657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195400,1244094200,9810,9810,9810,9810,766
|
|
20241004,195300,1244094200,9810,9810,9810,9810,0
|
|
20241004,195200,1244094200,9810,9810,9810,9810,0
|
|
20241004,195100,1244094200,9810,9810,9810,9810,0
|
|
20241004,195000,1244094200,9810,9810,9810,9810,0
|
|
20241004,194900,1244094200,9810,9810,9810,9810,0
|
|
20241004,194800,1244094200,9810,9810,9810,9810,0
|
|
20241004,194700,1244094200,9810,9810,9810,9810,0
|
|
20241004,194600,1244094200,9810,9810,9810,9810,0
|
|
20241004,194500,1244094200,9810,9810,9810,9810,0
|
|
20241004,194400,1244094200,9810,9810,9810,9810,0
|
|
20241004,194300,1244094200,9810,9810,9810,9810,0
|
|
20241004,194200,1244094200,9810,9810,9810,9810,0
|
|
20241004,194100,1244094200,9810,9810,9810,9810,0
|
|
20241004,194000,1244094200,9810,9810,9810,9810,0
|
|
20241004,193900,1244094200,9810,9810,9810,9810,0
|
|
20241004,193800,1244094200,9810,9810,9810,9810,0
|
|
20241004,193700,1244094200,9810,9810,9810,9810,0
|
|
20241004,193600,1244094200,9810,9810,9810,9810,0
|
|
20241004,193500,1244094200,9810,9810,9810,9810,0
|
|
20241004,193400,1244094200,9810,9810,9810,9810,0
|
|
20241004,193300,1244094200,9810,9810,9810,9810,0
|
|
20241004,193200,1244094200,9810,9810,9810,9810,0
|
|
20241004,193100,1244094200,9810,9810,9810,9810,0
|
|
20241004,193000,1244094200,9810,9810,9810,9810,0
|
|
20241004,192900,1244094200,9810,9810,9810,9810,0
|
|
20241004,192800,1244094200,9810,9810,9810,9810,0
|
|
20241004,192700,1244094200,9810,9810,9810,9810,0
|
|
20241004,192600,1244094200,9810,9810,9810,9810,0
|
|
20241004,192500,1244094200,9810,9810,9810,9810,0
|
|
20241004,192400,1244094200,9810,9810,9810,9810,766
|
|
20241004,192300,1244094200,9810,9810,9810,9810,0
|
|
20241004,192200,1244094200,9810,9810,9810,9810,0
|
|
20241004,192100,1244094200,9810,9810,9810,9810,0
|
|
20241004,192000,1244094200,9810,9810,9810,9810,0
|
|
20241004,191900,1244094200,9810,9810,9810,9810,0
|
|
20241004,191800,1244094200,9810,9810,9810,9810,0
|
|
20241004,191700,1244094200,9810,9810,9810,9810,0
|
|
20241004,191600,1244094200,9810,9810,9810,9810,0
|
|
20241004,191500,1244094200,9810,9810,9810,9810,0
|
|
20241004,191400,1244094200,9810,9810,9810,9810,0
|
|
20241004,191300,1244094200,9810,9810,9810,9810,0
|
|
20241004,191200,1244094200,9810,9810,9810,9810,0
|
|
20241004,191100,1244094200,9810,9810,9810,9810,0
|
|
20241004,191000,1244094200,9810,9810,9810,9810,0
|
|
20241004,190900,1244094200,9810,9810,9810,9810,0
|
|
20241004,190800,1244094200,9810,9810,9810,9810,0
|
|
20241004,190700,1244094200,9810,9810,9810,9810,0
|
|
20241004,190600,1244094200,9810,9810,9810,9810,0
|
|
20241004,190500,1244094200,9810,9810,9810,9810,0
|
|
20241004,190400,1244094200,9810,9810,9810,9810,0
|
|
20241004,190300,1244094200,9810,9810,9810,9810,0
|
|
20241004,190200,1244094200,9810,9810,9810,9810,0
|
|
20241004,190100,1244094200,9810,9810,9810,9810,0
|
|
20241004,190000,1244094200,9810,9810,9810,9810,0
|
|
20241004,185900,1244094200,9810,9810,9810,9810,0
|
|
20241004,185800,1244094200,9810,9810,9810,9810,0
|
|
20241004,185700,1244094200,9810,9810,9810,9810,0
|
|
20241004,185600,1244094200,9810,9810,9810,9810,0
|
|
20241004,185500,1244094200,9810,9810,9810,9810,0
|
|
20241004,185400,1244094200,9810,9810,9810,9810,766
|
|
20241004,185300,1244094200,9810,9810,9810,9810,0
|
|
20241004,185200,1244094200,9810,9810,9810,9810,0
|
|
20241004,185100,1244094200,9810,9810,9810,9810,0
|
|
20241004,185000,1244094200,9810,9810,9810,9810,0
|
|
20241004,184900,1244094200,9810,9810,9810,9810,0
|
|
20241004,184800,1244094200,9810,9810,9810,9810,0
|
|
20241004,184700,1244094200,9810,9810,9810,9810,0
|
|
20241004,184600,1244094200,9810,9810,9810,9810,0
|
|
20241004,184500,1244094200,9810,9810,9810,9810,0
|
|
20241004,184400,1244094200,9810,9810,9810,9810,0
|
|
20241004,184300,1244094200,9810,9810,9810,9810,0
|
|
20241004,184200,1244094200,9810,9810,9810,9810,0
|
|
20241004,184100,1244094200,9810,9810,9810,9810,0
|
|
20241004,184000,1244094200,9810,9810,9810,9810,0
|
|
20241004,183900,1244094200,9810,9810,9810,9810,0
|
|
20241004,183800,1244094200,9810,9810,9810,9810,0
|
|
20241004,183700,1244094200,9810,9810,9810,9810,0
|
|
20241004,183600,1244094200,9810,9810,9810,9810,0
|
|
20241004,183500,1244094200,9810,9810,9810,9810,0
|
|
20241004,183400,1244094200,9810,9810,9810,9810,0
|
|
