695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,203200,120904440,13200,13200,13200,13200,1
|
|
20241004,203100,120904440,13200,13200,13200,13200,0
|
|
20241004,203000,120904440,13200,13200,13200,13200,0
|
|
20241004,202900,120904440,13200,13200,13200,13200,0
|
|
20241004,202800,120904440,13200,13200,13200,13200,0
|
|
20241004,202700,120904440,13200,13200,13200,13200,0
|
|
20241004,202600,120904440,13200,13200,13200,13200,0
|
|
20241004,202500,120904440,13200,13200,13200,13200,0
|
|
20241004,202400,120904440,13200,13200,13200,13200,0
|
|
20241004,202300,120904440,13200,13200,13200,13200,0
|
|
20241004,202200,120904440,13200,13200,13200,13200,0
|
|
20241004,202100,120904440,13200,13200,13200,13200,0
|
|
20241004,202000,120904440,13200,13200,13200,13200,0
|
|
20241004,201900,120904440,13200,13200,13200,13200,0
|
|
20241004,201800,120904440,13200,13200,13200,13200,0
|
|
20241004,201700,120904440,13200,13200,13200,13200,0
|
|
20241004,201600,120904440,13200,13200,13200,13200,0
|
|
20241004,201500,120904440,13200,13200,13200,13200,0
|
|
20241004,201400,120904440,13200,13200,13200,13200,0
|
|
20241004,201300,120904440,13200,13200,13200,13200,0
|
|
20241004,201200,120904440,13200,13200,13200,13200,0
|
|
20241004,201100,120904440,13200,13200,13200,13200,0
|
|
20241004,201000,120904440,13200,13200,13200,13200,0
|
|
20241004,200900,120904440,13200,13200,13200,13200,0
|
|
20241004,200800,120904440,13200,13200,13200,13200,0
|
|
20241004,200700,120904440,13200,13200,13200,13200,0
|
|
20241004,200600,120904440,13200,13200,13200,13200,0
|
|
20241004,200500,120904440,13200,13200,13200,13200,0
|
|
20241004,200400,120904440,13200,13200,13200,13200,0
|
|
20241004,200300,120904440,13200,13200,13200,13200,0
|
|
20241004,200200,120904440,13200,13200,13200,13200,1
|
|
20241004,200100,120904440,13200,13200,13200,13200,0
|
|
20241004,200000,120904440,13200,13200,13200,13200,0
|
|
20241004,195900,120904440,13200,13200,13200,13200,0
|
|
20241004,195800,120904440,13200,13200,13200,13200,0
|
|
20241004,195700,120904440,13200,13200,13200,13200,0
|
|
20241004,195600,120904440,13200,13200,13200,13200,0
|
|
20241004,195500,120904440,13200,13200,13200,13200,0
|
|
20241004,195400,120904440,13200,13200,13200,13200,0
|
|
20241004,195300,120904440,13200,13200,13200,13200,0
|
|
20241004,195200,120904440,13200,13200,13200,13200,0
|
|
20241004,195100,120904440,13200,13200,13200,13200,0
|
|
20241004,195000,120904440,13200,13200,13200,13200,0
|
|
20241004,194900,120904440,13200,13200,13200,13200,0
|
|
20241004,194800,120904440,13200,13200,13200,13200,0
|
|
20241004,194700,120904440,13200,13200,13200,13200,0
|
|
20241004,194600,120904440,13200,13200,13200,13200,0
|
|
20241004,194500,120904440,13200,13200,13200,13200,0
|
|
20241004,194400,120904440,13200,13200,13200,13200,0
|
|
20241004,194300,120904440,13200,13200,13200,13200,0
|
|
20241004,194200,120904440,13200,13200,13200,13200,0
|
|
20241004,194100,120904440,13200,13200,13200,13200,0
|
|
20241004,194000,120904440,13200,13200,13200,13200,0
|
|
20241004,193900,120904440,13200,13200,13200,13200,0
|
|
20241004,193800,120904440,13200,13200,13200,13200,0
|
|
20241004,193700,120904440,13200,13200,13200,13200,0
|
|
20241004,193600,120904440,13200,13200,13200,13200,0
|
|
20241004,193500,120904440,13200,13200,13200,13200,0
|
|
20241004,193400,120904440,13200,13200,13200,13200,0
|
|
20241004,193300,120904440,13200,13200,13200,13200,0
|
|
20241004,193200,120904440,13200,13200,13200,13200,1
|
|
20241004,193100,120904440,13200,13200,13200,13200,0
|
|
20241004,193000,120904440,13200,13200,13200,13200,0
|
|
20241004,192900,120904440,13200,13200,13200,13200,0
|
|
20241004,192800,120904440,13200,13200,13200,13200,0
|
|
20241004,192700,120904440,13200,13200,13200,13200,0
|
|
20241004,192600,120904440,13200,13200,13200,13200,0
|
|
20241004,192500,120904440,13200,13200,13200,13200,0
|
|
20241004,192400,120904440,13200,13200,13200,13200,0
|
|
20241004,192300,120904440,13200,13200,13200,13200,0
|
|
20241004,192200,120904440,13200,13200,13200,13200,0
|
|
20241004,192100,120904440,13200,13200,13200,13200,0
|
|
20241004,192000,120904440,13200,13200,13200,13200,0
|
|
20241004,191900,120904440,13200,13200,13200,13200,0
|
|
20241004,191800,120904440,13200,13200,13200,13200,0
|
|
20241004,191700,120904440,13200,13200,13200,13200,0
|
|
20241004,191600,120904440,13200,13200,13200,13200,0
|
|
20241004,191500,120904440,13200,13200,13200,13200,0
|
|
20241004,191400,120904440,13200,13200,13200,13200,0
|
|
20241004,191300,120904440,13200,13200,13200,13200,0
|
|
20241004,191200,120904440,13200,13200,13200,13200,0
|
|
20241004,191100,120904440,13200,13200,13200,13200,0
|
|
20241004,191000,120904440,13200,13200,13200,13200,0
|
|
20241004,190900,120904440,13200,13200,13200,13200,0
|
|
20241004,190800,120904440,13200,13200,13200,13200,0
|
|
