664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200100,80378220,12460,12460,12460,12460,64
|
|
20241004,200000,80378220,12460,12460,12460,12460,0
|
|
20241004,195900,80378220,12460,12460,12460,12460,0
|
|
20241004,195800,80378220,12460,12460,12460,12460,0
|
|
20241004,195700,80378220,12460,12460,12460,12460,0
|
|
20241004,195600,80378220,12460,12460,12460,12460,0
|
|
20241004,195500,80378220,12460,12460,12460,12460,0
|
|
20241004,195400,80378220,12460,12460,12460,12460,0
|
|
20241004,195300,80378220,12460,12460,12460,12460,0
|
|
20241004,195200,80378220,12460,12460,12460,12460,0
|
|
20241004,195100,80378220,12460,12460,12460,12460,0
|
|
20241004,195000,80378220,12460,12460,12460,12460,0
|
|
20241004,194900,80378220,12460,12460,12460,12460,0
|
|
20241004,194800,80378220,12460,12460,12460,12460,0
|
|
20241004,194700,80378220,12460,12460,12460,12460,0
|
|
20241004,194600,80378220,12460,12460,12460,12460,0
|
|
20241004,194500,80378220,12460,12460,12460,12460,0
|
|
20241004,194400,80378220,12460,12460,12460,12460,0
|
|
20241004,194300,80378220,12460,12460,12460,12460,0
|
|
20241004,194200,80378220,12460,12460,12460,12460,0
|
|
20241004,194100,80378220,12460,12460,12460,12460,0
|
|
20241004,194000,80378220,12460,12460,12460,12460,0
|
|
20241004,193900,80378220,12460,12460,12460,12460,0
|
|
20241004,193800,80378220,12460,12460,12460,12460,0
|
|
20241004,193700,80378220,12460,12460,12460,12460,0
|
|
20241004,193600,80378220,12460,12460,12460,12460,0
|
|
20241004,193500,80378220,12460,12460,12460,12460,0
|
|
20241004,193400,80378220,12460,12460,12460,12460,0
|
|
20241004,193300,80378220,12460,12460,12460,12460,0
|
|
20241004,193200,80378220,12460,12460,12460,12460,0
|
|
20241004,193100,80378220,12460,12460,12460,12460,64
|
|
20241004,193000,80378220,12460,12460,12460,12460,0
|
|
20241004,192900,80378220,12460,12460,12460,12460,0
|
|
20241004,192800,80378220,12460,12460,12460,12460,0
|
|
20241004,192700,80378220,12460,12460,12460,12460,0
|
|
20241004,192600,80378220,12460,12460,12460,12460,0
|
|
20241004,192500,80378220,12460,12460,12460,12460,0
|
|
20241004,192400,80378220,12460,12460,12460,12460,0
|
|
20241004,192300,80378220,12460,12460,12460,12460,0
|
|
20241004,192200,80378220,12460,12460,12460,12460,0
|
|
20241004,192100,80378220,12460,12460,12460,12460,0
|
|
20241004,192000,80378220,12460,12460,12460,12460,0
|
|
20241004,191900,80378220,12460,12460,12460,12460,0
|
|
20241004,191800,80378220,12460,12460,12460,12460,0
|
|
20241004,191700,80378220,12460,12460,12460,12460,0
|
|
20241004,191600,80378220,12460,12460,12460,12460,0
|
|
20241004,191500,80378220,12460,12460,12460,12460,0
|
|
20241004,191400,80378220,12460,12460,12460,12460,0
|
|
20241004,191300,80378220,12460,12460,12460,12460,0
|
|
20241004,191200,80378220,12460,12460,12460,12460,0
|
|
20241004,191100,80378220,12460,12460,12460,12460,0
|
|
20241004,191000,80378220,12460,12460,12460,12460,0
|
|
20241004,190900,80378220,12460,12460,12460,12460,0
|
|
20241004,190800,80378220,12460,12460,12460,12460,0
|
|
20241004,190700,80378220,12460,12460,12460,12460,0
|
|
20241004,190600,80378220,12460,12460,12460,12460,0
|
|
20241004,190500,80378220,12460,12460,12460,12460,0
|
|
20241004,190400,80378220,12460,12460,12460,12460,0
|
|
20241004,190300,80378220,12460,12460,12460,12460,0
|
|
20241004,190200,80378220,12460,12460,12460,12460,0
|
|
20241004,190100,80378220,12460,12460,12460,12460,64
|
|
20241004,190000,80378220,12460,12460,12460,12460,0
|
|
20241004,185900,80378220,12460,12460,12460,12460,0
|
|
20241004,185800,80378220,12460,12460,12460,12460,0
|
|
20241004,185700,80378220,12460,12460,12460,12460,0
|
|
20241004,185600,80378220,12460,12460,12460,12460,0
|
|
20241004,185500,80378220,12460,12460,12460,12460,0
|
|
20241004,185400,80378220,12460,12460,12460,12460,0
|
|
20241004,185300,80378220,12460,12460,12460,12460,0
|
|
20241004,185200,80378220,12460,12460,12460,12460,0
|
|
20241004,185100,80378220,12460,12460,12460,12460,0
|
|
20241004,185000,80378220,12460,12460,12460,12460,0
|
|
20241004,184900,80378220,12460,12460,12460,12460,0
|
|
20241004,184800,80378220,12460,12460,12460,12460,0
|
|
20241004,184700,80378220,12460,12460,12460,12460,0
|
|
20241004,184600,80378220,12460,12460,12460,12460,0
|
|
20241004,184500,80378220,12460,12460,12460,12460,0
|
|
20241004,184400,80378220,12460,12460,12460,12460,0
|
|
20241004,184300,80378220,12460,12460,12460,12460,0
|
|
20241004,184200,80378220,12460,12460,12460,12460,0
|
|
20241004,184100,80378220,12460,12460,12460,12460,0
|
|
20241004,184000,80378220,12460,12460,12460,12460,0
|
|