20241004,183300,1244094200,9810,9810,9810,9810,0
|
|
20241004,183200,1244094200,9810,9810,9810,9810,0
|
|
20241004,183100,1244094200,9810,9810,9810,9810,0
|
|
20241004,183000,1244094200,9810,9810,9810,9810,0
|
|
20241004,182900,1244094200,9810,9810,9810,9810,0
|
|
20241004,182800,1244094200,9810,9810,9810,9810,0
|
|
20241004,182700,1244094200,9810,9810,9810,9810,0
|
|
20241004,182600,1244094200,9810,9810,9810,9810,0
|
|
20241004,182500,1244094200,9810,9810,9810,9810,0
|
|
20241004,182400,1244094200,9810,9810,9810,9810,766
|
|
20241004,182300,1244094200,9810,9810,9810,9810,0
|
|
20241004,182200,1244094200,9810,9810,9810,9810,0
|
|
20241004,182100,1244094200,9810,9810,9810,9810,0
|
|
20241004,182000,1244094200,9810,9810,9810,9810,0
|
|
20241004,181900,1244094200,9810,9810,9810,9810,0
|
|
20241004,181800,1244094200,9810,9810,9810,9810,0
|
|
20241004,181700,1244094200,9810,9810,9810,9810,0
|
|
20241004,181600,1244094200,9810,9810,9810,9810,0
|
|
20241004,181500,1244094200,9810,9810,9810,9810,0
|
|
20241004,181400,1244094200,9810,9810,9810,9810,0
|
|
20241004,181300,1244094200,9810,9810,9810,9810,0
|
|
20241004,181200,1244094200,9810,9810,9810,9810,0
|
|
20241004,181100,1244094200,9810,9810,9810,9810,0
|
|
20241004,181000,1244094200,9810,9810,9810,9810,0
|
|
20241004,180900,1244094200,9810,9810,9810,9810,0
|
|
20241004,180800,1244094200,9810,9810,9810,9810,0
|
|
20241004,180700,1244094200,9810,9810,9810,9810,0
|
|
20241004,180600,1244094200,9810,9810,9810,9810,0
|
|
20241004,180500,1244094200,9810,9810,9810,9810,0
|
|
20241004,180400,1244094200,9810,9810,9810,9810,0
|
|
20241004,180300,1244094200,9810,9810,9810,9810,0
|
|
20241004,180200,1244094200,9810,9810,9810,9810,0
|
|
20241004,180100,1244094200,9810,9810,9810,9810,0
|
|
20241004,180000,1244094200,9810,9810,9810,9810,0
|
|
20241004,175900,1244094200,9810,9810,9810,9810,0
|
|
20241004,175800,1244094200,9810,9810,9810,9810,0
|
|
20241004,175700,1244094200,9810,9810,9810,9810,0
|
|
20241004,175600,1244094200,9810,9810,9810,9810,0
|
|
20241004,175500,1244094200,9810,9810,9810,9810,0
|
|
20241004,175400,1244094200,9810,9810,9810,9810,766
|
|
20241004,175300,1244094200,9810,9810,9810,9810,0
|
|
20241004,175200,1244094200,9810,9810,9810,9810,0
|
|
20241004,175100,1244094200,9810,9810,9810,9810,0
|
|
20241004,175000,1244094200,9810,9810,9810,9810,0
|
|
20241004,174900,1244094200,9810,9810,9810,9810,0
|
|
20241004,174800,1244094200,9810,9810,9810,9810,0
|
|
20241004,174700,1244094200,9810,9810,9810,9810,0
|
|
20241004,174600,1244094200,9810,9810,9810,9810,0
|
|
20241004,174500,1244094200,9810,9810,9810,9810,0
|
|
20241004,174400,1244094200,9810,9810,9810,9810,0
|
|
20241004,174300,1244094200,9810,9810,9810,9810,0
|
|
20241004,174200,1244094200,9810,9810,9810,9810,0
|
|
20241004,174100,1244094200,9810,9810,9810,9810,0
|
|
20241004,174000,1244094200,9810,9810,9810,9810,0
|
|
20241004,173900,1244094200,9810,9810,9810,9810,0
|
|
20241004,173800,1244094200,9810,9810,9810,9810,0
|
|
20241004,173700,1244094200,9810,9810,9810,9810,0
|
|
20241004,173600,1244094200,9810,9810,9810,9810,0
|
|
20241004,173500,1244094200,9810,9810,9810,9810,0
|
|
20241004,173400,1244094200,9810,9810,9810,9810,0
|
|
20241004,173300,1244094200,9810,9810,9810,9810,0
|
|
20241004,173200,1244094200,9810,9810,9810,9810,0
|
|
20241004,173100,1244094200,9810,9810,9810,9810,0
|
|
20241004,173000,1244094200,9810,9810,9810,9810,0
|
|
20241004,172900,1244094200,9810,9810,9810,9810,0
|
|
20241004,172800,1244094200,9810,9810,9810,9810,0
|
|
20241004,172700,1244094200,9810,9810,9810,9810,0
|
|
20241004,172600,1244094200,9810,9810,9810,9810,0
|
|
20241004,172500,1244094200,9810,9810,9810,9810,0
|
|
20241004,172400,1244094200,9810,9810,9810,9810,766
|
|
20241004,172300,1244094200,9810,9810,9810,9810,0
|
|
20241004,172200,1244094200,9810,9810,9810,9810,0
|
|
20241004,172100,1244094200,9810,9810,9810,9810,0
|
|
20241004,172000,1244094200,9810,9810,9810,9810,0
|
|
20241004,171900,1244094200,9810,9810,9810,9810,0
|
|
20241004,171800,1244094200,9810,9810,9810,9810,0
|
|
20241004,171700,1244094200,9810,9810,9810,9810,0
|
|
20241004,171600,1244094200,9810,9810,9810,9810,0
|
|
20241004,171500,1244094200,9810,9810,9810,9810,0
|
|
20241004,171400,1244094200,9810,9810,9810,9810,0
|
|
20241004,171300,1244094200,9810,9810,9810,9810,0
|
|
20241004,171200,1244094200,9810,9810,9810,9810,0
|
|
20241004,171100,1244094200,9810,9810,9810,9810,0
