632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192900,499627800,9350,9350,9350,9350,631
|
|
20241004,192800,499627800,9350,9350,9350,9350,0
|
|
20241004,192700,499627800,9350,9350,9350,9350,0
|
|
20241004,192600,499627800,9350,9350,9350,9350,0
|
|
20241004,192500,499627800,9350,9350,9350,9350,0
|
|
20241004,192400,499627800,9350,9350,9350,9350,0
|
|
20241004,192300,499627800,9350,9350,9350,9350,0
|
|
20241004,192200,499627800,9350,9350,9350,9350,0
|
|
20241004,192100,499627800,9350,9350,9350,9350,0
|
|
20241004,192000,499627800,9350,9350,9350,9350,0
|
|
20241004,191900,499627800,9350,9350,9350,9350,0
|
|
20241004,191800,499627800,9350,9350,9350,9350,0
|
|
20241004,191700,499627800,9350,9350,9350,9350,0
|
|
20241004,191600,499627800,9350,9350,9350,9350,0
|
|
20241004,191500,499627800,9350,9350,9350,9350,0
|
|
20241004,191400,499627800,9350,9350,9350,9350,0
|
|
20241004,191300,499627800,9350,9350,9350,9350,0
|
|
20241004,191200,499627800,9350,9350,9350,9350,0
|
|
20241004,191100,499627800,9350,9350,9350,9350,0
|
|
20241004,191000,499627800,9350,9350,9350,9350,0
|
|
20241004,190900,499627800,9350,9350,9350,9350,0
|
|
20241004,190800,499627800,9350,9350,9350,9350,0
|
|
20241004,190700,499627800,9350,9350,9350,9350,0
|
|
20241004,190600,499627800,9350,9350,9350,9350,0
|
|
20241004,190500,499627800,9350,9350,9350,9350,0
|
|
20241004,190400,499627800,9350,9350,9350,9350,0
|
|
20241004,190300,499627800,9350,9350,9350,9350,0
|
|
20241004,190200,499627800,9350,9350,9350,9350,0
|
|
20241004,190100,499627800,9350,9350,9350,9350,0
|
|
20241004,190000,499627800,9350,9350,9350,9350,0
|
|
20241004,185900,499627800,9350,9350,9350,9350,631
|
|
20241004,185800,499627800,9350,9350,9350,9350,0
|
|
20241004,185700,499627800,9350,9350,9350,9350,0
|
|
20241004,185600,499627800,9350,9350,9350,9350,0
|
|
20241004,185500,499627800,9350,9350,9350,9350,0
|
|
20241004,185400,499627800,9350,9350,9350,9350,0
|
|
20241004,185300,499627800,9350,9350,9350,9350,0
|
|
20241004,185200,499627800,9350,9350,9350,9350,0
|
|
20241004,185100,499627800,9350,9350,9350,9350,0
|
|
20241004,185000,499627800,9350,9350,9350,9350,0
|
|
20241004,184900,499627800,9350,9350,9350,9350,0
|
|
20241004,184800,499627800,9350,9350,9350,9350,0
|
|
20241004,184700,499627800,9350,9350,9350,9350,0
|
|
20241004,184600,499627800,9350,9350,9350,9350,0
|
|
20241004,184500,499627800,9350,9350,9350,9350,0
|
|
20241004,184400,499627800,9350,9350,9350,9350,0
|
|
20241004,184300,499627800,9350,9350,9350,9350,0
|
|
20241004,184200,499627800,9350,9350,9350,9350,0
|
|
20241004,184100,499627800,9350,9350,9350,9350,0
|
|
20241004,184000,499627800,9350,9350,9350,9350,0
|
|
20241004,183900,499627800,9350,9350,9350,9350,0
|
|
20241004,183800,499627800,9350,9350,9350,9350,0
|
|
20241004,183700,499627800,9350,9350,9350,9350,0
|
|
20241004,183600,499627800,9350,9350,9350,9350,0
|
|
20241004,183500,499627800,9350,9350,9350,9350,0
|
|
20241004,183400,499627800,9350,9350,9350,9350,0
|
|
20241004,183300,499627800,9350,9350,9350,9350,0
|
|
20241004,183200,499627800,9350,9350,9350,9350,0
|
|
20241004,183100,499627800,9350,9350,9350,9350,0
|
|
20241004,183000,499627800,9350,9350,9350,9350,0
|
|
20241004,182900,499627800,9350,9350,9350,9350,631
|
|
20241004,182800,499627800,9350,9350,9350,9350,0
|
|
20241004,182700,499627800,9350,9350,9350,9350,0
|
|
20241004,182600,499627800,9350,9350,9350,9350,0
|
|
20241004,182500,499627800,9350,9350,9350,9350,0
|
|
20241004,182400,499627800,9350,9350,9350,9350,0
|
|
20241004,182300,499627800,9350,9350,9350,9350,0
|
|
20241004,182200,499627800,9350,9350,9350,9350,0
|
|
20241004,182100,499627800,9350,9350,9350,9350,0
|
|
20241004,182000,499627800,9350,9350,9350,9350,0
|
|
20241004,181900,499627800,9350,9350,9350,9350,0
|
|
20241004,181800,499627800,9350,9350,9350,9350,0
|
|
20241004,181700,499627800,9350,9350,9350,9350,0
|
|
20241004,181600,499627800,9350,9350,9350,9350,0
|
|
20241004,181500,499627800,9350,9350,9350,9350,0
|
|
20241004,181400,499627800,9350,9350,9350,9350,0
|
|
20241004,181300,499627800,9350,9350,9350,9350,0
|
|
20241004,181200,499627800,9350,9350,9350,9350,0
|
|
20241004,181100,499627800,9350,9350,9350,9350,0
