
|
20231012,193400,16196870,9770,9770,9770,9770,0
|
|
20231012,193300,16196870,9770,9770,9770,9770,0
|
|
20231012,193200,16196870,9770,9770,9770,9770,0
|
|
20231012,193100,16196870,9770,9770,9770,9770,0
|
|
20231012,193000,16196870,9770,9770,9770,9770,0
|
|
20231012,192900,16196870,9770,9770,9770,9770,0
|
|
20231012,192800,16196870,9770,9770,9770,9770,0
|
|
20231012,192700,16196870,9770,9770,9770,9770,0
|
|
20231012,192600,16196870,9770,9770,9770,9770,0
|
|
20231012,192500,16196870,9770,9770,9770,9770,0
|
|
20231012,192400,16196870,9770,9770,9770,9770,97
|
|
20231012,192300,16196870,9770,9770,9770,9770,0
|
|
20231012,192200,16196870,9770,9770,9770,9770,0
|
|
20231012,192100,16196870,9770,9770,9770,9770,0
|
|
20231012,192000,16196870,9770,9770,9770,9770,0
|
|
20231012,191900,16196870,9770,9770,9770,9770,0
|
|
20231012,191800,16196870,9770,9770,9770,9770,0
|
|
20231012,191700,16196870,9770,9770,9770,9770,0
|
|
20231012,191600,16196870,9770,9770,9770,9770,0
|
|
20231012,191500,16196870,9770,9770,9770,9770,0
|
|
20231012,191400,16196870,9770,9770,9770,9770,0
|
|
20231012,191300,16196870,9770,9770,9770,9770,0
|
|
20231012,191200,16196870,9770,9770,9770,9770,0
|
|
20231012,191100,16196870,9770,9770,9770,9770,0
|
|
20231012,191000,16196870,9770,9770,9770,9770,0
|
|
20231012,190900,16196870,9770,9770,9770,9770,0
|
|
20231012,190800,16196870,9770,9770,9770,9770,0
|
|
20231012,190700,16196870,9770,9770,9770,9770,0
|
|
20231012,190600,16196870,9770,9770,9770,9770,0
|
|
20231012,190500,16196870,9770,9770,9770,9770,0
|
|
20231012,190400,16196870,9770,9770,9770,9770,0
|
|
20231012,190300,16196870,9770,9770,9770,9770,0
|
|
20231012,190200,16196870,9770,9770,9770,9770,0
|
|
20231012,190100,16196870,9770,9770,9770,9770,0
|
|
20231012,190000,16196870,9770,9770,9770,9770,0
|
|
20231012,185900,16196870,9770,9770,9770,9770,0
|
|
20231012,185800,16196870,9770,9770,9770,9770,0
|
|
20231012,185700,16196870,9770,9770,9770,9770,0
|
|
20231012,185600,16196870,9770,9770,9770,9770,0
|
|
20231012,185500,16196870,9770,9770,9770,9770,0
|
|
20231012,185400,16196870,9770,9770,9770,9770,97
|
|
20231012,185300,16196870,9770,9770,9770,9770,0
|
|
20231012,185200,16196870,9770,9770,9770,9770,0
|
|
20231012,185100,16196870,9770,9770,9770,9770,0
|
|
20231012,185000,16196870,9770,9770,9770,9770,0
|
|
20231012,184900,16196870,9770,9770,9770,9770,0
|
|
20231012,184800,16196870,9770,9770,9770,9770,0
|
|
20231012,184700,16196870,9770,9770,9770,9770,0
|
|
20231012,184600,16196870,9770,9770,9770,9770,0
|
|
20231012,184500,16196870,9770,9770,9770,9770,0
|
|
20231012,184400,16196870,9770,9770,9770,9770,0
|
|
20231012,184300,16196870,9770,9770,9770,9770,0
|
|
20231012,184200,16196870,9770,9770,9770,9770,0
|
|
20231012,184100,16196870,9770,9770,9770,9770,0
|
|
20231012,184000,16196870,9770,9770,9770,9770,0
|
|
20231012,183900,16196870,9770,9770,9770,9770,0
|
|
20231012,183800,16196870,9770,9770,9770,9770,0
|
|
20231012,183700,16196870,9770,9770,9770,9770,0
|
|
20231012,183600,16196870,9770,9770,9770,9770,0
|
|
20231012,183500,16196870,9770,9770,9770,9770,0
|
|
20231012,183400,16196870,9770,9770,9770,9770,0
|
|
20231012,183300,16196870,9770,9770,9770,9770,0
|
|
20231012,183200,16196870,9770,9770,9770,9770,0
|
|
20231012,183100,16196870,9770,9770,9770,9770,0
|
|
20231012,183000,16196870,9770,9770,9770,9770,0
|
|
20231012,182900,16196870,9770,9770,9770,9770,0
|
|
20231012,182800,16196870,9770,9770,9770,9770,0
|
|
20231012,182700,16196870,9770,9770,9770,9770,0
|
|
20231012,182600,16196870,9770,9770,9770,9770,0
|
|
20231012,182500,16196870,9770,9770,9770,9770,0
|
|
20231012,182400,16196870,9770,9770,9770,9770,97
|
|
20231012,182300,16196870,9770,9770,9770,9770,0
|
|
20231012,182200,16196870,9770,9770,9770,9770,0
|
|
20231012,182100,16196870,9770,9770,9770,9770,0
|
|
20231012,182000,16196870,9770,9770,9770,9770,0
|
|
20231012,181900,16196870,9770,9770,9770,9770,0
|
|
20231012,181800,16196870,9770,9770,9770,9770,0
|
|
20231012,181700,16196870,9770,9770,9770,9770,0
|
|
20231012,181600,16196870,9770,9770,9770,9770,0