20241004,190700,120904440,13200,13200,13200,13200,0
|
|
20241004,190600,120904440,13200,13200,13200,13200,0
|
|
20241004,190500,120904440,13200,13200,13200,13200,0
|
|
20241004,190400,120904440,13200,13200,13200,13200,0
|
|
20241004,190300,120904440,13200,13200,13200,13200,0
|
|
20241004,190200,120904440,13200,13200,13200,13200,1
|
|
20241004,190100,120904440,13200,13200,13200,13200,0
|
|
20241004,190000,120904440,13200,13200,13200,13200,0
|
|
20241004,185900,120904440,13200,13200,13200,13200,0
|
|
20241004,185800,120904440,13200,13200,13200,13200,0
|
|
20241004,185700,120904440,13200,13200,13200,13200,0
|
|
20241004,185600,120904440,13200,13200,13200,13200,0
|
|
20241004,185500,120904440,13200,13200,13200,13200,0
|
|
20241004,185400,120904440,13200,13200,13200,13200,0
|
|
20241004,185300,120904440,13200,13200,13200,13200,0
|
|
20241004,185200,120904440,13200,13200,13200,13200,0
|
|
20241004,185100,120904440,13200,13200,13200,13200,0
|
|
20241004,185000,120904440,13200,13200,13200,13200,0
|
|
20241004,184900,120904440,13200,13200,13200,13200,0
|
|
20241004,184800,120904440,13200,13200,13200,13200,0
|
|
20241004,184700,120904440,13200,13200,13200,13200,0
|
|
20241004,184600,120904440,13200,13200,13200,13200,0
|
|
20241004,184500,120904440,13200,13200,13200,13200,0
|
|
20241004,184400,120904440,13200,13200,13200,13200,0
|
|
20241004,184300,120904440,13200,13200,13200,13200,0
|
|
20241004,184200,120904440,13200,13200,13200,13200,0
|
|
20241004,184100,120904440,13200,13200,13200,13200,0
|
|
20241004,184000,120904440,13200,13200,13200,13200,0
|
|
20241004,183900,120904440,13200,13200,13200,13200,0
|
|
20241004,183800,120904440,13200,13200,13200,13200,0
|
|
20241004,183700,120904440,13200,13200,13200,13200,0
|
|
20241004,183600,120904440,13200,13200,13200,13200,0
|
|
20241004,183500,120904440,13200,13200,13200,13200,0
|
|
20241004,183400,120904440,13200,13200,13200,13200,0
|
|
20241004,183300,120904440,13200,13200,13200,13200,0
|
|
20241004,183200,120904440,13200,13200,13200,13200,1
|
|
20241004,183100,120904440,13200,13200,13200,13200,0
|
|
20241004,183000,120904440,13200,13200,13200,13200,0
|
|
20241004,182900,120904440,13200,13200,13200,13200,0
|
|
20241004,182800,120904440,13200,13200,13200,13200,0
|
|
20241004,182700,120904440,13200,13200,13200,13200,0
|
|
20241004,182600,120904440,13200,13200,13200,13200,0
|
|
20241004,182500,120904440,13200,13200,13200,13200,0
|
|
20241004,182400,120904440,13200,13200,13200,13200,0
|
|
20241004,182300,120904440,13200,13200,13200,13200,0
|
|
20241004,182200,120904440,13200,13200,13200,13200,0
|
|
20241004,182100,120904440,13200,13200,13200,13200,0
|
|
20241004,182000,120904440,13200,13200,13200,13200,0
|
|
20241004,181900,120904440,13200,13200,13200,13200,0
|
|
20241004,181800,120904440,13200,13200,13200,13200,0
|
|
20241004,181700,120904440,13200,13200,13200,13200,0
|
|
20241004,181600,120904440,13200,13200,13200,13200,0
|
|
20241004,181500,120904440,13200,13200,13200,13200,0
|
|
20241004,181400,120904440,13200,13200,13200,13200,0
|
|
20241004,181300,120904440,13200,13200,13200,13200,0
|
|
20241004,181200,120904440,13200,13200,13200,13200,0
|
|
20241004,181100,120904440,13200,13200,13200,13200,0
|
|
20241004,181000,120904440,13200,13200,13200,13200,0
|
|
20241004,180900,120904440,13200,13200,13200,13200,0
|
|
20241004,180800,120904440,13200,13200,13200,13200,0
|
|
20241004,180700,120904440,13200,13200,13200,13200,0
|
|
20241004,180600,120904440,13200,13200,13200,13200,0
|
|
20241004,180500,120904440,13200,13200,13200,13200,0
|
|
20241004,180400,120904440,13200,13200,13200,13200,0
|
|
20241004,180300,120904440,13200,13200,13200,13200,0
|
|
20241004,180200,120904440,13200,13200,13200,13200,1
|
|
20241004,180100,120904440,13200,13200,13200,13200,0
|
|
20241004,180000,120904440,13200,13200,13200,13200,0
|
|
20241004,175900,120904440,13200,13200,13200,13200,0
|
|
20241004,175800,120904440,13200,13200,13200,13200,0
|
|
20241004,175700,120904440,13200,13200,13200,13200,0
|
|
20241004,175600,120904440,13200,13200,13200,13200,0
|
|
20241004,175500,120904440,13200,13200,13200,13200,0
|
|
20241004,175400,120904440,13200,13200,13200,13200,0
|
|
20241004,175300,120904440,13200,13200,13200,13200,0
|
|
20241004,175200,120904440,13200,13200,13200,13200,0
|
|
20241004,175100,120904440,13200,13200,13200,13200,0
|
|
20241004,175000,120904440,13200,13200,13200,13200,0
|
|
20241004,174900,120904440,13200,13200,13200,13200,0
|
|
20241004,174800,120904440,13200,13200,13200,13200,0
|
|
20241004,174700,120904440,13200,13200,13200,13200,0
|
|
20241004,174600,120904440,13200,13200,13200,13200,0
|
|
20241004,174500,120904440,13200,13200,13200,13200,0
|
|
20241004,174400,120904440,13200,13200,13200,13200,0
|
|
20241004,174300,120904440,13200,13200,13200,13200,0
|
|
20241004,174200,120904440,13200,13200,13200,13200,0
|
|
