674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,201100,75219470,13010,13010,13010,13010,68
|
|
20241008,201000,75219470,13010,13010,13010,13010,0
|
|
20241008,200900,75219470,13010,13010,13010,13010,0
|
|
20241008,200800,75219470,13010,13010,13010,13010,0
|
|
20241008,200700,75219470,13010,13010,13010,13010,0
|
|
20241008,200600,75219470,13010,13010,13010,13010,0
|
|
20241008,200500,75219470,13010,13010,13010,13010,0
|
|
20241008,200400,75219470,13010,13010,13010,13010,0
|
|
20241008,200300,75219470,13010,13010,13010,13010,0
|
|
20241008,200200,75219470,13010,13010,13010,13010,0
|
|
20241008,200100,75219470,13010,13010,13010,13010,0
|
|
20241008,200000,75219470,13010,13010,13010,13010,0
|
|
20241008,195900,75219470,13010,13010,13010,13010,0
|
|
20241008,195800,75219470,13010,13010,13010,13010,0
|
|
20241008,195700,75219470,13010,13010,13010,13010,0
|
|
20241008,195600,75219470,13010,13010,13010,13010,0
|
|
20241008,195500,75219470,13010,13010,13010,13010,0
|
|
20241008,195400,75219470,13010,13010,13010,13010,0
|
|
20241008,195300,75219470,13010,13010,13010,13010,0
|
|
20241008,195200,75219470,13010,13010,13010,13010,0
|
|
20241008,195100,75219470,13010,13010,13010,13010,0
|
|
20241008,195000,75219470,13010,13010,13010,13010,0
|
|
20241008,194900,75219470,13010,13010,13010,13010,0
|
|
20241008,194800,75219470,13010,13010,13010,13010,0
|
|
20241008,194700,75219470,13010,13010,13010,13010,0
|
|
20241008,194600,75219470,13010,13010,13010,13010,0
|
|
20241008,194500,75219470,13010,13010,13010,13010,0
|
|
20241008,194400,75219470,13010,13010,13010,13010,0
|
|
20241008,194300,75219470,13010,13010,13010,13010,0
|
|
20241008,194200,75219470,13010,13010,13010,13010,0
|
|
20241008,194100,75219470,13010,13010,13010,13010,68
|
|
20241008,194000,75219470,13010,13010,13010,13010,0
|
|
20241008,193900,75219470,13010,13010,13010,13010,0
|
|
20241008,193800,75219470,13010,13010,13010,13010,0
|
|
20241008,193700,75219470,13010,13010,13010,13010,0
|
|
20241008,193600,75219470,13010,13010,13010,13010,0
|
|
20241008,193500,75219470,13010,13010,13010,13010,0
|
|
20241008,193400,75219470,13010,13010,13010,13010,0
|
|
20241008,193300,75219470,13010,13010,13010,13010,0
|
|
20241008,193200,75219470,13010,13010,13010,13010,0
|
|
20241008,193100,75219470,13010,13010,13010,13010,0
|
|
20241008,193000,75219470,13010,13010,13010,13010,0
|
|
20241008,192900,75219470,13010,13010,13010,13010,0
|
|
20241008,192800,75219470,13010,13010,13010,13010,0
|
|
20241008,192700,75219470,13010,13010,13010,13010,0
|
|
20241008,192600,75219470,13010,13010,13010,13010,0
|
|
20241008,192500,75219470,13010,13010,13010,13010,0
|
|
20241008,192400,75219470,13010,13010,13010,13010,0
|
|
20241008,192300,75219470,13010,13010,13010,13010,0
|
|
20241008,192200,75219470,13010,13010,13010,13010,0
|
|
20241008,192100,75219470,13010,13010,13010,13010,0
|
|
20241008,192000,75219470,13010,13010,13010,13010,0
|
|
20241008,191900,75219470,13010,13010,13010,13010,0
|
|
20241008,191800,75219470,13010,13010,13010,13010,0
|
|
20241008,191700,75219470,13010,13010,13010,13010,0
|
|
20241008,191600,75219470,13010,13010,13010,13010,0
|
|
20241008,191500,75219470,13010,13010,13010,13010,0
|
|
20241008,191400,75219470,13010,13010,13010,13010,0
|
|
20241008,191300,75219470,13010,13010,13010,13010,0
|
|
20241008,191200,75219470,13010,13010,13010,13010,0
|
|
20241008,191100,75219470,13010,13010,13010,13010,68
|
|
20241008,191000,75219470,13010,13010,13010,13010,0
|
|
20241008,190900,75219470,13010,13010,13010,13010,0
|
|
20241008,190800,75219470,13010,13010,13010,13010,0
|
|
20241008,190700,75219470,13010,13010,13010,13010,0
|
|
20241008,190600,75219470,13010,13010,13010,13010,0
|
|
20241008,190500,75219470,13010,13010,13010,13010,0
|
|
20241008,190400,75219470,13010,13010,13010,13010,0
|
|
20241008,190300,75219470,13010,13010,13010,13010,0
|
|
20241008,190200,75219470,13010,13010,13010,13010,0
|
|
20241008,190100,75219470,13010,13010,13010,13010,0
|
|
20241008,190000,75219470,13010,13010,13010,13010,0
|
|
20241008,185900,75219470,13010,13010,13010,13010,0
|
|
20241008,185800,75219470,13010,13010,13010,13010,0
|
|
20241008,185700,75219470,13010,13010,13010,13010,0
|
|
20241008,185600,75219470,13010,13010,13010,13010,0
|
|
20241008,185500,75219470,13010,13010,13010,13010,0
|
|
20241008,185400,75219470,13010,13010,13010,13010,0
|
|
20241008,185300,75219470,13010,13010,13010,13010,0
|
|
20241008,185200,75219470,13010,13010,13010,13010,0
|
|
20241008,185100,75219470,13010,13010,13010,13010,0
|
|
20241008,185000,75219470,13010,13010,13010,13010,0
|
|
20241008,184900,75219470,13010,13010,13010,13010,0
|
|
