600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185700,346014010,18100,18100,18100,18100,2217
|
|
20241004,185600,346014010,18100,18100,18100,18100,0
|
|
20241004,185500,346014010,18100,18100,18100,18100,0
|
|
20241004,185400,346014010,18100,18100,18100,18100,0
|
|
20241004,185300,346014010,18100,18100,18100,18100,0
|
|
20241004,185200,346014010,18100,18100,18100,18100,0
|
|
20241004,185100,346014010,18100,18100,18100,18100,0
|
|
20241004,185000,346014010,18100,18100,18100,18100,0
|
|
20241004,184900,346014010,18100,18100,18100,18100,0
|
|
20241004,184800,346014010,18100,18100,18100,18100,0
|
|
20241004,184700,346014010,18100,18100,18100,18100,0
|
|
20241004,184600,346014010,18100,18100,18100,18100,0
|
|
20241004,184500,346014010,18100,18100,18100,18100,0
|
|
20241004,184400,346014010,18100,18100,18100,18100,0
|
|
20241004,184300,346014010,18100,18100,18100,18100,0
|
|
20241004,184200,346014010,18100,18100,18100,18100,0
|
|
20241004,184100,346014010,18100,18100,18100,18100,0
|
|
20241004,184000,346014010,18100,18100,18100,18100,0
|
|
20241004,183900,346014010,18100,18100,18100,18100,0
|
|
20241004,183800,346014010,18100,18100,18100,18100,0
|
|
20241004,183700,346014010,18100,18100,18100,18100,0
|
|
20241004,183600,346014010,18100,18100,18100,18100,0
|
|
20241004,183500,346014010,18100,18100,18100,18100,0
|
|
20241004,183400,346014010,18100,18100,18100,18100,0
|
|
20241004,183300,346014010,18100,18100,18100,18100,0
|
|
20241004,183200,346014010,18100,18100,18100,18100,0
|
|
20241004,183100,346014010,18100,18100,18100,18100,0
|
|
20241004,183000,346014010,18100,18100,18100,18100,0
|
|
20241004,182900,346014010,18100,18100,18100,18100,0
|
|
20241004,182800,346014010,18100,18100,18100,18100,0
|
|
20241004,182700,346014010,18100,18100,18100,18100,2217
|
|
20241004,182600,346014010,18100,18100,18100,18100,0
|
|
20241004,182500,346014010,18100,18100,18100,18100,0
|
|
20241004,182400,346014010,18100,18100,18100,18100,0
|
|
20241004,182300,346014010,18100,18100,18100,18100,0
|
|
20241004,182200,346014010,18100,18100,18100,18100,0
|
|
20241004,182100,346014010,18100,18100,18100,18100,0
|
|
20241004,182000,346014010,18100,18100,18100,18100,0
|
|
20241004,181900,346014010,18100,18100,18100,18100,0
|
|
20241004,181800,346014010,18100,18100,18100,18100,0
|
|
20241004,181700,346014010,18100,18100,18100,18100,0
|
|
20241004,181600,346014010,18100,18100,18100,18100,0
|
|
20241004,181500,346014010,18100,18100,18100,18100,0
|
|
20241004,181400,346014010,18100,18100,18100,18100,0
|
|
20241004,181300,346014010,18100,18100,18100,18100,0
|
|
20241004,181200,346014010,18100,18100,18100,18100,0
|
|
20241004,181100,346014010,18100,18100,18100,18100,0
|
|
20241004,181000,346014010,18100,18100,18100,18100,0
|
|
20241004,180900,346014010,18100,18100,18100,18100,0
|
|
20241004,180800,346014010,18100,18100,18100,18100,0
|
|
20241004,180700,346014010,18100,18100,18100,18100,0
|
|
20241004,180600,346014010,18100,18100,18100,18100,0
|
|
20241004,180500,346014010,18100,18100,18100,18100,0
|
|
20241004,180400,346014010,18100,18100,18100,18100,0
|
|
20241004,180300,346014010,18100,18100,18100,18100,0
|
|
20241004,180200,346014010,18100,18100,18100,18100,0
|
|
20241004,180100,346014010,18100,18100,18100,18100,0
|
|
20241004,180000,346014010,18100,18100,18100,18100,0
|
|
20241004,175900,346014010,18100,18100,18100,18100,0
|
|
20241004,175800,346014010,18100,18100,18100,18100,0
|
|
20241004,175700,346014010,18100,18100,18100,18100,2217
|
|
20241004,175600,346014010,18100,18100,18100,18100,0
|
|
20241004,175500,346014010,18100,18100,18100,18100,0
|
|
20241004,175400,346014010,18100,18100,18100,18100,0
|
|
20241004,175300,346014010,18100,18100,18100,18100,0
|
|
20241004,175200,346014010,18100,18100,18100,18100,0
|
|
20241004,175100,346014010,18100,18100,18100,18100,0
|
|
20241004,175000,346014010,18100,18100,18100,18100,0
|
|
20241004,174900,346014010,18100,18100,18100,18100,0
|
|
20241004,174800,346014010,18100,18100,18100,18100,0
|
|
20241004,174700,346014010,18100,18100,18100,18100,0
|
|
20241004,174600,346014010,18100,18100,18100,18100,0
|
|
20241004,174500,346014010,18100,18100,18100,18100,0
|
|
20241004,174400,346014010,18100,18100,18100,18100,0