20241004,174100,120904440,13200,13200,13200,13200,0
|
|
20241004,174000,120904440,13200,13200,13200,13200,0
|
|
20241004,173900,120904440,13200,13200,13200,13200,0
|
|
20241004,173800,120904440,13200,13200,13200,13200,0
|
|
20241004,173700,120904440,13200,13200,13200,13200,0
|
|
20241004,173600,120904440,13200,13200,13200,13200,0
|
|
20241004,173500,120904440,13200,13200,13200,13200,0
|
|
20241004,173400,120904440,13200,13200,13200,13200,0
|
|
20241004,173300,120904440,13200,13200,13200,13200,0
|
|
20241004,173200,120904440,13200,13200,13200,13200,1
|
|
20241004,173100,120904440,13200,13200,13200,13200,0
|
|
20241004,173000,120904440,13200,13200,13200,13200,0
|
|
20241004,172900,120904440,13200,13200,13200,13200,0
|
|
20241004,172800,120904440,13200,13200,13200,13200,0
|
|
20241004,172700,120904440,13200,13200,13200,13200,0
|
|
20241004,172600,120904440,13200,13200,13200,13200,0
|
|
20241004,172500,120904440,13200,13200,13200,13200,0
|
|
20241004,172400,120904440,13200,13200,13200,13200,0
|
|
20241004,172300,120904440,13200,13200,13200,13200,0
|
|
20241004,172200,120904440,13200,13200,13200,13200,0
|
|
20241004,172100,120904440,13200,13200,13200,13200,0
|
|
20241004,172000,120904440,13200,13200,13200,13200,0
|
|
20241004,171900,120904440,13200,13200,13200,13200,0
|
|
20241004,171800,120904440,13200,13200,13200,13200,0
|
|
20241004,171700,120904440,13200,13200,13200,13200,0
|
|
20241004,171600,120904440,13200,13200,13200,13200,0
|
|
20241004,171500,120904440,13200,13200,13200,13200,0
|
|
20241004,171400,120904440,13200,13200,13200,13200,0
|
|
20241004,171300,120904440,13200,13200,13200,13200,0
|
|
20241004,171200,120904440,13200,13200,13200,13200,0
|
|
20241004,171100,120904440,13200,13200,13200,13200,0
|
|
20241004,171000,120904440,13200,13200,13200,13200,0
|
|
20241004,170900,120904440,13200,13200,13200,13200,0
|
|
20241004,170800,120904440,13200,13200,13200,13200,0
|
|
20241004,170700,120904440,13200,13200,13200,13200,0
|
|
20241004,170600,120904440,13200,13200,13200,13200,0
|
|
20241004,170500,120904440,13200,13200,13200,13200,0
|
|
20241004,170400,120904440,13200,13200,13200,13200,0
|
|
20241004,170300,120904440,13200,13200,13200,13200,0
|
|
20241004,170200,120904440,13200,13200,13200,13200,1
|
|
20241004,170100,120904440,13200,13200,13200,13200,0
|
|
20241004,170000,120904440,13200,13200,13200,13200,0
|
|
20241004,165900,120904440,13200,13200,13200,13200,0
|
|
20241004,165800,120904440,13200,13200,13200,13200,0
|
|
20241004,165700,120904440,13200,13200,13200,13200,0
|
|
20241004,165600,120904440,13200,13200,13200,13200,0
|
|
20241004,165500,120904440,13200,13200,13200,13200,0
|
|
20241004,165400,120904440,13200,13200,13200,13200,0
|
|
20241004,165300,120904440,13200,13200,13200,13200,0
|
|
20241004,165200,120904440,13200,13200,13200,13200,0
|
|
20241004,165100,120904440,13200,13200,13200,13200,0
|
|
20241004,165000,120904440,13200,13200,13200,13200,0
|
|
20241004,164900,120904440,13200,13200,13200,13200,0
|
|
20241004,164800,120904440,13200,13200,13200,13200,0
|
|
20241004,164700,120904440,13200,13200,13200,13200,0
|
|
20241004,164600,120904440,13200,13200,13200,13200,0
|
|
20241004,164500,120904440,13200,13200,13200,13200,0
|
|
20241004,164400,120904440,13200,13200,13200,13200,0
|
|
20241004,164300,120904440,13200,13200,13200,13200,0
|
|
20241004,164200,120904440,13200,13200,13200,13200,0
|
|
20241004,164100,120904440,13200,13200,13200,13200,0
|
|
20241004,164000,120904440,13200,13200,13200,13200,0
|
|
20241004,163900,120904440,13200,13200,13200,13200,0
|
|
20241004,163800,120904440,13200,13200,13200,13200,0
|
|
20241004,163700,120904440,13200,13200,13200,13200,0
|
|
20241004,163600,120904440,13200,13200,13200,13200,0
|
|
20241004,163500,120904440,13200,13200,13200,13200,0
|
|
20241004,163400,120904440,13200,13200,13200,13200,0
|
|
20241004,163300,120904440,13200,13200,13200,13200,0
|
|
20241004,163200,120904440,13200,13200,13200,13200,1
|
|
20241004,163100,120904440,13200,13200,13200,13200,0
|
|
20241004,163000,120904440,13200,13200,13200,13200,0
|
|
20241004,162900,120904440,13200,13200,13200,13200,0
|
|
20241004,162800,120904440,13200,13200,13200,13200,0
|
|
20241004,162700,120904440,13200,13200,13200,13200,0
|
|
20241004,162600,120904440,13200,13200,13200,13200,0
|
|
20241004,162500,120904440,13200,13200,13200,13200,0
|
|
20241004,162400,120904440,13200,13200,13200,13200,0
|
|
20241004,162300,120904440,13200,13200,13200,13200,0
|
|
20241004,162200,120904440,13200,13200,13200,13200,0
|
|
20241004,162100,120904440,13200,13200,13200,13200,0
|
|
20241004,162000,120904440,13200,13200,13200,13200,0
|
|
20241004,161900,120904440,13200,13200,13200,13200,0
|
|
20241004,161800,120904440,13200,13200,13200,13200,0
|
|
20241004,161700,120904440,13200,13200,13200,13200,0
|
|
20241004,161600,120904440,13200,13200,13200,13200,0
|
|
20241004,161500,120904440,13200,13200,13200,13200,0