20241008,184800,75219470,13010,13010,13010,13010,0
|
|
20241008,184700,75219470,13010,13010,13010,13010,0
|
|
20241008,184600,75219470,13010,13010,13010,13010,0
|
|
20241008,184500,75219470,13010,13010,13010,13010,0
|
|
20241008,184400,75219470,13010,13010,13010,13010,0
|
|
20241008,184300,75219470,13010,13010,13010,13010,0
|
|
20241008,184200,75219470,13010,13010,13010,13010,0
|
|
20241008,184100,75219470,13010,13010,13010,13010,68
|
|
20241008,184000,75219470,13010,13010,13010,13010,0
|
|
20241008,183900,75219470,13010,13010,13010,13010,0
|
|
20241008,183800,75219470,13010,13010,13010,13010,0
|
|
20241008,183700,75219470,13010,13010,13010,13010,0
|
|
20241008,183600,75219470,13010,13010,13010,13010,0
|
|
20241008,183500,75219470,13010,13010,13010,13010,0
|
|
20241008,183400,75219470,13010,13010,13010,13010,0
|
|
20241008,183300,75219470,13010,13010,13010,13010,0
|
|
20241008,183200,75219470,13010,13010,13010,13010,0
|
|
20241008,183100,75219470,13010,13010,13010,13010,0
|
|
20241008,183000,75219470,13010,13010,13010,13010,0
|
|
20241008,182900,75219470,13010,13010,13010,13010,0
|
|
20241008,182800,75219470,13010,13010,13010,13010,0
|
|
20241008,182700,75219470,13010,13010,13010,13010,0
|
|
20241008,182600,75219470,13010,13010,13010,13010,0
|
|
20241008,182500,75219470,13010,13010,13010,13010,0
|
|
20241008,182400,75219470,13010,13010,13010,13010,0
|
|
20241008,182300,75219470,13010,13010,13010,13010,0
|
|
20241008,182200,75219470,13010,13010,13010,13010,0
|
|
20241008,182100,75219470,13010,13010,13010,13010,0
|
|
20241008,182000,75219470,13010,13010,13010,13010,0
|
|
20241008,181900,75219470,13010,13010,13010,13010,0
|
|
20241008,181800,75219470,13010,13010,13010,13010,0
|
|
20241008,181700,75219470,13010,13010,13010,13010,0
|
|
20241008,181600,75219470,13010,13010,13010,13010,0
|
|
20241008,181500,75219470,13010,13010,13010,13010,0
|
|
20241008,181400,75219470,13010,13010,13010,13010,0
|
|
20241008,181300,75219470,13010,13010,13010,13010,0
|
|
20241008,181200,75219470,13010,13010,13010,13010,0
|
|
20241008,181100,75219470,13010,13010,13010,13010,68
|
|
20241008,181000,75219470,13010,13010,13010,13010,0
|
|
20241008,180900,75219470,13010,13010,13010,13010,0
|
|
20241008,180800,75219470,13010,13010,13010,13010,0
|
|
20241008,180700,75219470,13010,13010,13010,13010,0
|
|
20241008,180600,75219470,13010,13010,13010,13010,0
|
|
20241008,180500,75219470,13010,13010,13010,13010,0
|
|
20241008,180400,75219470,13010,13010,13010,13010,0
|
|
20241008,180300,75219470,13010,13010,13010,13010,0
|
|
20241008,180200,75219470,13010,13010,13010,13010,0
|
|
20241008,180100,75219470,13010,13010,13010,13010,0
|
|
20241008,180000,75219470,13010,13010,13010,13010,0
|
|
20241008,175900,75219470,13010,13010,13010,13010,0
|
|
20241008,175800,75219470,13010,13010,13010,13010,0
|
|
20241008,175700,75219470,13010,13010,13010,13010,0
|
|
20241008,175600,75219470,13010,13010,13010,13010,0
|
|
20241008,175500,75219470,13010,13010,13010,13010,0
|
|
20241008,175400,75219470,13010,13010,13010,13010,0
|
|
20241008,175300,75219470,13010,13010,13010,13010,0
|
|
20241008,175200,75219470,13010,13010,13010,13010,0
|
|
20241008,175100,75219470,13010,13010,13010,13010,0
|
|
20241008,175000,75219470,13010,13010,13010,13010,0
|
|
20241008,174900,75219470,13010,13010,13010,13010,0
|
|
20241008,174800,75219470,13010,13010,13010,13010,0
|
|
20241008,174700,75219470,13010,13010,13010,13010,0
|
|
20241008,174600,75219470,13010,13010,13010,13010,0
|
|
20241008,174500,75219470,13010,13010,13010,13010,0
|
|
20241008,174400,75219470,13010,13010,13010,13010,0
|
|
20241008,174300,75219470,13010,13010,13010,13010,0
|
|
20241008,174200,75219470,13010,13010,13010,13010,0
|
|
20241008,174100,75219470,13010,13010,13010,13010,68
|
|
20241008,174000,75219470,13010,13010,13010,13010,0
|
|
20241008,173900,75219470,13010,13010,13010,13010,0
|
|
20241008,173800,75219470,13010,13010,13010,13010,0
|
|
20241008,173700,75219470,13010,13010,13010,13010,0
|
|
20241008,173600,75219470,13010,13010,13010,13010,0
|
|
20241008,173500,75219470,13010,13010,13010,13010,0
|
|
20241008,173400,75219470,13010,13010,13010,13010,0
|
|
20241008,173300,75219470,13010,13010,13010,13010,0
|
|
20241008,173200,75219470,13010,13010,13010,13010,0
|
|
20241008,173100,75219470,13010,13010,13010,13010,0
|
|
20241008,173000,75219470,13010,13010,13010,13010,0
|
|
20241008,172900,75219470,13010,13010,13010,13010,0
|
|
20241008,172800,75219470,13010,13010,13010,13010,0
|
|
20241008,172700,75219470,13010,13010,13010,13010,0
|
|
20241008,172600,75219470,13010,13010,13010,13010,0
|
|
20241008,172500,75219470,13010,13010,13010,13010,0
|
|