20241004,183900,80378220,12460,12460,12460,12460,0
|
|
20241004,183800,80378220,12460,12460,12460,12460,0
|
|
20241004,183700,80378220,12460,12460,12460,12460,0
|
|
20241004,183600,80378220,12460,12460,12460,12460,0
|
|
20241004,183500,80378220,12460,12460,12460,12460,0
|
|
20241004,183400,80378220,12460,12460,12460,12460,0
|
|
20241004,183300,80378220,12460,12460,12460,12460,0
|
|
20241004,183200,80378220,12460,12460,12460,12460,0
|
|
20241004,183100,80378220,12460,12460,12460,12460,64
|
|
20241004,183000,80378220,12460,12460,12460,12460,0
|
|
20241004,182900,80378220,12460,12460,12460,12460,0
|
|
20241004,182800,80378220,12460,12460,12460,12460,0
|
|
20241004,182700,80378220,12460,12460,12460,12460,0
|
|
20241004,182600,80378220,12460,12460,12460,12460,0
|
|
20241004,182500,80378220,12460,12460,12460,12460,0
|
|
20241004,182400,80378220,12460,12460,12460,12460,0
|
|
20241004,182300,80378220,12460,12460,12460,12460,0
|
|
20241004,182200,80378220,12460,12460,12460,12460,0
|
|
20241004,182100,80378220,12460,12460,12460,12460,0
|
|
20241004,182000,80378220,12460,12460,12460,12460,0
|
|
20241004,181900,80378220,12460,12460,12460,12460,0
|
|
20241004,181800,80378220,12460,12460,12460,12460,0
|
|
20241004,181700,80378220,12460,12460,12460,12460,0
|
|
20241004,181600,80378220,12460,12460,12460,12460,0
|
|
20241004,181500,80378220,12460,12460,12460,12460,0
|
|
20241004,181400,80378220,12460,12460,12460,12460,0
|
|
20241004,181300,80378220,12460,12460,12460,12460,0
|
|
20241004,181200,80378220,12460,12460,12460,12460,0
|
|
20241004,181100,80378220,12460,12460,12460,12460,0
|
|
20241004,181000,80378220,12460,12460,12460,12460,0
|
|
20241004,180900,80378220,12460,12460,12460,12460,0
|
|
20241004,180800,80378220,12460,12460,12460,12460,0
|
|
20241004,180700,80378220,12460,12460,12460,12460,0
|
|
20241004,180600,80378220,12460,12460,12460,12460,0
|
|
20241004,180500,80378220,12460,12460,12460,12460,0
|
|
20241004,180400,80378220,12460,12460,12460,12460,0
|
|
20241004,180300,80378220,12460,12460,12460,12460,0
|
|
20241004,180200,80378220,12460,12460,12460,12460,0
|
|
20241004,180100,80378220,12460,12460,12460,12460,64
|
|
20241004,180000,80378220,12460,12460,12460,12460,0
|
|
20241004,175900,80378220,12460,12460,12460,12460,0
|
|
20241004,175800,80378220,12460,12460,12460,12460,0
|
|
20241004,175700,80378220,12460,12460,12460,12460,0
|
|
20241004,175600,80378220,12460,12460,12460,12460,0
|
|
20241004,175500,80378220,12460,12460,12460,12460,0
|
|
20241004,175400,80378220,12460,12460,12460,12460,0
|
|
20241004,175300,80378220,12460,12460,12460,12460,0
|
|
20241004,175200,80378220,12460,12460,12460,12460,0
|
|
20241004,175100,80378220,12460,12460,12460,12460,0
|
|
20241004,175000,80378220,12460,12460,12460,12460,0
|
|
20241004,174900,80378220,12460,12460,12460,12460,0
|
|
20241004,174800,80378220,12460,12460,12460,12460,0
|
|
20241004,174700,80378220,12460,12460,12460,12460,0
|
|
20241004,174600,80378220,12460,12460,12460,12460,0
|
|
20241004,174500,80378220,12460,12460,12460,12460,0
|
|
20241004,174400,80378220,12460,12460,12460,12460,0
|
|
20241004,174300,80378220,12460,12460,12460,12460,0
|
|
20241004,174200,80378220,12460,12460,12460,12460,0
|
|
20241004,174100,80378220,12460,12460,12460,12460,0
|
|
20241004,174000,80378220,12460,12460,12460,12460,0
|
|
20241004,173900,80378220,12460,12460,12460,12460,0
|
|
20241004,173800,80378220,12460,12460,12460,12460,0
|
|
20241004,173700,80378220,12460,12460,12460,12460,0
|
|
20241004,173600,80378220,12460,12460,12460,12460,0
|
|
20241004,173500,80378220,12460,12460,12460,12460,0
|
|
20241004,173400,80378220,12460,12460,12460,12460,0
|
|
20241004,173300,80378220,12460,12460,12460,12460,0
|
|
20241004,173200,80378220,12460,12460,12460,12460,0
|
|
20241004,173100,80378220,12460,12460,12460,12460,64
|
|
20241004,173000,80378220,12460,12460,12460,12460,0
|
|
20241004,172900,80378220,12460,12460,12460,12460,0
|
|
20241004,172800,80378220,12460,12460,12460,12460,0
|
|
20241004,172700,80378220,12460,12460,12460,12460,0
|
|
20241004,172600,80378220,12460,12460,12460,12460,0
|
|
20241004,172500,80378220,12460,12460,12460,12460,0
|
|
20241004,172400,80378220,12460,12460,12460,12460,0
|
|
20241004,172300,80378220,12460,12460,12460,12460,0
|
|
20241004,172200,80378220,12460,12460,12460,12460,0
|
|
20241004,172100,80378220,12460,12460,12460,12460,0
|
|
20241004,172000,80378220,12460,12460,12460,12460,0
|
|
20241004,171900,80378220,12460,12460,12460,12460,0
|
|
20241004,171800,80378220,12460,12460,12460,12460,0
|
|
20241004,171700,80378220,12460,12460,12460,12460,0
|
|