|
|
20241004,161400,120904440,13200,13200,13200,13200,0
|
|
20241004,161300,120904440,13200,13200,13200,13200,0
|
|
20241004,161200,120904440,13200,13200,13200,13200,0
|
|
20241004,161100,120904440,13200,13200,13200,13200,0
|
|
20241004,161000,120904440,13200,13200,13200,13200,0
|
|
20241004,160900,120904440,13200,13200,13200,13200,0
|
|
20241004,160800,120904440,13200,13200,13200,13200,0
|
|
20241004,160700,120904440,13200,13200,13200,13200,0
|
|
20241004,160600,120904440,13200,13200,13200,13200,0
|
|
20241004,160500,120904440,13200,13200,13200,13200,0
|
|
20241004,160400,120904440,13200,13200,13200,13200,0
|
|
20241004,160300,120904440,13200,13200,13200,13200,0
|
|
20241004,160200,120904440,13200,13200,13200,13200,1
|
|
20241004,160100,120904440,13200,13200,13200,13200,0
|
|
20241004,160000,120904440,13200,13200,13200,13200,0
|
|
20241004,155900,120904440,13200,13200,13200,13200,0
|
|
20241004,155800,120904440,13200,13200,13200,13200,0
|
|
20241004,155700,120904440,13200,13200,13200,13200,0
|
|
20241004,155600,120904440,13200,13200,13200,13200,0
|
|
20241004,155500,120904440,13200,13200,13200,13200,0
|
|
20241004,155400,120904440,13200,13200,13200,13200,0
|
|
20241004,155300,120904440,13200,13200,13200,13200,0
|
|
20241004,155200,120904440,13200,13200,13200,13200,0
|
|
20241004,155100,120904440,13200,13200,13200,13200,0
|
|
20241004,155000,120904440,13200,13200,13200,13200,0
|
|
20241004,154900,120904440,13200,13200,13200,13200,0
|
|
20241004,154800,120904440,13200,13200,13200,13200,0
|
|
20241004,154700,120904440,13200,13200,13200,13200,0
|
|
20241004,154600,120904440,13200,13200,13200,13200,0
|
|
20241004,154500,120904440,13200,13200,13200,13200,0
|
|
20241004,154400,120904440,13200,13200,13200,13200,0
|
|
20241004,154300,120904440,13200,13200,13200,13200,0
|
|
20241004,154200,120904440,13200,13200,13200,13200,0
|
|
20241004,154100,120904440,13200,13200,13200,13200,0
|
|
20241004,154000,120904440,13200,13200,13200,13200,0
|
|
20241004,153900,120904440,13200,13200,13200,13200,0
|
|
20241004,153800,120904440,13200,13200,13200,13200,0
|
|
20241004,153700,120904440,13200,13200,13200,13200,0
|
|
20241004,153600,120904440,13200,13200,13200,13200,0
|
|
20241004,153500,120904440,13200,13200,13200,13200,0
|
|
20241004,153400,120904440,13200,13200,13200,13200,0
|
|
20241004,153300,120904440,13200,13200,13200,13200,0
|
|
20241004,153200,120904440,13200,13200,13200,13200,1
|
|
20241004,153100,120904440,13200,13200,13200,13200,0
|
|
20241004,153000,120904440,13200,13200,13200,13200,0
|
|
20241004,152900,120904440,13200,13200,13200,13200,0
|
|
20241004,152800,120904440,13200,13200,13200,13200,0
|
|
20241004,152700,120904440,13200,13200,13200,13200,0
|
|
20241004,152600,120904440,13200,13200,13200,13200,0
|
|
20241004,152500,120904440,13200,13200,13200,13200,0
|
|
20241004,152400,120904440,13200,13200,13200,13200,0
|
|
20241004,152300,120904440,13200,13200,13200,13200,0
|
|
20241004,152200,120904440,13200,13200,13200,13200,0
|
|
20241004,152100,120904440,13200,13200,13200,13200,0
|
|
20241004,152000,120904440,13200,13200,13200,13200,0
|
|
20241004,151900,120904440,13200,13200,13200,13200,0
|
|
20241004,151800,120904440,13200,13200,13200,13200,0
|
|
20241004,151700,120904440,13200,13200,13200,13200,0
|
|
20241004,151600,120904440,13200,13200,13200,13200,1
|
|
20241004,151500,120891240,13190,13190,13190,13190,0
|
|
20241004,151400,120891240,13190,13190,13190,13190,0
|
|
20241004,151300,120891240,13190,13190,13190,13190,0
|
|
20241004,151200,120891240,13190,13190,13190,13190,0
|
|
20241004,151100,120891240,13190,13190,13190,13190,9
|
|
20241004,151000,120772530,13190,13190,13190,13190,1
|
|
20241004,150900,120759340,13150,13150,13150,13150,183
|
|
20241004,150800,118352890,13150,13150,13150,13150,0
|
|
20241004,150700,118352890,13150,13140,13150,13140,197
|
|
20241004,150600,115764300,13140,13140,13140,13140,4
|
|
20241004,150500,115711740,13140,13140,13140,13140,107
|
|
20241004,150400,114305760,13140,13140,13140,13140,0
|
|
20241004,150300,114305760,13140,13140,13140,13140,0
|
|
20241004,150200,114305760,13140,13140,13140,13140,1
|
|
20241004,150100,114292620,13080,13080,13080,13080,100
|
|
20241004,150000,112984620,13080,13080,13080,13080,0
|
|
20241004,145900,112984620,13080,13080,13080,13080,0
|
|
20241004,145800,112984620,13080,13080,13080,13080,0
|
|
20241004,145700,112984620,13080,13080,13080,13080,0
|
|
20241004,145600,112984620,13080,13080,13080,13080,0
|
|
20241004,145500,112984620,13080,13080,13080,13080,0
|
|
20241004,145400,112984620,13080,13080,13080,13080,0
|
|
20241004,145300,112984620,13080,13080,13080,13080,0
|
|
20241004,145200,112984620,13080,13080,13080,13080,0
|
|
20241004,145100,112984620,13080,13080,13080,13080,10
|
|
20241004,145000,112853820,13080,13080,13080,13080,0
|
|
20241004,144900,112853820,13080,13090,13090,13080,406