20241008,172400,75219470,13010,13010,13010,13010,0
|
|
20241008,172300,75219470,13010,13010,13010,13010,0
|
|
20241008,172200,75219470,13010,13010,13010,13010,0
|
|
20241008,172100,75219470,13010,13010,13010,13010,0
|
|
20241008,172000,75219470,13010,13010,13010,13010,0
|
|
20241008,171900,75219470,13010,13010,13010,13010,0
|
|
20241008,171800,75219470,13010,13010,13010,13010,0
|
|
20241008,171700,75219470,13010,13010,13010,13010,0
|
|
20241008,171600,75219470,13010,13010,13010,13010,0
|
|
20241008,171500,75219470,13010,13010,13010,13010,0
|
|
20241008,171400,75219470,13010,13010,13010,13010,0
|
|
20241008,171300,75219470,13010,13010,13010,13010,0
|
|
20241008,171200,75219470,13010,13010,13010,13010,0
|
|
20241008,171100,75219470,13010,13010,13010,13010,68
|
|
20241008,171000,75219470,13010,13010,13010,13010,0
|
|
20241008,170900,75219470,13010,13010,13010,13010,0
|
|
20241008,170800,75219470,13010,13010,13010,13010,0
|
|
20241008,170700,75219470,13010,13010,13010,13010,0
|
|
20241008,170600,75219470,13010,13010,13010,13010,0
|
|
20241008,170500,75219470,13010,13010,13010,13010,0
|
|
20241008,170400,75219470,13010,13010,13010,13010,0
|
|
20241008,170300,75219470,13010,13010,13010,13010,0
|
|
20241008,170200,75219470,13010,13010,13010,13010,0
|
|
20241008,170100,75219470,13010,13010,13010,13010,0
|
|
20241008,170000,75219470,13010,13010,13010,13010,0
|
|
20241008,165900,75219470,13010,13010,13010,13010,0
|
|
20241008,165800,75219470,13010,13010,13010,13010,0
|
|
20241008,165700,75219470,13010,13010,13010,13010,0
|
|
20241008,165600,75219470,13010,13010,13010,13010,0
|
|
20241008,165500,75219470,13010,13010,13010,13010,0
|
|
20241008,165400,75219470,13010,13010,13010,13010,0
|
|
20241008,165300,75219470,13010,13010,13010,13010,0
|
|
20241008,165200,75219470,13010,13010,13010,13010,0
|
|
20241008,165100,75219470,13010,13010,13010,13010,0
|
|
20241008,165000,75219470,13010,13010,13010,13010,0
|
|
20241008,164900,75219470,13010,13010,13010,13010,0
|
|
20241008,164800,75219470,13010,13010,13010,13010,0
|
|
20241008,164700,75219470,13010,13010,13010,13010,0
|
|
20241008,164600,75219470,13010,13010,13010,13010,0
|
|
20241008,164500,75219470,13010,13010,13010,13010,0
|
|
20241008,164400,75219470,13010,13010,13010,13010,0
|
|
20241008,164300,75219470,13010,13010,13010,13010,0
|
|
20241008,164200,75219470,13010,13010,13010,13010,0
|
|
20241008,164100,75219470,13010,13010,13010,13010,68
|
|
20241008,164000,75219470,13010,13010,13010,13010,0
|
|
20241008,163900,75219470,13010,13010,13010,13010,0
|
|
20241008,163800,75219470,13010,13010,13010,13010,0
|
|
20241008,163700,75219470,13010,13010,13010,13010,0
|
|
20241008,163600,75219470,13010,13010,13010,13010,0
|
|
20241008,163500,75219470,13010,13010,13010,13010,0
|
|
20241008,163400,75219470,13010,13010,13010,13010,0
|
|
20241008,163300,75219470,13010,13010,13010,13010,0
|
|
20241008,163200,75219470,13010,13010,13010,13010,0
|
|
20241008,163100,75219470,13010,13010,13010,13010,0
|
|
20241008,163000,75219470,13010,13010,13010,13010,0
|
|
20241008,162900,75219470,13010,13010,13010,13010,0
|
|
20241008,162800,75219470,13010,13010,13010,13010,0
|
|
20241008,162700,75219470,13010,13010,13010,13010,0
|
|
20241008,162600,75219470,13010,13010,13010,13010,0
|
|
20241008,162500,75219470,13010,13010,13010,13010,0
|
|
20241008,162400,75219470,13010,13010,13010,13010,0
|
|
20241008,162300,75219470,13010,13010,13010,13010,0
|
|
20241008,162200,75219470,13010,13010,13010,13010,0
|
|
20241008,162100,75219470,13010,13010,13010,13010,0
|
|
20241008,162000,75219470,13010,13010,13010,13010,0
|
|
20241008,161900,75219470,13010,13010,13010,13010,0
|
|
20241008,161800,75219470,13010,13010,13010,13010,0
|
|
20241008,161700,75219470,13010,13010,13010,13010,0
|
|
20241008,161600,75219470,13010,13010,13010,13010,0
|
|
20241008,161500,75219470,13010,13010,13010,13010,0
|
|
20241008,161400,75219470,13010,13010,13010,13010,0
|
|
20241008,161300,75219470,13010,13010,13010,13010,0
|
|
20241008,161200,75219470,13010,13010,13010,13010,0
|
|
20241008,161100,75219470,13010,13010,13010,13010,68
|
|
20241008,161000,75219470,13010,13010,13010,13010,0
|
|
20241008,160900,75219470,13010,13010,13010,13010,0
|
|
20241008,160800,75219470,13010,13010,13010,13010,0
|
|
20241008,160700,75219470,13010,13010,13010,13010,0
|
|
20241008,160600,75219470,13010,13010,13010,13010,0
|
|
20241008,160500,75219470,13010,13010,13010,13010,0
|
|
20241008,160400,75219470,13010,13010,13010,13010,0
|
|
20241008,160300,75219470,13010,13010,13010,13010,0
|
|
20241008,160200,75219470,13010,13010,13010,13010,0
|
|
20241008,160100,75219470,13010,13010,13010,13010,0
|
|
20241008,160000,75219470,13010,13010,13010,13010,0