|
|
20231012,181500,16196870,9770,9770,9770,9770,0
|
|
20231012,181400,16196870,9770,9770,9770,9770,0
|
|
20231012,181300,16196870,9770,9770,9770,9770,0
|
|
20231012,181200,16196870,9770,9770,9770,9770,0
|
|
20231012,181100,16196870,9770,9770,9770,9770,0
|
|
20231012,181000,16196870,9770,9770,9770,9770,0
|
|
20231012,180900,16196870,9770,9770,9770,9770,0
|
|
20231012,180800,16196870,9770,9770,9770,9770,0
|
|
20231012,180700,16196870,9770,9770,9770,9770,0
|
|
20231012,180600,16196870,9770,9770,9770,9770,0
|
|
20231012,180500,16196870,9770,9770,9770,9770,0
|
|
20231012,180400,16196870,9770,9770,9770,9770,0
|
|
20231012,180300,16196870,9770,9770,9770,9770,0
|
|
20231012,180200,16196870,9770,9770,9770,9770,0
|
|
20231012,180100,16196870,9770,9770,9770,9770,0
|
|
20231012,180000,16196870,9770,9770,9770,9770,0
|
|
20231012,175900,16196870,9770,9770,9770,9770,0
|
|
20231012,175800,16196870,9770,9770,9770,9770,0
|
|
20231012,175700,16196870,9770,9770,9770,9770,0
|
|
20231012,175600,16196870,9770,9770,9770,9770,0
|
|
20231012,175500,16196870,9770,9770,9770,9770,0
|
|
20231012,175400,16196870,9770,9770,9770,9770,97
|
|
20231012,175300,16196870,9770,9770,9770,9770,0
|
|
20231012,175200,16196870,9770,9770,9770,9770,0
|
|
20231012,175100,16196870,9770,9770,9770,9770,0
|
|
20231012,175000,16196870,9770,9770,9770,9770,0
|
|
20231012,174900,16196870,9770,9770,9770,9770,0
|
|
20231012,174800,16196870,9770,9770,9770,9770,0
|
|
20231012,174700,16196870,9770,9770,9770,9770,0
|
|
20231012,174600,16196870,9770,9770,9770,9770,0
|
|
20231012,174500,16196870,9770,9770,9770,9770,0
|
|
20231012,174400,16196870,9770,9770,9770,9770,0
|
|
20231012,174300,16196870,9770,9770,9770,9770,0
|
|
20231012,174200,16196870,9770,9770,9770,9770,0
|
|
20231012,174100,16196870,9770,9770,9770,9770,0
|
|
20231012,174000,16196870,9770,9770,9770,9770,0
|
|
20231012,173900,16196870,9770,9770,9770,9770,0
|
|
20231012,173800,16196870,9770,9770,9770,9770,0
|
|
20231012,173700,16196870,9770,9770,9770,9770,0
|
|
20231012,173600,16196870,9770,9770,9770,9770,0
|
|
20231012,173500,16196870,9770,9770,9770,9770,0
|
|
20231012,173400,16196870,9770,9770,9770,9770,0
|
|
20231012,173300,16196870,9770,9770,9770,9770,0
|
|
20231012,173200,16196870,9770,9770,9770,9770,0
|
|
20231012,173100,16196870,9770,9770,9770,9770,0
|
|
20231012,173000,16196870,9770,9770,9770,9770,0
|
|
20231012,172900,16196870,9770,9770,9770,9770,0
|
|
20231012,172800,16196870,9770,9770,9770,9770,0
|
|
20231012,172700,16196870,9770,9770,9770,9770,0
|
|
20231012,172600,16196870,9770,9770,9770,9770,0
|
|
20231012,172500,16196870,9770,9770,9770,9770,0
|
|
20231012,172400,16196870,9770,9770,9770,9770,97
|
|
20231012,172300,16196870,9770,9770,9770,9770,0
|
|
20231012,172200,16196870,9770,9770,9770,9770,0
|
|
20231012,172100,16196870,9770,9770,9770,9770,0
|
|
20231012,172000,16196870,9770,9770,9770,9770,0
|
|
20231012,171900,16196870,9770,9770,9770,9770,0
|
|
20231012,171800,16196870,9770,9770,9770,9770,0
|
|
20231012,171700,16196870,9770,9770,9770,9770,0
|
|
20231012,171600,16196870,9770,9770,9770,9770,0
|
|
20231012,171500,16196870,9770,9770,9770,9770,0
|
|
20231012,171400,16196870,9770,9770,9770,9770,0
|
|
20231012,171300,16196870,9770,9770,9770,9770,0
|
|
20231012,171200,16196870,9770,9770,9770,9770,0
|
|
20231012,171100,16196870,9770,9770,9770,9770,0
|
|
20231012,171000,16196870,9770,9770,9770,9770,0
|
|
20231012,170900,16196870,9770,9770,9770,9770,0
|
|
20231012,170800,16196870,9770,9770,9770,9770,0
|
|
20231012,170700,16196870,9770,9770,9770,9770,0
|
|
20231012,170600,16196870,9770,9770,9770,9770,0
|
|
20231012,170500,16196870,9770,9770,9770,9770,0
|
|
20231012,170400,16196870,9770,9770,9770,9770,0
|
|
20231012,170300,16196870,9770,9770,9770,9770,0
|
|
20231012,170200,16196870,9770,9770,9770,9770,0
|
|
20231012,170100,16196870,9770,9770,9770,9770,0
|
|
20231012,170000,16196870,9770,9770,9770,9770,0
|
|
20231012,165900,16196870,9770,9770,9770,9770,0
|
|
20231012,165800,16196870,9770,9770,9770,9770,0
|
|
