682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201900,33746600,9750,9750,9750,9750,131
|
|
20231020,201800,33746600,9750,9750,9750,9750,0
|
|
20231020,201700,33746600,9750,9750,9750,9750,0
|
|
20231020,201600,33746600,9750,9750,9750,9750,0
|
|
20231020,201500,33746600,9750,9750,9750,9750,0
|
|
20231020,201400,33746600,9750,9750,9750,9750,0
|
|
20231020,201300,33746600,9750,9750,9750,9750,0
|
|
20231020,201200,33746600,9750,9750,9750,9750,0
|
|
20231020,201100,33746600,9750,9750,9750,9750,0
|
|
20231020,201000,33746600,9750,9750,9750,9750,0
|
|
20231020,200900,33746600,9750,9750,9750,9750,0
|
|
20231020,200800,33746600,9750,9750,9750,9750,0
|
|
20231020,200700,33746600,9750,9750,9750,9750,0
|
|
20231020,200600,33746600,9750,9750,9750,9750,0
|
|
20231020,200500,33746600,9750,9750,9750,9750,0
|
|
20231020,200400,33746600,9750,9750,9750,9750,0
|
|
20231020,200300,33746600,9750,9750,9750,9750,0
|
|
20231020,200200,33746600,9750,9750,9750,9750,0
|
|
20231020,200100,33746600,9750,9750,9750,9750,0
|
|
20231020,200000,33746600,9750,9750,9750,9750,0
|
|
20231020,195900,33746600,9750,9750,9750,9750,0
|
|
20231020,195800,33746600,9750,9750,9750,9750,0
|
|
20231020,195700,33746600,9750,9750,9750,9750,0
|
|
20231020,195600,33746600,9750,9750,9750,9750,0
|
|
20231020,195500,33746600,9750,9750,9750,9750,0
|
|
20231020,195400,33746600,9750,9750,9750,9750,0
|
|
20231020,195300,33746600,9750,9750,9750,9750,0
|
|
20231020,195200,33746600,9750,9750,9750,9750,0
|
|
20231020,195100,33746600,9750,9750,9750,9750,0
|
|
20231020,195000,33746600,9750,9750,9750,9750,0
|
|
20231020,194900,33746600,9750,9750,9750,9750,131
|
|
20231020,194800,33746600,9750,9750,9750,9750,0
|
|
20231020,194700,33746600,9750,9750,9750,9750,0
|
|
20231020,194600,33746600,9750,9750,9750,9750,0
|
|
20231020,194500,33746600,9750,9750,9750,9750,0
|
|
20231020,194400,33746600,9750,9750,9750,9750,0
|
|
20231020,194300,33746600,9750,9750,9750,9750,0
|
|
20231020,194200,33746600,9750,9750,9750,9750,0
|
|
20231020,194100,33746600,9750,9750,9750,9750,0
|
|
20231020,194000,33746600,9750,9750,9750,9750,0
|
|
20231020,193900,33746600,9750,9750,9750,9750,0
|
|
20231020,193800,33746600,9750,9750,9750,9750,0
|
|
20231020,193700,33746600,9750,9750,9750,9750,0
|
|
20231020,193600,33746600,9750,9750,9750,9750,0
|
|
20231020,193500,33746600,9750,9750,9750,9750,0
|
|
20231020,193400,33746600,9750,9750,9750,9750,0
|
|
20231020,193300,33746600,9750,9750,9750,9750,0
|
|
20231020,193200,33746600,9750,9750,9750,9750,0
|
|
20231020,193100,33746600,9750,9750,9750,9750,0
|
|
20231020,193000,33746600,9750,9750,9750,9750,0
|
|
20231020,192900,33746600,9750,9750,9750,9750,0
|
|
20231020,192800,33746600,9750,9750,9750,9750,0
|
|
20231020,192700,33746600,9750,9750,9750,9750,0
|
|
20231020,192600,33746600,9750,9750,9750,9750,0
|
|
20231020,192500,33746600,9750,9750,9750,9750,0
|
|
20231020,192400,33746600,9750,9750,9750,9750,0
|
|
20231020,192300,33746600,9750,9750,9750,9750,0
|
|
20231020,192200,33746600,9750,9750,9750,9750,0
|
|
20231020,192100,33746600,9750,9750,9750,9750,0
|
|
20231020,192000,33746600,9750,9750,9750,9750,0
|
|
20231020,191900,33746600,9750,9750,9750,9750,131
|
|
20231020,191800,33746600,9750,9750,9750,9750,0
|
|
20231020,191700,33746600,9750,9750,9750,9750,0
|
|
20231020,191600,33746600,9750,9750,9750,9750,0
|
|
20231020,191500,33746600,9750,9750,9750,9750,0
|
|
20231020,191400,33746600,9750,9750,9750,9750,0
|
|
20231020,191300,33746600,9750,9750,9750,9750,0
|
|
20231020,191200,33746600,9750,9750,9750,9750,0
|
|
20231020,191100,33746600,9750,9750,9750,9750,0
|
|
20231020,191000,33746600,9750,9750,9750,9750,0
|
|
20231020,190900,33746600,9750,9750,9750,9750,0
|
|
20231020,190800,33746600,9750,9750,9750,9750,0
|
|
20231020,190700,33746600,9750,9750,9750,9750,0
|
|
20231020,190600,33746600,9750,9750,9750,9750,0
|
|
20231020,190500,33746600,9750,9750,9750,9750,0
|
|
20231020,190400,33746600,9750,9750,9750,9750,0
|
|
20231020,190300,33746600,9750,9750,9750,9750,0
|
|
20231020,190200,33746600,9750,9750,9750,9750,0
|
|
20231020,190100,33746600,9750,9750,9750,9750,0
|
|
20231020,190000,33746600,9750,9750,9750,9750,0
|
|
20231020,185900,33746600,9750,9750,9750,9750,0
|
|
20231020,185800,33746600,9750,9750,9750,9750,0
|
|
20231020,185700,33746600,9750,9750,9750,9750,0
|
|
20231020,185600,33746600,9750,9750,9750,9750,0
|