|
|
20241004,171000,1244094200,9810,9810,9810,9810,0
|
|
20241004,170900,1244094200,9810,9810,9810,9810,0
|
|
20241004,170800,1244094200,9810,9810,9810,9810,0
|
|
20241004,170700,1244094200,9810,9810,9810,9810,0
|
|
20241004,170600,1244094200,9810,9810,9810,9810,0
|
|
20241004,170500,1244094200,9810,9810,9810,9810,0
|
|
20241004,170400,1244094200,9810,9810,9810,9810,0
|
|
20241004,170300,1244094200,9810,9810,9810,9810,0
|
|
20241004,170200,1244094200,9810,9810,9810,9810,0
|
|
20241004,170100,1244094200,9810,9810,9810,9810,0
|
|
20241004,170000,1244094200,9810,9810,9810,9810,0
|
|
20241004,165900,1244094200,9810,9810,9810,9810,0
|
|
20241004,165800,1244094200,9810,9810,9810,9810,0
|
|
20241004,165700,1244094200,9810,9810,9810,9810,0
|
|
20241004,165600,1244094200,9810,9810,9810,9810,0
|
|
20241004,165500,1244094200,9810,9810,9810,9810,0
|
|
20241004,165400,1244094200,9810,9810,9810,9810,766
|
|
20241004,165300,1244094200,9810,9810,9810,9810,0
|
|
20241004,165200,1244094200,9810,9810,9810,9810,0
|
|
20241004,165100,1244094200,9810,9810,9810,9810,0
|
|
20241004,165000,1244094200,9810,9810,9810,9810,0
|
|
20241004,164900,1244094200,9810,9810,9810,9810,0
|
|
20241004,164800,1244094200,9810,9810,9810,9810,0
|
|
20241004,164700,1244094200,9810,9810,9810,9810,0
|
|
20241004,164600,1244094200,9810,9810,9810,9810,0
|
|
20241004,164500,1244094200,9810,9810,9810,9810,0
|
|
20241004,164400,1244094200,9810,9810,9810,9810,0
|
|
20241004,164300,1244094200,9810,9810,9810,9810,0
|
|
20241004,164200,1244094200,9810,9810,9810,9810,0
|
|
20241004,164100,1244094200,9810,9810,9810,9810,0
|
|
20241004,164000,1244094200,9810,9810,9810,9810,0
|
|
20241004,163900,1244094200,9810,9810,9810,9810,0
|
|
20241004,163800,1244094200,9810,9810,9810,9810,0
|
|
20241004,163700,1244094200,9810,9810,9810,9810,0
|
|
20241004,163600,1244094200,9810,9810,9810,9810,0
|
|
20241004,163500,1244094200,9810,9810,9810,9810,0
|
|
20241004,163400,1244094200,9810,9810,9810,9810,0
|
|
20241004,163300,1244094200,9810,9810,9810,9810,0
|
|
20241004,163200,1244094200,9810,9810,9810,9810,0
|
|
20241004,163100,1244094200,9810,9810,9810,9810,0
|
|
20241004,163000,1244094200,9810,9810,9810,9810,0
|
|
20241004,162900,1244094200,9810,9810,9810,9810,0
|
|
20241004,162800,1244094200,9810,9810,9810,9810,0
|
|
20241004,162700,1244094200,9810,9810,9810,9810,0
|
|
20241004,162600,1244094200,9810,9810,9810,9810,0
|
|
20241004,162500,1244094200,9810,9810,9810,9810,0
|
|
20241004,162400,1244094200,9810,9810,9810,9810,766
|
|
20241004,162300,1244094200,9810,9810,9810,9810,0
|
|
20241004,162200,1244094200,9810,9810,9810,9810,0
|
|
20241004,162100,1244094200,9810,9810,9810,9810,0
|
|
20241004,162000,1244094200,9810,9810,9810,9810,0
|
|
20241004,161900,1244094200,9810,9810,9810,9810,0
|
|
20241004,161800,1244094200,9810,9810,9810,9810,0
|
|
20241004,161700,1244094200,9810,9810,9810,9810,0
|
|
20241004,161600,1244094200,9810,9810,9810,9810,0
|
|
20241004,161500,1244094200,9810,9810,9810,9810,0
|
|
20241004,161400,1244094200,9810,9810,9810,9810,0
|
|
20241004,161300,1244094200,9810,9810,9810,9810,0
|
|
20241004,161200,1244094200,9810,9810,9810,9810,0
|
|
20241004,161100,1244094200,9810,9810,9810,9810,0
|
|
20241004,161000,1244094200,9810,9810,9810,9810,0
|
|
20241004,160900,1244094200,9810,9810,9810,9810,0
|
|
20241004,160800,1244094200,9810,9810,9810,9810,0
|
|
20241004,160700,1244094200,9810,9810,9810,9810,0
|
|
20241004,160600,1244094200,9810,9810,9810,9810,0
|
|
20241004,160500,1244094200,9810,9810,9810,9810,0
|
|
20241004,160400,1244094200,9810,9810,9810,9810,0
|
|
20241004,160300,1244094200,9810,9810,9810,9810,0
|
|
20241004,160200,1244094200,9810,9810,9810,9810,0
|
|
20241004,160100,1244094200,9810,9810,9810,9810,0
|
|
20241004,160000,1244094200,9810,9810,9810,9810,0
|
|
20241004,155900,1244094200,9810,9810,9810,9810,0
|
|
20241004,155800,1244094200,9810,9810,9810,9810,0
|
|
20241004,155700,1244094200,9810,9810,9810,9810,0
|
|
20241004,155600,1244094200,9810,9810,9810,9810,0
|
|
20241004,155500,1244094200,9810,9810,9810,9810,0
|
|
20241004,155400,1244094200,9810,9810,9810,9810,766
|
|
20241004,155300,1244094200,9810,9810,9810,9810,0
|
|
20241004,155200,1244094200,9810,9810,9810,9810,0
|
|
20241004,155100,1244094200,9810,9810,9810,9810,0
|
|
20241004,155000,1244094200,9810,9810,9810,9810,0
|
|
20241004,154900,1244094200,9810,9810,9810,9810,0