|
|
20241004,181000,499627800,9350,9350,9350,9350,0
|
|
20241004,180900,499627800,9350,9350,9350,9350,0
|
|
20241004,180800,499627800,9350,9350,9350,9350,0
|
|
20241004,180700,499627800,9350,9350,9350,9350,0
|
|
20241004,180600,499627800,9350,9350,9350,9350,0
|
|
20241004,180500,499627800,9350,9350,9350,9350,0
|
|
20241004,180400,499627800,9350,9350,9350,9350,0
|
|
20241004,180300,499627800,9350,9350,9350,9350,0
|
|
20241004,180200,499627800,9350,9350,9350,9350,0
|
|
20241004,180100,499627800,9350,9350,9350,9350,0
|
|
20241004,180000,499627800,9350,9350,9350,9350,0
|
|
20241004,175900,499627800,9350,9350,9350,9350,631
|
|
20241004,175800,499627800,9350,9350,9350,9350,0
|
|
20241004,175700,499627800,9350,9350,9350,9350,0
|
|
20241004,175600,499627800,9350,9350,9350,9350,0
|
|
20241004,175500,499627800,9350,9350,9350,9350,0
|
|
20241004,175400,499627800,9350,9350,9350,9350,0
|
|
20241004,175300,499627800,9350,9350,9350,9350,0
|
|
20241004,175200,499627800,9350,9350,9350,9350,0
|
|
20241004,175100,499627800,9350,9350,9350,9350,0
|
|
20241004,175000,499627800,9350,9350,9350,9350,0
|
|
20241004,174900,499627800,9350,9350,9350,9350,0
|
|
20241004,174800,499627800,9350,9350,9350,9350,0
|
|
20241004,174700,499627800,9350,9350,9350,9350,0
|
|
20241004,174600,499627800,9350,9350,9350,9350,0
|
|
20241004,174500,499627800,9350,9350,9350,9350,0
|
|
20241004,174400,499627800,9350,9350,9350,9350,0
|
|
20241004,174300,499627800,9350,9350,9350,9350,0
|
|
20241004,174200,499627800,9350,9350,9350,9350,0
|
|
20241004,174100,499627800,9350,9350,9350,9350,0
|
|
20241004,174000,499627800,9350,9350,9350,9350,0
|
|
20241004,173900,499627800,9350,9350,9350,9350,0
|
|
20241004,173800,499627800,9350,9350,9350,9350,0
|
|
20241004,173700,499627800,9350,9350,9350,9350,0
|
|
20241004,173600,499627800,9350,9350,9350,9350,0
|
|
20241004,173500,499627800,9350,9350,9350,9350,0
|
|
20241004,173400,499627800,9350,9350,9350,9350,0
|
|
20241004,173300,499627800,9350,9350,9350,9350,0
|
|
20241004,173200,499627800,9350,9350,9350,9350,0
|
|
20241004,173100,499627800,9350,9350,9350,9350,0
|
|
20241004,173000,499627800,9350,9350,9350,9350,0
|
|
20241004,172900,499627800,9350,9350,9350,9350,631
|
|
20241004,172800,499627800,9350,9350,9350,9350,0
|
|
20241004,172700,499627800,9350,9350,9350,9350,0
|
|
20241004,172600,499627800,9350,9350,9350,9350,0
|
|
20241004,172500,499627800,9350,9350,9350,9350,0
|
|
20241004,172400,499627800,9350,9350,9350,9350,0
|
|
20241004,172300,499627800,9350,9350,9350,9350,0
|
|
20241004,172200,499627800,9350,9350,9350,9350,0
|
|
20241004,172100,499627800,9350,9350,9350,9350,0
|
|
20241004,172000,499627800,9350,9350,9350,9350,0
|
|
20241004,171900,499627800,9350,9350,9350,9350,0
|
|
20241004,171800,499627800,9350,9350,9350,9350,0
|
|
20241004,171700,499627800,9350,9350,9350,9350,0
|
|
20241004,171600,499627800,9350,9350,9350,9350,0
|
|
20241004,171500,499627800,9350,9350,9350,9350,0
|
|
20241004,171400,499627800,9350,9350,9350,9350,0
|
|
20241004,171300,499627800,9350,9350,9350,9350,0
|
|
20241004,171200,499627800,9350,9350,9350,9350,0
|
|
20241004,171100,499627800,9350,9350,9350,9350,0
|
|
20241004,171000,499627800,9350,9350,9350,9350,0
|
|
20241004,170900,499627800,9350,9350,9350,9350,0
|
|
20241004,170800,499627800,9350,9350,9350,9350,0
|
|
20241004,170700,499627800,9350,9350,9350,9350,0
|
|
20241004,170600,499627800,9350,9350,9350,9350,0
|
|
20241004,170500,499627800,9350,9350,9350,9350,0
|
|
20241004,170400,499627800,9350,9350,9350,9350,0
|
|
20241004,170300,499627800,9350,9350,9350,9350,0
|
|
20241004,170200,499627800,9350,9350,9350,9350,0
|
|
20241004,170100,499627800,9350,9350,9350,9350,0
|
|
20241004,170000,499627800,9350,9350,9350,9350,0
|
|
20241004,165900,499627800,9350,9350,9350,9350,631
|
|
20241004,165800,499627800,9350,9350,9350,9350,0
|
|
20241004,165700,499627800,9350,9350,9350,9350,0
|
|
20241004,165600,499627800,9350,9350,9350,9350,0
|
|
20241004,165500,499627800,9350,9350,9350,9350,0
|
|
20241004,165400,499627800,9350,9350,9350,9350,0
|
|
20241004,165300,499627800,9350,9350,9350,9350,0
|
|
20241004,165200,499627800,9350,9350,9350,9350,0
|
|