|
20231020,185500,33746600,9750,9750,9750,9750,0
|
|
20231020,185400,33746600,9750,9750,9750,9750,0
|
|
20231020,185300,33746600,9750,9750,9750,9750,0
|
|
20231020,185200,33746600,9750,9750,9750,9750,0
|
|
20231020,185100,33746600,9750,9750,9750,9750,0
|
|
20231020,185000,33746600,9750,9750,9750,9750,0
|
|
20231020,184900,33746600,9750,9750,9750,9750,131
|
|
20231020,184800,33746600,9750,9750,9750,9750,0
|
|
20231020,184700,33746600,9750,9750,9750,9750,0
|
|
20231020,184600,33746600,9750,9750,9750,9750,0
|
|
20231020,184500,33746600,9750,9750,9750,9750,0
|
|
20231020,184400,33746600,9750,9750,9750,9750,0
|
|
20231020,184300,33746600,9750,9750,9750,9750,0
|
|
20231020,184200,33746600,9750,9750,9750,9750,0
|
|
20231020,184100,33746600,9750,9750,9750,9750,0
|
|
20231020,184000,33746600,9750,9750,9750,9750,0
|
|
20231020,183900,33746600,9750,9750,9750,9750,0
|
|
20231020,183800,33746600,9750,9750,9750,9750,0
|
|
20231020,183700,33746600,9750,9750,9750,9750,0
|
|
20231020,183600,33746600,9750,9750,9750,9750,0
|
|
20231020,183500,33746600,9750,9750,9750,9750,0
|
|
20231020,183400,33746600,9750,9750,9750,9750,0
|
|
20231020,183300,33746600,9750,9750,9750,9750,0
|
|
20231020,183200,33746600,9750,9750,9750,9750,0
|
|
20231020,183100,33746600,9750,9750,9750,9750,0
|
|
20231020,183000,33746600,9750,9750,9750,9750,0
|
|
20231020,182900,33746600,9750,9750,9750,9750,0
|
|
20231020,182800,33746600,9750,9750,9750,9750,0
|
|
20231020,182700,33746600,9750,9750,9750,9750,0
|
|
20231020,182600,33746600,9750,9750,9750,9750,0
|
|
20231020,182500,33746600,9750,9750,9750,9750,0
|
|
20231020,182400,33746600,9750,9750,9750,9750,0
|
|
20231020,182300,33746600,9750,9750,9750,9750,0
|
|
20231020,182200,33746600,9750,9750,9750,9750,0
|
|
20231020,182100,33746600,9750,9750,9750,9750,0
|
|
20231020,182000,33746600,9750,9750,9750,9750,0
|
|
20231020,181900,33746600,9750,9750,9750,9750,131
|
|
20231020,181800,33746600,9750,9750,9750,9750,0
|
|
20231020,181700,33746600,9750,9750,9750,9750,0
|
|
20231020,181600,33746600,9750,9750,9750,9750,0
|
|
20231020,181500,33746600,9750,9750,9750,9750,0
|
|
20231020,181400,33746600,9750,9750,9750,9750,0
|
|
20231020,181300,33746600,9750,9750,9750,9750,0
|
|
20231020,181200,33746600,9750,9750,9750,9750,0
|
|
20231020,181100,33746600,9750,9750,9750,9750,0
|
|
20231020,181000,33746600,9750,9750,9750,9750,0
|
|
20231020,180900,33746600,9750,9750,9750,9750,0
|
|
20231020,180800,33746600,9750,9750,9750,9750,0
|
|
20231020,180700,33746600,9750,9750,9750,9750,0
|
|
20231020,180600,33746600,9750,9750,9750,9750,0
|
|
20231020,180500,33746600,9750,9750,9750,9750,0
|
|
20231020,180400,33746600,9750,9750,9750,9750,0
|
|
20231020,180300,33746600,9750,9750,9750,9750,0
|
|
20231020,180200,33746600,9750,9750,9750,9750,0
|
|
20231020,180100,33746600,9750,9750,9750,9750,0
|
|
20231020,180000,33746600,9750,9750,9750,9750,0
|
|
20231020,175900,33746600,9750,9750,9750,9750,0
|
|
20231020,175800,33746600,9750,9750,9750,9750,0
|
|
20231020,175700,33746600,9750,9750,9750,9750,0
|
|
20231020,175600,33746600,9750,9750,9750,9750,0
|
|
20231020,175500,33746600,9750,9750,9750,9750,0
|
|
20231020,175400,33746600,9750,9750,9750,9750,0
|
|
20231020,175300,33746600,9750,9750,9750,9750,0
|
|
20231020,175200,33746600,9750,9750,9750,9750,0
|
|
20231020,175100,33746600,9750,9750,9750,9750,0
|
|
20231020,175000,33746600,9750,9750,9750,9750,0
|
|
20231020,174900,33746600,9750,9750,9750,9750,131
|
|
20231020,174800,33746600,9750,9750,9750,9750,0
|
|
20231020,174700,33746600,9750,9750,9750,9750,0
|
|
20231020,174600,33746600,9750,9750,9750,9750,0
|
|
20231020,174500,33746600,9750,9750,9750,9750,0
|
|
20231020,174400,33746600,9750,9750,9750,9750,0
|
|
20231020,174300,33746600,9750,9750,9750,9750,0
|
|
20231020,174200,33746600,9750,9750,9750,9750,0
|
|
20231020,174100,33746600,9750,9750,9750,9750,0
|
|
20231020,174000,33746600,9750,9750,9750,9750,0
|
|
20231020,173900,33746600,9750,9750,9750,9750,0
|
|
20231020,173800,33746600,9750,9750,9750,9750,0
|
|
20231020,173700,33746600,9750,9750,9750,9750,0
|
|
20231020,173600,33746600,9750,9750,9750,9750,0
|
|
20231020,173500,33746600,9750,9750,9750,9750,0
|
|
20231020,173400,33746600,9750,9750,9750,9750,0
|
|
20231020,173300,33746600,9750,9750,9750,9750,0
|
|
20231020,173200,33746600,9750,9750,9750,9750,0
|
|
20231020,173100,33746600,9750,9750,9750,9750,0