|
|
20241004,174300,346014010,18100,18100,18100,18100,0
|
|
20241004,174200,346014010,18100,18100,18100,18100,0
|
|
20241004,174100,346014010,18100,18100,18100,18100,0
|
|
20241004,174000,346014010,18100,18100,18100,18100,0
|
|
20241004,173900,346014010,18100,18100,18100,18100,0
|
|
20241004,173800,346014010,18100,18100,18100,18100,0
|
|
20241004,173700,346014010,18100,18100,18100,18100,0
|
|
20241004,173600,346014010,18100,18100,18100,18100,0
|
|
20241004,173500,346014010,18100,18100,18100,18100,0
|
|
20241004,173400,346014010,18100,18100,18100,18100,0
|
|
20241004,173300,346014010,18100,18100,18100,18100,0
|
|
20241004,173200,346014010,18100,18100,18100,18100,0
|
|
20241004,173100,346014010,18100,18100,18100,18100,0
|
|
20241004,173000,346014010,18100,18100,18100,18100,0
|
|
20241004,172900,346014010,18100,18100,18100,18100,0
|
|
20241004,172800,346014010,18100,18100,18100,18100,0
|
|
20241004,172700,346014010,18100,18100,18100,18100,2217
|
|
20241004,172600,346014010,18100,18100,18100,18100,0
|
|
20241004,172500,346014010,18100,18100,18100,18100,0
|
|
20241004,172400,346014010,18100,18100,18100,18100,0
|
|
20241004,172300,346014010,18100,18100,18100,18100,0
|
|
20241004,172200,346014010,18100,18100,18100,18100,0
|
|
20241004,172100,346014010,18100,18100,18100,18100,0
|
|
20241004,172000,346014010,18100,18100,18100,18100,0
|
|
20241004,171900,346014010,18100,18100,18100,18100,0
|
|
20241004,171800,346014010,18100,18100,18100,18100,0
|
|
20241004,171700,346014010,18100,18100,18100,18100,0
|
|
20241004,171600,346014010,18100,18100,18100,18100,0
|
|
20241004,171500,346014010,18100,18100,18100,18100,0
|
|
20241004,171400,346014010,18100,18100,18100,18100,0
|
|
20241004,171300,346014010,18100,18100,18100,18100,0
|
|
20241004,171200,346014010,18100,18100,18100,18100,0
|
|
20241004,171100,346014010,18100,18100,18100,18100,0
|
|
20241004,171000,346014010,18100,18100,18100,18100,0
|
|
20241004,170900,346014010,18100,18100,18100,18100,0
|
|
20241004,170800,346014010,18100,18100,18100,18100,0
|
|
20241004,170700,346014010,18100,18100,18100,18100,0
|
|
20241004,170600,346014010,18100,18100,18100,18100,0
|
|
20241004,170500,346014010,18100,18100,18100,18100,0
|
|
20241004,170400,346014010,18100,18100,18100,18100,0
|
|
20241004,170300,346014010,18100,18100,18100,18100,0
|
|
20241004,170200,346014010,18100,18100,18100,18100,0
|
|
20241004,170100,346014010,18100,18100,18100,18100,0
|
|
20241004,170000,346014010,18100,18100,18100,18100,0
|
|
20241004,165900,346014010,18100,18100,18100,18100,0
|
|
20241004,165800,346014010,18100,18100,18100,18100,0
|
|
20241004,165700,346014010,18100,18100,18100,18100,2217
|
|
20241004,165600,346014010,18100,18100,18100,18100,0
|
|
20241004,165500,346014010,18100,18100,18100,18100,0
|
|
20241004,165400,346014010,18100,18100,18100,18100,0
|
|
20241004,165300,346014010,18100,18100,18100,18100,0
|
|
20241004,165200,346014010,18100,18100,18100,18100,0
|
|
20241004,165100,346014010,18100,18100,18100,18100,0
|
|
20241004,165000,346014010,18100,18100,18100,18100,0
|
|
20241004,164900,346014010,18100,18100,18100,18100,0
|
|
20241004,164800,346014010,18100,18100,18100,18100,0
|
|
20241004,164700,346014010,18100,18100,18100,18100,0
|
|
20241004,164600,346014010,18100,18100,18100,18100,0
|
|
20241004,164500,346014010,18100,18100,18100,18100,0
|
|
20241004,164400,346014010,18100,18100,18100,18100,0
|
|
20241004,164300,346014010,18100,18100,18100,18100,0
|
|
20241004,164200,346014010,18100,18100,18100,18100,0
|
|
20241004,164100,346014010,18100,18100,18100,18100,0
|
|
20241004,164000,346014010,18100,18100,18100,18100,0
|
|
20241004,163900,346014010,18100,18100,18100,18100,0
|
|
20241004,163800,346014010,18100,18100,18100,18100,0
|
|
20241004,163700,346014010,18100,18100,18100,18100,0
|
|
20241004,163600,346014010,18100,18100,18100,18100,0
|
|
20241004,163500,346014010,18100,18100,18100,18100,0
|
|
20241004,163400,346014010,18100,18100,18100,18100,0
|
|
20241004,163300,346014010,18100,18100,18100,18100,0
|
|
20241004,163200,346014010,18100,18100,18100,18100,0
|
|
20241004,163100,346014010,18100,18100,18100,18100,0
|
|
20241004,163000,346014010,18100,18100,18100,18100,0
|
|
20241004,162900,346014010,18100,18100,18100,18100,0