20241004,171600,80378220,12460,12460,12460,12460,0
|
|
20241004,171500,80378220,12460,12460,12460,12460,0
|
|
20241004,171400,80378220,12460,12460,12460,12460,0
|
|
20241004,171300,80378220,12460,12460,12460,12460,0
|
|
20241004,171200,80378220,12460,12460,12460,12460,0
|
|
20241004,171100,80378220,12460,12460,12460,12460,0
|
|
20241004,171000,80378220,12460,12460,12460,12460,0
|
|
20241004,170900,80378220,12460,12460,12460,12460,0
|
|
20241004,170800,80378220,12460,12460,12460,12460,0
|
|
20241004,170700,80378220,12460,12460,12460,12460,0
|
|
20241004,170600,80378220,12460,12460,12460,12460,0
|
|
20241004,170500,80378220,12460,12460,12460,12460,0
|
|
20241004,170400,80378220,12460,12460,12460,12460,0
|
|
20241004,170300,80378220,12460,12460,12460,12460,0
|
|
20241004,170200,80378220,12460,12460,12460,12460,0
|
|
20241004,170100,80378220,12460,12460,12460,12460,64
|
|
20241004,170000,80378220,12460,12460,12460,12460,0
|
|
20241004,165900,80378220,12460,12460,12460,12460,0
|
|
20241004,165800,80378220,12460,12460,12460,12460,0
|
|
20241004,165700,80378220,12460,12460,12460,12460,0
|
|
20241004,165600,80378220,12460,12460,12460,12460,0
|
|
20241004,165500,80378220,12460,12460,12460,12460,0
|
|
20241004,165400,80378220,12460,12460,12460,12460,0
|
|
20241004,165300,80378220,12460,12460,12460,12460,0
|
|
20241004,165200,80378220,12460,12460,12460,12460,0
|
|
20241004,165100,80378220,12460,12460,12460,12460,0
|
|
20241004,165000,80378220,12460,12460,12460,12460,0
|
|
20241004,164900,80378220,12460,12460,12460,12460,0
|
|
20241004,164800,80378220,12460,12460,12460,12460,0
|
|
20241004,164700,80378220,12460,12460,12460,12460,0
|
|
20241004,164600,80378220,12460,12460,12460,12460,0
|
|
20241004,164500,80378220,12460,12460,12460,12460,0
|
|
20241004,164400,80378220,12460,12460,12460,12460,0
|
|
20241004,164300,80378220,12460,12460,12460,12460,0
|
|
20241004,164200,80378220,12460,12460,12460,12460,0
|
|
20241004,164100,80378220,12460,12460,12460,12460,0
|
|
20241004,164000,80378220,12460,12460,12460,12460,0
|
|
20241004,163900,80378220,12460,12460,12460,12460,0
|
|
20241004,163800,80378220,12460,12460,12460,12460,0
|
|
20241004,163700,80378220,12460,12460,12460,12460,0
|
|
20241004,163600,80378220,12460,12460,12460,12460,0
|
|
20241004,163500,80378220,12460,12460,12460,12460,0
|
|
20241004,163400,80378220,12460,12460,12460,12460,0
|
|
20241004,163300,80378220,12460,12460,12460,12460,0
|
|
20241004,163200,80378220,12460,12460,12460,12460,0
|
|
20241004,163100,80378220,12460,12460,12460,12460,64
|
|
20241004,163000,80378220,12460,12460,12460,12460,0
|
|
20241004,162900,80378220,12460,12460,12460,12460,0
|
|
20241004,162800,80378220,12460,12460,12460,12460,0
|
|
20241004,162700,80378220,12460,12460,12460,12460,0
|
|
20241004,162600,80378220,12460,12460,12460,12460,0
|
|
20241004,162500,80378220,12460,12460,12460,12460,0
|
|
20241004,162400,80378220,12460,12460,12460,12460,0
|
|
20241004,162300,80378220,12460,12460,12460,12460,0
|
|
20241004,162200,80378220,12460,12460,12460,12460,0
|
|
20241004,162100,80378220,12460,12460,12460,12460,0
|
|
20241004,162000,80378220,12460,12460,12460,12460,0
|
|
20241004,161900,80378220,12460,12460,12460,12460,0
|
|
20241004,161800,80378220,12460,12460,12460,12460,0
|
|
20241004,161700,80378220,12460,12460,12460,12460,0
|
|
20241004,161600,80378220,12460,12460,12460,12460,0
|
|
20241004,161500,80378220,12460,12460,12460,12460,0
|
|
20241004,161400,80378220,12460,12460,12460,12460,0
|
|
20241004,161300,80378220,12460,12460,12460,12460,0
|
|
20241004,161200,80378220,12460,12460,12460,12460,0
|
|
20241004,161100,80378220,12460,12460,12460,12460,0
|
|
20241004,161000,80378220,12460,12460,12460,12460,0
|
|
20241004,160900,80378220,12460,12460,12460,12460,0
|
|
20241004,160800,80378220,12460,12460,12460,12460,0
|
|
20241004,160700,80378220,12460,12460,12460,12460,0
|
|
20241004,160600,80378220,12460,12460,12460,12460,0
|
|
20241004,160500,80378220,12460,12460,12460,12460,0
|
|
20241004,160400,80378220,12460,12460,12460,12460,0
|
|
20241004,160300,80378220,12460,12460,12460,12460,0
|
|
20241004,160200,80378220,12460,12460,12460,12460,0
|
|
20241004,160100,80378220,12460,12460,12460,12460,64
|
|
20241004,160000,80378220,12460,12460,12460,12460,0
|
|
20241004,155900,80378220,12460,12460,12460,12460,0
|
|
20241004,155800,80378220,12460,12460,12460,12460,0
|
|
20241004,155700,80378220,12460,12460,12460,12460,0
|
|
20241004,155600,80378220,12460,12460,12460,12460,0
|
|
20241004,155500,80378220,12460,12460,12460,12460,0
|
|
20241004,155400,80378220,12460,12460,12460,12460,0
|