20231012,165700,16196870,9770,9770,9770,9770,0
|
|
20231012,165600,16196870,9770,9770,9770,9770,0
|
|
20231012,165500,16196870,9770,9770,9770,9770,0
|
|
20231012,165400,16196870,9770,9770,9770,9770,97
|
|
20231012,165300,16196870,9770,9770,9770,9770,0
|
|
20231012,165200,16196870,9770,9770,9770,9770,0
|
|
20231012,165100,16196870,9770,9770,9770,9770,0
|
|
20231012,165000,16196870,9770,9770,9770,9770,0
|
|
20231012,164900,16196870,9770,9770,9770,9770,0
|
|
20231012,164800,16196870,9770,9770,9770,9770,0
|
|
20231012,164700,16196870,9770,9770,9770,9770,0
|
|
20231012,164600,16196870,9770,9770,9770,9770,0
|
|
20231012,164500,16196870,9770,9770,9770,9770,0
|
|
20231012,164400,16196870,9770,9770,9770,9770,0
|
|
20231012,164300,16196870,9770,9770,9770,9770,0
|
|
20231012,164200,16196870,9770,9770,9770,9770,0
|
|
20231012,164100,16196870,9770,9770,9770,9770,0
|
|
20231012,164000,16196870,9770,9770,9770,9770,0
|
|
20231012,163900,16196870,9770,9770,9770,9770,0
|
|
20231012,163800,16196870,9770,9770,9770,9770,0
|
|
20231012,163700,16196870,9770,9770,9770,9770,0
|
|
20231012,163600,16196870,9770,9770,9770,9770,0
|
|
20231012,163500,16196870,9770,9770,9770,9770,0
|
|
20231012,163400,16196870,9770,9770,9770,9770,0
|
|
20231012,163300,16196870,9770,9770,9770,9770,0
|
|
20231012,163200,16196870,9770,9770,9770,9770,0
|
|
20231012,163100,16196870,9770,9770,9770,9770,0
|
|
20231012,163000,16196870,9770,9770,9770,9770,0
|
|
20231012,162900,16196870,9770,9770,9770,9770,0
|
|
20231012,162800,16196870,9770,9770,9770,9770,0
|
|
20231012,162700,16196870,9770,9770,9770,9770,0
|
|
20231012,162600,16196870,9770,9770,9770,9770,0
|
|
20231012,162500,16196870,9770,9770,9770,9770,0
|
|
20231012,162400,16196870,9770,9770,9770,9770,97
|
|
20231012,162300,16196870,9770,9770,9770,9770,0
|
|
20231012,162200,16196870,9770,9770,9770,9770,0
|
|
20231012,162100,16196870,9770,9770,9770,9770,0
|
|
20231012,162000,16196870,9770,9770,9770,9770,0
|
|
20231012,161900,16196870,9770,9770,9770,9770,0
|
|
20231012,161800,16196870,9770,9770,9770,9770,0
|
|
20231012,161700,16196870,9770,9770,9770,9770,0
|
|
20231012,161600,16196870,9770,9770,9770,9770,0
|
|
20231012,161500,16196870,9770,9770,9770,9770,0
|
|
20231012,161400,16196870,9770,9770,9770,9770,0
|
|
20231012,161300,16196870,9770,9770,9770,9770,0
|
|
20231012,161200,16196870,9770,9770,9770,9770,0
|
|
20231012,161100,16196870,9770,9770,9770,9770,0
|
|
20231012,161000,16196870,9770,9770,9770,9770,0
|
|
20231012,160900,16196870,9770,9770,9770,9770,0
|
|
20231012,160800,16196870,9770,9770,9770,9770,0
|
|
20231012,160700,16196870,9770,9770,9770,9770,0
|
|
20231012,160600,16196870,9770,9770,9770,9770,0
|
|
20231012,160500,16196870,9770,9770,9770,9770,0
|
|
20231012,160400,16196870,9770,9770,9770,9770,0
|
|
20231012,160300,16196870,9770,9770,9770,9770,0
|
|
20231012,160200,16196870,9770,9770,9770,9770,0
|
|
20231012,160100,16196870,9770,9770,9770,9770,0
|
|
20231012,160000,16196870,9770,9770,9770,9770,0
|
|
20231012,155900,16196870,9770,9770,9770,9770,0
|
|
20231012,155800,16196870,9770,9770,9770,9770,0
|
|
20231012,155700,16196870,9770,9770,9770,9770,0
|
|
20231012,155600,16196870,9770,9770,9770,9770,0
|
|
20231012,155500,16196870,9770,9770,9770,9770,0
|
|
20231012,155400,16196870,9770,9770,9770,9770,97
|
|
20231012,155300,16196870,9770,9770,9770,9770,0
|
|
20231012,155200,16196870,9770,9770,9770,9770,0
|
|
20231012,155100,16196870,9770,9770,9770,9770,0
|
|
20231012,155000,16196870,9770,9770,9770,9770,0
|
|
20231012,154900,16196870,9770,9770,9770,9770,0
|
|
20231012,154800,16196870,9770,9770,9770,9770,0
|
|
20231012,154700,16196870,9770,9770,9770,9770,0
|
|
20231012,154600,16196870,9770,9770,9770,9770,0
|
|
20231012,154500,16196870,9770,9770,9770,9770,0
|
|
20231012,154400,16196870,9770,9770,9770,9770,0
|
|
20231012,154300,16196870,9770,9770,9770,9770,0
|
|
20231012,154200,16196870,9770,9770,9770,9770,0
|
|
20231012,154100,16196870,9770,9770,9770,9770,0
|
|
20231012,154000,16196870,9770,9770,9770,9770,0
|
|
20231012,153900,16196870,9770,9770,9770,9770,0
|
|