|
|
20241004,162800,346014010,18100,18100,18100,18100,0
|
|
20241004,162700,346014010,18100,18100,18100,18100,2217
|
|
20241004,162600,346014010,18100,18100,18100,18100,0
|
|
20241004,162500,346014010,18100,18100,18100,18100,0
|
|
20241004,162400,346014010,18100,18100,18100,18100,0
|
|
20241004,162300,346014010,18100,18100,18100,18100,0
|
|
20241004,162200,346014010,18100,18100,18100,18100,0
|
|
20241004,162100,346014010,18100,18100,18100,18100,0
|
|
20241004,162000,346014010,18100,18100,18100,18100,0
|
|
20241004,161900,346014010,18100,18100,18100,18100,0
|
|
20241004,161800,346014010,18100,18100,18100,18100,0
|
|
20241004,161700,346014010,18100,18100,18100,18100,0
|
|
20241004,161600,346014010,18100,18100,18100,18100,0
|
|
20241004,161500,346014010,18100,18100,18100,18100,0
|
|
20241004,161400,346014010,18100,18100,18100,18100,0
|
|
20241004,161300,346014010,18100,18100,18100,18100,0
|
|
20241004,161200,346014010,18100,18100,18100,18100,0
|
|
20241004,161100,346014010,18100,18100,18100,18100,0
|
|
20241004,161000,346014010,18100,18100,18100,18100,0
|
|
20241004,160900,346014010,18100,18100,18100,18100,0
|
|
20241004,160800,346014010,18100,18100,18100,18100,0
|
|
20241004,160700,346014010,18100,18100,18100,18100,0
|
|
20241004,160600,346014010,18100,18100,18100,18100,0
|
|
20241004,160500,346014010,18100,18100,18100,18100,0
|
|
20241004,160400,346014010,18100,18100,18100,18100,0
|
|
20241004,160300,346014010,18100,18100,18100,18100,0
|
|
20241004,160200,346014010,18100,18100,18100,18100,0
|
|
20241004,160100,346014010,18100,18100,18100,18100,0
|
|
20241004,160000,346014010,18100,18100,18100,18100,0
|
|
20241004,155900,346014010,18100,18100,18100,18100,0
|
|
20241004,155800,346014010,18100,18100,18100,18100,0
|
|
20241004,155700,346014010,18100,18100,18100,18100,2217
|
|
20241004,155600,346014010,18100,18100,18100,18100,0
|
|
20241004,155500,346014010,18100,18100,18100,18100,0
|
|
20241004,155400,346014010,18100,18100,18100,18100,0
|
|
20241004,155300,346014010,18100,18100,18100,18100,0
|
|
20241004,155200,346014010,18100,18100,18100,18100,0
|
|
20241004,155100,346014010,18100,18100,18100,18100,0
|
|
20241004,155000,346014010,18100,18100,18100,18100,0
|
|
20241004,154900,346014010,18100,18100,18100,18100,0
|
|
20241004,154800,346014010,18100,18100,18100,18100,0
|
|
20241004,154700,346014010,18100,18100,18100,18100,0
|
|
20241004,154600,346014010,18100,18100,18100,18100,0
|
|
20241004,154500,346014010,18100,18100,18100,18100,0
|
|
20241004,154400,346014010,18100,18100,18100,18100,0
|
|
20241004,154300,346014010,18100,18100,18100,18100,0
|
|
20241004,154200,346014010,18100,18100,18100,18100,0
|
|
20241004,154100,346014010,18100,18100,18100,18100,0
|
|
20241004,154000,346014010,18100,18100,18100,18100,0
|
|
20241004,153900,346014010,18100,18100,18100,18100,0
|
|
20241004,153800,346014010,18100,18100,18100,18100,0
|
|
20241004,153700,346014010,18100,18100,18100,18100,0
|
|
20241004,153600,346014010,18100,18100,18100,18100,0
|
|
20241004,153500,346014010,18100,18100,18100,18100,0
|
|
20241004,153400,346014010,18100,18100,18100,18100,0
|
|
20241004,153300,346014010,18100,18100,18100,18100,0
|
|
20241004,153200,346014010,18100,18100,18100,18100,0
|
|
20241004,153100,346014010,18100,18100,18100,18100,0
|
|
20241004,153000,346014010,18100,18100,18100,18100,2217
|
|
20241004,152900,305886310,18110,18110,18110,18110,0
|
|
20241004,152800,305886310,18110,18110,18110,18110,0
|
|
20241004,152700,305886310,18110,18110,18110,18110,0
|
|
20241004,152600,305886310,18110,18110,18110,18110,0
|
|
20241004,152500,305886310,18110,18110,18110,18110,0
|
|
20241004,152400,305886310,18110,18110,18110,18110,0
|
|
20241004,152300,305886310,18110,18110,18110,18110,0
|
|
20241004,152200,305886310,18110,18110,18110,18110,0
|
|
20241004,152100,305886310,18110,18110,18110,18110,0
|
|
20241004,152000,305886310,18110,18110,18110,18110,0
|
|
20241004,151900,305886310,18110,18130,18230,18110,532
|
|
20241004,151800,296242700,18130,18170,18230,18130,190
|
|
20241004,151700,292791150,18150,18150,18150,18150,10
|
|
20241004,151600,292609650,18150,18150,18150,18150,3
|
|
20241004,151500,292555200,18140,18140,18140,18140,23
|
|