20241004,165100,499627800,9350,9350,9350,9350,0
|
|
20241004,165000,499627800,9350,9350,9350,9350,0
|
|
20241004,164900,499627800,9350,9350,9350,9350,0
|
|
20241004,164800,499627800,9350,9350,9350,9350,0
|
|
20241004,164700,499627800,9350,9350,9350,9350,0
|
|
20241004,164600,499627800,9350,9350,9350,9350,0
|
|
20241004,164500,499627800,9350,9350,9350,9350,0
|
|
20241004,164400,499627800,9350,9350,9350,9350,0
|
|
20241004,164300,499627800,9350,9350,9350,9350,0
|
|
20241004,164200,499627800,9350,9350,9350,9350,0
|
|
20241004,164100,499627800,9350,9350,9350,9350,0
|
|
20241004,164000,499627800,9350,9350,9350,9350,0
|
|
20241004,163900,499627800,9350,9350,9350,9350,0
|
|
20241004,163800,499627800,9350,9350,9350,9350,0
|
|
20241004,163700,499627800,9350,9350,9350,9350,0
|
|
20241004,163600,499627800,9350,9350,9350,9350,0
|
|
20241004,163500,499627800,9350,9350,9350,9350,0
|
|
20241004,163400,499627800,9350,9350,9350,9350,0
|
|
20241004,163300,499627800,9350,9350,9350,9350,0
|
|
20241004,163200,499627800,9350,9350,9350,9350,0
|
|
20241004,163100,499627800,9350,9350,9350,9350,0
|
|
20241004,163000,499627800,9350,9350,9350,9350,0
|
|
20241004,162900,499627800,9350,9350,9350,9350,631
|
|
20241004,162800,499627800,9350,9350,9350,9350,0
|
|
20241004,162700,499627800,9350,9350,9350,9350,0
|
|
20241004,162600,499627800,9350,9350,9350,9350,0
|
|
20241004,162500,499627800,9350,9350,9350,9350,0
|
|
20241004,162400,499627800,9350,9350,9350,9350,0
|
|
20241004,162300,499627800,9350,9350,9350,9350,0
|
|
20241004,162200,499627800,9350,9350,9350,9350,0
|
|
20241004,162100,499627800,9350,9350,9350,9350,0
|
|
20241004,162000,499627800,9350,9350,9350,9350,0
|
|
20241004,161900,499627800,9350,9350,9350,9350,0
|
|
20241004,161800,499627800,9350,9350,9350,9350,0
|
|
20241004,161700,499627800,9350,9350,9350,9350,0
|
|
20241004,161600,499627800,9350,9350,9350,9350,0
|
|
20241004,161500,499627800,9350,9350,9350,9350,0
|
|
20241004,161400,499627800,9350,9350,9350,9350,0
|
|
20241004,161300,499627800,9350,9350,9350,9350,0
|
|
20241004,161200,499627800,9350,9350,9350,9350,0
|
|
20241004,161100,499627800,9350,9350,9350,9350,0
|
|
20241004,161000,499627800,9350,9350,9350,9350,0
|
|
20241004,160900,499627800,9350,9350,9350,9350,0
|
|
20241004,160800,499627800,9350,9350,9350,9350,0
|
|
20241004,160700,499627800,9350,9350,9350,9350,0
|
|
20241004,160600,499627800,9350,9350,9350,9350,0
|
|
20241004,160500,499627800,9350,9350,9350,9350,0
|
|
20241004,160400,499627800,9350,9350,9350,9350,0
|
|
20241004,160300,499627800,9350,9350,9350,9350,0
|
|
20241004,160200,499627800,9350,9350,9350,9350,0
|
|
20241004,160100,499627800,9350,9350,9350,9350,0
|
|
20241004,160000,499627800,9350,9350,9350,9350,0
|
|
20241004,155900,499627800,9350,9350,9350,9350,631
|
|
20241004,155800,499627800,9350,9350,9350,9350,0
|
|
20241004,155700,499627800,9350,9350,9350,9350,0
|
|
20241004,155600,499627800,9350,9350,9350,9350,0
|
|
20241004,155500,499627800,9350,9350,9350,9350,0
|
|
20241004,155400,499627800,9350,9350,9350,9350,0
|
|
20241004,155300,499627800,9350,9350,9350,9350,0
|
|
20241004,155200,499627800,9350,9350,9350,9350,0
|
|
20241004,155100,499627800,9350,9350,9350,9350,0
|
|
20241004,155000,499627800,9350,9350,9350,9350,0
|
|
20241004,154900,499627800,9350,9350,9350,9350,0
|
|
20241004,154800,499627800,9350,9350,9350,9350,0
|
|
20241004,154700,499627800,9350,9350,9350,9350,0
|
|
20241004,154600,499627800,9350,9350,9350,9350,0
|
|
20241004,154500,499627800,9350,9350,9350,9350,0
|
|
20241004,154400,499627800,9350,9350,9350,9350,0
|
|
20241004,154300,499627800,9350,9350,9350,9350,0
|
|
20241004,154200,499627800,9350,9350,9350,9350,0
|
|
20241004,154100,499627800,9350,9350,9350,9350,0
|
|
20241004,154000,499627800,9350,9350,9350,9350,0
|
|
20241004,153900,499627800,9350,9350,9350,9350,0
|
|
20241004,153800,499627800,9350,9350,9350,9350,0
|
|
20241004,153700,499627800,9350,9350,9350,9350,0
|
|
20241004,153600,499627800,9350,9350,9350,9350,0
|
|
20241004,153500,499627800,9350,9350,9350,9350,0
|
|
20241004,153400,499627800,9350,9350,9350,9350,0
|
|
20241004,153300,499627800,9350,9350,9350,9350,0
|
|
20241004,153200,499627800,9350,9350,9350,9350,0