|
|
20241004,154800,1244094200,9810,9810,9810,9810,0
|
|
20241004,154700,1244094200,9810,9810,9810,9810,0
|
|
20241004,154600,1244094200,9810,9810,9810,9810,0
|
|
20241004,154500,1244094200,9810,9810,9810,9810,0
|
|
20241004,154400,1244094200,9810,9810,9810,9810,0
|
|
20241004,154300,1244094200,9810,9810,9810,9810,0
|
|
20241004,154200,1244094200,9810,9810,9810,9810,0
|
|
20241004,154100,1244094200,9810,9810,9810,9810,0
|
|
20241004,154000,1244094200,9810,9810,9810,9810,0
|
|
20241004,153900,1244094200,9810,9810,9810,9810,0
|
|
20241004,153800,1244094200,9810,9810,9810,9810,0
|
|
20241004,153700,1244094200,9810,9810,9810,9810,0
|
|
20241004,153600,1244094200,9810,9810,9810,9810,0
|
|
20241004,153500,1244094200,9810,9810,9810,9810,0
|
|
20241004,153400,1244094200,9810,9810,9810,9810,0
|
|
20241004,153300,1244094200,9810,9810,9810,9810,0
|
|
20241004,153200,1244094200,9810,9810,9810,9810,0
|
|
20241004,153100,1244094200,9810,9810,9810,9810,0
|
|
20241004,153000,1244094200,9810,9810,9810,9810,766
|
|
20241004,152900,1236579740,9730,9730,9730,9730,0
|
|
20241004,152800,1236579740,9730,9730,9730,9730,0
|
|
20241004,152700,1236579740,9730,9730,9730,9730,0
|
|
20241004,152600,1236579740,9730,9730,9730,9730,0
|
|
20241004,152500,1236579740,9730,9730,9730,9730,0
|
|
20241004,152400,1236579740,9730,9730,9730,9730,0
|
|
20241004,152300,1236579740,9730,9730,9730,9730,0
|
|
20241004,152200,1236579740,9730,9730,9730,9730,0
|
|
20241004,152100,1236579740,9730,9730,9730,9730,0
|
|
20241004,152000,1236579740,9730,9730,9730,9730,0
|
|
20241004,151900,1236579740,9730,9730,9730,9730,0
|
|
20241004,151800,1236579740,9730,9730,9730,9730,0
|
|
20241004,151700,1236579740,9730,9730,9730,9730,6
|
|
20241004,151600,1236521360,9730,9730,9730,9730,0
|
|
20241004,151500,1236521360,9730,9770,9770,9730,25
|
|
20241004,151400,1236277990,9770,9770,9770,9770,0
|
|
20241004,151300,1236277990,9770,9770,9770,9770,56
|
|
20241004,151200,1235730870,9770,9760,9770,9760,445
|
|
20241004,151100,1231384230,9750,9750,9750,9750,0
|
|
20241004,151000,1231384230,9750,9760,9760,9750,24
|
|
20241004,150900,1231150200,9750,9750,9750,9750,0
|
|
20241004,150800,1231150200,9750,9750,9750,9750,244
|
|
20241004,150700,1228771200,9730,9730,9730,9730,18
|
|
20241004,150600,1228596060,9720,9720,9720,9720,0
|
|
20241004,150500,1228596060,9720,9720,9720,9720,0
|
|
20241004,150400,1228596060,9720,9720,9720,9720,0
|
|
20241004,150300,1228596060,9720,9720,9720,9720,0
|
|
20241004,150200,1228596060,9720,9730,9730,9720,435
|
|
20241004,150100,1224364510,9740,9740,9740,9740,0
|
|
20241004,150000,1224364510,9740,9750,9750,9740,10
|
|
20241004,145900,1224267020,9730,9730,9730,9730,43
|
|
20241004,145800,1223848630,9720,9720,9720,9720,0
|
|
20241004,145700,1223848630,9720,9720,9720,9720,0
|
|
20241004,145600,1223848630,9720,9720,9720,9720,166
|
|
20241004,145500,1222235110,9720,9730,9730,9720,456
|
|
20241004,145400,1217799740,9770,9770,9770,9770,0
|
|
20241004,145300,1217799740,9770,9770,9770,9770,0
|
|
20241004,145200,1217799740,9770,9770,9770,9770,0
|
|
20241004,145100,1217799740,9770,9770,9770,9770,0
|
|
20241004,145000,1217799740,9770,9770,9770,9770,0
|
|
20241004,144900,1217799740,9770,9770,9770,9770,0
|
|
20241004,144800,1217799740,9770,9770,9770,9770,0
|
|
20241004,144700,1217799740,9770,9770,9770,9770,0
|
|
20241004,144600,1217799740,9770,9740,9770,9740,5
|
|
20241004,144500,1217750920,9730,9730,9730,9730,0
|
|
20241004,144400,1217750920,9730,9730,9730,9730,50
|
|
20241004,144300,1217264420,9730,9730,9730,9730,100
|
|
20241004,144200,1216291420,9730,9730,9730,9730,0
|
|
20241004,144100,1216291420,9730,9730,9730,9730,100
|
|
20241004,144000,1215318420,9740,9740,9740,9740,201
|
|
20241004,143900,1213360680,9740,9740,9740,9740,19
|
|
20241004,143800,1213175620,9740,9750,9750,9740,19
|
|
20241004,143700,1212990540,9740,9740,9740,9740,0
|
|
20241004,143600,1212990540,9740,9740,9740,9740,0
|
|
20241004,143500,1212990540,9740,9770,9770,9740,77
|
|
20241004,143400,1212238400,9780,9810,9820,9770,928
|
|
20241004,143300,1203170370,9810,9760,9820,9760,2001
|
|
20241004,143200,1183559410,9740,9740,9740,9740,0
|
|
20241004,143100,1183559410,9740,9740,9740,9740,250
|
|
20241004,143000,1181124410,9760,9760,9760,9760,0
|
|
20241004,142900,1181124410,9760,9760,9760,9760,0
|
|
20241004,142800,1181124410,9760,9760,9760,9760,0
|
|