|
|
20231020,173000,33746600,9750,9750,9750,9750,0
|
|
20231020,172900,33746600,9750,9750,9750,9750,0
|
|
20231020,172800,33746600,9750,9750,9750,9750,0
|
|
20231020,172700,33746600,9750,9750,9750,9750,0
|
|
20231020,172600,33746600,9750,9750,9750,9750,0
|
|
20231020,172500,33746600,9750,9750,9750,9750,0
|
|
20231020,172400,33746600,9750,9750,9750,9750,0
|
|
20231020,172300,33746600,9750,9750,9750,9750,0
|
|
20231020,172200,33746600,9750,9750,9750,9750,0
|
|
20231020,172100,33746600,9750,9750,9750,9750,0
|
|
20231020,172000,33746600,9750,9750,9750,9750,0
|
|
20231020,171900,33746600,9750,9750,9750,9750,131
|
|
20231020,171800,33746600,9750,9750,9750,9750,0
|
|
20231020,171700,33746600,9750,9750,9750,9750,0
|
|
20231020,171600,33746600,9750,9750,9750,9750,0
|
|
20231020,171500,33746600,9750,9750,9750,9750,0
|
|
20231020,171400,33746600,9750,9750,9750,9750,0
|
|
20231020,171300,33746600,9750,9750,9750,9750,0
|
|
20231020,171200,33746600,9750,9750,9750,9750,0
|
|
20231020,171100,33746600,9750,9750,9750,9750,0
|
|
20231020,171000,33746600,9750,9750,9750,9750,0
|
|
20231020,170900,33746600,9750,9750,9750,9750,0
|
|
20231020,170800,33746600,9750,9750,9750,9750,0
|
|
20231020,170700,33746600,9750,9750,9750,9750,0
|
|
20231020,170600,33746600,9750,9750,9750,9750,0
|
|
20231020,170500,33746600,9750,9750,9750,9750,0
|
|
20231020,170400,33746600,9750,9750,9750,9750,0
|
|
20231020,170300,33746600,9750,9750,9750,9750,0
|
|
20231020,170200,33746600,9750,9750,9750,9750,0
|
|
20231020,170100,33746600,9750,9750,9750,9750,0
|
|
20231020,170000,33746600,9750,9750,9750,9750,0
|
|
20231020,165900,33746600,9750,9750,9750,9750,0
|
|
20231020,165800,33746600,9750,9750,9750,9750,0
|
|
20231020,165700,33746600,9750,9750,9750,9750,0
|
|
20231020,165600,33746600,9750,9750,9750,9750,0
|
|
20231020,165500,33746600,9750,9750,9750,9750,0
|
|
20231020,165400,33746600,9750,9750,9750,9750,0
|
|
20231020,165300,33746600,9750,9750,9750,9750,0
|
|
20231020,165200,33746600,9750,9750,9750,9750,0
|
|
20231020,165100,33746600,9750,9750,9750,9750,0
|
|
20231020,165000,33746600,9750,9750,9750,9750,0
|
|
20231020,164900,33746600,9750,9750,9750,9750,131
|
|
20231020,164800,33746600,9750,9750,9750,9750,0
|
|
20231020,164700,33746600,9750,9750,9750,9750,0
|
|
20231020,164600,33746600,9750,9750,9750,9750,0
|
|
20231020,164500,33746600,9750,9750,9750,9750,0
|
|
20231020,164400,33746600,9750,9750,9750,9750,0
|
|
20231020,164300,33746600,9750,9750,9750,9750,0
|
|
20231020,164200,33746600,9750,9750,9750,9750,0
|
|
20231020,164100,33746600,9750,9750,9750,9750,0
|
|
20231020,164000,33746600,9750,9750,9750,9750,0
|
|
20231020,163900,33746600,9750,9750,9750,9750,0
|
|
20231020,163800,33746600,9750,9750,9750,9750,0
|
|
20231020,163700,33746600,9750,9750,9750,9750,0
|
|
20231020,163600,33746600,9750,9750,9750,9750,0
|
|
20231020,163500,33746600,9750,9750,9750,9750,0
|
|
20231020,163400,33746600,9750,9750,9750,9750,0
|
|
20231020,163300,33746600,9750,9750,9750,9750,0
|
|
20231020,163200,33746600,9750,9750,9750,9750,0
|
|
20231020,163100,33746600,9750,9750,9750,9750,0
|
|
20231020,163000,33746600,9750,9750,9750,9750,0
|
|
20231020,162900,33746600,9750,9750,9750,9750,0
|
|
20231020,162800,33746600,9750,9750,9750,9750,0
|
|
20231020,162700,33746600,9750,9750,9750,9750,0
|
|
20231020,162600,33746600,9750,9750,9750,9750,0
|
|
20231020,162500,33746600,9750,9750,9750,9750,0
|
|
20231020,162400,33746600,9750,9750,9750,9750,0
|
|
20231020,162300,33746600,9750,9750,9750,9750,0
|
|
20231020,162200,33746600,9750,9750,9750,9750,0
|
|
20231020,162100,33746600,9750,9750,9750,9750,0
|
|
20231020,162000,33746600,9750,9750,9750,9750,0
|
|
20231020,161900,33746600,9750,9750,9750,9750,131
|
|
20231020,161800,33746600,9750,9750,9750,9750,0
|
|
20231020,161700,33746600,9750,9750,9750,9750,0
|
|
20231020,161600,33746600,9750,9750,9750,9750,0
|
|
20231020,161500,33746600,9750,9750,9750,9750,0
|
|
20231020,161400,33746600,9750,9750,9750,9750,0
|
|
20231020,161300,33746600,9750,9750,9750,9750,0
|
|
20231020,161200,33746600,9750,9750,9750,9750,0
|
|
20231020,161100,33746600,9750,9750,9750,9750,0
|
|
20231020,161000,33746600,9750,9750,9750,9750,0
|
|
20231020,160900,33746600,9750,9750,9750,9750,0
|
|
20231020,160800,33746600,9750,9750,9750,9750,0
|
|
20231020,160700,33746600,9750,9750,9750,9750,0
|
|
20231020,160600,33746600,9750,9750,9750,9750,0