|
|
20241004,153100,499627800,9350,9350,9350,9350,0
|
|
20241004,153000,499627800,9350,9350,9350,9350,631
|
|
20241004,152900,493727950,9350,9350,9350,9350,0
|
|
20241004,152800,493727950,9350,9350,9350,9350,0
|
|
20241004,152700,493727950,9350,9350,9350,9350,0
|
|
20241004,152600,493727950,9350,9350,9350,9350,0
|
|
20241004,152500,493727950,9350,9350,9350,9350,0
|
|
20241004,152400,493727950,9350,9350,9350,9350,0
|
|
20241004,152300,493727950,9350,9350,9350,9350,0
|
|
20241004,152200,493727950,9350,9350,9350,9350,0
|
|
20241004,152100,493727950,9350,9350,9350,9350,0
|
|
20241004,152000,493727950,9350,9350,9350,9350,0
|
|
20241004,151900,493727950,9350,9350,9350,9330,22
|
|
20241004,151800,493522530,9370,9330,9370,9330,820
|
|
20241004,151700,485854390,9320,9320,9320,9320,0
|
|
20241004,151600,485854390,9320,9340,9350,9320,449
|
|
20241004,151500,481668210,9360,9360,9360,9360,34
|
|
20241004,151400,481349970,9360,9330,9360,9330,62
|
|
20241004,151300,480769680,9340,9350,9350,9340,27
|
|
20241004,151200,480517490,9360,9360,9360,9360,35
|
|
20241004,151100,480189890,9360,9360,9360,9360,35
|
|
20241004,151000,479862290,9360,9330,9360,9330,77
|
|
20241004,150900,479142830,9360,9300,9360,9300,1035
|
|
20241004,150800,469499560,9300,9300,9300,9300,0
|
|
20241004,150700,469499560,9300,9300,9300,9300,36
|
|
20241004,150600,469164760,9300,9300,9300,9290,77
|
|
20241004,150500,468448770,9300,9300,9300,9300,60
|
|
20241004,150400,467890770,9300,9300,9300,9300,38
|
|
20241004,150300,467537370,9310,9310,9310,9310,97
|
|
20241004,150200,466634300,9320,9320,9320,9320,88
|
|
20241004,150100,465814140,9320,9320,9320,9320,35
|
|
20241004,150000,465487940,9320,9320,9320,9320,34
|
|
20241004,145900,465171060,9320,9320,9320,9320,0
|
|
20241004,145800,465171060,9320,9320,9320,9320,35
|
|
20241004,145700,464844860,9320,9330,9330,9320,36
|
|
20241004,145600,464508990,9320,9360,9360,9320,741
|
|
20241004,145500,457601470,9360,9360,9360,9360,0
|
|
20241004,145400,457601470,9360,9360,9360,9360,35
|
|
20241004,145300,457273870,9360,9310,9360,9310,840
|
|
20241004,145200,449444780,9310,9310,9310,9310,35
|
|
20241004,145100,449118930,9310,9330,9330,9310,54
|
|
20241004,145000,448615390,9320,9330,9330,9320,647
|
|
20241004,144900,442584760,9360,9360,9360,9360,35
|
|
20241004,144800,442257160,9360,9360,9360,9360,35
|
|
20241004,144700,441929560,9360,9360,9360,9360,35
|
|
20241004,144600,441601960,9360,9360,9360,9360,0
|
|
20241004,144500,441601960,9360,9360,9360,9360,35
|
|
20241004,144400,441274360,9360,9360,9360,9360,35
|
|
20241004,144300,440946760,9370,9330,9370,9330,1535
|
|
20241004,144200,426592410,9330,9330,9330,9330,0
|
|
20241004,144100,426592410,9330,9330,9330,9330,35
|
|
20241004,144000,426265860,9330,9320,9330,9320,65
|
|
20241004,143900,425659710,9330,9370,9370,9330,580
|
|
20241004,143800,420246140,9370,9370,9370,9370,77
|
|
20241004,143700,419524650,9370,9370,9370,9370,0
|
|
20241004,143600,419524650,9370,9340,9370,9340,635
|
|
20241004,143500,413589990,9340,9340,9340,9340,35
|
|
20241004,143400,413263090,9340,9340,9340,9340,35
|
|
20241004,143300,412936190,9340,9340,9340,9340,0
|
|
20241004,143200,412936190,9340,9340,9340,9340,35
|
|
20241004,143100,412609290,9340,9330,9340,9330,77
|
|
20241004,143000,411890530,9340,9340,9340,9340,35
|
|
20241004,142900,411563630,9340,9340,9340,9340,35
|
|
20241004,142800,411236730,9340,9340,9340,9340,0
|
|
20241004,142700,411236730,9340,9340,9340,9340,34
|
|
20241004,142600,410919170,9340,9320,9340,9320,85
|
|
20241004,142500,410126270,9330,9330,9330,9330,103
|
|
20241004,142400,409165280,9330,9330,9330,9330,0
|
|
20241004,142300,409165280,9330,9330,9330,9330,35
|
|
20241004,142200,408838730,9330,9330,9330,9330,35
|
|
20241004,142100,408512180,9330,9330,9330,9330,36
|
|
20241004,142000,408176300,9320,9320,9320,9320,35
|
|
20241004,141900,407850100,9320,9320,9320,9320,0
|
|
20241004,141800,407850100,9320,9320,9320,9320,35
|
|
20241004,141700,407523900,9310,9310,9310,9310,69
|
|
20241004,141600,406881510,9310,9310,9310,9310,35
|
|
20241004,141500,406555660,9310,9310,9310,9310,0
|
|
20241004,141400,406555660,9310,9310,9310,9310,35