|
20241004,155300,80378220,12460,12460,12460,12460,0
|
|
20241004,155200,80378220,12460,12460,12460,12460,0
|
|
20241004,155100,80378220,12460,12460,12460,12460,0
|
|
20241004,155000,80378220,12460,12460,12460,12460,0
|
|
20241004,154900,80378220,12460,12460,12460,12460,0
|
|
20241004,154800,80378220,12460,12460,12460,12460,0
|
|
20241004,154700,80378220,12460,12460,12460,12460,0
|
|
20241004,154600,80378220,12460,12460,12460,12460,0
|
|
20241004,154500,80378220,12460,12460,12460,12460,0
|
|
20241004,154400,80378220,12460,12460,12460,12460,0
|
|
20241004,154300,80378220,12460,12460,12460,12460,0
|
|
20241004,154200,80378220,12460,12460,12460,12460,0
|
|
20241004,154100,80378220,12460,12460,12460,12460,0
|
|
20241004,154000,80378220,12460,12460,12460,12460,0
|
|
20241004,153900,80378220,12460,12460,12460,12460,0
|
|
20241004,153800,80378220,12460,12460,12460,12460,0
|
|
20241004,153700,80378220,12460,12460,12460,12460,0
|
|
20241004,153600,80378220,12460,12460,12460,12460,0
|
|
20241004,153500,80378220,12460,12460,12460,12460,0
|
|
20241004,153400,80378220,12460,12460,12460,12460,0
|
|
20241004,153300,80378220,12460,12460,12460,12460,0
|
|
20241004,153200,80378220,12460,12460,12460,12460,0
|
|
20241004,153100,80378220,12460,12460,12460,12460,64
|
|
20241004,153000,80378220,12460,12460,12460,12460,64
|
|
20241004,152900,79580780,12460,12460,12460,12460,0
|
|
20241004,152800,79580780,12460,12460,12460,12460,0
|
|
20241004,152700,79580780,12460,12460,12460,12460,0
|
|
20241004,152600,79580780,12460,12460,12460,12460,0
|
|
20241004,152500,79580780,12460,12460,12460,12460,0
|
|
20241004,152400,79580780,12460,12460,12460,12460,0
|
|
20241004,152300,79580780,12460,12460,12460,12460,0
|
|
20241004,152200,79580780,12460,12460,12460,12460,0
|
|
20241004,152100,79580780,12460,12460,12460,12460,0
|
|
20241004,152000,79580780,12460,12460,12460,12460,0
|
|
20241004,151900,79580780,12460,12460,12460,12460,0
|
|
20241004,151800,79580780,12460,12460,12460,12460,18
|
|
20241004,151700,79356500,12440,12440,12440,12440,2
|
|
20241004,151600,79331620,12430,12430,12430,12430,0
|
|
20241004,151500,79331620,12430,12430,12430,12430,0
|
|
20241004,151400,79331620,12430,12430,12430,12430,0
|
|
20241004,151300,79331620,12430,12430,12430,12430,70
|
|
20241004,151200,78461520,12440,12440,12440,12440,0
|
|
20241004,151100,78461520,12440,12440,12460,12440,45
|
|
20241004,151000,77901660,12460,12460,12460,12460,0
|
|
20241004,150900,77901660,12460,12460,12460,12460,0
|
|
20241004,150800,77901660,12460,12460,12460,12460,0
|
|
20241004,150700,77901660,12460,12460,12460,12460,0
|
|
20241004,150600,77901660,12460,12450,12460,12450,3
|
|
20241004,150500,77864290,12450,12450,12450,12450,1
|
|
20241004,150400,77851840,12460,12460,12460,12460,0
|
|
20241004,150300,77851840,12460,12460,12460,12460,1
|
|
20241004,150200,77839380,12460,12460,12460,12460,2
|
|
20241004,150100,77814460,12430,12430,12430,12430,0
|
|
20241004,150000,77814460,12430,12430,12430,12430,0
|
|
20241004,145900,77814460,12430,12430,12430,12430,10
|
|
20241004,145800,77690160,12440,12440,12440,12440,4
|
|
20241004,145700,77640400,12460,12450,12460,12440,109
|
|
20241004,145600,76284070,12450,12450,12450,12450,0
|
|
20241004,145500,76284070,12450,12450,12450,12450,0
|
|
20241004,145400,76284070,12450,12460,12470,12450,12
|
|
20241004,145300,76134640,12450,12450,12450,12450,2
|
|
20241004,145200,76109740,12470,12470,12470,12470,0
|
|
20241004,145100,76109740,12470,12470,12470,12470,0
|
|
20241004,145000,76109740,12470,12470,12470,12470,2
|
|
20241004,144900,76084800,12470,12470,12470,12470,0
|
|
20241004,144800,76084800,12470,12470,12470,12470,0
|
|
20241004,144700,76084800,12470,12470,12470,12470,0
|
|
20241004,144600,76084800,12470,12470,12470,12470,21
|
|
20241004,144500,75822930,12470,12470,12470,12470,0
|
|
20241004,144400,75822930,12470,12470,12470,12470,1
|
|
20241004,144300,75810460,12440,12440,12440,12440,0
|
|
20241004,144200,75810460,12440,12440,12440,12440,0
|
|
20241004,144100,75810460,12440,12440,12440,12440,5
|
|
20241004,144000,75748260,12470,12470,12470,12470,0
|
|
20241004,143900,75748260,12470,12470,12470,12470,2
|
|
20241004,143800,75723320,12470,12470,12470,12470,0
|
|
20241004,143700,75723320,12470,12470,12470,12470,0
|
|
20241004,143600,75723320,12470,12470,12470,12470,0
|
|
20241004,143500,75723320,12470,12470,12470,12470,1
|
|
20241004,143400,75710850,12460,12460,12460,12460,20
|
|
20241004,143300,75461650,12460,12460,12460,12460,20
|
|
20241004,143200,75212450,12460,12460,12460,12460,31
|
|
20241004,143100,74826190,12460,12460,12460,12460,0