20231012,153800,16196870,9770,9770,9770,9770,0
|
|
20231012,153700,16196870,9770,9770,9770,9770,0
|
|
20231012,153600,16196870,9770,9770,9770,9770,0
|
|
20231012,153500,16196870,9770,9770,9770,9770,0
|
|
20231012,153400,16196870,9770,9770,9770,9770,0
|
|
20231012,153300,16196870,9770,9770,9770,9770,0
|
|
20231012,153200,16196870,9770,9770,9770,9770,0
|
|
20231012,153100,16196870,9770,9770,9770,9770,0
|
|
20231012,153000,16196870,9770,9770,9770,9770,97
|
|
20231012,152900,15249180,9790,9790,9790,9790,0
|
|
20231012,152800,15249180,9790,9790,9790,9790,0
|
|
20231012,152700,15249180,9790,9790,9790,9790,0
|
|
20231012,152600,15249180,9790,9790,9790,9790,0
|
|
20231012,152500,15249180,9790,9790,9790,9790,0
|
|
20231012,152400,15249180,9790,9790,9790,9790,0
|
|
20231012,152300,15249180,9790,9790,9790,9790,0
|
|
20231012,152200,15249180,9790,9790,9790,9790,0
|
|
20231012,152100,15249180,9790,9790,9790,9790,0
|
|
20231012,152000,15249180,9790,9790,9790,9790,0
|
|
20231012,151900,15249180,9790,9790,9790,9790,0
|
|
20231012,151800,15249180,9790,9790,9790,9790,0
|
|
20231012,151700,15249180,9790,9790,9790,9790,0
|
|
20231012,151600,15249180,9790,9790,9790,9790,0
|
|
20231012,151500,15249180,9790,9790,9790,9790,0
|
|
20231012,151400,15249180,9790,9790,9790,9790,0
|
|
20231012,151300,15249180,9790,9790,9790,9790,0
|
|
20231012,151200,15249180,9790,9790,9790,9790,0
|
|
20231012,151100,15249180,9790,9790,9790,9790,0
|
|
20231012,151000,15249180,9790,9790,9790,9790,0
|
|
20231012,150900,15249180,9790,9790,9790,9790,0
|
|
20231012,150800,15249180,9790,9790,9790,9790,0
|
|
20231012,150700,15249180,9790,9790,9790,9790,0
|
|
20231012,150600,15249180,9790,9790,9790,9790,0
|
|
20231012,150500,15249180,9790,9790,9790,9790,0
|
|
20231012,150400,15249180,9790,9790,9790,9790,0
|
|
20231012,150300,15249180,9790,9790,9790,9790,0
|
|
20231012,150200,15249180,9790,9790,9790,9790,3
|
|
20231012,150100,15219810,9790,9790,9790,9790,0
|
|
20231012,150000,15219810,9790,9790,9790,9790,0
|
|
20231012,145900,15219810,9790,9790,9790,9790,1
|
|
20231012,145800,15210020,9790,9790,9790,9790,2
|
|
20231012,145700,15190440,9790,9790,9790,9790,0
|
|
20231012,145600,15190440,9790,9790,9790,9790,0
|
|
20231012,145500,15190440,9790,9790,9790,9790,0
|
|
20231012,145400,15190440,9790,9790,9790,9790,0
|
|
20231012,145300,15190440,9790,9790,9790,9790,0
|
|
20231012,145200,15190440,9790,9790,9790,9790,0
|
|
20231012,145100,15190440,9790,9790,9790,9790,0
|
|
20231012,145000,15190440,9790,9790,9790,9790,0
|
|
20231012,144900,15190440,9790,9790,9790,9790,0
|
|
20231012,144800,15190440,9790,9790,9790,9790,0
|
|
20231012,144700,15190440,9790,9790,9790,9790,1
|
|
20231012,144600,15180650,9780,9780,9780,9780,0
|
|
20231012,144500,15180650,9780,9780,9780,9780,0
|
|
20231012,144400,15180650,9780,9780,9780,9780,0
|
|
20231012,144300,15180650,9780,9780,9780,9780,0
|
|
20231012,144200,15180650,9780,9780,9780,9780,0
|
|
20231012,144100,15180650,9780,9780,9780,9780,0
|
|
20231012,144000,15180650,9780,9780,9780,9780,0
|
|
20231012,143900,15180650,9780,9780,9780,9780,0
|
|
20231012,143800,15180650,9780,9780,9780,9780,0
|
|
20231012,143700,15180650,9780,9780,9780,9780,0
|
|
20231012,143600,15180650,9780,9780,9780,9780,0
|
|
20231012,143500,15180650,9780,9780,9780,9780,0
|
|
20231012,143400,15180650,9780,9780,9780,9780,2
|
|
20231012,143300,15161090,9790,9790,9790,9790,0
|
|
20231012,143200,15161090,9790,9790,9790,9790,0
|
|
20231012,143100,15161090,9790,9790,9790,9790,1
|
|
20231012,143000,15151300,9780,9780,9780,9780,0
|
|
20231012,142900,15151300,9780,9780,9780,9780,129
|
|
20231012,142800,13889680,9780,9780,9780,9780,0
|
|
20231012,142700,13889680,9780,9780,9780,9780,0
|
|
20231012,142600,13889680,9780,9780,9780,9780,0
|
|
20231012,142500,13889680,9780,9780,9780,9780,5
|
|
20231012,142400,13840780,9780,9780,9780,9780,0
|
|
20231012,142300,13840780,9780,9780,9780,9780,0
|
|
20231012,142200,13840780,9780,9780,9780,9780,0
|
|
20231012,142100,13840780,9780,9780,9780,9780,0
|
|
20231012,142000,13840780,9780,9780,9780,9780,0