|
|
20241008,155900,75219470,13010,13010,13010,13010,0
|
|
20241008,155800,75219470,13010,13010,13010,13010,0
|
|
20241008,155700,75219470,13010,13010,13010,13010,0
|
|
20241008,155600,75219470,13010,13010,13010,13010,0
|
|
20241008,155500,75219470,13010,13010,13010,13010,0
|
|
20241008,155400,75219470,13010,13010,13010,13010,0
|
|
20241008,155300,75219470,13010,13010,13010,13010,0
|
|
20241008,155200,75219470,13010,13010,13010,13010,0
|
|
20241008,155100,75219470,13010,13010,13010,13010,0
|
|
20241008,155000,75219470,13010,13010,13010,13010,0
|
|
20241008,154900,75219470,13010,13010,13010,13010,0
|
|
20241008,154800,75219470,13010,13010,13010,13010,0
|
|
20241008,154700,75219470,13010,13010,13010,13010,0
|
|
20241008,154600,75219470,13010,13010,13010,13010,0
|
|
20241008,154500,75219470,13010,13010,13010,13010,0
|
|
20241008,154400,75219470,13010,13010,13010,13010,0
|
|
20241008,154300,75219470,13010,13010,13010,13010,0
|
|
20241008,154200,75219470,13010,13010,13010,13010,0
|
|
20241008,154100,75219470,13010,13010,13010,13010,68
|
|
20241008,154000,75219470,13010,13010,13010,13010,0
|
|
20241008,153900,75219470,13010,13010,13010,13010,0
|
|
20241008,153800,75219470,13010,13010,13010,13010,0
|
|
20241008,153700,75219470,13010,13010,13010,13010,0
|
|
20241008,153600,75219470,13010,13010,13010,13010,0
|
|
20241008,153500,75219470,13010,13010,13010,13010,0
|
|
20241008,153400,75219470,13010,13010,13010,13010,0
|
|
20241008,153300,75219470,13010,13010,13010,13010,0
|
|
20241008,153200,75219470,13010,13010,13010,13010,0
|
|
20241008,153100,75219470,13010,13010,13010,13010,0
|
|
20241008,153000,75219470,13010,13010,13010,13010,68
|
|
20241008,152900,74334790,12990,12990,12990,12990,0
|
|
20241008,152800,74334790,12990,12990,12990,12990,0
|
|
20241008,152700,74334790,12990,12990,12990,12990,0
|
|
20241008,152600,74334790,12990,12990,12990,12990,0
|
|
20241008,152500,74334790,12990,12990,12990,12990,0
|
|
20241008,152400,74334790,12990,12990,12990,12990,0
|
|
20241008,152300,74334790,12990,12990,12990,12990,0
|
|
20241008,152200,74334790,12990,12990,12990,12990,0
|
|
20241008,152100,74334790,12990,12990,12990,12990,0
|
|
20241008,152000,74334790,12990,12990,12990,12990,0
|
|
20241008,151900,74334790,12990,12990,12990,12940,21
|
|
20241008,151800,74062500,12990,12960,12990,12960,6
|
|
20241008,151700,73984690,12990,12990,12990,12990,0
|
|
20241008,151600,73984690,12990,12990,12990,12990,0
|
|
20241008,151500,73984690,12990,12990,12990,12990,0
|
|
20241008,151400,73984690,12990,12990,12990,12990,0
|
|
20241008,151300,73984690,12990,12990,12990,12990,16
|
|
20241008,151200,73776850,12990,12940,12990,12930,13
|
|
20241008,151100,73608630,12920,12950,12950,12920,10
|
|
20241008,151000,73479190,12990,12990,12990,12990,0
|
|
20241008,150900,73479190,12990,13000,13010,12990,6
|
|
20241008,150800,73401220,13020,12980,13020,12980,35
|
|
20241008,150700,72945680,13020,12910,13020,12910,401
|
|
20241008,150600,67740900,12920,12920,12920,12900,6
|
|
20241008,150500,67663420,12890,12890,12890,12840,272
|
|
20241008,150400,64168110,12920,12890,12940,12890,15
|
|
20241008,150300,63974490,12890,12890,12890,12890,1
|
|
20241008,150200,63961600,12880,12880,12880,12880,0
|
|
20241008,150100,63961600,12880,12880,12880,12880,13
|
|
20241008,150000,63794160,12940,12940,12940,12940,0
|
|
20241008,145900,63794160,12940,12940,12940,12940,0
|
|
20241008,145800,63794160,12940,12940,12940,12940,83
|
|
20241008,145700,62720140,12890,12890,12890,12890,17
|
|
20241008,145600,62501010,12880,12880,12880,12880,10
|
|
20241008,145500,62372210,12940,12940,12940,12940,0
|
|
20241008,145400,62372210,12940,12940,12940,12940,0
|
|
20241008,145300,62372210,12940,12940,12940,12940,0
|
|
20241008,145200,62372210,12940,12900,12940,12900,2
|
|
20241008,145100,62346370,12890,12890,12890,12890,66
|
|
20241008,145000,61495630,12890,12890,12890,12890,0
|
|
20241008,144900,61495630,12890,12890,12890,12890,0
|
|
20241008,144800,61495630,12890,12890,12890,12890,0
|
|
20241008,144700,61495630,12890,12890,12890,12890,3
|
|
20241008,144600,61456960,12890,12890,12890,12890,3
|
|
20241008,144500,61418290,12870,12870,12870,12870,0
|
|
20241008,144400,61418290,12870,12870,12870,12870,0
|
|
20241008,144300,61418290,12870,12870,12870,12870,1
|
|
20241008,144200,61405420,12950,12950,12950,12950,0
|
|
20241008,144100,61405420,12950,12950,12950,12950,0
|
|
20241008,144000,61405420,12950,12950,12950,12950,0
|
|
20241008,143900,61405420,12950,12950,12950,12950,0
|
|
20241008,143800,61405420,12950,12950,12950,12950,0
|
|
20241008,143700,61405420,12950,12950,12950,12950,0
|
|
20241008,143600,61405420,12950,12950,12950,12950,0