|
|
20241004,143000,74826190,12460,12460,12460,12460,0
|
|
20241004,142900,74826190,12460,12460,12460,12460,0
|
|
20241004,142800,74826190,12460,12460,12460,12460,0
|
|
20241004,142700,74826190,12460,12460,12460,12460,0
|
|
20241004,142600,74826190,12460,12460,12460,12460,1
|
|
20241004,142500,74813730,12450,12450,12450,12450,1
|
|
20241004,142400,74801280,12460,12460,12460,12460,1
|
|
20241004,142300,74788820,12460,12460,12460,12460,0
|
|
20241004,142200,74788820,12460,12460,12460,12460,0
|
|
20241004,142100,74788820,12460,12460,12460,12460,0
|
|
20241004,142000,74788820,12460,12460,12460,12460,0
|
|
20241004,141900,74788820,12460,12460,12460,12460,0
|
|
20241004,141800,74788820,12460,12460,12460,12460,18
|
|
20241004,141700,74564540,12420,12420,12420,12420,0
|
|
20241004,141600,74564540,12420,12420,12420,12420,0
|
|
20241004,141500,74564540,12420,12420,12420,12420,0
|
|
20241004,141400,74564540,12420,12420,12420,12420,0
|
|
20241004,141300,74564540,12420,12430,12430,12420,46
|
|
20241004,141200,73993160,12430,12430,12430,12430,0
|
|
20241004,141100,73993160,12430,12430,12430,12430,0
|
|
20241004,141000,73993160,12430,12430,12430,12430,10
|
|
20241004,140900,73868860,12470,12470,12470,12470,2
|
|
20241004,140800,73843920,12430,12420,12430,12420,192
|
|
20241004,140700,71459140,12400,12400,12400,12400,45
|
|
20241004,140600,70901140,12400,12400,12400,12400,0
|
|
20241004,140500,70901140,12400,12400,12400,12400,0
|
|
20241004,140400,70901140,12400,12400,12400,12400,50
|
|
20241004,140300,70281140,12400,12400,12400,12400,4
|
|
20241004,140200,70231540,12420,12410,12420,12410,45
|
|
20241004,140100,69673080,12410,12410,12410,12410,0
|
|
20241004,140000,69673080,12410,12410,12410,12410,120
|
|
20241004,135900,68183880,12470,12470,12470,12470,1
|
|
20241004,135800,68171410,12410,12410,12410,12410,0
|
|
20241004,135700,68171410,12410,12430,12470,12410,569
|
|
20241004,135600,61103590,12470,12470,12470,12470,3
|
|
20241004,135500,61066180,12470,12470,12470,12470,0
|
|
20241004,135400,61066180,12470,12470,12470,12470,0
|
|
20241004,135300,61066180,12470,12470,12470,12470,0
|
|
20241004,135200,61066180,12470,12470,12470,12470,0
|
|
20241004,135100,61066180,12470,12470,12470,12470,0
|
|
20241004,135000,61066180,12470,12470,12470,12470,0
|
|
20241004,134900,61066180,12470,12470,12470,12470,0
|
|
20241004,134800,61066180,12470,12470,12470,12470,0
|
|
20241004,134700,61066180,12470,12440,12470,12440,176
|
|
20241004,134600,58876500,12440,12470,12470,12440,21
|
|
20241004,134500,58615230,12450,12450,12450,12450,26
|
|
20241004,134400,58291530,12450,12450,12450,12450,0
|
|
20241004,134300,58291530,12450,12450,12450,12450,94
|
|
20241004,134200,57121230,12470,12470,12470,12470,0
|
|
20241004,134100,57121230,12470,12470,12470,12470,0
|
|
20241004,134000,57121230,12470,12450,12470,12450,91
|
|
20241004,133900,55988060,12470,12470,12470,12470,0
|
|
20241004,133800,55988060,12470,12470,12470,12470,0
|
|
20241004,133700,55988060,12470,12470,12470,12470,58
|
|
20241004,133600,55264800,12470,12470,12470,12470,0
|
|
20241004,133500,55264800,12470,12470,12470,12470,0
|
|
20241004,133400,55264800,12470,12470,12470,12470,0
|
|
20241004,133300,55264800,12470,12470,12470,12470,0
|
|
20241004,133200,55264800,12470,12450,12470,12450,118
|
|
20241004,133100,53795480,12470,12470,12470,12470,42
|
|
20241004,133000,53271740,12470,12470,12470,12470,3
|
|
20241004,132900,53234330,12470,12470,12470,12470,0
|
|
20241004,132800,53234330,12470,12470,12470,12470,5
|
|
20241004,132700,53171980,12470,12470,12470,12470,0
|
|
20241004,132600,53171980,12470,12470,12470,12470,0
|
|
20241004,132500,53171980,12470,12470,12470,12470,0
|
|
20241004,132400,53171980,12470,12470,12470,12470,4
|
|
20241004,132300,53122100,12440,12440,12440,12440,10
|
|
20241004,132200,52997700,12450,12450,12450,12450,109
|
|
20241004,132100,51640650,12470,12470,12470,12470,0
|
|
20241004,132000,51640650,12470,12470,12470,12470,1
|
|
20241004,131900,51628180,12470,12470,12470,12470,6
|
|
20241004,131800,51553360,12470,12470,12470,12470,0
|
|
20241004,131700,51553360,12470,12470,12470,12470,0
|
|
20241004,131600,51553360,12470,12450,12470,12450,166
|
|
20241004,131500,49486340,12440,12440,12440,12440,0
|
|
20241004,131400,49486340,12440,12440,12440,12440,3
|
|
20241004,131300,49449020,12450,12450,12450,12450,0
|
|
20241004,131200,49449020,12450,12460,12460,12440,654
|
|
20241004,131100,41303850,12470,12470,12470,12470,0
|
|
20241004,131000,41303850,12470,12470,12470,12470,0
|
|
20241004,130900,41303850,12470,12470,12470,12470,0
|
|