|
|
20241004,141300,406229810,9300,9320,9320,9300,36
|
|
20241004,141200,405894310,9320,9320,9320,9320,40
|
|
20241004,141100,405521510,9320,9320,9320,9320,40
|
|
20241004,141000,405148710,9310,9320,9320,9310,40
|
|
20241004,140900,404775990,9320,9320,9320,9320,35
|
|
20241004,140800,404449790,9320,9320,9320,9320,35
|
|
20241004,140700,404123590,9320,9320,9320,9320,35
|
|
20241004,140600,403797390,9320,9320,9320,9320,0
|
|
20241004,140500,403797390,9320,9320,9320,9320,35
|
|
20241004,140400,403471190,9320,9320,9320,9320,35
|
|
20241004,140300,403144990,9320,9320,9320,9320,55
|
|
20241004,140200,402632390,9320,9320,9320,9320,0
|
|
20241004,140100,402632390,9320,9320,9320,9320,35
|
|
20241004,140000,402306190,9320,9320,9320,9320,35
|
|
20241004,135900,401979990,9320,9320,9320,9320,35
|
|
20241004,135800,401653790,9320,9320,9320,9320,35
|
|
20241004,135700,401327590,9320,9320,9320,9320,0
|
|
20241004,135600,401327590,9320,9320,9320,9320,34
|
|
20241004,135500,401010710,9320,9310,9320,9310,69
|
|
20241004,135400,400367970,9330,9330,9330,9330,35
|
|
20241004,135300,400041420,9330,9330,9330,9330,0
|
|
20241004,135200,400041420,9330,9330,9330,9330,35
|
|
20241004,135100,399714870,9330,9330,9330,9330,40
|
|
20241004,135000,399341670,9330,9330,9330,9330,35
|
|
20241004,134900,399015120,9320,9320,9320,9320,35
|
|
20241004,134800,398688920,9320,9340,9340,9320,524
|
|
20241004,134700,393799860,9370,9370,9370,9370,35
|
|
20241004,134600,393471910,9370,9370,9370,9370,35
|
|
20241004,134500,393143960,9370,9370,9370,9370,35
|
|
20241004,134400,392816010,9370,9370,9370,9370,0
|
|
20241004,134300,392816010,9370,9340,9370,9340,1076
|
|
20241004,134200,382764820,9370,9370,9370,9370,35
|
|
20241004,134100,382436870,9370,9370,9370,9370,35
|
|
20241004,134000,382108920,9370,9370,9370,9370,35
|
|
20241004,133900,381780970,9370,9370,9370,9370,0
|
|
20241004,133800,381780970,9370,9370,9370,9370,35
|
|
20241004,133700,381453020,9370,9370,9370,9370,35
|
|
20241004,133600,381125070,9350,9340,9380,9340,1087
|
|
20241004,133500,370946920,9340,9340,9340,9340,0
|
|
20241004,133400,370946920,9340,9340,9340,9340,35
|
|
20241004,133300,370620020,9370,9370,9370,9370,36
|
|
20241004,133200,370282700,9370,9370,9370,9370,35
|
|
20241004,133100,369954750,9370,9370,9370,9370,0
|
|
20241004,133000,369954750,9370,9370,9370,9370,35
|
|
20241004,132900,369626800,9370,9350,9370,9350,340
|
|
20241004,132800,366445790,9350,9350,9350,9350,35
|
|
20241004,132700,366118540,9350,9350,9350,9350,35
|
|
20241004,132600,365791290,9350,9350,9350,9350,49
|
|
20241004,132500,365333140,9350,9350,9350,9350,35
|
|
20241004,132400,365005890,9360,9360,9360,9360,34
|
|
20241004,132300,364687650,9360,9360,9360,9360,35
|
|
20241004,132200,364360050,9360,9310,9360,9310,808
|
|
20241004,132100,356819280,9310,9310,9310,9310,45
|
|
20241004,132000,356400330,9310,9310,9310,9310,35
|
|
20241004,131900,356074480,9310,9310,9310,9310,35
|
|
20241004,131800,355748630,9300,9300,9300,9300,835
|
|
20241004,131700,347983130,9300,9300,9300,9300,0
|
|
20241004,131600,347983130,9300,9300,9300,9300,235
|
|
20241004,131500,345797630,9300,9300,9300,9300,35
|
|
20241004,131400,345472130,9300,9300,9300,9300,35
|
|
20241004,131300,345146630,9300,9300,9300,9300,0
|
|
20241004,131200,345146630,9300,9300,9300,9300,36
|
|
20241004,131100,344811830,9290,9310,9310,9290,73
|
|
20241004,131000,344132820,9310,9310,9310,9310,35
|
|
20241004,130900,343806970,9350,9360,9360,9300,270
|
|
20241004,130800,341289520,9310,9290,9330,9290,1507
|
|
20241004,130700,327262290,9290,9290,9290,9290,0
|
|
20241004,130600,327262290,9290,9290,9290,9290,0
|
|
20241004,130500,327262290,9290,9290,9290,9290,54
|
|
20241004,130400,326760630,9300,9300,9300,9300,0
|
|
20241004,130300,326760630,9300,9300,9300,9300,0
|
|
20241004,130200,326760630,9300,9300,9300,9300,52
|
|
20241004,130100,326277030,9310,9310,9310,9310,0
|
|
20241004,130000,326277030,9310,9310,9310,9310,55
|
|
20241004,125900,325764980,9310,9310,9310,9310,0
|
|
20241004,125800,325764980,9310,9310,9310,9310,52
|
|
20241004,125700,325280860,9310,9310,9310,9300,96
|
|
20241004,125600,324387310,9310,9330,9330,9310,105
|
|