|
|
20241008,143500,61405420,12950,12950,12950,12950,0
|
|
20241008,143400,61405420,12950,12950,12950,12950,0
|
|
20241008,143300,61405420,12950,12950,12950,12950,0
|
|
20241008,143200,61405420,12950,12950,12950,12950,0
|
|
20241008,143100,61405420,12950,12900,12950,12900,9
|
|
20241008,143000,61289270,12900,12900,12900,12900,0
|
|
20241008,142900,61289270,12900,12900,12900,12900,6
|
|
20241008,142800,61211870,12900,12900,12900,12900,0
|
|
20241008,142700,61211870,12900,12900,12900,12900,3
|
|
20241008,142600,61173170,12900,12900,12900,12900,0
|
|
20241008,142500,61173170,12900,12900,12900,12900,0
|
|
20241008,142400,61173170,12900,12900,12900,12900,0
|
|
20241008,142300,61173170,12900,12900,12900,12900,0
|
|
20241008,142200,61173170,12900,12900,12900,12900,0
|
|
20241008,142100,61173170,12900,12900,12900,12900,0
|
|
20241008,142000,61173170,12900,12900,12900,12900,0
|
|
20241008,141900,61173170,12900,12900,12900,12900,2
|
|
20241008,141800,61147370,12900,12900,12900,12900,0
|
|
20241008,141700,61147370,12900,12900,12900,12900,0
|
|
20241008,141600,61147370,12900,12900,12900,12900,0
|
|
20241008,141500,61147370,12900,12900,12900,12900,1
|
|
20241008,141400,61134470,12900,12900,12900,12900,0
|
|
20241008,141300,61134470,12900,12900,12900,12900,0
|
|
20241008,141200,61134470,12900,12900,12900,12900,0
|
|
20241008,141100,61134470,12900,12900,12900,12900,0
|
|
20241008,141000,61134470,12900,12900,12900,12900,0
|
|
20241008,140900,61134470,12900,12900,12900,12900,0
|
|
20241008,140800,61134470,12900,12900,12900,12900,0
|
|
20241008,140700,61134470,12900,12900,12900,12900,0
|
|
20241008,140600,61134470,12900,12900,12900,12900,0
|
|
20241008,140500,61134470,12900,12900,12900,12900,0
|
|
20241008,140400,61134470,12900,12900,12900,12900,0
|
|
20241008,140300,61134470,12900,12900,12900,12900,0
|
|
20241008,140200,61134470,12900,12900,12900,12900,1
|
|
20241008,140100,61121570,12900,12900,12900,12900,0
|
|
20241008,140000,61121570,12900,12900,12900,12900,0
|
|
20241008,135900,61121570,12900,12900,12900,12900,0
|
|
20241008,135800,61121570,12900,12900,12900,12900,0
|
|
20241008,135700,61121570,12900,12900,12900,12900,3
|
|
20241008,135600,61082870,12900,12900,12900,12900,0
|
|
20241008,135500,61082870,12900,12900,12900,12900,0
|
|
20241008,135400,61082870,12900,12900,12900,12900,0
|
|
20241008,135300,61082870,12900,12900,12900,12900,0
|
|
20241008,135200,61082870,12900,12900,12900,12900,2
|
|
20241008,135100,61057070,12900,12900,12900,12900,1
|
|
20241008,135000,61044170,12850,12850,12850,12850,0
|
|
20241008,134900,61044170,12850,12850,12850,12850,0
|
|
20241008,134800,61044170,12850,12850,12850,12850,30
|
|
20241008,134700,60658670,12900,12900,12900,12900,0
|
|
20241008,134600,60658670,12900,12900,12900,12900,0
|
|
20241008,134500,60658670,12900,12900,12900,12900,0
|
|
20241008,134400,60658670,12900,12900,12900,12900,0
|
|
20241008,134300,60658670,12900,12900,12900,12900,0
|
|
20241008,134200,60658670,12900,12900,12900,12900,0
|
|
20241008,134100,60658670,12900,12900,12900,12900,7
|
|
20241008,134000,60568370,12850,12850,12850,12850,0
|
|
20241008,133900,60568370,12850,12850,12850,12850,0
|
|
20241008,133800,60568370,12850,12850,12850,12850,0
|
|
20241008,133700,60568370,12850,12850,12850,12850,0
|
|
20241008,133600,60568370,12850,12850,12850,12850,0
|
|
20241008,133500,60568370,12850,12850,12850,12850,0
|
|
20241008,133400,60568370,12850,12850,12850,12850,0
|
|
20241008,133300,60568370,12850,12850,12850,12850,0
|
|
20241008,133200,60568370,12850,12850,12850,12850,0
|
|
20241008,133100,60568370,12850,12850,12850,12850,17
|
|
20241008,133000,60349920,12850,12850,12850,12850,0
|
|
20241008,132900,60349920,12850,12850,12850,12850,0
|
|
20241008,132800,60349920,12850,12850,12850,12850,0
|
|
20241008,132700,60349920,12850,12850,12850,12850,0
|
|
20241008,132600,60349920,12850,12850,12850,12850,1
|
|
20241008,132500,60337070,12820,12820,12820,12820,0
|
|
20241008,132400,60337070,12820,12820,12820,12820,0
|
|
20241008,132300,60337070,12820,12820,12820,12820,0
|
|
20241008,132200,60337070,12820,12820,12820,12820,0
|
|
20241008,132100,60337070,12820,12820,12820,12820,0
|
|
20241008,132000,60337070,12820,12820,12820,12820,1
|
|
20241008,131900,60324250,12950,12950,12950,12950,0
|
|
20241008,131800,60324250,12950,12950,12950,12950,0
|
|
20241008,131700,60324250,12950,12950,12950,12950,0
|
|
20241008,131600,60324250,12950,12950,12950,12950,0
|
|
20241008,131500,60324250,12950,12950,12950,12950,0
|
|
20241008,131400,60324250,12950,12950,12950,12950,2
|
|
20241008,131300,60298350,12950,12950,12950,12950,5
|
|
20241008,131200,60233600,12920,12920,12920,12920,0