20241004,151400,292137980,18130,18130,18130,18130,53
|
|
20241004,151300,291177090,18130,18130,18130,18130,65
|
|
20241004,151200,289998640,18130,18130,18130,18130,0
|
|
20241004,151100,289998640,18130,18130,18130,18130,25
|
|
20241004,151000,289545390,18130,18130,18130,18130,11
|
|
20241004,150900,289345960,18130,18130,18140,18130,19
|
|
20241004,150800,289001460,18140,18140,18150,18140,62
|
|
20241004,150700,287876770,18150,18150,18150,18150,19
|
|
20241004,150600,287531920,18150,18150,18150,18150,59
|
|
20241004,150500,286461070,18170,18170,18170,18170,0
|
|
20241004,150400,286461070,18170,18150,18170,18150,139
|
|
20241004,150300,283938180,18170,18150,18170,18150,5
|
|
20241004,150200,283847410,18150,18150,18150,18150,18
|
|
20241004,150100,283520710,18150,18160,18160,18150,206
|
|
20241004,150000,279781650,18170,18180,18180,18170,58
|
|
20241004,145900,278727280,18180,18180,18180,18180,40
|
|
20241004,145800,278000080,18180,18180,18180,18180,0
|
|
20241004,145700,278000080,18180,18180,18180,18180,0
|
|
20241004,145600,278000080,18180,18220,18220,18180,38
|
|
20241004,145500,277308870,18220,18220,18220,18190,3
|
|
20241004,145400,277254240,18190,18190,18190,18190,4
|
|
20241004,145300,277181480,18190,18180,18190,18180,74
|
|
20241004,145200,275836120,18180,18180,18180,18180,0
|
|
20241004,145100,275836120,18180,18200,18200,18180,181
|
|
20241004,145000,272542840,18200,18220,18220,18200,191
|
|
20241004,144900,269064140,18250,18250,18250,18250,59
|
|
20241004,144800,267987390,18210,18230,18240,18210,54
|
|
20241004,144700,267002860,18240,18240,18240,18240,8
|
|
20241004,144600,266856940,18240,18230,18240,18230,5
|
|
20241004,144500,266765780,18230,18230,18230,18230,1
|
|
20241004,144400,266747550,18210,18210,18210,18210,206
|
|
20241004,144300,262996290,18230,18230,18230,18230,0
|
|
20241004,144200,262996290,18230,18230,18230,18230,32
|
|
20241004,144100,262412930,18230,18230,18230,18200,162
|
|
20241004,144000,259460030,18200,18200,18200,18200,1
|
|
20241004,143900,259441830,18230,18230,18230,18230,0
|
|
20241004,143800,259441830,18230,18230,18230,18230,0
|
|
20241004,143700,259441830,18230,18230,18230,18230,1
|
|
20241004,143600,259423600,18210,18230,18230,18210,172
|
|
20241004,143500,256288280,18230,18230,18230,18230,0
|
|
20241004,143400,256288280,18230,18230,18230,18230,0
|
|
20241004,143300,256288280,18230,18230,18230,18230,0
|
|
20241004,143200,256288280,18230,18230,18230,18230,0
|
|
20241004,143100,256288280,18230,18230,18230,18230,0
|
|
20241004,143000,256288280,18230,18230,18230,18230,0
|
|
20241004,142900,256288280,18230,18230,18230,18230,1
|
|
20241004,142800,256270050,18190,18190,18190,18190,0
|
|
20241004,142700,256270050,18190,18190,18190,18190,49
|
|
20241004,142600,255378740,18180,18180,18180,18180,0
|
|
20241004,142500,255378740,18180,18180,18180,18180,8
|
|
20241004,142400,255233300,18230,18230,18230,18230,0
|
|
20241004,142300,255233300,18230,18230,18230,18230,1
|
|
20241004,142200,255215070,18180,18180,18180,18180,0
|
|
20241004,142100,255215070,18180,18180,18180,18180,0
|
|
20241004,142000,255215070,18180,18180,18180,18180,0
|
|
20241004,141900,255215070,18180,18180,18180,18180,0
|
|
20241004,141800,255215070,18180,18180,18180,18180,2
|
|
20241004,141700,255178710,18170,18170,18170,18170,45
|
|
20241004,141600,254361060,18170,18170,18170,18170,0
|
|
20241004,141500,254361060,18170,18170,18170,18170,0
|
|
20241004,141400,254361060,18170,18170,18170,18170,1
|
|
20241004,141300,254342890,18200,18200,18200,18200,0
|
|
20241004,141200,254342890,18200,18200,18200,18200,0
|
|
20241004,141100,254342890,18200,18200,18200,18200,0
|
|
20241004,141000,254342890,18200,18200,18200,18200,55
|
|
20241004,140900,253341890,18230,18230,18230,18230,0
|
|
20241004,140800,253341890,18230,18230,18230,18230,0
|
|
20241004,140700,253341890,18230,18230,18230,18230,1
|
|
20241004,140600,253323660,18230,18230,18230,18230,0
|
|
20241004,140500,253323660,18230,18230,18230,18230,0
|
|
20241004,140400,253323660,18230,18230,18230,18230,5
|
|
20241004,140300,253232510,18180,18180,18180,18180,63
|
|
20241004,140200,252087170,18190,18190,18190,18190,0
|
|
20241004,140100,252087170,18190,18190,18190,18190,0
|
|