20241004,142700,1181124410,9760,9760,9760,9760,0
|
|
20241004,142600,1181124410,9760,9760,9760,9760,179
|
|
20241004,142500,1179377370,9730,9730,9730,9730,0
|
|
20241004,142400,1179377370,9730,9730,9730,9730,38
|
|
20241004,142300,1179007630,9730,9730,9730,9730,16
|
|
20241004,142200,1178851950,9750,9750,9750,9750,0
|
|
20241004,142100,1178851950,9750,9750,9750,9750,107
|
|
20241004,142000,1177808700,9720,9720,9720,9720,0
|
|
20241004,141900,1177808700,9720,9720,9720,9720,0
|
|
20241004,141800,1177808700,9720,9720,9720,9720,1
|
|
20241004,141700,1177798980,9740,9740,9740,9740,0
|
|
20241004,141600,1177798980,9740,9740,9740,9740,0
|
|
20241004,141500,1177798980,9740,9740,9740,9740,0
|
|
20241004,141400,1177798980,9740,9740,9740,9740,0
|
|
20241004,141300,1177798980,9740,9740,9740,9740,0
|
|
20241004,141200,1177798980,9740,9740,9740,9740,0
|
|
20241004,141100,1177798980,9740,9740,9740,9740,0
|
|
20241004,141000,1177798980,9740,9740,9740,9740,0
|
|
20241004,140900,1177798980,9740,9740,9740,9740,0
|
|
20241004,140800,1177798980,9740,9740,9740,9740,0
|
|
20241004,140700,1177798980,9740,9740,9740,9740,0
|
|
20241004,140600,1177798980,9740,9740,9740,9740,16
|
|
20241004,140500,1177643140,9720,9720,9720,9720,4
|
|
20241004,140400,1177604260,9710,9710,9710,9710,0
|
|
20241004,140300,1177604260,9710,9710,9710,9710,0
|
|
20241004,140200,1177604260,9710,9710,9710,9710,55
|
|
20241004,140100,1177070210,9710,9710,9710,9710,1
|
|
20241004,140000,1177060500,9710,9710,9710,9710,0
|
|
20241004,135900,1177060500,9710,9710,9710,9710,0
|
|
20241004,135800,1177060500,9710,9710,9710,9710,0
|
|
20241004,135700,1177060500,9710,9710,9710,9710,0
|
|
20241004,135600,1177060500,9710,9710,9710,9710,0
|
|
20241004,135500,1177060500,9710,9710,9710,9710,15
|
|
20241004,135400,1176914850,9710,9720,9720,9710,237
|
|
20241004,135300,1174612580,9780,9780,9780,9780,0
|
|
20241004,135200,1174612580,9780,9780,9780,9780,50
|
|
20241004,135100,1174123580,9770,9770,9770,9770,0
|
|
20241004,135000,1174123580,9770,9770,9770,9770,0
|
|
20241004,134900,1174123580,9770,9770,9770,9770,0
|
|
20241004,134800,1174123580,9770,9790,9790,9770,558
|
|
20241004,134700,1168661330,9810,9810,9810,9810,0
|
|
20241004,134600,1168661330,9810,9810,9810,9810,0
|
|
20241004,134500,1168661330,9810,9810,9810,9810,0
|
|
20241004,134400,1168661330,9810,9810,9810,9810,0
|
|
20241004,134300,1168661330,9810,9810,9810,9810,950
|
|
20241004,134200,1159341830,9800,9800,9800,9800,0
|
|
20241004,134100,1159341830,9800,9800,9800,9800,1
|
|
20241004,134000,1159332030,9850,9850,9850,9850,0
|
|
20241004,133900,1159332030,9850,9850,9850,9850,0
|
|
20241004,133800,1159332030,9850,9850,9850,9850,0
|
|
20241004,133700,1159332030,9850,9850,9850,9850,0
|
|
20241004,133600,1159332030,9850,9850,9850,9850,0
|
|
20241004,133500,1159332030,9850,9850,9850,9850,0
|
|
20241004,133400,1159332030,9850,9850,9850,9850,65
|
|
20241004,133300,1158691780,9850,9850,9850,9850,101
|
|
20241004,133200,1157696930,9860,9860,9860,9860,0
|
|
20241004,133100,1157696930,9860,9860,9860,9860,2
|
|
20241004,133000,1157677210,9860,9820,9860,9820,700
|
|
20241004,132900,1150786660,9770,9770,9770,9770,0
|
|
20241004,132800,1150786660,9770,9770,9770,9770,7
|
|
20241004,132700,1150718270,9830,9830,9830,9830,0
|
|
20241004,132600,1150718270,9830,9830,9830,9830,0
|
|
20241004,132500,1150718270,9830,9800,9830,9800,200
|
|
20241004,132400,1148754150,9790,9790,9790,9790,0
|
|
20241004,132300,1148754150,9790,9790,9790,9790,0
|
|
20241004,132200,1148754150,9790,9790,9790,9790,0
|
|
20241004,132100,1148754150,9790,9790,9790,9790,0
|
|
20241004,132000,1148754150,9790,9790,9790,9790,200
|
|
20241004,131900,1146796150,9800,9830,9830,9800,110
|
|
20241004,131800,1145717850,9800,9800,9800,9800,0
|
|
20241004,131700,1145717850,9800,9780,9800,9780,822
|
|
20241004,131600,1137668010,9780,9780,9780,9780,0
|
|
20241004,131500,1137668010,9780,9780,9780,9780,0
|
|
20241004,131400,1137668010,9780,9780,9780,9780,0
|
|
20241004,131300,1137668010,9780,9780,9780,9780,0
|
|
20241004,131200,1137668010,9780,9780,9780,9780,0
|
|
20241004,131100,1137668010,9780,9780,9780,9780,0
|
|
20241004,131000,1137668010,9780,9780,9780,9780,0
|
|
20241004,130900,1137668010,9780,9770,9780,9770,54
|
|
20241004,130800,1137140250,9700,9720,9720,9700,78
|
|
20241004,130700,1136382670,9780,9780,9780,9780,0
|
|
20241004,130600,1136382670,9780,9780,9780,9780,0
|
|