20241004,130800,41303850,12470,12470,12470,12470,0
|
|
20241004,130700,41303850,12470,12470,12470,12470,0
|
|
20241004,130600,41303850,12470,12470,12470,12470,0
|
|
20241004,130500,41303850,12470,12470,12470,12470,0
|
|
20241004,130400,41303850,12470,12470,12470,12470,6
|
|
20241004,130300,41229030,12470,12470,12470,12470,68
|
|
20241004,130200,40381070,12470,12470,12470,12470,0
|
|
20241004,130100,40381070,12470,12470,12470,12470,0
|
|
20241004,130000,40381070,12470,12470,12470,12470,0
|
|
20241004,125900,40381070,12470,12470,12470,12470,0
|
|
20241004,125800,40381070,12470,12470,12470,12470,0
|
|
20241004,125700,40381070,12470,12470,12470,12470,0
|
|
20241004,125600,40381070,12470,12480,12480,12470,176
|
|
20241004,125500,38186030,12480,12480,12480,12480,0
|
|
20241004,125400,38186030,12480,12490,12490,12480,190
|
|
20241004,125300,35814430,12530,12530,12530,12530,0
|
|
20241004,125200,35814430,12530,12530,12530,12530,0
|
|
20241004,125100,35814430,12530,12530,12530,12530,0
|
|
20241004,125000,35814430,12530,12530,12530,12530,0
|
|
20241004,124900,35814430,12530,12530,12530,12530,0
|
|
20241004,124800,35814430,12530,12530,12530,12530,0
|
|
20241004,124700,35814430,12530,12530,12530,12530,0
|
|
20241004,124600,35814430,12530,12530,12530,12530,0
|
|
20241004,124500,35814430,12530,12530,12530,12530,2
|
|
20241004,124400,35789370,12490,12490,12490,12490,0
|
|
20241004,124300,35789370,12490,12490,12490,12490,0
|
|
20241004,124200,35789370,12490,12490,12490,12490,0
|
|
20241004,124100,35789370,12490,12490,12490,12490,26
|
|
20241004,124000,35464630,12530,12490,12530,12490,106
|
|
20241004,123900,34140210,12500,12500,12500,12500,0
|
|
20241004,123800,34140210,12500,12500,12500,12500,0
|
|
20241004,123700,34140210,12500,12500,12500,12500,0
|
|
20241004,123600,34140210,12500,12500,12500,12500,0
|
|
20241004,123500,34140210,12500,12500,12500,12500,0
|
|
20241004,123400,34140210,12500,12500,12500,12500,1
|
|
20241004,123300,34127710,12550,12550,12550,12550,0
|
|
20241004,123200,34127710,12550,12550,12550,12550,0
|
|
20241004,123100,34127710,12550,12550,12550,12550,0
|
|
20241004,123000,34127710,12550,12500,12550,12500,199
|
|
20241004,122900,31639060,12550,12550,12550,12550,0
|
|
20241004,122800,31639060,12550,12550,12550,12550,9
|
|
20241004,122700,31526110,12500,12520,12560,12500,585
|
|
20241004,122600,24205820,12540,12540,12540,12540,1
|
|
20241004,122500,24193280,12550,12550,12550,12550,1
|
|
20241004,122400,24180730,12580,12580,12580,12580,0
|
|
20241004,122300,24180730,12580,12580,12580,12580,0
|
|
20241004,122200,24180730,12580,12580,12580,12580,0
|
|
20241004,122100,24180730,12580,12580,12580,12580,0
|
|
20241004,122000,24180730,12580,12580,12580,12580,0
|
|
20241004,121900,24180730,12580,12580,12580,12580,0
|
|
20241004,121800,24180730,12580,12580,12580,12580,0
|
|
20241004,121700,24180730,12580,12580,12580,12580,0
|
|
20241004,121600,24180730,12580,12580,12580,12580,0
|
|
20241004,121500,24180730,12580,12580,12580,12580,0
|
|
20241004,121400,24180730,12580,12580,12580,12580,0
|
|
20241004,121300,24180730,12580,12580,12580,12580,0
|
|
20241004,121200,24180730,12580,12580,12580,12580,0
|
|
20241004,121100,24180730,12580,12580,12580,12580,0
|
|
20241004,121000,24180730,12580,12580,12580,12580,61
|
|
20241004,120900,23413350,12580,12580,12580,12580,4
|
|
20241004,120800,23363030,12580,12580,12580,12580,0
|
|
20241004,120700,23363030,12580,12580,12580,12580,0
|
|
20241004,120600,23363030,12580,12580,12580,12580,0
|
|
20241004,120500,23363030,12580,12580,12580,12580,0
|
|
20241004,120400,23363030,12580,12580,12580,12580,0
|
|
20241004,120300,23363030,12580,12580,12580,12580,0
|
|
20241004,120200,23363030,12580,12580,12580,12580,0
|
|
20241004,120100,23363030,12580,12580,12580,12580,0
|
|
20241004,120000,23363030,12580,12580,12580,12580,0
|
|
20241004,115900,23363030,12580,12580,12580,12580,0
|
|
20241004,115800,23363030,12580,12580,12580,12580,0
|
|
20241004,115700,23363030,12580,12580,12580,12580,0
|
|
20241004,115600,23363030,12580,12580,12580,12580,0
|
|
20241004,115500,23363030,12580,12580,12580,12580,0
|
|
20241004,115400,23363030,12580,12580,12580,12580,0
|
|
20241004,115300,23363030,12580,12580,12580,12580,0
|
|
20241004,115200,23363030,12580,12580,12580,12580,2
|
|
20241004,115100,23337870,12580,12580,12580,12580,0
|
|
20241004,115000,23337870,12580,12580,12580,12580,0
|
|
20241004,114900,23337870,12580,12580,12580,12580,22
|
|
20241004,114800,23061110,12580,12580,12580,12580,4
|
|
20241004,114700,23010790,12580,12580,12580,12580,0
|
|
20241004,114600,23010790,12580,12580,12580,12580,0