20241004,140000,252087170,18190,18190,18190,18190,0
|
|
20241004,135900,252087170,18190,18190,18190,18190,0
|
|
20241004,135800,252087170,18190,18190,18190,18190,0
|
|
20241004,135700,252087170,18190,18190,18190,18190,0
|
|
20241004,135600,252087170,18190,18190,18190,18190,15
|
|
20241004,135500,251814320,18200,18200,18200,18200,0
|
|
20241004,135400,251814320,18200,18200,18200,18200,0
|
|
20241004,135300,251814320,18200,18200,18200,18200,0
|
|
20241004,135200,251814320,18200,18200,18200,18200,1
|
|
20241004,135100,251796120,18210,18210,18210,18210,0
|
|
20241004,135000,251796120,18210,18210,18210,18210,0
|
|
20241004,134900,251796120,18210,18210,18210,18210,5
|
|
20241004,134800,251705070,18240,18240,18240,18240,0
|
|
20241004,134700,251705070,18240,18220,18240,18220,20
|
|
20241004,134600,251340290,18230,18230,18230,18230,0
|
|
20241004,134500,251340290,18230,18230,18230,18230,0
|
|
20241004,134400,251340290,18230,18230,18230,18230,41
|
|
20241004,134300,250592860,18230,18230,18230,18230,0
|
|
20241004,134200,250592860,18230,18230,18230,18230,0
|
|
20241004,134100,250592860,18230,18230,18230,18230,27
|
|
20241004,134000,250100650,18200,18200,18200,18200,0
|
|
20241004,133900,250100650,18200,18200,18200,18200,0
|
|
20241004,133800,250100650,18200,18200,18200,18200,0
|
|
20241004,133700,250100650,18200,18200,18200,18200,0
|
|
20241004,133600,250100650,18200,18200,18200,18200,41
|
|
20241004,133500,249354450,18190,18190,18190,18190,60
|
|
20241004,133400,248263050,18180,18180,18180,18180,0
|
|
20241004,133300,248263050,18180,18180,18180,18180,5
|
|
20241004,133200,248172150,18190,18190,18190,18190,3
|
|
20241004,133100,248117580,18180,18180,18180,18180,4
|
|
20241004,133000,248044860,18180,18180,18180,18180,0
|
|
20241004,132900,248044860,18180,18180,18180,18180,7
|
|
20241004,132800,247917600,18180,18180,18180,18180,0
|
|
20241004,132700,247917600,18180,18180,18180,18180,7
|
|
20241004,132600,247790340,18180,18170,18180,18170,322
|
|
20241004,132500,241939080,18170,18170,18170,18170,10
|
|
20241004,132400,241757380,18180,18180,18180,18180,0
|
|
20241004,132300,241757380,18180,18180,18180,18180,0
|
|
20241004,132200,241757380,18180,18180,18180,18180,9
|
|
20241004,132100,241593760,18190,18190,18190,18190,11
|
|
20241004,132000,241393670,18190,18190,18190,18190,10
|
|
20241004,131900,241211770,18180,18180,18180,18180,0
|
|
20241004,131800,241211770,18180,18180,18180,18180,144
|
|
20241004,131700,238593850,18180,18180,18180,18170,27
|
|
20241004,131600,238103060,18170,18170,18170,18170,1
|
|
20241004,131500,238084890,18180,18180,18180,18180,0
|
|
20241004,131400,238084890,18180,18180,18180,18180,0
|
|
20241004,131300,238084890,18180,18180,18180,18180,20
|
|
20241004,131200,237721290,18150,18150,18150,18150,97
|
|
20241004,131100,235960740,18150,18150,18150,18150,20
|
|
20241004,131000,235597740,18150,18150,18150,18150,0
|
|
20241004,130900,235597740,18150,18150,18150,18150,0
|
|
20241004,130800,235597740,18150,18150,18150,18150,23
|
|
20241004,130700,235180290,18190,18190,18190,18190,0
|
|
20241004,130600,235180290,18190,18190,18190,18190,1
|
|
20241004,130500,235162100,18150,18150,18150,18150,0
|
|
20241004,130400,235162100,18150,18150,18150,18150,0
|
|
20241004,130300,235162100,18150,18160,18160,18150,151
|
|
20241004,130200,232420830,18190,18190,18190,18190,0
|
|
20241004,130100,232420830,18190,18190,18190,18190,0
|
|
20241004,130000,232420830,18190,18190,18190,18190,1
|
|
20241004,125900,232402640,18160,18160,18160,18160,0
|
|
20241004,125800,232402640,18160,18160,18160,18160,48
|
|
20241004,125700,231530960,18190,18190,18190,18190,0
|
|
20241004,125600,231530960,18190,18190,18190,18190,0
|
|
20241004,125500,231530960,18190,18190,18190,18190,0
|
|
20241004,125400,231530960,18190,18190,18190,18190,0
|
|
20241004,125300,231530960,18190,18190,18190,18190,0
|
|
20241004,125200,231530960,18190,18190,18190,18190,0
|
|
20241004,125100,231530960,18190,18190,18190,18190,0
|
|
20241004,125000,231530960,18190,18190,18190,18190,0
|
|
20241004,124900,231530960,18190,18190,18190,18190,0
|
|
20241004,124800,231530960,18190,18190,18190,18190,0
|
|
20241004,124700,231530960,18190,18190,18190,18190,0
|
|
20241004,124600,231530960,18190,18190,18190,18150,24