20241004,130500,1136382670,9780,9780,9780,9780,0
|
|
20241004,130400,1136382670,9780,9780,9780,9780,0
|
|
20241004,130300,1136382670,9780,9780,9780,9780,0
|
|
20241004,130200,1136382670,9780,9780,9780,9780,25
|
|
20241004,130100,1136138170,9780,9780,9780,9780,0
|
|
20241004,130000,1136138170,9780,9780,9780,9780,0
|
|
20241004,125900,1136138170,9780,9780,9780,9780,0
|
|
20241004,125800,1136138170,9780,9770,9780,9770,500
|
|
20241004,125700,1131248610,9780,9750,9780,9750,400
|
|
20241004,125600,1127340010,9690,9670,9690,9670,122
|
|
20241004,125500,1126158370,9670,9670,9670,9670,7
|
|
20241004,125400,1126090680,9650,9650,9650,9650,0
|
|
20241004,125300,1126090680,9650,9650,9650,9650,0
|
|
20241004,125200,1126090680,9650,9650,9650,9650,0
|
|
20241004,125100,1126090680,9650,9650,9650,9650,0
|
|
20241004,125000,1126090680,9650,9650,9650,9650,0
|
|
20241004,124900,1126090680,9650,9650,9650,9650,0
|
|
20241004,124800,1126090680,9650,9650,9650,9650,0
|
|
20241004,124700,1126090680,9650,9650,9650,9650,0
|
|
20241004,124600,1126090680,9650,9650,9650,9650,0
|
|
20241004,124500,1126090680,9650,9650,9660,9650,223
|
|
20241004,124400,1123938030,9580,9580,9580,9580,0
|
|
20241004,124300,1123938030,9580,9580,9580,9580,0
|
|
20241004,124200,1123938030,9580,9580,9580,9580,0
|
|
20241004,124100,1123938030,9580,9610,9610,9570,73
|
|
20241004,124000,1123236970,9600,9600,9600,9600,0
|
|
20241004,123900,1123236970,9600,9570,9690,9570,376
|
|
20241004,123800,1119611710,9600,9600,9600,9600,0
|
|
20241004,123700,1119611710,9600,9600,9600,9600,0
|
|
20241004,123600,1119611710,9600,9600,9600,9600,0
|
|
20241004,123500,1119611710,9600,9600,9600,9570,582
|
|
20241004,123400,1114027020,9660,9730,9730,9660,6494
|
|
20241004,123300,1050947190,9730,9740,9740,9730,1000
|
|
20241004,123200,1041217060,9750,9750,9750,9750,0
|
|
20241004,123100,1041217060,9750,9750,9750,9750,0
|
|
20241004,123000,1041217060,9750,9750,9750,9750,122
|
|
20241004,122900,1040027560,9750,9750,9750,9750,0
|
|
20241004,122800,1040027560,9750,9790,9800,9750,129
|
|
20241004,122700,1038764550,9800,9770,9800,9760,903
|
|
20241004,122600,1029949240,9800,9800,9800,9800,0
|
|
20241004,122500,1029949240,9800,9800,9800,9800,0
|
|
20241004,122400,1029949240,9800,9800,9800,9800,0
|
|
20241004,122300,1029949240,9800,9800,9800,9800,7
|
|
20241004,122200,1029880640,9800,9800,9800,9800,93
|
|
20241004,122100,1028969240,9800,9820,9820,9800,107
|
|
20241004,122000,1027918640,9840,9840,9840,9840,175
|
|
20241004,121900,1026196640,9860,9860,9860,9860,0
|
|
20241004,121800,1026196640,9860,9860,9860,9860,0
|
|
20241004,121700,1026196640,9860,9860,9860,9860,0
|
|
20241004,121600,1026196640,9860,9860,9860,9860,0
|
|
20241004,121500,1026196640,9860,9860,9860,9860,0
|
|
20241004,121400,1026196640,9860,9860,9860,9860,73
|
|
20241004,121300,1025476860,9870,9870,9870,9870,0
|
|
20241004,121200,1025476860,9870,9870,9870,9870,0
|
|
20241004,121100,1025476860,9870,9870,9870,9870,0
|
|
20241004,121000,1025476860,9870,9870,9870,9870,5
|
|
20241004,120900,1025427510,9880,9880,9880,9880,1
|
|
20241004,120800,1025417630,9880,9880,9880,9880,0
|
|
20241004,120700,1025417630,9880,9880,9880,9880,0
|
|
20241004,120600,1025417630,9880,9880,9880,9880,0
|
|
20241004,120500,1025417630,9880,9880,9880,9880,0
|
|
20241004,120400,1025417630,9880,9880,9880,9880,0
|
|
20241004,120300,1025417630,9880,9880,9880,9880,258
|
|
20241004,120200,1022868590,9820,9820,9820,9820,520
|
|
20241004,120100,1017762190,9820,9820,9820,9820,0
|
|
20241004,120000,1017762190,9820,9820,9820,9820,1
|
|
20241004,115900,1017752370,9860,9870,9870,9860,2
|
|
20241004,115800,1017732640,9870,9870,9870,9870,0
|
|
20241004,115700,1017732640,9870,9900,9900,9870,625
|
|
20241004,115600,1011557390,9900,9950,9950,9900,86
|
|
20241004,115500,1010702940,9950,9950,9950,9950,0
|
|
20241004,115400,1010702940,9950,10020,10020,9950,257
|
|
20241004,115300,1008136810,10020,9980,10020,9980,6486
|
|
20241004,115200,943250210,9980,9900,9980,9900,5480
|
|
20241004,115100,888635620,9900,9900,9900,9900,408
|
|
20241004,115000,884596420,9900,9850,9900,9850,4500
|
|
20241004,114900,840177100,9850,9800,9850,9800,1012
|
|
20241004,114800,830242990,9790,9780,9790,9780,553
|
|
20241004,114700,824833030,9750,9750,9750,9750,6
|
|
20241004,114600,824774530,9750,9750,9750,9750,17
|
|
20241004,114500,824608780,9750,9750,9750,9750,0
|
|