20241004,125500,323408740,9330,9330,9330,9330,0
|
|
20241004,125400,323408740,9330,9330,9330,9330,54
|
|
20241004,125300,322904920,9320,9330,9330,9320,292
|
|
20241004,125200,320180650,9320,9330,9330,9320,55
|
|
20241004,125100,319667510,9320,9320,9320,9320,0
|
|
20241004,125000,319667510,9320,9320,9320,9320,50
|
|
20241004,124900,319201510,9320,9320,9320,9320,53
|
|
20241004,124800,318707550,9320,9320,9320,9320,53
|
|
20241004,124700,318213590,9310,9310,9310,9310,58
|
|
20241004,124600,317673610,9310,9310,9310,9310,0
|
|
20241004,124500,317673610,9310,9310,9310,9310,156
|
|
20241004,124400,316221250,9310,9310,9310,9310,53
|
|
20241004,124300,315727820,9310,9310,9310,9310,53
|
|
20241004,124200,315234390,9310,9310,9310,9310,0
|
|
20241004,124100,315234390,9310,9310,9310,9310,57
|
|
20241004,124000,314703720,9310,9310,9320,9300,96
|
|
20241004,123900,313810230,9310,9310,9310,9310,55
|
|
20241004,123800,313298180,9310,9310,9310,9310,0
|
|
20241004,123700,313298180,9310,9310,9310,9310,51
|
|
20241004,123600,312823370,9310,9310,9310,9310,57
|
|
20241004,123500,312292700,9310,9330,9330,9310,95
|
|
20241004,123400,311407250,9330,9330,9330,9330,53
|
|
20241004,123300,310912760,9320,9320,9320,9320,15
|
|
20241004,123200,310772960,9330,9340,9340,9330,522
|
|
20241004,123100,305902040,9330,9330,9330,9330,57
|
|
20241004,123000,305370230,9330,9330,9330,9330,50
|
|
20241004,122900,304903730,9330,9330,9330,9330,0
|
|
20241004,122800,304903730,9330,9330,9330,9330,57
|
|
20241004,122700,304371920,9310,9330,9330,9310,65
|
|
20241004,122600,303765770,9330,9330,9330,9330,57
|
|
20241004,122500,303233960,9330,9330,9330,9330,49
|
|
20241004,122400,302776790,9330,9330,9330,9330,0
|
|
20241004,122300,302776790,9330,9320,9330,9320,85
|
|
20241004,122200,301984060,9340,9340,9340,9340,54
|
|
20241004,122100,301479700,9340,9340,9340,9340,55
|
|
20241004,122000,300966000,9330,9330,9330,9330,0
|
|
20241004,121900,300966000,9330,9340,9360,9330,532
|
|
20241004,121800,296000900,9360,9360,9360,9360,58
|
|
20241004,121700,295458020,9350,9360,9360,9350,139
|
|
20241004,121600,294157410,9360,9360,9360,9360,0
|
|
20241004,121500,294157410,9360,9360,9360,9360,57
|
|
20241004,121400,293623890,9360,9360,9360,9360,50
|
|
20241004,121300,293155890,9360,9360,9360,9360,56
|
|
20241004,121200,292631730,9360,9360,9360,9360,51
|
|
20241004,121100,292154370,9350,9350,9350,9350,0
|
|
20241004,121000,292154370,9350,9350,9350,9350,85
|
|
20241004,120900,291359620,9350,9350,9350,9350,51
|
|
20241004,120800,290882770,9350,9350,9350,9350,65
|
|
20241004,120700,290275020,9350,9350,9350,9350,0
|
|
20241004,120600,290275020,9350,9350,9350,9350,52
|
|
20241004,120500,289788820,9350,9350,9350,9350,53
|
|
20241004,120400,289293270,9350,9350,9350,9350,53
|
|
20241004,120300,288797720,9350,9350,9350,9350,8
|
|
20241004,120200,288722920,9340,9330,9340,9330,262
|
|
20241004,120100,286276860,9320,9320,9320,9320,50
|
|
20241004,120000,285810860,9320,9300,9320,9300,77
|
|
20241004,115900,285093600,9310,9320,9320,9310,100
|
|
20241004,115800,284162110,9310,9310,9310,9310,3
|
|
20241004,115700,284134180,9300,9290,9300,9290,3
|
|
20241004,115600,284106300,9310,9300,9310,9300,104
|
|
20241004,115500,283138080,9300,9300,9300,9300,49
|
|
20241004,115400,282682380,9290,9290,9290,9290,3
|
|
20241004,115300,282654510,9280,9270,9280,9270,4
|
|
20241004,115200,282617410,9290,9300,9300,9280,109
|
|
20241004,115100,281604300,9300,9290,9300,9290,50
|
|
20241004,115000,281139770,9280,9280,9280,9280,1
|
|
20241004,114900,281130490,9270,9260,9270,9260,218
|
|
20241004,114800,279109660,9280,9260,9280,9260,103
|
|
20241004,114700,278154360,9270,9260,9270,9260,5
|
|
20241004,114600,278108040,9250,9250,9310,9250,368
|
|
20241004,114500,274700580,9260,9280,9280,9260,1156
|
|
20241004,114400,263986070,9300,9270,9300,9270,108
|
|
20241004,114300,262982930,9270,9270,9280,9270,58
|
|
20241004,114200,262444710,9270,9270,9280,9270,8
|
|
20241004,114100,262370500,9270,9270,9270,9270,82
|
|
20241004,114000,261610360,9270,9260,9270,9260,5
|
|
20241004,113900,261564030,9270,9270,9270,9270,117
|
|
20241004,113800,260479440,9270,9260,9270,9260,128
|
|