|
|
20241004,124500,231095180,18190,18190,18190,18190,1
|
|
20241004,124400,231076990,18160,18160,18160,18160,0
|
|
20241004,124300,231076990,18160,18160,18160,18160,0
|
|
20241004,124200,231076990,18160,18160,18160,18160,0
|
|
20241004,124100,231076990,18160,18150,18160,18150,3
|
|
20241004,124000,231022530,18150,18150,18150,18150,50
|
|
20241004,123900,230115030,18150,18160,18160,18150,347
|
|
20241004,123800,223815980,18160,18160,18160,18160,50
|
|
20241004,123700,222907980,18150,18160,18160,18150,495
|
|
20241004,123600,213919650,18170,18170,18170,18170,0
|
|
20241004,123500,213919650,18170,18170,18170,18170,22
|
|
20241004,123400,213519910,18170,18170,18170,18170,0
|
|
20241004,123300,213519910,18170,18170,18170,18170,0
|
|
20241004,123200,213519910,18170,18170,18170,18170,0
|
|
20241004,123100,213519910,18170,18170,18170,18170,0
|
|
20241004,123000,213519910,18170,18170,18170,18170,0
|
|
20241004,122900,213519910,18170,18170,18170,18170,0
|
|
20241004,122800,213519910,18170,18170,18170,18170,0
|
|
20241004,122700,213519910,18170,18170,18170,18170,155
|
|
20241004,122600,210703560,18170,18180,18180,18170,102
|
|
20241004,122500,208850130,18180,18180,18180,18180,0
|
|
20241004,122400,208850130,18180,18180,18180,18180,0
|
|
20241004,122300,208850130,18180,18180,18180,18180,2
|
|
20241004,122200,208813770,18180,18180,18180,18180,0
|
|
20241004,122100,208813770,18180,18180,18180,18180,0
|
|
20241004,122000,208813770,18180,18190,18190,18180,103
|
|
20241004,121900,206940370,18230,18230,18230,18230,0
|
|
20241004,121800,206940370,18230,18230,18230,18230,0
|
|
20241004,121700,206940370,18230,18230,18230,18230,15
|
|
20241004,121600,206666920,18200,18200,18200,18200,0
|
|
20241004,121500,206666920,18200,18200,18200,18200,0
|
|
20241004,121400,206666920,18200,18200,18200,18200,8
|
|
20241004,121300,206521320,18190,18200,18200,18190,98
|
|
20241004,121200,204737800,18200,18200,18200,18200,0
|
|
20241004,121100,204737800,18200,18200,18200,18200,0
|
|
20241004,121000,204737800,18200,18200,18200,18200,0
|
|
20241004,120900,204737800,18200,18200,18200,18200,0
|
|
20241004,120800,204737800,18200,18200,18200,18190,79
|
|
20241004,120700,203300100,18200,18200,18200,18200,0
|
|
20241004,120600,203300100,18200,18200,18200,18200,0
|
|
20241004,120500,203300100,18200,18200,18200,18200,0
|
|
20241004,120400,203300100,18200,18200,18200,18200,5
|
|
20241004,120300,203209100,18200,18200,18200,18200,2
|
|
20241004,120200,203172700,18190,18200,18200,18190,30
|
|
20241004,120100,202626800,18200,18200,18200,18200,0
|
|
20241004,120000,202626800,18200,18200,18200,18200,10
|
|
20241004,115900,202444800,18200,18200,18200,18200,0
|
|
20241004,115800,202444800,18200,18200,18200,18200,0
|
|
20241004,115700,202444800,18200,18200,18200,18200,0
|
|
20241004,115600,202444800,18200,18200,18200,18200,0
|
|
20241004,115500,202444800,18200,18200,18200,18200,100
|
|
20241004,115400,200624800,18200,18200,18200,18200,0
|
|
20241004,115300,200624800,18200,18200,18200,18200,1
|
|
20241004,115200,200606600,18180,18180,18180,18180,0
|
|
20241004,115100,200606600,18180,18200,18200,18180,289
|
|
20241004,115000,195347280,18250,18250,18250,18250,0
|
|
20241004,114900,195347280,18250,18250,18250,18250,0
|
|
20241004,114800,195347280,18250,18250,18250,18250,1
|
|
20241004,114700,195329030,18200,18200,18200,18200,0
|
|
20241004,114600,195329030,18200,18200,18200,18200,0
|
|
20241004,114500,195329030,18200,18200,18200,18200,136
|
|
20241004,114400,192853830,18200,18200,18200,18200,0
|
|
20241004,114300,192853830,18200,18200,18200,18200,0
|
|
20241004,114200,192853830,18200,18200,18200,18200,0
|
|
20241004,114100,192853830,18200,18200,18200,18200,34
|
|
20241004,114000,192235030,18200,18200,18200,18200,59
|
|
20241004,113900,191161230,18160,18160,18160,18160,165
|
|
20241004,113800,188164830,18200,18200,18200,18200,159
|
|
20241004,113700,185271030,18150,18180,18180,18150,1304
|
|
20241004,113600,161594180,18180,18200,18200,18180,6
|
|
20241004,113500,161485080,18170,18200,18200,18150,211
|
|
20241004,113400,157646680,18150,18250,18250,18150,3697
|
|
20241004,113300,90382900,18310,18310,18310,18310,0
|
|
20241004,113200,90382900,18310,18310,18310,18310,0
|
|