20241004,114400,824608780,9750,9750,9750,9750,0
|
|
20241004,114300,824608780,9750,9750,9750,9750,0
|
|
20241004,114200,824608780,9750,9750,9750,9750,93
|
|
20241004,114100,823702030,9750,9750,9750,9750,0
|
|
20241004,114000,823702030,9750,9740,9750,9740,399
|
|
20241004,113900,819812960,9700,9700,9700,9700,200
|
|
20241004,113800,817872960,9740,9700,9740,9700,355
|
|
20241004,113700,814429420,9710,9710,9710,9710,960
|
|
20241004,113600,805107820,9720,9720,9720,9720,2
|
|
20241004,113500,805088380,9710,9800,9800,9710,1068
|
|
20241004,113400,794647360,9800,9810,9810,9800,212
|
|
20241004,113300,792567720,9810,9810,9810,9810,0
|
|
20241004,113200,792567720,9810,9860,9860,9810,2014
|
|
20241004,113100,772775090,9860,9860,9860,9860,0
|
|
20241004,113000,772775090,9860,9860,9860,9860,0
|
|
20241004,112900,772775090,9860,9860,9860,9860,0
|
|
20241004,112800,772775090,9860,9890,9890,9860,1340
|
|
20241004,112700,759556830,9890,9890,9890,9890,1000
|
|
20241004,112600,749666830,9920,9920,9920,9920,0
|
|
20241004,112500,749666830,9920,9920,9920,9920,0
|
|
20241004,112400,749666830,9920,9870,9920,9860,1391
|
|
20241004,112300,735891090,9890,9890,9890,9890,0
|
|
20241004,112200,735891090,9890,9890,9890,9890,277
|
|
20241004,112100,733151560,9870,9890,9890,9870,608
|
|
20241004,112000,727147560,9900,9900,9900,9900,0
|
|
20241004,111900,727147560,9900,9900,9900,9900,20
|
|
20241004,111800,726949560,9900,9900,9900,9900,100
|
|
20241004,111700,725959560,9900,9900,9900,9900,0
|
|
20241004,111600,725959560,9900,9900,9900,9900,98
|
|
20241004,111500,724989360,9900,9900,9900,9900,0
|
|
20241004,111400,724989360,9900,9920,9920,9900,1812
|
|
20241004,111300,707039490,9940,9970,9990,9940,1344
|
|
20241004,111200,693629350,9970,9930,9980,9930,121
|
|
20241004,111100,692426410,9990,9990,10000,9990,1008
|
|
20241004,111000,682356430,10000,9960,10000,9960,3125
|
|
20241004,110900,651136540,9960,9900,9960,9900,677
|
|
20241004,110800,644410920,9900,9900,9900,9900,0
|
|
20241004,110700,644410920,9900,9900,9900,9900,50
|
|
20241004,110600,643915920,9900,9900,9900,9900,0
|
|
20241004,110500,643915920,9900,9910,9910,9900,1417
|
|
20241004,110400,629886820,9900,9920,9920,9900,1133
|
|
20241004,110300,618668640,10000,9980,10000,9980,2352
|
|
20241004,110200,595153360,9990,9990,9990,9990,0
|
|
20241004,110100,595153360,9990,9990,9990,9990,550
|
|
20241004,110000,589658860,9990,9990,9990,9990,0
|
|
20241004,105900,589658860,9990,9940,9990,9940,1800
|
|
20241004,105800,571679510,9940,9940,9940,9940,2
|
|
20241004,105700,571659630,9940,9940,9940,9940,120
|
|
20241004,105600,570466830,9940,9940,9940,9940,30
|
|
20241004,105500,570168630,9940,9920,9940,9920,270
|
|
20241004,105400,567487550,9920,9920,9920,9920,0
|
|
20241004,105300,567487550,9920,9920,9920,9920,800
|
|
20241004,105200,559551550,9920,9940,9940,9920,891
|
|
20241004,105100,550705000,9950,9950,9950,9950,79
|
|
20241004,105000,549918950,9990,9990,9990,9980,2909
|
|
20241004,104900,520860770,9990,9990,9990,9990,0
|
|
20241004,104800,520860770,9990,9990,10000,9990,3497
|
|
20241004,104700,485904250,9980,9970,9980,9970,2543
|
|
20241004,104600,460535110,9980,9980,9980,9980,0
|
|
20241004,104500,460535110,9980,9970,9980,9970,153
|
|
20241004,104400,459008320,9980,9920,9980,9920,3359
|
|
20241004,104300,425580650,9920,9920,9920,9920,58
|
|
20241004,104200,425005290,9930,9900,9930,9900,1637
|
|
20241004,104100,408773760,9930,9930,9930,9930,0
|
|
20241004,104000,408773760,9930,9870,9930,9870,1701
|
|
20241004,103900,391908360,9810,9810,9810,9810,0
|
|
20241004,103800,391908360,9810,9800,9820,9800,150
|
|
20241004,103700,390437240,9900,9900,9900,9900,0
|
|
20241004,103600,390437240,9900,9860,9900,9850,1054
|
|
20241004,103500,380009190,9860,9890,9890,9860,256
|
|
20241004,103400,377484920,9900,9990,9990,9900,54
|
|
20241004,103300,376949780,9890,9970,10000,9890,2023
|
|
20241004,103200,356732720,9950,9900,9950,9900,2047
|
|
20241004,103100,336465070,9900,9920,9920,9900,2001
|
|
20241004,103000,316655150,9900,9900,9900,9900,521
|
|
20241004,102900,311497250,9900,9830,9900,9830,1339
|
|
20241004,102800,298252890,9820,9820,9820,9820,22
|
|
20241004,102700,298036850,9820,9700,9820,9700,3202
|
|
20241004,102600,266753900,9660,9660,9660,9660,0
|
|
20241004,102500,266753900,9660,9660,9660,9660,0
|
|
20241004,102400,266753900,9660,9720,9720,9660,11
|
|
20241004,102300,266647050,9740,9600,9760,9600,9719