20241004,113700,259293670,9260,9270,9270,9260,55
|
|
20241004,113600,258783840,9310,9310,9310,9310,0
|
|
20241004,113500,258783840,9310,9260,9310,9260,854
|
|
20241004,113400,250853040,9270,9270,9270,9270,59
|
|
20241004,113300,250306110,9270,9280,9280,9270,81
|
|
20241004,113200,249554750,9270,9270,9270,9270,1
|
|
20241004,113100,249545480,9280,9280,9290,9280,254
|
|
20241004,113000,247187360,9280,9270,9280,9270,55
|
|
20241004,112900,246676970,9270,9280,9280,9270,165
|
|
20241004,112800,245145780,9280,9260,9280,9260,320
|
|
20241004,112700,242182340,9270,9260,9270,9260,55
|
|
20241004,112600,241672520,9270,9260,9270,9260,56
|
|
20241004,112500,241153410,9260,9270,9270,9260,53
|
|
20241004,112400,240662110,9280,9290,9290,9270,95
|
|
20241004,112300,239780330,9290,9290,9290,9290,3
|
|
20241004,112200,239752460,9320,9290,9320,9280,750
|
|
20241004,112100,232789910,9290,9320,9320,9290,71
|
|
20241004,112000,232128490,9290,9330,9330,9290,50
|
|
20241004,111900,231662030,9330,9290,9330,9290,217
|
|
20241004,111800,229646060,9330,9330,9330,9330,56
|
|
20241004,111700,229123580,9270,9270,9340,9270,932
|
|
20241004,111600,220479160,9270,9270,9270,9260,167
|
|
20241004,111500,218932140,9270,9270,9270,9270,5
|
|
20241004,111400,218885790,9270,9270,9270,9270,48
|
|
20241004,111300,218440830,9270,9270,9270,9270,65
|
|
20241004,111200,217838280,9270,9300,9300,9270,480
|
|
20241004,111100,213386670,9300,9310,9310,9300,79
|
|
20241004,111000,212651420,9300,9300,9300,9300,4
|
|
20241004,110900,212614220,9290,9290,9290,9290,52
|
|
20241004,110800,212131140,9340,9340,9340,9270,966
|
|
20241004,110700,203149040,9340,9290,9340,9290,21
|
|
20241004,110600,202953180,9280,9290,9340,9280,460
|
|
20241004,110500,198680440,9340,9310,9340,9270,769
|
|
20241004,110400,191534160,9310,9310,9310,9310,52
|
|
20241004,110300,191050040,9310,9320,9320,9310,74
|
|
20241004,110200,190360530,9320,9310,9330,9310,488
|
|
20241004,110100,185817220,9290,9290,9330,9290,817
|
|
20241004,110000,178218610,9330,9310,9330,9300,899
|
|
20241004,105900,169851970,9340,9290,9340,9290,741
|
|
20241004,105800,162964350,9330,9330,9330,9290,459
|
|
20241004,105700,158693880,9320,9320,9320,9320,259
|
|
20241004,105600,156280000,9320,9290,9320,9270,1698
|
|
20241004,105500,140524220,9290,9310,9310,9290,54
|
|
20241004,105400,140021500,9310,9310,9310,9310,53
|
|
20241004,105300,139528070,9290,9290,9310,9290,316
|
|
20241004,105200,136592310,9310,9270,9310,9270,365
|
|
20241004,105100,133204590,9270,9270,9270,9270,65
|
|
20241004,105000,132602040,9270,9270,9270,9270,0
|
|
20241004,104900,132602040,9270,9270,9270,9270,0
|
|
20241004,104800,132602040,9270,9270,9270,9270,0
|
|
20241004,104700,132602040,9270,9270,9270,9270,1
|
|
20241004,104600,132592770,9270,9270,9270,9270,0
|
|
20241004,104500,132592770,9270,9270,9270,9270,110
|
|
20241004,104400,131573070,9280,9280,9280,9270,1169
|
|
20241004,104300,120733470,9270,9340,9340,9270,377
|
|
20241004,104200,117231250,9300,9290,9340,9290,326
|
|
20241004,104100,114199960,9280,9280,9280,9280,10
|
|
20241004,104000,114107160,9290,9290,9290,9290,0
|
|
20241004,103900,114107160,9290,9290,9290,9290,0
|
|
20241004,103800,114107160,9290,9290,9290,9290,0
|
|
20241004,103700,114107160,9290,9290,9290,9290,0
|
|
20241004,103600,114107160,9290,9290,9290,9290,5
|
|
20241004,103500,114060710,9270,9270,9270,9270,0
|
|
20241004,103400,114060710,9270,9270,9270,9270,26
|
|
20241004,103300,113819690,9290,9290,9290,9290,0
|
|
20241004,103200,113819690,9290,9290,9290,9290,0
|
|
20241004,103100,113819690,9290,9290,9290,9290,0
|
|
20241004,103000,113819690,9290,9290,9290,9290,2
|
|
20241004,102900,113801110,9270,9270,9270,9270,0
|
|
20241004,102800,113801110,9270,9270,9270,9270,0
|
|
20241004,102700,113801110,9270,9270,9270,9270,53
|
|
20241004,102600,113309800,9260,9260,9260,9260,0
|
|
20241004,102500,113309800,9260,9260,9260,9260,0
|
|
20241004,102400,113309800,9260,9260,9260,9260,0
|
|
20241004,102300,113309800,9260,9260,9260,9260,0
|
|
20241004,102200,113309800,9260,9260,9260,9260,0
|
|
20241004,102100,113309800,9260,9260,9260,9260,0
|
|
20241004,102000,113309800,9260,9260,9260,9260,0
|
|