|
|
20231020,160500,33746600,9750,9750,9750,9750,0
|
|
20231020,160400,33746600,9750,9750,9750,9750,0
|
|
20231020,160300,33746600,9750,9750,9750,9750,0
|
|
20231020,160200,33746600,9750,9750,9750,9750,0
|
|
20231020,160100,33746600,9750,9750,9750,9750,0
|
|
20231020,160000,33746600,9750,9750,9750,9750,0
|
|
20231020,155900,33746600,9750,9750,9750,9750,0
|
|
20231020,155800,33746600,9750,9750,9750,9750,0
|
|
20231020,155700,33746600,9750,9750,9750,9750,0
|
|
20231020,155600,33746600,9750,9750,9750,9750,0
|
|
20231020,155500,33746600,9750,9750,9750,9750,0
|
|
20231020,155400,33746600,9750,9750,9750,9750,0
|
|
20231020,155300,33746600,9750,9750,9750,9750,0
|
|
20231020,155200,33746600,9750,9750,9750,9750,0
|
|
20231020,155100,33746600,9750,9750,9750,9750,0
|
|
20231020,155000,33746600,9750,9750,9750,9750,0
|
|
20231020,154900,33746600,9750,9750,9750,9750,131
|
|
20231020,154800,33746600,9750,9750,9750,9750,0
|
|
20231020,154700,33746600,9750,9750,9750,9750,0
|
|
20231020,154600,33746600,9750,9750,9750,9750,0
|
|
20231020,154500,33746600,9750,9750,9750,9750,0
|
|
20231020,154400,33746600,9750,9750,9750,9750,0
|
|
20231020,154300,33746600,9750,9750,9750,9750,0
|
|
20231020,154200,33746600,9750,9750,9750,9750,0
|
|
20231020,154100,33746600,9750,9750,9750,9750,0
|
|
20231020,154000,33746600,9750,9750,9750,9750,0
|
|
20231020,153900,33746600,9750,9750,9750,9750,0
|
|
20231020,153800,33746600,9750,9750,9750,9750,0
|
|
20231020,153700,33746600,9750,9750,9750,9750,0
|
|
20231020,153600,33746600,9750,9750,9750,9750,0
|
|
20231020,153500,33746600,9750,9750,9750,9750,0
|
|
20231020,153400,33746600,9750,9750,9750,9750,0
|
|
20231020,153300,33746600,9750,9750,9750,9750,0
|
|
20231020,153200,33746600,9750,9750,9750,9750,0
|
|
20231020,153100,33746600,9750,9750,9750,9750,0
|
|
20231020,153000,33746600,9750,9750,9750,9750,131
|
|
20231020,152900,32469350,9750,9750,9750,9750,0
|
|
20231020,152800,32469350,9750,9750,9750,9750,0
|
|
20231020,152700,32469350,9750,9750,9750,9750,0
|
|
20231020,152600,32469350,9750,9750,9750,9750,0
|
|
20231020,152500,32469350,9750,9750,9750,9750,0
|
|
20231020,152400,32469350,9750,9750,9750,9750,0
|
|
20231020,152300,32469350,9750,9750,9750,9750,0
|
|
20231020,152200,32469350,9750,9750,9750,9750,0
|
|
20231020,152100,32469350,9750,9750,9750,9750,0
|
|
20231020,152000,32469350,9750,9750,9750,9750,0
|
|
20231020,151900,32469350,9750,9750,9750,9750,1
|
|
20231020,151800,32459600,9750,9750,9750,9750,1
|
|
20231020,151700,32449850,9750,9750,9750,9750,0
|
|
20231020,151600,32449850,9750,9750,9750,9750,0
|
|
20231020,151500,32449850,9750,9750,9750,9750,0
|
|
20231020,151400,32449850,9750,9750,9750,9750,0
|
|
20231020,151300,32449850,9750,9750,9750,9750,0
|
|
20231020,151200,32449850,9750,9750,9750,9750,1
|
|
20231020,151100,32440100,9720,9710,9720,9710,191
|
|
20231020,151000,30585470,9720,9730,9730,9720,324
|
|
20231020,150900,27435620,9750,9750,9750,9750,2
|
|
20231020,150800,27416120,9750,9750,9750,9750,0
|
|
20231020,150700,27416120,9750,9750,9750,9750,0
|
|
20231020,150600,27416120,9750,9750,9750,9750,0
|
|
20231020,150500,27416120,9750,9750,9750,9750,0
|
|
20231020,150400,27416120,9750,9750,9750,9750,0
|
|
20231020,150300,27416120,9750,9750,9750,9750,0
|
|
20231020,150200,27416120,9750,9750,9750,9750,0
|
|
20231020,150100,27416120,9750,9750,9750,9750,0
|
|
20231020,150000,27416120,9750,9750,9750,9750,0
|
|
20231020,145900,27416120,9750,9750,9750,9750,0
|
|
20231020,145800,27416120,9750,9750,9750,9750,0
|
|
20231020,145700,27416120,9750,9750,9750,9750,10
|
|
20231020,145600,27318620,9730,9730,9730,9730,0
|
|
20231020,145500,27318620,9730,9730,9730,9730,0
|
|
20231020,145400,27318620,9730,9730,9730,9730,0
|
|
20231020,145300,27318620,9730,9730,9730,9730,0
|
|
20231020,145200,27318620,9730,9730,9730,9730,0
|
|
20231020,145100,27318620,9730,9730,9730,9730,0
|
|
20231020,145000,27318620,9730,9730,9730,9730,0
|
|
20231020,144900,27318620,9730,9730,9730,9730,0
|
|
20231020,144800,27318620,9730,9730,9730,9730,0
|
|
20231020,144700,27318620,9730,9730,9730,9730,0
|
|
20231020,144600,27318620,9730,9730,9730,9730,0
|
|
20231020,144500,27318620,9730,9730,9730,9730,50
|
|
20231020,144400,26832120,9750,9750,9750,9750,7
|
|
20231020,144300,26763870,9750,9750,9750,9750,0
|
|
20231020,144200,26763870,9750,9750,9750,9750,0
|
|
20231020,144100,26763870,9750,9750,9750,9750,0