|
|
20241004,102200,172358530,9540,9540,9540,9540,0
|
|
20241004,102100,172358530,9540,9540,9540,9540,8
|
|
20241004,102000,172282210,9530,9530,9530,9530,0
|
|
20241004,101900,172282210,9530,9530,9530,9530,0
|
|
20241004,101800,172282210,9530,9530,9550,9530,181
|
|
20241004,101700,170555080,9470,9470,9470,9470,0
|
|
20241004,101600,170555080,9470,9470,9470,9470,0
|
|
20241004,101500,170555080,9470,9470,9470,9470,1
|
|
20241004,101400,170545610,9470,9500,9500,9470,291
|
|
20241004,101300,167789750,9450,9450,9450,9450,0
|
|
20241004,101200,167789750,9450,9450,9450,9450,0
|
|
20241004,101100,167789750,9450,9450,9450,9450,0
|
|
20241004,101000,167789750,9450,9450,9450,9450,0
|
|
20241004,100900,167789750,9450,9450,9450,9450,0
|
|
20241004,100800,167789750,9450,9450,9450,9450,0
|
|
20241004,100700,167789750,9450,9460,9460,9450,50
|
|
20241004,100600,167316760,9510,9510,9510,9510,94
|
|
20241004,100500,166422820,9490,9490,9490,9490,200
|
|
20241004,100400,164524820,9500,9500,9500,9500,0
|
|
20241004,100300,164524820,9500,9500,9500,9500,0
|
|
20241004,100200,164524820,9500,9500,9500,9500,324
|
|
20241004,100100,161446820,9530,9490,9530,9490,751
|
|
20241004,100000,154316710,9490,9490,9490,9460,250
|
|
20241004,095900,151950180,9550,9550,9550,9550,0
|
|
20241004,095800,151950180,9550,9550,9550,9550,0
|
|
20241004,095700,151950180,9550,9640,9690,9510,1965
|
|
20241004,095600,133020760,9640,9450,9640,9450,1300
|
|
20241004,095500,120563700,9450,9450,9450,9450,0
|
|
20241004,095400,120563700,9450,9440,9450,9440,45
|
|
20241004,095300,120138860,9440,9440,9440,9440,0
|
|
20241004,095200,120138860,9440,9440,9440,9440,0
|
|
20241004,095100,120138860,9440,9440,9440,9440,270
|
|
20241004,095000,117590060,9370,9370,9370,9370,0
|
|
20241004,094900,117590060,9370,9370,9370,9370,0
|
|
20241004,094800,117590060,9370,9370,9370,9370,0
|
|
20241004,094700,117590060,9370,9370,9370,9370,0
|
|
20241004,094600,117590060,9370,9370,9370,9370,0
|
|
20241004,094500,117590060,9370,9370,9370,9370,0
|
|
20241004,094400,117590060,9370,9430,9450,9370,1028
|
|
20241004,094300,107942930,9410,9390,9410,9390,264
|
|
20241004,094200,105461330,9400,9400,9400,9380,601
|
|
20241004,094100,99814790,9420,9400,9420,9400,53
|
|
20241004,094000,99316550,9450,9450,9450,9450,0
|
|
20241004,093900,99316550,9450,9450,9450,9450,0
|
|
20241004,093800,99316550,9450,9440,9450,9440,400
|
|
20241004,093700,95537210,9400,9410,9410,9400,866
|
|
20241004,093600,87394400,9420,9430,9430,9420,400
|
|
20241004,093500,83625940,9480,9480,9480,9480,0
|
|
20241004,093400,83625940,9480,9480,9480,9480,0
|
|
20241004,093300,83625940,9480,9430,9480,9430,471
|
|
20241004,093200,79168700,9430,9430,9430,9430,0
|
|
20241004,093100,79168700,9430,9370,9430,9370,33
|
|
20241004,093000,78858290,9430,9370,9430,9370,355
|
|
20241004,092900,75513940,9370,9370,9370,9370,0
|
|
20241004,092800,75513940,9370,9360,9370,9360,63
|
|
20241004,092700,74924200,9340,9340,9340,9340,3
|
|
20241004,092600,74896180,9310,9310,9310,9310,0
|
|
20241004,092500,74896180,9310,9310,9310,9310,0
|
|
20241004,092400,74896180,9310,9310,9310,9310,0
|
|
20241004,092300,74896180,9310,9310,9310,9310,1
|
|
20241004,092200,74886870,9310,9310,9310,9310,0
|
|
20241004,092100,74886870,9310,9310,9310,9310,0
|
|
20241004,092000,74886870,9310,9310,9310,9310,300
|
|
20241004,091900,72093870,9370,9370,9370,9370,155
|
|
20241004,091800,70641520,9340,9350,9350,9340,411
|
|
20241004,091700,66802220,9350,9350,9350,9350,0
|
|
20241004,091600,66802220,9350,9350,9350,9350,0
|
|
20241004,091500,66802220,9350,9350,9350,9350,200
|
|
20241004,091400,64932220,9360,9320,9360,9320,745
|
|
20241004,091300,57969830,9300,9320,9320,9300,1225
|
|
20241004,091200,46571360,9330,9350,9350,9330,1039
|
|
20241004,091100,36870160,9350,9350,9350,9350,417
|
|
20241004,091000,32971210,9350,9410,9410,9350,218
|
|
20241004,090900,30921960,9410,9410,9410,9410,225
|
|
20241004,090800,28804710,9400,9400,9400,9400,0
|
|
20241004,090700,28804710,9400,9400,9400,9400,0
|
|
20241004,090600,28804710,9400,9400,9400,9400,400
|
|
20241004,090500,25044710,9400,9400,9400,9400,0
|
|
20241004,090400,25044710,9400,9470,9470,9400,406
|
|
20241004,090300,21212470,9470,9510,9510,9470,680
|
|
20241004,090200,14764680,9530,9560,9560,9530,268
|
|
20241004,090100,12206930,9560,9570,9640,9560,684
|
|
20241004,090000,5659450,9590,9700,9700,9590,586
|