20241004,113100,90382900,18310,18310,18310,18310,0
|
|
20241004,113000,90382900,18310,18310,18310,18310,200
|
|
20241004,112900,86720900,18310,18310,18310,18310,0
|
|
20241004,112800,86720900,18310,18310,18310,18310,0
|
|
20241004,112700,86720900,18310,18310,18310,18310,0
|
|
20241004,112600,86720900,18310,18310,18310,18310,0
|
|
20241004,112500,86720900,18310,18310,18310,18310,0
|
|
20241004,112400,86720900,18310,18310,18310,18310,0
|
|
20241004,112300,86720900,18310,18310,18310,18310,0
|
|
20241004,112200,86720900,18310,18310,18310,18310,1
|
|
20241004,112100,86702590,18240,18240,18240,18240,4
|
|
20241004,112000,86629630,18240,18250,18250,18240,25
|
|
20241004,111900,86173560,18240,18240,18240,18240,0
|
|
20241004,111800,86173560,18240,18240,18240,18240,0
|
|
20241004,111700,86173560,18240,18240,18240,18240,0
|
|
20241004,111600,86173560,18240,18250,18250,18240,9
|
|
20241004,111500,86009380,18240,18240,18240,18240,0
|
|
20241004,111400,86009380,18240,18240,18240,18240,0
|
|
20241004,111300,86009380,18240,18240,18240,18240,5
|
|
20241004,111200,85918180,18250,18250,18250,18250,63
|
|
20241004,111100,84768430,18240,18240,18240,18240,1
|
|
20241004,111000,84750190,18240,18240,18240,18240,1
|
|
20241004,110900,84731950,18250,18250,18250,18250,9
|
|
20241004,110800,84567700,18240,18240,18240,18240,1
|
|
20241004,110700,84549460,18240,18250,18260,18240,26
|
|
20241004,110600,84074960,18250,18260,18260,18250,121
|
|
20241004,110500,81866150,18260,18270,18280,18260,11
|
|
20241004,110400,81665200,18260,18260,18260,18260,7
|
|
20241004,110300,81537380,18270,18260,18320,18260,153
|
|
20241004,110200,78743270,18260,18270,18270,18250,211
|
|
20241004,110100,74890500,18260,18260,18260,18260,0
|
|
20241004,110000,74890500,18260,18260,18260,18260,7
|
|
20241004,105900,74762680,18260,18260,18260,18260,37
|
|
20241004,105800,74087060,18260,18260,18260,18260,49
|
|
20241004,105700,73192320,18340,18340,18340,18340,0
|
|
20241004,105600,73192320,18340,18340,18340,18340,0
|
|
20241004,105500,73192320,18340,18340,18340,18340,0
|
|
20241004,105400,73192320,18340,18340,18340,18340,0
|
|
20241004,105300,73192320,18340,18340,18340,18340,0
|
|
20241004,105200,73192320,18340,18340,18340,18340,0
|
|
20241004,105100,73192320,18340,18340,18340,18340,0
|
|
20241004,105000,73192320,18340,18340,18340,18340,0
|
|
20241004,104900,73192320,18340,18340,18340,18340,109
|
|
20241004,104800,71193260,18340,18340,18340,18340,0
|
|
20241004,104700,71193260,18340,18340,18340,18340,0
|
|
20241004,104600,71193260,18340,18340,18340,18340,0
|
|
20241004,104500,71193260,18340,18340,18340,18340,0
|
|
20241004,104400,71193260,18340,18340,18340,18340,0
|
|
20241004,104300,71193260,18340,18340,18340,18340,0
|
|
20241004,104200,71193260,18340,18340,18340,18340,0
|
|
20241004,104100,71193260,18340,18340,18340,18340,0
|
|
20241004,104000,71193260,18340,18340,18340,18340,5
|
|
20241004,103900,71101560,18340,18340,18340,18340,0
|
|
20241004,103800,71101560,18340,18340,18340,18340,0
|
|
20241004,103700,71101560,18340,18340,18340,18340,0
|
|
20241004,103600,71101560,18340,18340,18340,18340,0
|
|
20241004,103500,71101560,18340,18340,18340,18340,0
|
|
20241004,103400,71101560,18340,18340,18340,18340,0
|
|
20241004,103300,71101560,18340,18340,18340,18340,0
|
|
20241004,103200,71101560,18340,18340,18340,18340,5
|
|
20241004,103100,71009860,18240,18240,18240,18240,13
|
|
20241004,103000,70772740,18240,18240,18240,18240,0
|
|
20241004,102900,70772740,18240,18240,18240,18240,0
|
|
20241004,102800,70772740,18240,18340,18340,18240,6
|
|
20241004,102700,70663100,18240,18340,18340,18240,113
|
|
20241004,102600,68601780,18240,18240,18240,18240,0
|
|
20241004,102500,68601780,18240,18240,18240,18240,41
|
|
20241004,102400,67853940,18240,18240,18240,18240,87
|
|
20241004,102300,66267060,18240,18250,18250,18240,116
|
|
20241004,102200,64151110,18250,18340,18340,18250,101
|
|
20241004,102100,62307770,18340,18340,18340,18340,0
|
|
20241004,102000,62307770,18340,18340,18340,18340,0
|
|
20241004,101900,62307770,18340,18340,18340,18340,2
|
|
20241004,101800,62271090,18340,18240,18340,18240,11
|
|
20241004,101700,62070350,18350,18350,18350,18350,0
|
|
20241004,101600,62070350,18350,18350,18350,18350,1