|
|
20231020,144000,26763870,9750,9750,9750,9750,0
|
|
20231020,143900,26763870,9750,9750,9750,9750,0
|
|
20231020,143800,26763870,9750,9750,9750,9750,0
|
|
20231020,143700,26763870,9750,9750,9750,9750,0
|
|
20231020,143600,26763870,9750,9750,9750,9750,0
|
|
20231020,143500,26763870,9750,9750,9750,9750,0
|
|
20231020,143400,26763870,9750,9750,9750,9750,0
|
|
20231020,143300,26763870,9750,9750,9750,9750,0
|
|
20231020,143200,26763870,9750,9750,9750,9750,0
|
|
20231020,143100,26763870,9750,9740,9750,9740,58
|
|
20231020,143000,26198380,9750,9750,9750,9750,0
|
|
20231020,142900,26198380,9750,9750,9750,9750,0
|
|
20231020,142800,26198380,9750,9750,9750,9750,0
|
|
20231020,142700,26198380,9750,9750,9750,9750,0
|
|
20231020,142600,26198380,9750,9750,9750,9750,0
|
|
20231020,142500,26198380,9750,9750,9750,9750,0
|
|
20231020,142400,26198380,9750,9750,9750,9750,0
|
|
20231020,142300,26198380,9750,9750,9750,9750,0
|
|
20231020,142200,26198380,9750,9750,9750,9750,0
|
|
20231020,142100,26198380,9750,9750,9750,9750,1
|
|
20231020,142000,26188630,9750,9750,9750,9750,0
|
|
20231020,141900,26188630,9750,9750,9750,9750,0
|
|
20231020,141800,26188630,9750,9750,9750,9750,0
|
|
20231020,141700,26188630,9750,9750,9750,9750,0
|
|
20231020,141600,26188630,9750,9750,9750,9750,0
|
|
20231020,141500,26188630,9750,9750,9750,9750,0
|
|
20231020,141400,26188630,9750,9750,9750,9750,0
|
|
20231020,141300,26188630,9750,9750,9750,9750,0
|
|
20231020,141200,26188630,9750,9750,9750,9750,0
|
|
20231020,141100,26188630,9750,9750,9750,9750,0
|
|
20231020,141000,26188630,9750,9750,9750,9750,0
|
|
20231020,140900,26188630,9750,9750,9750,9750,0
|
|
20231020,140800,26188630,9750,9750,9750,9750,0
|
|
20231020,140700,26188630,9750,9750,9750,9750,0
|
|
20231020,140600,26188630,9750,9750,9750,9750,0
|
|
20231020,140500,26188630,9750,9750,9750,9750,0
|
|
20231020,140400,26188630,9750,9750,9750,9750,0
|
|
20231020,140300,26188630,9750,9750,9750,9750,0
|
|
20231020,140200,26188630,9750,9750,9750,9750,0
|
|
20231020,140100,26188630,9750,9750,9750,9750,0
|
|
20231020,140000,26188630,9750,9750,9750,9750,0
|
|
20231020,135900,26188630,9750,9750,9750,9750,0
|
|
20231020,135800,26188630,9750,9750,9750,9750,1
|
|
20231020,135700,26178880,9750,9750,9750,9750,0
|
|
20231020,135600,26178880,9750,9750,9750,9750,0
|
|
20231020,135500,26178880,9750,9750,9750,9750,0
|
|
20231020,135400,26178880,9750,9750,9750,9750,1
|
|
20231020,135300,26169130,9750,9750,9750,9750,6
|
|
20231020,135200,26110630,9750,9750,9750,9750,0
|
|
20231020,135100,26110630,9750,9750,9750,9750,0
|
|
20231020,135000,26110630,9750,9750,9750,9750,3
|
|
20231020,134900,26081380,9750,9750,9750,9750,0
|
|
20231020,134800,26081380,9750,9750,9750,9750,0
|
|
20231020,134700,26081380,9750,9750,9750,9750,18
|
|
20231020,134600,25905880,9720,9720,9720,9720,0
|
|
20231020,134500,25905880,9720,9720,9720,9720,0
|
|
20231020,134400,25905880,9720,9720,9720,9720,0
|
|
20231020,134300,25905880,9720,9720,9720,9720,0
|
|
20231020,134200,25905880,9720,9720,9720,9720,0
|
|
20231020,134100,25905880,9720,9720,9720,9720,0
|
|
20231020,134000,25905880,9720,9720,9720,9720,0
|
|
20231020,133900,25905880,9720,9720,9720,9720,0
|
|
20231020,133800,25905880,9720,9720,9720,9720,21
|
|
20231020,133700,25701760,9720,9720,9720,9720,0
|
|
20231020,133600,25701760,9720,9720,9720,9720,0
|
|
20231020,133500,25701760,9720,9720,9720,9720,10
|
|
20231020,133400,25604560,9720,9720,9720,9720,0
|
|
20231020,133300,25604560,9720,9720,9720,9720,0
|
|
20231020,133200,25604560,9720,9720,9720,9720,0
|
|
20231020,133100,25604560,9720,9720,9720,9720,74
|
|
20231020,133000,24885280,9720,9730,9730,9720,189
|
|
20231020,132900,23046450,9740,9740,9740,9740,0
|
|
20231020,132800,23046450,9740,9740,9740,9740,0
|
|
20231020,132700,23046450,9740,9740,9740,9740,0
|
|
20231020,132600,23046450,9740,9740,9740,9740,0
|
|
20231020,132500,23046450,9740,9740,9740,9740,0
|
|
20231020,132400,23046450,9740,9740,9740,9740,0
|
|
20231020,132300,23046450,9740,9740,9740,9740,0
|
|
20231020,132200,23046450,9740,9740,9740,9740,0
|
|
20231020,132100,23046450,9740,9740,9740,9740,0
|
|
20231020,132000,23046450,9740,9740,9740,9740,0
|
|
20231020,131900,23046450,9740,9740,9740,9740,10
|
|
20231020,131800,22949050,9740,9740,9740,9740,11
|
|
20231020,131700,22841910,9740,9740,9740,9740,0
|
|