|
|
20241004,144800,107541150,13080,13080,13080,13080,0
|
|
20241004,144700,107541150,13080,13080,13080,13080,20
|
|
20241004,144600,107279550,13090,13090,13090,13090,20
|
|
20241004,144500,107017750,13060,13060,13060,13060,10
|
|
20241004,144400,106887150,13060,13060,13060,13060,0
|
|
20241004,144300,106887150,13060,13060,13060,13060,9
|
|
20241004,144200,106769610,13060,13050,13060,13050,13
|
|
20241004,144100,106599930,13050,13030,13050,13030,31
|
|
20241004,144000,106195800,13150,13150,13150,13150,0
|
|
20241004,143900,106195800,13150,13150,13150,13150,0
|
|
20241004,143800,106195800,13150,13150,13150,13150,1
|
|
20241004,143700,106182650,13010,13010,13010,13010,0
|
|
20241004,143600,106182650,13010,13010,13010,13010,0
|
|
20241004,143500,106182650,13010,13010,13010,13010,0
|
|
20241004,143400,106182650,13010,13010,13010,13010,200
|
|
20241004,143300,103580650,13140,13140,13140,13140,0
|
|
20241004,143200,103580650,13140,13140,13140,13140,0
|
|
20241004,143100,103580650,13140,13140,13140,13140,0
|
|
20241004,143000,103580650,13140,13140,13140,13140,0
|
|
20241004,142900,103580650,13140,13140,13140,13140,0
|
|
20241004,142800,103580650,13140,13140,13140,13140,0
|
|
20241004,142700,103580650,13140,13140,13140,13140,0
|
|
20241004,142600,103580650,13140,13140,13140,13140,117
|
|
20241004,142500,102043270,13150,13150,13150,13150,0
|
|
20241004,142400,102043270,13150,13150,13150,13150,0
|
|
20241004,142300,102043270,13150,13150,13150,13150,0
|
|
20241004,142200,102043270,13150,13150,13150,13150,0
|
|
20241004,142100,102043270,13150,13150,13150,13150,0
|
|
20241004,142000,102043270,13150,13150,13150,13150,0
|
|
20241004,141900,102043270,13150,13150,13150,13150,0
|
|
20241004,141800,102043270,13150,13150,13150,13150,0
|
|
20241004,141700,102043270,13150,13150,13150,13150,0
|
|
20241004,141600,102043270,13150,13150,13150,13150,0
|
|
20241004,141500,102043270,13150,13150,13150,13150,0
|
|
20241004,141400,102043270,13150,13150,13150,13150,0
|
|
20241004,141300,102043270,13150,13150,13150,13150,0
|
|
20241004,141200,102043270,13150,13150,13150,13150,0
|
|
20241004,141100,102043270,13150,13150,13150,13150,0
|
|
20241004,141000,102043270,13150,13150,13150,13150,0
|
|
20241004,140900,102043270,13150,13150,13150,13150,0
|
|
20241004,140800,102043270,13150,13150,13150,13150,0
|
|
20241004,140700,102043270,13150,13150,13150,13150,0
|
|
20241004,140600,102043270,13150,13150,13150,13150,0
|
|
20241004,140500,102043270,13150,13150,13150,13150,0
|
|
20241004,140400,102043270,13150,13150,13150,13150,0
|
|
20241004,140300,102043270,13150,13150,13150,13150,0
|
|
20241004,140200,102043270,13150,13150,13150,13150,0
|
|
20241004,140100,102043270,13150,13150,13150,13150,0
|
|
20241004,140000,102043270,13150,13150,13150,13150,0
|
|
20241004,135900,102043270,13150,13150,13150,13150,0
|
|
20241004,135800,102043270,13150,13150,13150,13150,0
|
|
20241004,135700,102043270,13150,13150,13150,13150,0
|
|
20241004,135600,102043270,13150,13150,13150,13150,0
|
|
20241004,135500,102043270,13150,13150,13150,13150,0
|
|
20241004,135400,102043270,13150,13150,13150,13150,0
|
|
20241004,135300,102043270,13150,13150,13150,13150,0
|
|
20241004,135200,102043270,13150,13150,13150,13150,0
|
|
20241004,135100,102043270,13150,13150,13150,13150,0
|
|
20241004,135000,102043270,13150,13150,13150,13150,0
|
|
20241004,134900,102043270,13150,13150,13150,13150,0
|
|
20241004,134800,102043270,13150,13150,13150,13150,0
|
|
20241004,134700,102043270,13150,13150,13150,13150,0
|
|
20241004,134600,102043270,13150,13150,13150,13150,0
|
|
20241004,134500,102043270,13150,13150,13150,13150,0
|
|
20241004,134400,102043270,13150,13150,13150,13150,0
|
|
20241004,134300,102043270,13150,13150,13150,13150,0
|
|
20241004,134200,102043270,13150,13150,13150,13150,0
|
|
20241004,134100,102043270,13150,13140,13150,13140,280
|
|
20241004,134000,98363270,13150,13150,13150,13150,0
|
|
20241004,133900,98363270,13150,13150,13150,13150,0
|
|
20241004,133800,98363270,13150,13150,13150,13150,0
|
|
20241004,133700,98363270,13150,13150,13150,13150,0
|
|
20241004,133600,98363270,13150,13150,13150,13150,0
|
|
20241004,133500,98363270,13150,13150,13150,13150,0
|
|
20241004,133400,98363270,13150,13150,13150,13150,0
|
|
20241004,133300,98363270,13150,13150,13150,13150,0
|
|
20241004,133200,98363270,13150,13150,13150,13150,0
|
|
20241004,133100,98363270,13150,13150,13150,13150,0
|
|
20241004,133000,98363270,13150,13150,13150,13150,0
|
|
20241004,132900,98363270,13150,13150,13150,13150,0
|
|
20241004,132800,98363270,13150,13150,13150,13150,0
|
|
20241004,132700,98363270,13150,13150,13150,13150,0
|
|
20241004,132600,98363270,13150,13150,13150,13150,1
|
|
20241004,132500,98350120,13150,13150,13150,13150,2
|
|
20241004,132400,98323820,13150,13150,13150,13150,10
|
|
20241004,132300,98192320,13190,13190,13190,13190,0