|
|
20241008,131100,60233600,12920,12920,12920,12920,27
|
|
20241008,131000,59884760,12920,12920,12920,12920,0
|
|
20241008,130900,59884760,12920,12920,12920,12920,0
|
|
20241008,130800,59884760,12920,12920,12920,12920,1
|
|
20241008,130700,59871840,12980,12920,12980,12920,2
|
|
20241008,130600,59845940,12830,12820,12900,12820,56
|
|
20241008,130500,59127610,12900,12900,12900,12900,0
|
|
20241008,130400,59127610,12900,12900,12900,12900,0
|
|
20241008,130300,59127610,12900,12900,12900,12900,123
|
|
20241008,130200,57540910,12900,12900,12900,12900,0
|
|
20241008,130100,57540910,12900,12900,12900,12900,3
|
|
20241008,130000,57502210,12810,12900,12900,12810,49
|
|
20241008,125900,56874340,12900,12900,12900,12900,0
|
|
20241008,125800,56874340,12900,12900,12900,12900,0
|
|
20241008,125700,56874340,12900,12900,12900,12900,0
|
|
20241008,125600,56874340,12900,12900,12900,12900,6
|
|
20241008,125500,56796940,12900,12900,12900,12900,0
|
|
20241008,125400,56796940,12900,12810,12900,12810,10
|
|
20241008,125300,56668390,12810,12810,12810,12810,0
|
|
20241008,125200,56668390,12810,12810,12810,12810,0
|
|
20241008,125100,56668390,12810,12810,12810,12810,1
|
|
20241008,125000,56655580,12790,12790,12790,12790,0
|
|
20241008,124900,56655580,12790,12790,12790,12790,0
|
|
20241008,124800,56655580,12790,12790,12790,12790,0
|
|
20241008,124700,56655580,12790,12790,12790,12790,0
|
|
20241008,124600,56655580,12790,12790,12790,12790,0
|
|
20241008,124500,56655580,12790,12790,12790,12790,50
|
|
20241008,124400,56016080,12790,12790,12790,12790,0
|
|
20241008,124300,56016080,12790,12870,12870,12790,499
|
|
20241008,124200,49622870,12870,12870,12870,12870,0
|
|
20241008,124100,49622870,12870,12870,12870,12870,0
|
|
20241008,124000,49622870,12870,12870,12870,12870,0
|
|
20241008,123900,49622870,12870,12870,12870,12870,0
|
|
20241008,123800,49622870,12870,12870,12870,12870,0
|
|
20241008,123700,49622870,12870,12950,12950,12870,103
|
|
20241008,123600,48297020,12950,12950,12950,12950,0
|
|
20241008,123500,48297020,12950,12950,12950,12950,0
|
|
20241008,123400,48297020,12950,12950,12950,12950,0
|
|
20241008,123300,48297020,12950,12950,12950,12950,0
|
|
20241008,123200,48297020,12950,12950,12950,12950,1
|
|
20241008,123100,48284070,13000,13000,13000,13000,0
|
|
20241008,123000,48284070,13000,13000,13000,13000,0
|
|
20241008,122900,48284070,13000,13000,13000,13000,0
|
|
20241008,122800,48284070,13000,13000,13000,13000,0
|
|
20241008,122700,48284070,13000,13000,13000,13000,0
|
|
20241008,122600,48284070,13000,13000,13000,13000,0
|
|
20241008,122500,48284070,13000,13000,13000,13000,0
|
|
20241008,122400,48284070,13000,13000,13000,13000,0
|
|
20241008,122300,48284070,13000,13000,13000,13000,0
|
|
20241008,122200,48284070,13000,13000,13000,13000,0
|
|
20241008,122100,48284070,13000,13000,13000,13000,0
|
|
20241008,122000,48284070,13000,13000,13000,13000,0
|
|
20241008,121900,48284070,13000,13000,13000,13000,0
|
|
20241008,121800,48284070,13000,13000,13000,13000,0
|
|
20241008,121700,48284070,13000,13000,13000,13000,0
|
|
20241008,121600,48284070,13000,13000,13000,13000,0
|
|
20241008,121500,48284070,13000,13000,13000,13000,0
|
|
20241008,121400,48284070,13000,13000,13000,13000,0
|
|
20241008,121300,48284070,13000,13000,13000,13000,0
|
|
20241008,121200,48284070,13000,13000,13000,13000,0
|
|
20241008,121100,48284070,13000,13000,13000,13000,0
|
|
20241008,121000,48284070,13000,13000,13000,13000,0
|
|
20241008,120900,48284070,13000,13000,13000,13000,0
|
|
20241008,120800,48284070,13000,13000,13000,13000,0
|
|
20241008,120700,48284070,13000,13000,13000,13000,10
|
|
20241008,120600,48154070,13000,13000,13000,13000,0
|
|
20241008,120500,48154070,13000,13000,13000,13000,0
|
|
20241008,120400,48154070,13000,13000,13000,13000,1
|
|
20241008,120300,48141070,12990,12990,12990,12990,0
|
|
20241008,120200,48141070,12990,12980,12990,12980,47
|
|
20241008,120100,47530810,12990,12940,12990,12940,33
|
|
20241008,120000,47102240,13000,13000,13000,13000,0
|
|
20241008,115900,47102240,13000,13000,13000,13000,0
|
|
20241008,115800,47102240,13000,13000,13000,13000,0
|
|
20241008,115700,47102240,13000,12930,13000,12930,4
|
|
20241008,115600,47050450,12870,12850,12870,12850,235
|
|
20241008,115500,44026720,12850,12830,12850,12790,56
|
|
20241008,115400,43309530,12840,12840,12840,12840,0
|
|
20241008,115300,43309530,12840,12840,12840,12840,16
|
|
20241008,115200,43104090,12850,12850,12850,12850,0
|
|
20241008,115100,43104090,12850,12850,12850,12850,1
|
|
20241008,115000,43091240,12800,12800,12800,12800,35
|
|
20241008,114900,42643240,12850,12850,12850,12850,0
|
|
20241008,114800,42643240,12850,12850,12850,12850,0