20231020,131600,22841910,9740,9740,9740,9740,0
|
|
20231020,131500,22841910,9740,9740,9740,9740,0
|
|
20231020,131400,22841910,9740,9740,9740,9740,0
|
|
20231020,131300,22841910,9740,9740,9740,9740,0
|
|
20231020,131200,22841910,9740,9740,9740,9740,0
|
|
20231020,131100,22841910,9740,9740,9740,9740,1
|
|
20231020,131000,22832170,9740,9740,9740,9740,0
|
|
20231020,130900,22832170,9740,9740,9740,9740,0
|
|
20231020,130800,22832170,9740,9740,9740,9740,5
|
|
20231020,130700,22783470,9740,9740,9740,9740,1
|
|
20231020,130600,22773730,9740,9740,9740,9740,2
|
|
20231020,130500,22754250,9740,9740,9740,9740,32
|
|
20231020,130400,22442570,9750,9750,9750,9750,0
|
|
20231020,130300,22442570,9750,9750,9750,9750,0
|
|
20231020,130200,22442570,9750,9750,9750,9750,0
|
|
20231020,130100,22442570,9750,9750,9750,9750,0
|
|
20231020,130000,22442570,9750,9750,9750,9750,0
|
|
20231020,125900,22442570,9750,9750,9750,9750,0
|
|
20231020,125800,22442570,9750,9750,9750,9750,1
|
|
20231020,125700,22432820,9750,9750,9750,9750,3
|
|
20231020,125600,22403570,9750,9750,9750,9750,0
|
|
20231020,125500,22403570,9750,9750,9750,9750,10
|
|
20231020,125400,22306070,9750,9750,9750,9750,0
|
|
20231020,125300,22306070,9750,9750,9750,9750,0
|
|
20231020,125200,22306070,9750,9750,9750,9750,0
|
|
20231020,125100,22306070,9750,9750,9750,9750,0
|
|
20231020,125000,22306070,9750,9750,9750,9750,3
|
|
20231020,124900,22276820,9750,9750,9750,9750,1
|
|
20231020,124800,22267070,9750,9750,9750,9750,0
|
|
20231020,124700,22267070,9750,9750,9750,9750,250
|
|
20231020,124600,19829570,9750,9750,9750,9750,0
|
|
20231020,124500,19829570,9750,9750,9750,9750,200
|
|
20231020,124400,17879570,9750,9750,9750,9750,0
|
|
20231020,124300,17879570,9750,9750,9750,9750,1
|
|
20231020,124200,17869820,9750,9750,9750,9750,0
|
|
20231020,124100,17869820,9750,9750,9750,9750,0
|
|
20231020,124000,17869820,9750,9750,9750,9750,0
|
|
20231020,123900,17869820,9750,9750,9750,9750,11
|
|
20231020,123800,17762570,9760,9760,9760,9760,0
|
|
20231020,123700,17762570,9760,9760,9760,9760,18
|
|
20231020,123600,17586890,9770,9770,9770,9770,1
|
|
20231020,123500,17577120,9780,9780,9780,9780,0
|
|
20231020,123400,17577120,9780,9780,9780,9780,0
|
|
20231020,123300,17577120,9780,9780,9780,9780,0
|
|
20231020,123200,17577120,9780,9780,9780,9780,0
|
|
20231020,123100,17577120,9780,9780,9780,9780,0
|
|
20231020,123000,17577120,9780,9780,9780,9780,0
|
|
20231020,122900,17577120,9780,9780,9780,9780,0
|
|
20231020,122800,17577120,9780,9780,9780,9780,0
|
|
20231020,122700,17577120,9780,9780,9780,9780,0
|
|
20231020,122600,17577120,9780,9780,9780,9780,0
|
|
20231020,122500,17577120,9780,9780,9780,9780,0
|
|
20231020,122400,17577120,9780,9780,9780,9780,1
|
|
20231020,122300,17567340,9770,9770,9770,9770,0
|
|
20231020,122200,17567340,9770,9770,9770,9770,0
|
|
20231020,122100,17567340,9770,9770,9770,9770,0
|
|
20231020,122000,17567340,9770,9770,9770,9770,0
|
|
20231020,121900,17567340,9770,9770,9770,9770,1
|
|
20231020,121800,17557570,9770,9770,9770,9770,0
|
|
20231020,121700,17557570,9770,9770,9770,9770,1
|
|
20231020,121600,17547800,9770,9770,9770,9770,0
|
|
20231020,121500,17547800,9770,9770,9770,9770,0
|
|
20231020,121400,17547800,9770,9770,9770,9770,0
|
|
20231020,121300,17547800,9770,9770,9770,9770,0
|
|
20231020,121200,17547800,9770,9770,9770,9770,1
|
|
20231020,121100,17538030,9770,9770,9770,9770,0
|
|
20231020,121000,17538030,9770,9770,9770,9770,0
|
|
20231020,120900,17538030,9770,9770,9770,9770,0
|
|
20231020,120800,17538030,9770,9770,9770,9770,0
|
|
20231020,120700,17538030,9770,9770,9770,9770,0
|
|
20231020,120600,17538030,9770,9770,9770,9770,0
|
|
20231020,120500,17538030,9770,9770,9770,9770,0
|
|
20231020,120400,17538030,9770,9770,9770,9770,0
|
|
20231020,120300,17538030,9770,9770,9770,9770,0
|
|
20231020,120200,17538030,9770,9770,9770,9770,7
|
|
20231020,120100,17469640,9780,9780,9780,9780,0
|
|
20231020,120000,17469640,9780,9780,9780,9780,1
|
|
20231020,115900,17459860,9780,9780,9780,9780,0
|
|
20231020,115800,17459860,9780,9780,9780,9780,0
|
|
20231020,115700,17459860,9780,9780,9780,9780,0
|
|
20231020,115600,17459860,9780,9780,9780,9780,0
|
|
20231020,115500,17459860,9780,9780,9780,9780,0
|
|
20231020,115400,17459860,9780,9780,9780,9780,0
|
|
20231020,115300,17459860,9780,9760,9780,9760,100
|
|
20231020,115200,16482230,9760,9760,9760,9760,1
|
|