|
|
20231012,141900,13840780,9780,9780,9780,9780,0
|
|
20231012,141800,13840780,9780,9780,9780,9780,0
|
|
20231012,141700,13840780,9780,9780,9780,9780,2
|
|
20231012,141600,13821220,9780,9780,9780,9780,0
|
|
20231012,141500,13821220,9780,9780,9780,9780,0
|
|
20231012,141400,13821220,9780,9780,9780,9780,0
|
|
20231012,141300,13821220,9780,9780,9780,9780,0
|
|
20231012,141200,13821220,9780,9780,9780,9780,0
|
|
20231012,141100,13821220,9780,9780,9780,9780,0
|
|
20231012,141000,13821220,9780,9780,9780,9780,2
|
|
20231012,140900,13801660,9780,9780,9780,9780,0
|
|
20231012,140800,13801660,9780,9780,9780,9780,0
|
|
20231012,140700,13801660,9780,9780,9780,9780,0
|
|
20231012,140600,13801660,9780,9780,9780,9780,0
|
|
20231012,140500,13801660,9780,9780,9780,9780,0
|
|
20231012,140400,13801660,9780,9780,9780,9780,0
|
|
20231012,140300,13801660,9780,9780,9780,9780,0
|
|
20231012,140200,13801660,9780,9780,9780,9780,0
|
|
20231012,140100,13801660,9780,9780,9780,9780,0
|
|
20231012,140000,13801660,9780,9780,9780,9780,0
|
|
20231012,135900,13801660,9780,9780,9780,9780,2
|
|
20231012,135800,13782100,9770,9770,9770,9770,0
|
|
20231012,135700,13782100,9770,9770,9770,9770,0
|
|
20231012,135600,13782100,9770,9770,9770,9770,0
|
|
20231012,135500,13782100,9770,9770,9770,9770,0
|
|
20231012,135400,13782100,9770,9770,9770,9770,0
|
|
20231012,135300,13782100,9770,9770,9770,9770,0
|
|
20231012,135200,13782100,9770,9770,9770,9770,0
|
|
20231012,135100,13782100,9770,9770,9770,9770,0
|
|
20231012,135000,13782100,9770,9770,9770,9770,0
|
|
20231012,134900,13782100,9770,9770,9770,9770,0
|
|
20231012,134800,13782100,9770,9770,9770,9770,0
|
|
20231012,134700,13782100,9770,9770,9770,9770,0
|
|
20231012,134600,13782100,9770,9770,9770,9770,0
|
|
20231012,134500,13782100,9770,9770,9770,9770,4
|
|
20231012,134400,13743020,9770,9770,9770,9770,0
|
|
20231012,134300,13743020,9770,9770,9770,9770,0
|
|
20231012,134200,13743020,9770,9770,9770,9770,0
|
|
20231012,134100,13743020,9770,9770,9770,9770,0
|
|
20231012,134000,13743020,9770,9770,9770,9770,0
|
|
20231012,133900,13743020,9770,9770,9770,9770,0
|
|
20231012,133800,13743020,9770,9770,9770,9770,0
|
|
20231012,133700,13743020,9770,9770,9770,9770,0
|
|
20231012,133600,13743020,9770,9770,9770,9770,0
|
|
20231012,133500,13743020,9770,9770,9770,9770,0
|
|
20231012,133400,13743020,9770,9770,9770,9770,0
|
|
20231012,133300,13743020,9770,9770,9770,9770,0
|
|
20231012,133200,13743020,9770,9770,9770,9770,0
|
|
20231012,133100,13743020,9770,9770,9770,9770,0
|
|
20231012,133000,13743020,9770,9770,9770,9770,0
|
|
20231012,132900,13743020,9770,9770,9770,9770,0
|
|
20231012,132800,13743020,9770,9770,9770,9770,0
|
|
20231012,132700,13743020,9770,9770,9770,9770,0
|
|
20231012,132600,13743020,9770,9770,9770,9770,30
|
|
20231012,132500,13449920,9770,9770,9770,9770,0
|
|
20231012,132400,13449920,9770,9770,9770,9770,0
|
|
20231012,132300,13449920,9770,9770,9770,9770,0
|
|
20231012,132200,13449920,9770,9770,9770,9770,0
|
|
20231012,132100,13449920,9770,9770,9770,9770,0
|
|
20231012,132000,13449920,9770,9770,9770,9770,0
|
|
20231012,131900,13449920,9770,9770,9770,9770,0
|
|
20231012,131800,13449920,9770,9770,9770,9770,0
|
|
20231012,131700,13449920,9770,9770,9770,9770,0
|
|
20231012,131600,13449920,9770,9770,9770,9770,10
|
|
20231012,131500,13352220,9770,9770,9770,9770,0
|
|
20231012,131400,13352220,9770,9770,9770,9770,0
|
|
20231012,131300,13352220,9770,9770,9770,9770,10
|
|
20231012,131200,13254520,9760,9760,9760,9760,16
|
|
20231012,131100,13098360,9770,9770,9770,9770,1
|
|
20231012,131000,13088590,9770,9770,9770,9770,31
|
|
20231012,130900,12785720,9770,9770,9770,9770,0
|
|
20231012,130800,12785720,9770,9770,9770,9770,0
|
|
20231012,130700,12785720,9770,9770,9770,9770,0
|
|
20231012,130600,12785720,9770,9770,9770,9770,18
|
|
20231012,130500,12609860,9770,9770,9770,9770,27
|
|
20231012,130400,12346070,9770,9770,9770,9770,369
|
|
20231012,130300,8740940,9760,9760,9760,9760,0
|
|
20231012,130200,8740940,9760,9760,9760,9760,0
|
|
20231012,130100,8740940,9760,9760,9760,9760,0