|
|
20241004,132200,98192320,13190,13190,13190,13190,0
|
|
20241004,132100,98192320,13190,13190,13190,13190,0
|
|
20241004,132000,98192320,13190,13190,13190,13190,0
|
|
20241004,131900,98192320,13190,13190,13190,13190,0
|
|
20241004,131800,98192320,13190,13190,13190,13190,21
|
|
20241004,131700,97915330,13000,13000,13000,13000,0
|
|
20241004,131600,97915330,13000,13000,13000,13000,0
|
|
20241004,131500,97915330,13000,13000,13000,13000,0
|
|
20241004,131400,97915330,13000,13000,13000,13000,0
|
|
20241004,131300,97915330,13000,13000,13000,13000,0
|
|
20241004,131200,97915330,13000,13000,13000,13000,0
|
|
20241004,131100,97915330,13000,13000,13000,13000,0
|
|
20241004,131000,97915330,13000,13000,13000,13000,0
|
|
20241004,130900,97915330,13000,13000,13000,13000,0
|
|
20241004,130800,97915330,13000,13000,13000,13000,0
|
|
20241004,130700,97915330,13000,13000,13000,13000,0
|
|
20241004,130600,97915330,13000,13000,13000,13000,0
|
|
20241004,130500,97915330,13000,13000,13000,13000,0
|
|
20241004,130400,97915330,13000,13000,13000,13000,0
|
|
20241004,130300,97915330,13000,13010,13010,13000,500
|
|
20241004,130200,91415230,13000,13000,13000,13000,0
|
|
20241004,130100,91415230,13000,13000,13000,13000,0
|
|
20241004,130000,91415230,13000,13000,13000,13000,0
|
|
20241004,125900,91415230,13000,13000,13000,13000,0
|
|
20241004,125800,91415230,13000,13000,13000,13000,0
|
|
20241004,125700,91415230,13000,13000,13000,13000,0
|
|
20241004,125600,91415230,13000,13000,13000,13000,0
|
|
20241004,125500,91415230,13000,13000,13000,13000,0
|
|
20241004,125400,91415230,13000,13000,13000,13000,0
|
|
20241004,125300,91415230,13000,13000,13000,13000,0
|
|
20241004,125200,91415230,13000,13000,13000,13000,0
|
|
20241004,125100,91415230,13000,13000,13000,13000,0
|
|
20241004,125000,91415230,13000,13000,13000,13000,0
|
|
20241004,124900,91415230,13000,13000,13000,13000,0
|
|
20241004,124800,91415230,13000,13000,13000,13000,0
|
|
20241004,124700,91415230,13000,13000,13000,13000,0
|
|
20241004,124600,91415230,13000,13000,13000,13000,0
|
|
20241004,124500,91415230,13000,13000,13000,13000,0
|
|
20241004,124400,91415230,13000,13020,13020,13000,69
|
|
20241004,124300,90517830,13220,13220,13220,13220,0
|
|
20241004,124200,90517830,13220,13220,13220,13220,0
|
|
20241004,124100,90517830,13220,13220,13220,13220,0
|
|
20241004,124000,90517830,13220,13220,13220,13220,0
|
|
20241004,123900,90517830,13220,13220,13220,13220,1
|
|
20241004,123800,90504610,13190,13190,13190,13190,0
|
|
20241004,123700,90504610,13190,13190,13190,13190,262
|
|
20241004,123600,87048830,13220,13220,13220,13220,0
|
|
20241004,123500,87048830,13220,13220,13220,13220,0
|
|
20241004,123400,87048830,13220,13220,13220,13220,0
|
|
20241004,123300,87048830,13220,13220,13220,13220,0
|
|
20241004,123200,87048830,13220,13220,13220,13220,0
|
|
20241004,123100,87048830,13220,13220,13220,13220,0
|
|
20241004,123000,87048830,13220,13220,13220,13220,0
|
|
20241004,122900,87048830,13220,13220,13220,13220,0
|
|
20241004,122800,87048830,13220,13220,13220,13220,100
|
|
20241004,122700,85726830,13220,13220,13220,13220,1
|
|
20241004,122600,85713610,13190,13190,13190,13190,272
|
|
20241004,122500,82125930,13190,13190,13190,13190,0
|
|
20241004,122400,82125930,13190,13190,13190,13190,0
|
|
20241004,122300,82125930,13190,13190,13190,13190,0
|
|
20241004,122200,82125930,13190,13190,13190,13190,0
|
|
20241004,122100,82125930,13190,13190,13190,13190,0
|
|
20241004,122000,82125930,13190,13190,13190,13190,0
|
|
20241004,121900,82125930,13190,13190,13190,13190,0
|
|
20241004,121800,82125930,13190,13190,13190,13190,0
|
|
20241004,121700,82125930,13190,13190,13190,13190,0
|
|
20241004,121600,82125930,13190,13190,13190,13190,0
|
|
20241004,121500,82125930,13190,13190,13190,13190,0
|
|
20241004,121400,82125930,13190,13190,13190,13190,0
|
|
20241004,121300,82125930,13190,13190,13190,13190,0
|
|
20241004,121200,82125930,13190,13190,13190,13190,0
|
|
20241004,121100,82125930,13190,13190,13190,13190,0
|
|
20241004,121000,82125930,13190,13190,13190,13190,0
|
|
20241004,120900,82125930,13190,13190,13190,13190,0
|
|
20241004,120800,82125930,13190,13190,13190,13190,3
|
|
20241004,120700,82086360,13190,13180,13190,13180,117
|
|
20241004,120600,80543530,13180,13180,13180,13180,100
|
|
20241004,120500,79225530,13180,13180,13180,13180,0
|
|
20241004,120400,79225530,13180,13180,13180,13180,0
|
|
20241004,120300,79225530,13180,13180,13180,13180,0
|
|
20241004,120200,79225530,13180,13180,13180,13180,1
|
|
20241004,120100,79212350,13180,13180,13180,13180,0
|
|
20241004,120000,79212350,13180,13180,13180,13180,0
|
|
20241004,115900,79212350,13180,13170,13180,13170,221
|
|
20241004,115800,76300460,13170,13170,13170,13170,0
|
|
20241004,115700,76300460,13170,13170,13170,13170,0
|
|
20241004,115600,76300460,13170,13170,13170,13170,1
|
|