20231020,115100,16472470,9720,9720,9720,9720,0
|
|
20231020,115000,16472470,9720,9720,9720,9720,0
|
|
20231020,114900,16472470,9720,9730,9730,9720,290
|
|
20231020,114800,13652950,9730,9730,9730,9730,0
|
|
20231020,114700,13652950,9730,9730,9730,9730,0
|
|
20231020,114600,13652950,9730,9730,9730,9730,5
|
|
20231020,114500,13604300,9760,9760,9760,9760,0
|
|
20231020,114400,13604300,9760,9750,9760,9730,302
|
|
20231020,114300,10665280,9760,9760,9760,9760,0
|
|
20231020,114200,10665280,9760,9760,9760,9760,0
|
|
20231020,114100,10665280,9760,9760,9760,9760,0
|
|
20231020,114000,10665280,9760,9760,9760,9760,0
|
|
20231020,113900,10665280,9760,9760,9760,9760,0
|
|
20231020,113800,10665280,9760,9760,9760,9760,0
|
|
20231020,113700,10665280,9760,9760,9760,9760,0
|
|
20231020,113600,10665280,9760,9760,9760,9760,0
|
|
20231020,113500,10665280,9760,9760,9760,9760,0
|
|
20231020,113400,10665280,9760,9760,9760,9760,10
|
|
20231020,113300,10567680,9760,9760,9760,9760,0
|
|
20231020,113200,10567680,9760,9760,9760,9760,2
|
|
20231020,113100,10548160,9760,9760,9760,9760,0
|
|
20231020,113000,10548160,9760,9760,9760,9760,1
|
|
20231020,112900,10538400,9770,9770,9770,9770,0
|
|
20231020,112800,10538400,9770,9770,9770,9770,0
|
|
20231020,112700,10538400,9770,9770,9770,9770,10
|
|
20231020,112600,10440700,9740,9740,9740,9740,0
|
|
20231020,112500,10440700,9740,9740,9740,9740,0
|
|
20231020,112400,10440700,9740,9740,9740,9740,0
|
|
20231020,112300,10440700,9740,9740,9740,9740,0
|
|
20231020,112200,10440700,9740,9740,9740,9740,0
|
|
20231020,112100,10440700,9740,9740,9740,9740,0
|
|
20231020,112000,10440700,9740,9740,9740,9740,0
|
|
20231020,111900,10440700,9740,9740,9740,9740,0
|
|
20231020,111800,10440700,9740,9740,9740,9740,0
|
|
20231020,111700,10440700,9740,9740,9740,9740,0
|
|
20231020,111600,10440700,9740,9740,9740,9740,0
|
|
20231020,111500,10440700,9740,9740,9740,9740,0
|
|
20231020,111400,10440700,9740,9740,9740,9740,0
|
|
20231020,111300,10440700,9740,9740,9740,9740,0
|
|
20231020,111200,10440700,9740,9740,9740,9740,0
|
|
20231020,111100,10440700,9740,9740,9740,9740,0
|
|
20231020,111000,10440700,9740,9740,9740,9740,2
|
|
20231020,110900,10421220,9780,9780,9780,9780,0
|
|
20231020,110800,10421220,9780,9780,9780,9780,0
|
|
20231020,110700,10421220,9780,9780,9780,9780,0
|
|
20231020,110600,10421220,9780,9780,9780,9780,0
|
|
20231020,110500,10421220,9780,9780,9780,9780,0
|
|
20231020,110400,10421220,9780,9780,9780,9780,0
|
|
20231020,110300,10421220,9780,9780,9780,9780,0
|
|
20231020,110200,10421220,9780,9780,9780,9780,0
|
|
20231020,110100,10421220,9780,9780,9780,9780,0
|
|
20231020,110000,10421220,9780,9780,9780,9780,0
|
|
20231020,105900,10421220,9780,9780,9780,9780,0
|
|
20231020,105800,10421220,9780,9780,9780,9780,0
|
|
20231020,105700,10421220,9780,9780,9780,9780,0
|
|
20231020,105600,10421220,9780,9780,9780,9780,0
|
|
20231020,105500,10421220,9780,9780,9780,9780,0
|
|
20231020,105400,10421220,9780,9780,9780,9780,0
|
|
20231020,105300,10421220,9780,9780,9780,9780,0
|
|
20231020,105200,10421220,9780,9780,9780,9780,0
|
|
20231020,105100,10421220,9780,9780,9780,9780,1
|
|
20231020,105000,10411440,9780,9780,9780,9780,0
|
|
20231020,104900,10411440,9780,9780,9780,9780,0
|
|
20231020,104800,10411440,9780,9780,9780,9780,7
|
|
20231020,104700,10342980,9780,9780,9780,9780,2
|
|
20231020,104600,10323420,9730,9730,9730,9730,0
|
|
20231020,104500,10323420,9730,9730,9730,9730,0
|
|
20231020,104400,10323420,9730,9730,9730,9730,0
|
|
20231020,104300,10323420,9730,9730,9730,9730,0
|
|
20231020,104200,10323420,9730,9730,9730,9730,0
|
|
20231020,104100,10323420,9730,9730,9730,9730,0
|
|
20231020,104000,10323420,9730,9730,9730,9730,0
|
|
20231020,103900,10323420,9730,9780,9780,9730,108
|
|
20231020,103800,9272480,9790,9790,9790,9790,0
|
|
20231020,103700,9272480,9790,9790,9790,9790,32
|
|
20231020,103600,8959200,9790,9790,9790,9790,0
|
|
20231020,103500,8959200,9790,9790,9790,9790,0
|
|
20231020,103400,8959200,9790,9790,9790,9790,0
|
|
20231020,103300,8959200,9790,9790,9790,9790,0
|
|
20231020,103200,8959200,9790,9790,9790,9790,0
|
|
20231020,103100,8959200,9790,9790,9790,9790,0
|
|
20231020,103000,8959200,9790,9790,9790,9790,0
|
|
20231020,102900,8959200,9790,9790,9790,9790,0
|
|
20231020,102800,8959200,9790,9790,9790,9790,0
|
|
20231020,102700,8959200,9790,9790,9790,9790,0
|
|