|
|
20241004,114500,23010790,12580,12580,12580,12580,0
|
|
20241004,114400,23010790,12580,12580,12580,12580,0
|
|
20241004,114300,23010790,12580,12580,12580,12580,0
|
|
20241004,114200,23010790,12580,12580,12580,12580,0
|
|
20241004,114100,23010790,12580,12580,12580,12580,0
|
|
20241004,114000,23010790,12580,12580,12580,12580,9
|
|
20241004,113900,22897570,12590,12590,12590,12590,0
|
|
20241004,113800,22897570,12590,12590,12590,12590,0
|
|
20241004,113700,22897570,12590,12590,12590,12590,0
|
|
20241004,113600,22897570,12590,12590,12590,12590,0
|
|
20241004,113500,22897570,12590,12590,12590,12590,0
|
|
20241004,113400,22897570,12590,12590,12590,12590,0
|
|
20241004,113300,22897570,12590,12590,12590,12590,0
|
|
20241004,113200,22897570,12590,12590,12590,12590,0
|
|
20241004,113100,22897570,12590,12580,12590,12580,27
|
|
20241004,113000,22557810,12580,12580,12580,12580,70
|
|
20241004,112900,21677210,12580,12580,12580,12580,20
|
|
20241004,112800,21425610,12580,12580,12580,12580,0
|
|
20241004,112700,21425610,12580,12580,12580,12580,0
|
|
20241004,112600,21425610,12580,12580,12580,12580,0
|
|
20241004,112500,21425610,12580,12580,12580,12580,1
|
|
20241004,112400,21413030,12600,12600,12600,12600,1
|
|
20241004,112300,21400430,12600,12540,12600,12540,2
|
|
20241004,112200,21375290,12510,12510,12510,12510,0
|
|
20241004,112100,21375290,12510,12510,12510,12510,0
|
|
20241004,112000,21375290,12510,12510,12510,12510,0
|
|
20241004,111900,21375290,12510,12510,12510,12510,0
|
|
20241004,111800,21375290,12510,12510,12510,12510,1
|
|
20241004,111700,21362780,12510,12510,12510,12510,3
|
|
20241004,111600,21325250,12510,12510,12510,12510,0
|
|
20241004,111500,21325250,12510,12510,12510,12510,0
|
|
20241004,111400,21325250,12510,12510,12510,12510,0
|
|
20241004,111300,21325250,12510,12510,12510,12510,0
|
|
20241004,111200,21325250,12510,12550,12550,12510,25
|
|
20241004,111100,21011580,12620,12620,12620,12620,0
|
|
20241004,111000,21011580,12620,12620,12620,12620,0
|
|
20241004,110900,21011580,12620,12620,12620,12620,0
|
|
20241004,110800,21011580,12620,12620,12620,12620,0
|
|
20241004,110700,21011580,12620,12620,12620,12620,0
|
|
20241004,110600,21011580,12620,12620,12620,12620,0
|
|
20241004,110500,21011580,12620,12620,12620,12620,0
|
|
20241004,110400,21011580,12620,12620,12620,12620,0
|
|
20241004,110300,21011580,12620,12620,12620,12620,0
|
|
20241004,110200,21011580,12620,12620,12620,12620,0
|
|
20241004,110100,21011580,12620,12620,12620,12620,0
|
|
20241004,110000,21011580,12620,12560,12620,12560,7
|
|
20241004,105900,20923600,12560,12560,12560,12560,1
|
|
20241004,105800,20911040,12500,12500,12500,12500,0
|
|
20241004,105700,20911040,12500,12500,12500,12500,0
|
|
20241004,105600,20911040,12500,12500,12500,12500,0
|
|
20241004,105500,20911040,12500,12500,12500,12500,0
|
|
20241004,105400,20911040,12500,12500,12500,12500,0
|
|
20241004,105300,20911040,12500,12550,12550,12500,100
|
|
20241004,105200,19658590,12560,12560,12560,12560,0
|
|
20241004,105100,19658590,12560,12550,12560,12550,24
|
|
20241004,105000,19357370,12560,12560,12560,12560,0
|
|
20241004,104900,19357370,12560,12560,12560,12560,0
|
|
20241004,104800,19357370,12560,12560,12560,12560,0
|
|
20241004,104700,19357370,12560,12560,12560,12560,0
|
|
20241004,104600,19357370,12560,12560,12560,12560,1
|
|
20241004,104500,19344810,12560,12560,12560,12560,0
|
|
20241004,104400,19344810,12560,12560,12560,12560,0
|
|
20241004,104300,19344810,12560,12560,12560,12560,2
|
|
20241004,104200,19319690,12570,12570,12570,12570,1
|
|
20241004,104100,19307120,12570,12570,12570,12570,0
|
|
20241004,104000,19307120,12570,12570,12570,12570,0
|
|
20241004,103900,19307120,12570,12570,12570,12570,0
|
|
20241004,103800,19307120,12570,12570,12570,12570,2
|
|
20241004,103700,19281980,12570,12570,12570,12570,0
|
|
20241004,103600,19281980,12570,12570,12570,12570,0
|
|
20241004,103500,19281980,12570,12570,12570,12570,0
|
|
20241004,103400,19281980,12570,12570,12570,12570,1
|
|
20241004,103300,19269410,12550,12550,12550,12550,3
|
|
20241004,103200,19231760,12570,12570,12570,12570,0
|
|
20241004,103100,19231760,12570,12570,12570,12570,0
|
|
20241004,103000,19231760,12570,12570,12570,12570,0
|
|
20241004,102900,19231760,12570,12500,12570,12500,22
|
|
20241004,102800,18956620,12570,12570,12570,12570,1
|
|
20241004,102700,18944050,12560,12560,12560,12560,0
|
|
20241004,102600,18944050,12560,12560,12560,12560,0
|
|
20241004,102500,18944050,12560,12560,12560,12560,0
|
|
20241004,102400,18944050,12560,12560,12560,12560,7
|
|
20241004,102300,18856130,12610,12610,12610,12610,0