|
|
20231012,130000,8740940,9760,9760,9760,9760,0
|
|
20231012,125900,8740940,9760,9760,9760,9760,0
|
|
20231012,125800,8740940,9760,9760,9760,9760,34
|
|
20231012,125700,8409100,9770,9770,9770,9770,3
|
|
20231012,125600,8379790,9770,9770,9770,9770,0
|
|
20231012,125500,8379790,9770,9770,9770,9770,0
|
|
20231012,125400,8379790,9770,9770,9770,9770,0
|
|
20231012,125300,8379790,9770,9770,9770,9770,0
|
|
20231012,125200,8379790,9770,9770,9770,9770,0
|
|
20231012,125100,8379790,9770,9770,9770,9770,0
|
|
20231012,125000,8379790,9770,9770,9770,9770,0
|
|
20231012,124900,8379790,9770,9770,9770,9770,0
|
|
20231012,124800,8379790,9770,9770,9770,9770,0
|
|
20231012,124700,8379790,9770,9770,9770,9770,150
|
|
20231012,124600,6914290,9770,9770,9770,9770,0
|
|
20231012,124500,6914290,9770,9770,9770,9770,2
|
|
20231012,124400,6894750,9760,9760,9760,9760,0
|
|
20231012,124300,6894750,9760,9760,9760,9760,0
|
|
20231012,124200,6894750,9760,9760,9760,9760,0
|
|
20231012,124100,6894750,9760,9760,9760,9760,0
|
|
20231012,124000,6894750,9760,9760,9760,9760,0
|
|
20231012,123900,6894750,9760,9760,9760,9760,0
|
|
20231012,123800,6894750,9760,9760,9760,9760,0
|
|
20231012,123700,6894750,9760,9760,9760,9760,0
|
|
20231012,123600,6894750,9760,9760,9760,9760,0
|
|
20231012,123500,6894750,9760,9760,9760,9760,0
|
|
20231012,123400,6894750,9760,9760,9760,9760,0
|
|
20231012,123300,6894750,9760,9760,9760,9760,0
|
|
20231012,123200,6894750,9760,9760,9760,9760,20
|
|
20231012,123100,6699550,9770,9770,9770,9770,0
|
|
20231012,123000,6699550,9770,9770,9770,9770,2
|
|
20231012,122900,6680010,9770,9770,9770,9770,0
|
|
20231012,122800,6680010,9770,9770,9770,9770,4
|
|
20231012,122700,6640930,9770,9770,9770,9770,0
|
|
20231012,122600,6640930,9770,9770,9770,9770,0
|
|
20231012,122500,6640930,9770,9770,9770,9770,0
|
|
20231012,122400,6640930,9770,9770,9770,9770,1
|
|
20231012,122300,6631160,9770,9770,9770,9770,3
|
|
20231012,122200,6601850,9770,9770,9770,9770,2
|
|
20231012,122100,6582310,9770,9770,9770,9770,0
|
|
20231012,122000,6582310,9770,9770,9770,9770,0
|
|
20231012,121900,6582310,9770,9770,9770,9770,0
|
|
20231012,121800,6582310,9770,9770,9770,9770,0
|
|
20231012,121700,6582310,9770,9770,9770,9770,0
|
|
20231012,121600,6582310,9770,9770,9770,9770,0
|
|
20231012,121500,6582310,9770,9770,9770,9770,0
|
|
20231012,121400,6582310,9770,9770,9770,9770,0
|
|
20231012,121300,6582310,9770,9770,9770,9770,0
|
|
20231012,121200,6582310,9770,9770,9770,9770,0
|
|
20231012,121100,6582310,9770,9770,9770,9770,0
|
|
20231012,121000,6582310,9770,9770,9770,9770,0
|
|
20231012,120900,6582310,9770,9770,9770,9770,10
|
|
20231012,120800,6484610,9760,9760,9760,9760,0
|
|
20231012,120700,6484610,9760,9760,9760,9760,0
|
|
20231012,120600,6484610,9760,9760,9760,9760,0
|
|
20231012,120500,6484610,9760,9760,9760,9760,0
|
|
20231012,120400,6484610,9760,9760,9760,9760,0
|
|
20231012,120300,6484610,9760,9760,9760,9760,0
|
|
20231012,120200,6484610,9760,9760,9760,9760,0
|
|
20231012,120100,6484610,9760,9760,9760,9760,0
|
|
20231012,120000,6484610,9760,9760,9760,9760,0
|
|
20231012,115900,6484610,9760,9760,9760,9760,0
|
|
20231012,115800,6484610,9760,9760,9760,9760,0
|
|
20231012,115700,6484610,9760,9760,9760,9760,0
|
|
20231012,115600,6484610,9760,9760,9760,9760,0
|
|
20231012,115500,6484610,9760,9760,9760,9760,0
|
|
20231012,115400,6484610,9760,9760,9760,9760,0
|
|
20231012,115300,6484610,9760,9760,9760,9760,0
|
|
20231012,115200,6484610,9760,9760,9760,9760,0
|
|
20231012,115100,6484610,9760,9760,9760,9760,56
|
|
20231012,115000,5938050,9770,9770,9770,9770,0
|
|
20231012,114900,5938050,9770,9770,9770,9770,0
|
|
20231012,114800,5938050,9770,9770,9770,9770,0
|
|
20231012,114700,5938050,9770,9770,9770,9770,0
|
|
20231012,114600,5938050,9770,9770,9770,9770,5
|
|
20231012,114500,5889200,9770,9770,9770,9770,10
|
|
20231012,114400,5791500,9770,9770,9770,9770,0
|
|
20231012,114300,5791500,9770,9770,9770,9770,0
|
|
20231012,114200,5791500,9770,9770,9770,9770,0
|
|
20231012,114100,5791500,9770,9770,9770,9770,1