|
|
20241008,114700,42643240,12850,12850,12850,12850,0
|
|
20241008,114600,42643240,12850,12850,12850,12850,0
|
|
20241008,114500,42643240,12850,12850,12850,12850,0
|
|
20241008,114400,42643240,12850,12850,12850,12850,1
|
|
20241008,114300,42630390,12800,12830,12830,12800,239
|
|
20241008,114200,39569400,12830,12830,12830,12830,0
|
|
20241008,114100,39569400,12830,12830,12830,12830,0
|
|
20241008,114000,39569400,12830,12830,12830,12830,1
|
|
20241008,113900,39556570,12830,12830,12830,12830,0
|
|
20241008,113800,39556570,12830,12830,12830,12830,2
|
|
20241008,113700,39530910,12830,12830,12830,12830,0
|
|
20241008,113600,39530910,12830,12830,12830,12830,0
|
|
20241008,113500,39530910,12830,12830,12830,12830,0
|
|
20241008,113400,39530910,12830,12830,12830,12830,83
|
|
20241008,113300,38466020,12850,12850,12850,12850,0
|
|
20241008,113200,38466020,12850,12850,12850,12850,0
|
|
20241008,113100,38466020,12850,12850,12850,12850,0
|
|
20241008,113000,38466020,12850,12850,12850,12850,0
|
|
20241008,112900,38466020,12850,12850,12850,12850,0
|
|
20241008,112800,38466020,12850,12850,12850,12850,0
|
|
20241008,112700,38466020,12850,12850,12850,12850,0
|
|
20241008,112600,38466020,12850,12850,12850,12850,0
|
|
20241008,112500,38466020,12850,12850,12850,12850,0
|
|
20241008,112400,38466020,12850,12850,12850,12850,0
|
|
20241008,112300,38466020,12850,12850,12850,12850,0
|
|
20241008,112200,38466020,12850,12850,12850,12850,0
|
|
20241008,112100,38466020,12850,12850,12850,12850,0
|
|
20241008,112000,38466020,12850,12850,12850,12850,0
|
|
20241008,111900,38466020,12850,12850,12850,12850,0
|
|
20241008,111800,38466020,12850,12850,12850,12850,0
|
|
20241008,111700,38466020,12850,12850,12850,12850,0
|
|
20241008,111600,38466020,12850,12850,12850,12850,0
|
|
20241008,111500,38466020,12850,12850,12850,12850,1
|
|
20241008,111400,38453170,12860,12860,12860,12860,22
|
|
20241008,111300,38170250,12870,12870,12870,12870,1
|
|
20241008,111200,38157380,12800,12800,12800,12800,0
|
|
20241008,111100,38157380,12800,12800,12800,12800,0
|
|
20241008,111000,38157380,12800,12800,12800,12800,0
|
|
20241008,110900,38157380,12800,12800,12800,12800,0
|
|
20241008,110800,38157380,12800,12800,12800,12800,0
|
|
20241008,110700,38157380,12800,12800,12800,12800,0
|
|
20241008,110600,38157380,12800,12850,12850,12800,51
|
|
20241008,110500,37504060,12870,12870,12870,12870,0
|
|
20241008,110400,37504060,12870,12870,12870,12870,0
|
|
20241008,110300,37504060,12870,12870,12870,12870,0
|
|
20241008,110200,37504060,12870,12870,12870,12870,0
|
|
20241008,110100,37504060,12870,12870,12870,12870,0
|
|
20241008,110000,37504060,12870,12870,12870,12870,0
|
|
20241008,105900,37504060,12870,12870,12870,12870,0
|
|
20241008,105800,37504060,12870,12870,12870,12870,0
|
|
20241008,105700,37504060,12870,12870,12870,12870,0
|
|
20241008,105600,37504060,12870,12870,12870,12870,0
|
|
20241008,105500,37504060,12870,12870,12870,12870,5
|
|
20241008,105400,37439710,12890,12890,12890,12890,0
|
|
20241008,105300,37439710,12890,12890,12890,12890,0
|
|
20241008,105200,37439710,12890,12890,12890,12890,0
|
|
20241008,105100,37439710,12890,12890,12890,12890,0
|
|
20241008,105000,37439710,12890,12890,12890,12890,0
|
|
20241008,104900,37439710,12890,12890,12890,12890,0
|
|
20241008,104800,37439710,12890,12890,12890,12890,0
|
|
20241008,104700,37439710,12890,12890,12890,12890,0
|
|
20241008,104600,37439710,12890,12890,12890,12890,0
|
|
20241008,104500,37439710,12890,12890,12890,12890,0
|
|
20241008,104400,37439710,12890,12890,12890,12890,0
|
|
20241008,104300,37439710,12890,12890,12890,12890,0
|
|
20241008,104200,37439710,12890,12890,12890,12890,0
|
|
20241008,104100,37439710,12890,12890,12890,12890,2
|
|
20241008,104000,37413930,12810,12810,12810,12810,0
|
|
20241008,103900,37413930,12810,12810,12810,12810,0
|
|
20241008,103800,37413930,12810,12810,12810,12810,0
|
|
20241008,103700,37413930,12810,12830,12830,12810,383
|
|
20241008,103600,32503710,12840,12840,12840,12840,0
|
|
20241008,103500,32503710,12840,12850,12850,12840,182
|
|
20241008,103400,30165950,12850,12850,12850,12850,0
|
|
20241008,103300,30165950,12850,12850,12850,12850,1
|
|
20241008,103200,30153100,12910,12910,12910,12910,0
|
|
20241008,103100,30153100,12910,12910,12910,12910,0
|
|
20241008,103000,30153100,12910,12910,12910,12910,1
|
|
20241008,102900,30140190,12850,12850,12850,12850,0
|
|
20241008,102800,30140190,12850,12850,12850,12850,3
|
|
20241008,102700,30101640,12850,12850,12850,12850,60
|
|
20241008,102600,29330640,12850,12850,12850,12850,0
|
|
20241008,102500,29330640,12850,12850,12850,12850,0
|
|
20241008,102400,29330640,12850,12850,12850,12850,0