|
|
20241004,101500,62052000,18240,18250,18350,18240,236
|
|
20241004,101400,57746120,18350,18250,18350,18250,6
|
|
20241004,101300,57636520,18360,18250,18360,18240,114
|
|
20241004,101200,55555910,18250,18260,18260,18250,23
|
|
20241004,101100,55136150,18360,18360,18360,18360,0
|
|
20241004,101000,55136150,18360,18360,18360,18360,0
|
|
20241004,100900,55136150,18360,18360,18360,18360,0
|
|
20241004,100800,55136150,18360,18360,18360,18360,1
|
|
20241004,100700,55117790,18360,18360,18360,18360,0
|
|
20241004,100600,55117790,18360,18360,18360,18360,0
|
|
20241004,100500,55117790,18360,18360,18360,18360,0
|
|
20241004,100400,55117790,18360,18360,18360,18360,2
|
|
20241004,100300,55081070,18360,18360,18360,18360,1
|
|
20241004,100200,55062710,18250,18250,18250,18250,0
|
|
20241004,100100,55062710,18250,18250,18250,18250,55
|
|
20241004,100000,54058960,18250,18250,18250,18250,0
|
|
20241004,095900,54058960,18250,18240,18250,18240,996
|
|
20241004,095800,35881980,18250,18250,18250,18250,5
|
|
20241004,095700,35790730,18250,18250,18250,18240,438
|
|
20241004,095600,27797580,18250,18250,18250,18250,0
|
|
20241004,095500,27797580,18250,18250,18250,18250,2
|
|
20241004,095400,27761080,18360,18250,18360,18250,24
|
|
20241004,095300,27320880,18250,18250,18250,18250,0
|
|
20241004,095200,27320880,18250,18250,18250,18250,0
|
|
20241004,095100,27320880,18250,18250,18250,18250,0
|
|
20241004,095000,27320880,18250,18250,18250,18250,0
|
|
20241004,094900,27320880,18250,18250,18250,18250,20
|
|
20241004,094800,26955880,18250,18250,18250,18250,84
|
|
20241004,094700,25422880,18250,18270,18270,18250,18
|
|
20241004,094600,25094220,18360,18360,18360,18360,0
|
|
20241004,094500,25094220,18360,18360,18360,18360,0
|
|
20241004,094400,25094220,18360,18360,18360,18360,37
|
|
20241004,094300,24414900,18270,18270,18270,18270,13
|
|
20241004,094200,24177390,18380,18380,18380,18380,2
|
|
20241004,094100,24140630,18380,18380,18380,18380,0
|
|
20241004,094000,24140630,18380,18380,18380,18380,3
|
|
20241004,093900,24085490,18380,18380,18380,18380,0
|
|
20241004,093800,24085490,18380,18380,18380,18380,0
|
|
20241004,093700,24085490,18380,18340,18380,18270,7
|
|
20241004,093600,23957420,18340,18340,18340,18340,10
|
|
20241004,093500,23774020,18340,18340,18340,18340,10
|
|
20241004,093400,23590620,18380,18380,18380,18380,0
|
|
20241004,093300,23590620,18380,18290,18380,18290,12
|
|
20241004,093200,23370730,18290,18280,18290,18280,14
|
|
20241004,093100,23114680,18280,18280,18280,18280,1
|
|
20241004,093000,23096400,18220,18220,18220,18220,11
|
|
20241004,092900,22895980,18220,18220,18220,18220,2
|
|
20241004,092800,22859540,18220,18220,18220,18220,10
|
|
20241004,092700,22677340,18220,18230,18230,18220,43
|
|
20241004,092600,21893870,18200,18200,18200,18200,0
|
|
20241004,092500,21893870,18200,18200,18200,18200,0
|
|
20241004,092400,21893870,18200,18220,18220,18200,22
|
|
20241004,092300,21493170,18240,18240,18240,18240,0
|
|
20241004,092200,21493170,18240,18240,18240,18240,10
|
|
20241004,092100,21310770,18200,18200,18200,18200,0
|
|
20241004,092000,21310770,18200,18200,18200,18200,66
|
|
20241004,091900,20109570,18200,18240,18240,18200,410
|
|
20241004,091800,12643930,18240,18240,18240,18240,0
|
|
20241004,091700,12643930,18240,18360,18360,18240,623
|
|
20241004,091600,1230740,18360,18360,18360,18360,0
|
|
20241004,091500,1230740,18360,18370,18370,18360,17
|
|
20241004,091400,918600,18360,18360,18360,18360,0
|
|
20241004,091300,918600,18360,18360,18360,18360,0
|
|
20241004,091200,918600,18360,18360,18360,18360,0
|
|
20241004,091100,918600,18360,18360,18360,18360,40
|
|
20241004,091000,184200,18450,18450,18450,18450,0
|
|
20241004,090900,184200,18450,18450,18450,18450,0
|
|
20241004,090800,184200,18450,18450,18450,18450,0
|
|
20241004,090700,184200,18450,18450,18450,18450,0
|
|
20241004,090600,184200,18450,18450,18450,18450,2
|
|
20241004,090500,147300,18450,18450,18450,18450,0
|
|
20241004,090400,147300,18450,18450,18450,18450,0
|
|
20241004,090300,147300,18450,18450,18450,18450,0
|
|
20241004,090200,147300,18450,18450,18450,18450,0
|
|
20241004,090100,147300,18450,18450,18450,18450,0
|
|
20241004,090000,147300,18450,18350,18450,18350,8
|