|
|
20231012,114000,5781730,9770,9770,9770,9770,0
|
|
20231012,113900,5781730,9770,9770,9770,9770,0
|
|
20231012,113800,5781730,9770,9770,9770,9770,0
|
|
20231012,113700,5781730,9770,9770,9770,9770,0
|
|
20231012,113600,5781730,9770,9770,9770,9770,0
|
|
20231012,113500,5781730,9770,9770,9770,9770,0
|
|
20231012,113400,5781730,9770,9770,9770,9770,0
|
|
20231012,113300,5781730,9770,9770,9770,9770,0
|
|
20231012,113200,5781730,9770,9770,9770,9770,0
|
|
20231012,113100,5781730,9770,9770,9770,9770,0
|
|
20231012,113000,5781730,9770,9770,9770,9770,0
|
|
20231012,112900,5781730,9770,9770,9770,9770,0
|
|
20231012,112800,5781730,9770,9770,9770,9770,0
|
|
20231012,112700,5781730,9770,9770,9770,9770,3
|
|
20231012,112600,5752420,9760,9760,9760,9760,0
|
|
20231012,112500,5752420,9760,9760,9760,9760,1
|
|
20231012,112400,5742660,9770,9770,9770,9770,0
|
|
20231012,112300,5742660,9770,9770,9770,9770,0
|
|
20231012,112200,5742660,9770,9770,9770,9770,0
|
|
20231012,112100,5742660,9770,9770,9770,9770,0
|
|
20231012,112000,5742660,9770,9770,9770,9770,0
|
|
20231012,111900,5742660,9770,9770,9770,9770,0
|
|
20231012,111800,5742660,9770,9770,9770,9770,0
|
|
20231012,111700,5742660,9770,9770,9770,9770,0
|
|
20231012,111600,5742660,9770,9770,9770,9770,0
|
|
20231012,111500,5742660,9770,9770,9770,9770,0
|
|
20231012,111400,5742660,9770,9770,9770,9770,0
|
|
20231012,111300,5742660,9770,9770,9770,9770,0
|
|
20231012,111200,5742660,9770,9770,9770,9770,1
|
|
20231012,111100,5732890,9770,9770,9770,9770,146
|
|
20231012,111000,4306470,9770,9770,9770,9770,0
|
|
20231012,110900,4306470,9770,9770,9770,9770,0
|
|
20231012,110800,4306470,9770,9770,9770,9770,0
|
|
20231012,110700,4306470,9770,9770,9770,9770,0
|
|
20231012,110600,4306470,9770,9770,9770,9770,0
|
|
20231012,110500,4306470,9770,9770,9770,9770,0
|
|
20231012,110400,4306470,9770,9770,9770,9770,0
|
|
20231012,110300,4306470,9770,9770,9770,9770,0
|
|
20231012,110200,4306470,9770,9770,9770,9770,0
|
|
20231012,110100,4306470,9770,9770,9770,9770,0
|
|
20231012,110000,4306470,9770,9770,9770,9770,0
|
|
20231012,105900,4306470,9770,9780,9780,9770,2
|
|
20231012,105800,4286920,9780,9780,9780,9780,0
|
|
20231012,105700,4286920,9780,9780,9780,9780,0
|
|
20231012,105600,4286920,9780,9780,9780,9780,1
|
|
20231012,105500,4277140,9780,9780,9780,9780,3
|
|
20231012,105400,4247800,9780,9780,9780,9780,0
|
|
20231012,105300,4247800,9780,9780,9780,9780,93
|
|
20231012,105200,3338260,9780,9780,9780,9780,0
|
|
20231012,105100,3338260,9780,9780,9780,9780,0
|
|
20231012,105000,3338260,9780,9780,9780,9780,0
|
|
20231012,104900,3338260,9780,9780,9780,9780,0
|
|
20231012,104800,3338260,9780,9780,9780,9780,0
|
|
20231012,104700,3338260,9780,9780,9780,9780,0
|
|
20231012,104600,3338260,9780,9780,9780,9780,0
|
|
20231012,104500,3338260,9780,9780,9780,9780,0
|
|
20231012,104400,3338260,9780,9780,9780,9780,0
|
|
20231012,104300,3338260,9780,9780,9780,9780,0
|
|
20231012,104200,3338260,9780,9780,9780,9780,1
|
|
20231012,104100,3328480,9780,9780,9780,9780,0
|
|
20231012,104000,3328480,9780,9780,9780,9780,0
|
|
20231012,103900,3328480,9780,9780,9780,9780,0
|
|
20231012,103800,3328480,9780,9780,9780,9780,0
|
|
20231012,103700,3328480,9780,9780,9780,9780,0
|
|
20231012,103600,3328480,9780,9780,9780,9780,0
|
|
20231012,103500,3328480,9780,9780,9780,9780,0
|
|
20231012,103400,3328480,9780,9780,9780,9780,0
|
|
20231012,103300,3328480,9780,9780,9780,9780,0
|
|
20231012,103200,3328480,9780,9790,9790,9780,173
|
|
20231012,103100,1635150,9800,9800,9800,9800,0
|
|
20231012,103000,1635150,9800,9800,9800,9800,0
|
|
20231012,102900,1635150,9800,9800,9800,9800,0
|
|
20231012,102800,1635150,9800,9800,9800,9800,0
|
|
20231012,102700,1635150,9800,9800,9800,9800,1
|
|
20231012,102600,1625350,9800,9800,9800,9800,0
|
|
20231012,102500,1625350,9800,9800,9800,9800,0
|
|
20231012,102400,1625350,9800,9800,9800,9800,0
|
|
20231012,102300,1625350,9800,9800,9800,9800,0
|
|
20231012,102200,1625350,9800,9800,9800,9800,0
|
|
20231012,102100,1625350,9800,9800,9800,9800,3