20231020,102600,8959200,9790,9790,9790,9790,0
|
|
20231020,102500,8959200,9790,9790,9790,9790,0
|
|
20231020,102400,8959200,9790,9790,9790,9790,0
|
|
20231020,102300,8959200,9790,9780,9790,9780,50
|
|
20231020,102200,8469900,9730,9730,9730,9730,0
|
|
20231020,102100,8469900,9730,9730,9730,9730,0
|
|
20231020,102000,8469900,9730,9730,9730,9730,0
|
|
20231020,101900,8469900,9730,9730,9730,9730,0
|
|
20231020,101800,8469900,9730,9730,9730,9730,21
|
|
20231020,101700,8265570,9730,9730,9730,9730,0
|
|
20231020,101600,8265570,9730,9730,9730,9730,0
|
|
20231020,101500,8265570,9730,9730,9730,9730,0
|
|
20231020,101400,8265570,9730,9730,9730,9730,0
|
|
20231020,101300,8265570,9730,9730,9730,9730,5
|
|
20231020,101200,8216920,9730,9730,9730,9730,1
|
|
20231020,101100,8207190,9720,9720,9720,9720,0
|
|
20231020,101000,8207190,9720,9720,9720,9720,268
|
|
20231020,100900,5602230,9730,9730,9730,9730,0
|
|
20231020,100800,5602230,9730,9730,9730,9730,3
|
|
20231020,100700,5573040,9720,9740,9740,9720,108
|
|
20231020,100600,4523060,9730,9730,9730,9730,13
|
|
20231020,100500,4396570,9740,9740,9740,9740,0
|
|
20231020,100400,4396570,9740,9740,9740,9740,0
|
|
20231020,100300,4396570,9740,9740,9740,9740,0
|
|
20231020,100200,4396570,9740,9740,9740,9740,45
|
|
20231020,100100,3958270,9750,9750,9750,9750,3
|
|
20231020,100000,3929020,9790,9790,9790,9790,0
|
|
20231020,095900,3929020,9790,9790,9790,9790,0
|
|
20231020,095800,3929020,9790,9790,9790,9790,0
|
|
20231020,095700,3929020,9790,9790,9790,9790,0
|
|
20231020,095600,3929020,9790,9790,9790,9790,0
|
|
20231020,095500,3929020,9790,9790,9790,9790,0
|
|
20231020,095400,3929020,9790,9790,9790,9790,0
|
|
20231020,095300,3929020,9790,9790,9790,9790,0
|
|
20231020,095200,3929020,9790,9790,9790,9790,0
|
|
20231020,095100,3929020,9790,9790,9790,9790,0
|
|
20231020,095000,3929020,9790,9790,9790,9790,0
|
|
20231020,094900,3929020,9790,9790,9790,9790,0
|
|
20231020,094800,3929020,9790,9790,9790,9790,0
|
|
20231020,094700,3929020,9790,9790,9790,9790,1
|
|
20231020,094600,3919230,9800,9800,9800,9800,0
|
|
20231020,094500,3919230,9800,9800,9800,9800,0
|
|
20231020,094400,3919230,9800,9800,9800,9800,30
|
|
20231020,094300,3625230,9800,9800,9800,9800,0
|
|
20231020,094200,3625230,9800,9800,9800,9800,0
|
|
20231020,094100,3625230,9800,9800,9800,9800,0
|
|
20231020,094000,3625230,9800,9800,9800,9800,0
|
|
20231020,093900,3625230,9800,9800,9800,9800,0
|
|
20231020,093800,3625230,9800,9800,9800,9800,0
|
|
20231020,093700,3625230,9800,9800,9800,9800,0
|
|
20231020,093600,3625230,9800,9800,9800,9800,0
|
|
20231020,093500,3625230,9800,9800,9800,9800,1
|
|
20231020,093400,3615430,9800,9790,9800,9790,5
|
|
20231020,093300,3566440,9790,9790,9790,9790,4
|
|
20231020,093200,3527280,9790,9790,9790,9790,2
|
|
20231020,093100,3507700,9790,9780,9790,9780,2
|
|
20231020,093000,3488130,9740,9740,9740,9740,0
|
|
20231020,092900,3488130,9740,9740,9740,9740,0
|
|
20231020,092800,3488130,9740,9740,9740,9740,0
|
|
20231020,092700,3488130,9740,9740,9740,9740,2
|
|
20231020,092600,3468650,9730,9730,9730,9730,1
|
|
20231020,092500,3458920,9730,9730,9730,9730,112
|
|
20231020,092400,2369160,9740,9740,9740,9740,47
|
|
20231020,092300,1911380,9740,9740,9740,9740,58
|
|
20231020,092200,1346460,9750,9750,9750,9750,0
|
|
20231020,092100,1346460,9750,9770,9770,9750,42
|
|
20231020,092000,936930,9750,9750,9750,9750,0
|
|
20231020,091900,936930,9750,9750,9750,9750,30
|
|
20231020,091800,644430,9750,9750,9750,9750,0
|
|
20231020,091700,644430,9750,9750,9750,9750,0
|
|
20231020,091600,644430,9750,9750,9750,9750,0
|
|
20231020,091500,644430,9750,9760,9760,9750,10
|
|
20231020,091400,546920,9750,9750,9750,9750,10
|
|
20231020,091300,449420,9750,9750,9750,9750,1
|
|
20231020,091200,439670,9790,9790,9790,9790,0
|
|
20231020,091100,439670,9790,9780,9790,9750,22
|
|
20231020,091000,225070,9790,9790,9790,9790,0
|
|
20231020,090900,225070,9790,9790,9790,9790,0
|
|
20231020,090800,225070,9790,9790,9790,9790,2
|
|
20231020,090700,205490,9750,9750,9750,9750,6
|
|
20231020,090600,146990,9790,9790,9790,9790,0
|
|
20231020,090500,146990,9790,9790,9790,9790,1
|
|
20231020,090400,137200,9800,9800,9800,9800,0
|
|
20231020,090300,137200,9800,9800,9800,9800,0
|
|
20231020,090200,137200,9800,9800,9800,9800,1
|
|
20231020,090100,127400,9800,9800,9800,9800,4
|
|
20231020,090000,88200,9800,9800,9800,9800,9
|