|
|
20241004,102200,18856130,12610,12610,12610,12610,0
|
|
20241004,102100,18856130,12610,12610,12610,12610,0
|
|
20241004,102000,18856130,12610,12610,12610,12610,0
|
|
20241004,101900,18856130,12610,12610,12610,12610,0
|
|
20241004,101800,18856130,12610,12620,12620,12610,19
|
|
20241004,101700,18616530,12620,12620,12620,12620,0
|
|
20241004,101600,18616530,12620,12620,12620,12620,2
|
|
20241004,101500,18591290,12640,12640,12640,12640,0
|
|
20241004,101400,18591290,12640,12650,12650,12640,4
|
|
20241004,101300,18540700,12600,12600,12600,12600,0
|
|
20241004,101200,18540700,12600,12600,12600,12600,0
|
|
20241004,101100,18540700,12600,12600,12600,12600,1
|
|
20241004,101000,18528100,12560,12560,12560,12560,0
|
|
20241004,100900,18528100,12560,12560,12560,12560,0
|
|
20241004,100800,18528100,12560,12560,12560,12560,0
|
|
20241004,100700,18528100,12560,12560,12560,12560,10
|
|
20241004,100600,18402500,12650,12650,12650,12650,0
|
|
20241004,100500,18402500,12650,12650,12650,12650,0
|
|
20241004,100400,18402500,12650,12650,12650,12650,0
|
|
20241004,100300,18402500,12650,12650,12650,12650,1
|
|
20241004,100200,18389850,12650,12650,12650,12650,20
|
|
20241004,100100,18136850,12660,12660,12660,12660,0
|
|
20241004,100000,18136850,12660,12660,12660,12660,0
|
|
20241004,095900,18136850,12660,12660,12660,12660,0
|
|
20241004,095800,18136850,12660,12660,12660,12660,0
|
|
20241004,095700,18136850,12660,12660,12660,12660,0
|
|
20241004,095600,18136850,12660,12660,12660,12660,0
|
|
20241004,095500,18136850,12660,12660,12660,12660,0
|
|
20241004,095400,18136850,12660,12660,12660,12660,0
|
|
20241004,095300,18136850,12660,12610,12660,12610,163
|
|
20241004,095200,16080770,12610,12610,12610,12610,0
|
|
20241004,095100,16080770,12610,12610,12610,12610,0
|
|
20241004,095000,16080770,12610,12610,12610,12610,1
|
|
20241004,094900,16068160,12610,12610,12610,12610,0
|
|
20241004,094800,16068160,12610,12610,12610,12610,0
|
|
20241004,094700,16068160,12610,12610,12610,12610,0
|
|
20241004,094600,16068160,12610,12610,12610,12610,0
|
|
20241004,094500,16068160,12610,12610,12610,12610,0
|
|
20241004,094400,16068160,12610,12610,12610,12610,5
|
|
20241004,094300,16005110,12610,12560,12610,12560,22
|
|
20241004,094200,15728540,12560,12560,12560,12560,0
|
|
20241004,094100,15728540,12560,12560,12560,12560,0
|
|
20241004,094000,15728540,12560,12610,12610,12560,2
|
|
20241004,093900,15703370,12560,12560,12560,12560,1
|
|
20241004,093800,15690810,12610,12610,12610,12610,0
|
|
20241004,093700,15690810,12610,12560,12610,12560,7
|
|
20241004,093600,15602590,12610,12610,12610,12610,0
|
|
20241004,093500,15602590,12610,12610,12610,12610,0
|
|
20241004,093400,15602590,12610,12610,12610,12610,3
|
|
20241004,093300,15564760,12610,12610,12610,12610,0
|
|
20241004,093200,15564760,12610,12610,12610,12610,0
|
|
20241004,093100,15564760,12610,12610,12610,12610,0
|
|
20241004,093000,15564760,12610,12610,12610,12610,2
|
|
20241004,092900,15539540,12530,12530,12530,12530,0
|
|
20241004,092800,15539540,12530,12530,12530,12530,0
|
|
20241004,092700,15539540,12530,12580,12600,12530,157
|
|
20241004,092600,13563550,12570,12540,12570,12530,521
|
|
20241004,092500,7029890,12540,12540,12540,12540,0
|
|
20241004,092400,7029890,12540,12540,12540,12540,0
|
|
20241004,092300,7029890,12540,12540,12540,12540,0
|
|
20241004,092200,7029890,12540,12540,12540,12540,1
|
|
20241004,092100,7017350,12540,12540,12540,12540,3
|
|
20241004,092000,6979730,12450,12550,12610,12450,415
|
|
20241004,091900,1789810,12680,12680,12680,12680,0
|
|
20241004,091800,1789810,12680,12680,12680,12680,1
|
|
20241004,091700,1777130,12560,12560,12560,12560,0
|
|
20241004,091600,1777130,12560,12560,12560,12560,27
|
|
20241004,091500,1438010,12610,12610,12610,12610,0
|
|
20241004,091400,1438010,12610,12610,12610,12610,0
|
|
20241004,091300,1438010,12610,12610,12610,12610,0
|
|
20241004,091200,1438010,12610,12610,12610,12610,0
|
|
20241004,091100,1438010,12610,12610,12610,12610,0
|
|
20241004,091000,1438010,12610,12610,12610,12610,0
|
|
20241004,090900,1438010,12610,12610,12610,12610,0
|
|
20241004,090800,1438010,12610,12610,12610,12610,0
|
|
20241004,090700,1438010,12610,12610,12610,12610,0
|
|
20241004,090600,1438010,12610,12610,12610,12610,0
|
|
20241004,090500,1438010,12610,12610,12610,12610,4
|
|
20241004,090400,1387570,12560,12560,12560,12560,5
|
|
20241004,090300,1324770,12900,12900,12900,12900,0
|
|
20241004,090200,1324770,12900,12900,12900,12900,0
|
|
20241004,090100,1324770,12900,12870,12900,12870,61
|
|
20241004,090000,537930,12510,12510,12510,12510,43
|