20241004,115500,76287290,13190,13190,13190,13190,0
|
|
20241004,115400,76287290,13190,13190,13190,13190,0
|
|
20241004,115300,76287290,13190,13190,13190,13190,0
|
|
20241004,115200,76287290,13190,13190,13190,13190,0
|
|
20241004,115100,76287290,13190,13190,13190,13190,0
|
|
20241004,115000,76287290,13190,13190,13190,13190,0
|
|
20241004,114900,76287290,13190,13190,13190,13190,0
|
|
20241004,114800,76287290,13190,13190,13190,13190,0
|
|
20241004,114700,76287290,13190,13190,13190,13190,0
|
|
20241004,114600,76287290,13190,13190,13190,13190,0
|
|
20241004,114500,76287290,13190,13190,13190,13190,0
|
|
20241004,114400,76287290,13190,13190,13190,13190,0
|
|
20241004,114300,76287290,13190,13190,13190,13190,0
|
|
20241004,114200,76287290,13190,13190,13190,13190,0
|
|
20241004,114100,76287290,13190,13190,13190,13190,0
|
|
20241004,114000,76287290,13190,13190,13190,13190,98
|
|
20241004,113900,74994670,13190,13180,13190,13180,367
|
|
20241004,113800,70156640,13190,13190,13190,13190,0
|
|
20241004,113700,70156640,13190,13190,13190,13190,0
|
|
20241004,113600,70156640,13190,13190,13190,13190,0
|
|
20241004,113500,70156640,13190,13000,13190,13000,1000
|
|
20241004,113400,57019690,13000,13000,13000,13000,0
|
|
20241004,113300,57019690,13000,13000,13000,13000,0
|
|
20241004,113200,57019690,13000,13000,13000,13000,0
|
|
20241004,113100,57019690,13000,13000,13000,13000,0
|
|
20241004,113000,57019690,13000,13000,13000,13000,0
|
|
20241004,112900,57019690,13000,13000,13000,13000,0
|
|
20241004,112800,57019690,13000,13000,13000,13000,0
|
|
20241004,112700,57019690,13000,13000,13000,13000,0
|
|
20241004,112600,57019690,13000,13000,13000,13000,19
|
|
20241004,112500,56772690,12990,12990,12990,12990,31
|
|
20241004,112400,56370000,12990,12990,12990,12990,235
|
|
20241004,112300,53317350,12990,12990,12990,12990,0
|
|
20241004,112200,53317350,12990,12990,12990,12990,0
|
|
20241004,112100,53317350,12990,12990,12990,12990,0
|
|
20241004,112000,53317350,12990,12990,12990,12990,0
|
|
20241004,111900,53317350,12990,12990,12990,12990,1
|
|
20241004,111800,53304360,12860,12860,12860,12860,0
|
|
20241004,111700,53304360,12860,12860,12860,12860,0
|
|
20241004,111600,53304360,12860,12860,12860,12860,0
|
|
20241004,111500,53304360,12860,12860,12860,12860,0
|
|
20241004,111400,53304360,12860,12860,12860,12860,0
|
|
20241004,111300,53304360,12860,12860,12860,12860,0
|
|
20241004,111200,53304360,12860,12860,12860,12860,0
|
|
20241004,111100,53304360,12860,12860,12860,12860,0
|
|
20241004,111000,53304360,12860,12860,12860,12860,0
|
|
20241004,110900,53304360,12860,12860,12860,12860,0
|
|
20241004,110800,53304360,12860,12860,12860,12860,0
|
|
20241004,110700,53304360,12860,12860,12860,12860,0
|
|
20241004,110600,53304360,12860,12860,12860,12860,0
|
|
20241004,110500,53304360,12860,12860,12860,12860,153
|
|
20241004,110400,51336780,12860,12860,12860,12860,0
|
|
20241004,110300,51336780,12860,12860,12860,12860,0
|
|
20241004,110200,51336780,12860,12860,12860,12860,100
|
|
20241004,110100,50050780,12850,12850,12850,12850,0
|
|
20241004,110000,50050780,12850,12850,12850,12850,0
|
|
20241004,105900,50050780,12850,12850,12850,12850,0
|
|
20241004,105800,50050780,12850,12850,12850,12850,0
|
|
20241004,105700,50050780,12850,12850,12850,12850,0
|
|
20241004,105600,50050780,12850,12850,12850,12850,13
|
|
20241004,105500,49883730,12850,12870,12870,12850,457
|
|
20241004,105400,44009630,12900,12900,12900,12900,0
|
|
20241004,105300,44009630,12900,12900,12900,12900,8
|
|
20241004,105200,43906430,12900,12900,12900,12900,80
|
|
20241004,105100,42874430,12900,12900,12900,12900,0
|
|
20241004,105000,42874430,12900,12900,12900,12900,12
|
|
20241004,104900,42719630,12900,12900,12900,12900,0
|
|
20241004,104800,42719630,12900,12900,12900,12900,0
|
|
20241004,104700,42719630,12900,12900,12900,12900,41
|
|
20241004,104600,42190730,12900,12900,12900,12900,59
|
|
20241004,104500,41429630,12900,12900,12900,12900,0
|
|
20241004,104400,41429630,12900,12900,12900,12900,87
|
|
20241004,104300,40307330,12900,12900,12900,12900,7
|
|
20241004,104200,40217030,12900,12900,12900,12900,0
|
|
20241004,104100,40217030,12900,12900,12900,12900,6
|
|
20241004,104000,40139630,13000,13000,13000,13000,1
|
|
20241004,103900,40126630,12900,12900,12900,12900,0
|
|
20241004,103800,40126630,12900,12900,12900,12900,169
|
|
20241004,103700,37946530,12900,12900,12900,12900,0
|
|
20241004,103600,37946530,12900,12900,12900,12900,0
|
|
20241004,103500,37946530,12900,12980,12980,12900,330
|
|
20241004,103400,33671190,12990,12990,12990,12990,0
|
|
20241004,103300,33671190,12990,12990,12990,12990,0
|
|
20241004,103200,33671190,12990,12990,12990,12990,14
|
|
20241004,103100,33489330,12990,12990,12990,12990,69
|
|
20241004,103000,32593020,12980,12980,12980,12980,94
|
|
20241004,102900,31372900,12990,12990,12990,12990,17
|
|