20241004,101900,113309800,9260,9260,9260,9260,216
|
|
20241004,101800,111309640,9250,9250,9250,9250,0
|
|
20241004,101700,111309640,9250,9250,9250,9250,0
|
|
20241004,101600,111309640,9250,9250,9250,9250,335
|
|
20241004,101500,108210890,9260,9270,9300,9260,768
|
|
20241004,101400,101094060,9270,9270,9270,9270,20
|
|
20241004,101300,100908660,9300,9300,9300,9300,0
|
|
20241004,101200,100908660,9300,9300,9300,9300,1
|
|
20241004,101100,100899360,9300,9290,9300,9260,548
|
|
20241004,101000,95823920,9290,9250,9290,9250,808
|
|
20241004,100900,88342500,9250,9250,9250,9250,22
|
|
20241004,100800,88139000,9250,9250,9250,9250,18
|
|
20241004,100700,87972500,9280,9240,9280,9240,10
|
|
20241004,100600,87879900,9230,9230,9230,9230,8
|
|
20241004,100500,87806060,9280,9210,9280,9200,519
|
|
20241004,100400,83025760,9210,9210,9210,9210,1
|
|
20241004,100300,83016550,9210,9210,9210,9210,0
|
|
20241004,100200,83016550,9210,9210,9210,9210,0
|
|
20241004,100100,83016550,9210,9210,9210,9210,0
|
|
20241004,100000,83016550,9210,9210,9210,9210,9
|
|
20241004,095900,82933660,9220,9260,9260,9220,790
|
|
20241004,095800,75648190,9260,9260,9260,9260,0
|
|
20241004,095700,75648190,9260,9260,9260,9260,340
|
|
20241004,095600,72499790,9260,9260,9260,9260,5
|
|
20241004,095500,72453490,9220,9220,9220,9220,217
|
|
20241004,095400,70452750,9260,9260,9260,9260,3
|
|
20241004,095300,70424970,9220,9220,9220,9210,321
|
|
20241004,095200,67465630,9220,9200,9260,9200,567
|
|
20241004,095100,62240210,9190,9190,9190,9190,660
|
|
20241004,095000,56174810,9180,9180,9180,9180,0
|
|
20241004,094900,56174810,9180,9180,9180,9180,0
|
|
20241004,094800,56174810,9180,9180,9180,9180,1
|
|
20241004,094700,56165630,9140,9140,9140,9140,0
|
|
20241004,094600,56165630,9140,9150,9150,9140,100
|
|
20241004,094500,55251120,9160,9150,9160,9150,20
|
|
20241004,094400,55067930,9150,9150,9150,9150,1
|
|
20241004,094300,55058780,9150,9150,9150,9150,18
|
|
20241004,094200,54894080,9150,9150,9150,9150,3
|
|
20241004,094100,54866630,9150,9160,9160,9150,152
|
|
20241004,094000,53475640,9160,9160,9160,9160,170
|
|
20241004,093900,51918440,9160,9160,9160,9160,20
|
|
20241004,093800,51735240,9150,9150,9150,9150,467
|
|
20241004,093700,47462190,9150,9160,9160,9150,70
|
|
20241004,093600,46821210,9170,9200,9200,9170,421
|
|
20241004,093500,42958750,9190,9210,9210,9190,501
|
|
20241004,093400,38354540,9230,9200,9230,9200,8
|
|
20241004,093300,38280800,9200,9210,9210,9200,7
|
|
20241004,093200,38216390,9210,9210,9210,9210,13
|
|
20241004,093100,38096660,9210,9210,9210,9210,2
|
|
20241004,093000,38078240,9230,9200,9230,9200,12
|
|
20241004,092900,37967710,9200,9200,9200,9200,5
|
|
20241004,092800,37921710,9200,9200,9200,9200,0
|
|
20241004,092700,37921710,9200,9200,9200,9200,0
|
|
20241004,092600,37921710,9200,9200,9200,9200,5
|
|
20241004,092500,37875710,9190,9210,9210,9190,150
|
|
20241004,092400,36495830,9210,9210,9210,9210,24
|
|
20241004,092300,36274790,9250,9250,9250,9250,5
|
|
20241004,092200,36228540,9260,9260,9260,9260,0
|
|
20241004,092100,36228540,9260,9260,9260,9260,0
|
|
20241004,092000,36228540,9260,9260,9260,9210,21
|
|
20241004,091900,36034630,9210,9210,9210,9210,0
|
|
20241004,091800,36034630,9210,9220,9220,9210,1298
|
|
20241004,091700,24079240,9220,9220,9220,9220,30
|
|
20241004,091600,23802640,9220,9260,9260,9220,593
|
|
20241004,091500,18325060,9260,9280,9280,9260,20
|
|
20241004,091400,18139620,9340,9270,9340,9270,74
|
|
20241004,091300,17453500,9270,9270,9270,9270,15
|
|
20241004,091200,17314450,9340,9340,9340,9340,4
|
|
20241004,091100,17277090,9280,9280,9280,9280,160
|
|
20241004,091000,15792290,9350,9350,9350,9350,0
|
|
20241004,090900,15792290,9350,9350,9350,9350,0
|
|
20241004,090800,15792290,9350,9350,9350,9350,0
|
|
20241004,090700,15792290,9350,9350,9350,9350,1
|
|
20241004,090600,15782940,9350,9260,9350,9260,7
|
|
20241004,090500,15717670,9350,9350,9350,9350,120
|
|
20241004,090400,14595670,9340,9340,9340,9340,10
|
|
20241004,090300,14502270,9340,9340,9340,9340,0
|
|
20241004,090200,14502270,9340,9330,9340,9330,521
|
|
20241004,090100,9636340,9310,9310,9310,9310,152
|
|
20241004,090000,8221220,9300,9300,9310,9300,884
|