|
|
20241008,102300,29330640,12850,12850,12850,12850,0
|
|
20241008,102200,29330640,12850,12850,12850,12850,0
|
|
20241008,102100,29330640,12850,12850,12850,12850,43
|
|
20241008,102000,28778090,12870,12870,12870,12870,63
|
|
20241008,101900,27967280,12870,12870,12870,12870,100
|
|
20241008,101800,26680280,12920,12920,12920,12920,0
|
|
20241008,101700,26680280,12920,12920,12920,12920,0
|
|
20241008,101600,26680280,12920,12880,12920,12880,12
|
|
20241008,101500,26525640,12880,12880,12880,12880,0
|
|
20241008,101400,26525640,12880,12880,12880,12880,0
|
|
20241008,101300,26525640,12880,12880,12880,12880,0
|
|
20241008,101200,26525640,12880,12880,12880,12880,0
|
|
20241008,101100,26525640,12880,12880,12880,12880,1
|
|
20241008,101000,26512760,12900,12920,12920,12900,102
|
|
20241008,100900,25196920,12870,12870,12870,12870,1
|
|
20241008,100800,25184050,12850,12850,12850,12850,0
|
|
20241008,100700,25184050,12850,12850,12850,12850,0
|
|
20241008,100600,25184050,12850,12850,12850,12850,10
|
|
20241008,100500,25055550,12850,12850,12850,12850,0
|
|
20241008,100400,25055550,12850,12850,12850,12850,0
|
|
20241008,100300,25055550,12850,12850,12850,12850,0
|
|
20241008,100200,25055550,12850,12850,12850,12850,0
|
|
20241008,100100,25055550,12850,12850,12850,12850,0
|
|
20241008,100000,25055550,12850,12860,12860,12850,201
|
|
20241008,095900,22472690,12840,12840,12840,12840,0
|
|
20241008,095800,22472690,12840,12840,12840,12840,0
|
|
20241008,095700,22472690,12840,12840,12840,12840,0
|
|
20241008,095600,22472690,12840,12840,12840,12840,0
|
|
20241008,095500,22472690,12840,12940,12940,12840,732
|
|
20241008,095400,13029030,12950,12950,12950,12950,33
|
|
20241008,095300,12601680,13040,13040,13040,13040,0
|
|
20241008,095200,12601680,13040,12990,13040,12990,4
|
|
20241008,095100,12549670,12950,12980,12980,12950,20
|
|
20241008,095000,12290630,12990,12990,12990,12990,0
|
|
20241008,094900,12290630,12990,12990,12990,12990,0
|
|
20241008,094800,12290630,12990,12990,12990,12990,25
|
|
20241008,094700,11965880,13040,13040,13040,13040,1
|
|
20241008,094600,11952840,13040,13040,13040,13040,0
|
|
20241008,094500,11952840,13040,13040,13040,13040,0
|
|
20241008,094400,11952840,13040,13040,13040,13040,0
|
|
20241008,094300,11952840,13040,13040,13040,13040,0
|
|
20241008,094200,11952840,13040,13040,13040,13040,0
|
|
20241008,094100,11952840,13040,13000,13040,13000,5
|
|
20241008,094000,11887800,12990,12990,12990,12990,0
|
|
20241008,093900,11887800,12990,12990,12990,12990,0
|
|
20241008,093800,11887800,12990,12990,12990,12990,0
|
|
20241008,093700,11887800,12990,12990,12990,12990,0
|
|
20241008,093600,11887800,12990,12990,12990,12990,22
|
|
20241008,093500,11602020,13030,13030,13030,13030,56
|
|
20241008,093400,10872340,13080,13080,13080,13080,0
|
|
20241008,093300,10872340,13080,13000,13080,13000,8
|
|
20241008,093200,10768260,12990,12990,12990,12990,0
|
|
20241008,093100,10768260,12990,12990,12990,12990,125
|
|
20241008,093000,9144510,12990,12990,12990,12990,0
|
|
20241008,092900,9144510,12990,12990,12990,12990,5
|
|
20241008,092800,9079560,12990,12990,12990,12990,0
|
|
20241008,092700,9079560,12990,12990,12990,12990,0
|
|
20241008,092600,9079560,12990,12940,12990,12940,3
|
|
20241008,092500,9040640,12940,13000,13000,12940,125
|
|
20241008,092400,7422130,12960,12960,12960,12960,18
|
|
20241008,092300,7188850,12970,13000,13000,12970,2
|
|
20241008,092200,7162880,13000,13000,13000,13000,2
|
|
20241008,092100,7136880,13080,13080,13080,13080,0
|
|
20241008,092000,7136880,13080,13080,13080,13080,0
|
|
20241008,091900,7136880,13080,13080,13080,13080,100
|
|
20241008,091800,5828880,12940,12940,12940,12940,0
|
|
20241008,091700,5828880,12940,12940,12940,12940,3
|
|
20241008,091600,5790060,13080,13080,13080,13080,1
|
|
20241008,091500,5776980,13080,13080,13080,13080,0
|
|
20241008,091400,5776980,13080,13080,13080,13080,1
|
|
20241008,091300,5763900,12930,12930,12930,12930,30
|
|
20241008,091200,5376000,12930,12930,12930,12930,0
|
|
20241008,091100,5376000,12930,12930,12930,12930,0
|
|
20241008,091000,5376000,12930,12930,12930,12930,0
|
|
20241008,090900,5376000,12930,12940,12940,12930,100
|
|
20241008,090800,4082500,12920,12920,12920,12920,0
|
|
20241008,090700,4082500,12920,12920,12920,12920,0
|
|
20241008,090600,4082500,12920,12910,12920,12910,44
|
|
20241008,090500,3514080,12960,12960,12960,12960,0
|
|
20241008,090400,3514080,12960,12960,12960,12960,1
|
|
20241008,090300,3501120,12920,12920,12920,12920,251
|
|
20241008,090200,258200,12910,12910,12910,12910,15
|
|
20241008,090100,64550,12910,12910,12910,12910,0
|
|
20241008,090000,64550,12910,12910,12910,12910,5
|