20241004,102800,31152070,12990,12990,12990,12990,0
|
|
20241004,102700,31152070,12990,12990,12990,12990,0
|
|
20241004,102600,31152070,12990,12990,12990,12990,0
|
|
20241004,102500,31152070,12990,12990,12990,12990,12
|
|
20241004,102400,30996190,12990,12990,12990,12990,38
|
|
20241004,102300,30502570,12990,12990,12990,12990,50
|
|
20241004,102200,29853070,12990,12990,12990,12990,43
|
|
20241004,102100,29294500,12990,12990,12990,12990,0
|
|
20241004,102000,29294500,12990,12990,12990,12990,0
|
|
20241004,101900,29294500,12990,12990,12990,12990,1
|
|
20241004,101800,29281510,12990,13000,13000,12990,56
|
|
20241004,101700,28554000,13140,13140,13140,13140,1
|
|
20241004,101600,28540860,12990,12990,12990,12990,0
|
|
20241004,101500,28540860,12990,12990,12990,12990,0
|
|
20241004,101400,28540860,12990,13000,13000,12990,105
|
|
20241004,101300,27175910,12990,12990,12990,12990,300
|
|
20241004,101200,23278910,13000,13000,13000,13000,40
|
|
20241004,101100,22758910,13000,13000,13000,13000,100
|
|
20241004,101000,21458910,13000,13000,13000,13000,55
|
|
20241004,100900,20743910,13160,13160,13160,13160,0
|
|
20241004,100800,20743910,13160,13160,13160,13160,1
|
|
20241004,100700,20730750,13000,13000,13000,13000,0
|
|
20241004,100600,20730750,13000,13030,13030,13000,500
|
|
20241004,100500,14226170,13030,13030,13030,13030,0
|
|
20241004,100400,14226170,13030,13030,13030,13030,0
|
|
20241004,100300,14226170,13030,13030,13030,13030,0
|
|
20241004,100200,14226170,13030,13030,13030,13030,0
|
|
20241004,100100,14226170,13030,13030,13030,13030,19
|
|
20241004,100000,13978600,13030,13030,13030,13030,30
|
|
20241004,095900,13587700,13030,13030,13030,13030,10
|
|
20241004,095800,13457400,13030,13050,13050,13030,40
|
|
20241004,095700,12936080,13050,13050,13050,13050,0
|
|
20241004,095600,12936080,13050,13050,13050,13050,0
|
|
20241004,095500,12936080,13050,13050,13050,13050,1
|
|
20241004,095400,12923030,13180,13180,13180,13180,0
|
|
20241004,095300,12923030,13180,13180,13180,13180,0
|
|
20241004,095200,12923030,13180,13180,13180,13180,0
|
|
20241004,095100,12923030,13180,13180,13180,13180,0
|
|
20241004,095000,12923030,13180,13180,13180,13180,0
|
|
20241004,094900,12923030,13180,13180,13180,13180,448
|
|
20241004,094800,7018390,13180,13180,13180,13180,2
|
|
20241004,094700,6992030,13180,13180,13180,13180,0
|
|
20241004,094600,6992030,13180,13180,13180,13180,0
|
|
20241004,094500,6992030,13180,13180,13180,13180,14
|
|
20241004,094400,6807510,13210,13210,13210,13210,1
|
|
20241004,094300,6794300,13000,13000,13000,13000,0
|
|
20241004,094200,6794300,13000,13000,13000,13000,0
|
|
20241004,094100,6794300,13000,13000,13000,13000,0
|
|
20241004,094000,6794300,13000,13000,13000,13000,0
|
|
20241004,093900,6794300,13000,13000,13000,13000,0
|
|
20241004,093800,6794300,13000,13000,13000,13000,0
|
|
20241004,093700,6794300,13000,13000,13000,13000,0
|
|
20241004,093600,6794300,13000,13000,13000,13000,0
|
|
20241004,093500,6794300,13000,13100,13100,13000,150
|
|
20241004,093400,4833900,13100,13100,13100,13100,98
|
|
20241004,093300,3550100,13100,13100,13100,13100,0
|
|
20241004,093200,3550100,13100,13100,13100,13100,0
|
|
20241004,093100,3550100,13100,13100,13100,13100,0
|
|
20241004,093000,3550100,13100,13100,13100,13100,0
|
|
20241004,092900,3550100,13100,13100,13100,13100,0
|
|
20241004,092800,3550100,13100,13100,13100,13100,0
|
|
20241004,092700,3550100,13100,13100,13100,13100,0
|
|
20241004,092600,3550100,13100,13100,13100,13100,0
|
|
20241004,092500,3550100,13100,13100,13100,13100,0
|
|
20241004,092400,3550100,13100,13100,13100,13100,100
|
|
20241004,092300,2240100,13100,13100,13100,13100,0
|
|
20241004,092200,2240100,13100,13100,13100,13100,0
|
|
20241004,092100,2240100,13100,13100,13100,13100,0
|
|
20241004,092000,2240100,13100,13100,13100,13100,40
|
|
20241004,091900,1716100,13100,13100,13100,13100,0
|
|
20241004,091800,1716100,13100,13100,13100,13100,15
|
|
20241004,091700,1519600,13100,13100,13100,13100,0
|
|
20241004,091600,1519600,13100,13100,13100,13100,0
|
|
20241004,091500,1519600,13100,13100,13100,13100,0
|
|
20241004,091400,1519600,13100,13100,13100,13100,0
|
|
20241004,091300,1519600,13100,13100,13100,13100,47
|
|
20241004,091200,903900,13100,13100,13100,13100,0
|
|
20241004,091100,903900,13100,13100,13100,13100,0
|
|
20241004,091000,903900,13100,13100,13100,13100,0
|
|
20241004,090900,903900,13100,13100,13100,13100,0
|
|
20241004,090800,903900,13100,13100,13100,13100,0
|
|
20241004,090700,903900,13100,13100,13100,13100,0
|
|
20241004,090600,903900,13100,13100,13100,13100,39
|
|
20241004,090500,393000,13100,13100,13100,13100,30
|
|
20241004,090400,0,13220,13220,13220,13220,0
|
|
20241004,090300,0,13220,13220,13220,13220,0
|
|
20241004,090200,0,13220,13220,13220,13220,0
|
|
20241004,090100,0,13220,13220,13220,13220,0
|
|
20241004,090000,0,13220,13220,13220,13220,0
|