|
|
20231012,102000,1595950,9790,9790,9790,9790,0
|
|
20231012,101900,1595950,9790,9790,9790,9790,0
|
|
20231012,101800,1595950,9790,9790,9790,9790,0
|
|
20231012,101700,1595950,9790,9790,9790,9790,0
|
|
20231012,101600,1595950,9790,9790,9790,9790,0
|
|
20231012,101500,1595950,9790,9790,9790,9790,0
|
|
20231012,101400,1595950,9790,9790,9790,9790,2
|
|
20231012,101300,1576370,9790,9790,9790,9790,35
|
|
20231012,101200,1233720,9800,9800,9800,9800,0
|
|
20231012,101100,1233720,9800,9800,9800,9800,0
|
|
20231012,101000,1233720,9800,9800,9800,9800,0
|
|
20231012,100900,1233720,9800,9800,9800,9800,0
|
|
20231012,100800,1233720,9800,9800,9800,9800,0
|
|
20231012,100700,1233720,9800,9800,9800,9800,2
|
|
20231012,100600,1214120,9790,9790,9790,9790,0
|
|
20231012,100500,1214120,9790,9790,9790,9790,0
|
|
20231012,100400,1214120,9790,9790,9790,9790,0
|
|
20231012,100300,1214120,9790,9790,9790,9790,0
|
|
20231012,100200,1214120,9790,9790,9790,9790,0
|
|
20231012,100100,1214120,9790,9790,9790,9790,0
|
|
20231012,100000,1214120,9790,9790,9790,9790,0
|
|
20231012,095900,1214120,9790,9790,9790,9790,0
|
|
20231012,095800,1214120,9790,9790,9790,9790,0
|
|
20231012,095700,1214120,9790,9790,9790,9790,0
|
|
20231012,095600,1214120,9790,9790,9790,9790,0
|
|
20231012,095500,1214120,9790,9790,9790,9790,0
|
|
20231012,095400,1214120,9790,9790,9790,9790,0
|
|
20231012,095300,1214120,9790,9790,9790,9790,0
|
|
20231012,095200,1214120,9790,9790,9790,9790,0
|
|
20231012,095100,1214120,9790,9790,9790,9790,0
|
|
20231012,095000,1214120,9790,9790,9790,9790,0
|
|
20231012,094900,1214120,9790,9790,9790,9790,0
|
|
20231012,094800,1214120,9790,9790,9790,9790,0
|
|
20231012,094700,1214120,9790,9790,9790,9790,0
|
|
20231012,094600,1214120,9790,9790,9790,9790,2
|
|
20231012,094500,1194540,9800,9800,9800,9800,0
|
|
20231012,094400,1194540,9800,9800,9800,9800,0
|
|
20231012,094300,1194540,9800,9800,9800,9800,0
|
|
20231012,094200,1194540,9800,9800,9800,9800,0
|
|
20231012,094100,1194540,9800,9800,9800,9800,0
|
|
20231012,094000,1194540,9800,9800,9800,9800,0
|
|
20231012,093900,1194540,9800,9800,9800,9800,20
|
|
20231012,093800,998540,9800,9800,9800,9800,0
|
|
20231012,093700,998540,9800,9800,9800,9800,0
|
|
20231012,093600,998540,9800,9800,9800,9800,0
|
|
20231012,093500,998540,9800,9800,9800,9800,0
|
|
20231012,093400,998540,9800,9800,9800,9800,9
|
|
20231012,093300,910340,9800,9800,9800,9800,4
|
|
20231012,093200,871140,9800,9800,9800,9800,8
|
|
20231012,093100,792740,9800,9800,9800,9800,0
|
|
20231012,093000,792740,9800,9800,9800,9800,1
|
|
20231012,092900,782940,9780,9780,9780,9780,0
|
|
20231012,092800,782940,9780,9780,9780,9780,0
|
|
20231012,092700,782940,9780,9780,9780,9780,0
|
|
20231012,092600,782940,9780,9780,9780,9780,1
|
|
20231012,092500,773160,9790,9790,9790,9790,26
|
|
20231012,092400,518620,9790,9790,9790,9790,3
|
|
20231012,092300,489250,9790,9790,9790,9790,1
|
|
20231012,092200,479460,9790,9790,9790,9790,0
|
|
20231012,092100,479460,9790,9790,9790,9790,10
|
|
20231012,092000,381560,9790,9790,9790,9790,0
|
|
20231012,091900,381560,9790,9790,9790,9790,0
|
|
20231012,091800,381560,9790,9790,9790,9790,1
|
|
20231012,091700,371770,9790,9790,9790,9790,10
|
|
20231012,091600,273870,9790,9790,9790,9790,0
|
|
20231012,091500,273870,9790,9790,9790,9790,0
|
|
20231012,091400,273870,9790,9790,9790,9790,0
|
|
20231012,091300,273870,9790,9790,9790,9790,0
|
|
20231012,091200,273870,9790,9790,9790,9790,2
|
|
20231012,091100,254290,9790,9790,9790,9790,0
|
|
20231012,091000,254290,9790,9780,9790,9780,3
|
|
20231012,090900,224940,9780,9780,9780,9780,0
|
|
20231012,090800,224940,9780,9780,9780,9780,0
|
|
20231012,090700,224940,9780,9780,9780,9780,0
|
|
20231012,090600,224940,9780,9780,9780,9780,5
|
|
20231012,090500,176040,9780,9780,9780,9780,1
|
|
20231012,090400,166260,9780,9780,9780,9780,5
|
|
20231012,090300,117360,9780,9780,9780,9780,0
|
|
20231012,090200,117360,9780,9780,9780,9780,0
|
|
20231012,090100,117360,9780,9780,9780,9780,0
|
|
20231012,090000,117360,9780,9780,9780,9780,12
|