664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200100,131568200,12380,12380,12380,12380,296
|
|
20241014,200000,131568200,12380,12380,12380,12380,0
|
|
20241014,195900,131568200,12380,12380,12380,12380,0
|
|
20241014,195800,131568200,12380,12380,12380,12380,0
|
|
20241014,195700,131568200,12380,12380,12380,12380,0
|
|
20241014,195600,131568200,12380,12380,12380,12380,0
|
|
20241014,195500,131568200,12380,12380,12380,12380,0
|
|
20241014,195400,131568200,12380,12380,12380,12380,0
|
|
20241014,195300,131568200,12380,12380,12380,12380,0
|
|
20241014,195200,131568200,12380,12380,12380,12380,0
|
|
20241014,195100,131568200,12380,12380,12380,12380,0
|
|
20241014,195000,131568200,12380,12380,12380,12380,0
|
|
20241014,194900,131568200,12380,12380,12380,12380,0
|
|
20241014,194800,131568200,12380,12380,12380,12380,0
|
|
20241014,194700,131568200,12380,12380,12380,12380,0
|
|
20241014,194600,131568200,12380,12380,12380,12380,0
|
|
20241014,194500,131568200,12380,12380,12380,12380,0
|
|
20241014,194400,131568200,12380,12380,12380,12380,0
|
|
20241014,194300,131568200,12380,12380,12380,12380,0
|
|
20241014,194200,131568200,12380,12380,12380,12380,0
|
|
20241014,194100,131568200,12380,12380,12380,12380,0
|
|
20241014,194000,131568200,12380,12380,12380,12380,0
|
|
20241014,193900,131568200,12380,12380,12380,12380,0
|
|
20241014,193800,131568200,12380,12380,12380,12380,0
|
|
20241014,193700,131568200,12380,12380,12380,12380,0
|
|
20241014,193600,131568200,12380,12380,12380,12380,0
|
|
20241014,193500,131568200,12380,12380,12380,12380,0
|
|
20241014,193400,131568200,12380,12380,12380,12380,0
|
|
20241014,193300,131568200,12380,12380,12380,12380,0
|
|
20241014,193200,131568200,12380,12380,12380,12380,0
|
|
20241014,193100,131568200,12380,12380,12380,12380,296
|
|
20241014,193000,131568200,12380,12380,12380,12380,0
|
|
20241014,192900,131568200,12380,12380,12380,12380,0
|
|
20241014,192800,131568200,12380,12380,12380,12380,0
|
|
20241014,192700,131568200,12380,12380,12380,12380,0
|
|
20241014,192600,131568200,12380,12380,12380,12380,0
|
|
20241014,192500,131568200,12380,12380,12380,12380,0
|
|
20241014,192400,131568200,12380,12380,12380,12380,0
|
|
20241014,192300,131568200,12380,12380,12380,12380,0
|
|
20241014,192200,131568200,12380,12380,12380,12380,0
|
|
20241014,192100,131568200,12380,12380,12380,12380,0
|
|
20241014,192000,131568200,12380,12380,12380,12380,0
|
|
20241014,191900,131568200,12380,12380,12380,12380,0
|
|
20241014,191800,131568200,12380,12380,12380,12380,0
|
|
20241014,191700,131568200,12380,12380,12380,12380,0
|
|
20241014,191600,131568200,12380,12380,12380,12380,0
|
|
20241014,191500,131568200,12380,12380,12380,12380,0
|
|
20241014,191400,131568200,12380,12380,12380,12380,0
|
|
20241014,191300,131568200,12380,12380,12380,12380,0
|
|
20241014,191200,131568200,12380,12380,12380,12380,0
|
|
20241014,191100,131568200,12380,12380,12380,12380,0
|
|
20241014,191000,131568200,12380,12380,12380,12380,0
|
|
20241014,190900,131568200,12380,12380,12380,12380,0
|
|
20241014,190800,131568200,12380,12380,12380,12380,0
|
|
20241014,190700,131568200,12380,12380,12380,12380,0
|
|
20241014,190600,131568200,12380,12380,12380,12380,0
|
|
20241014,190500,131568200,12380,12380,12380,12380,0
|
|
20241014,190400,131568200,12380,12380,12380,12380,0
|
|
20241014,190300,131568200,12380,12380,12380,12380,0
|
|
20241014,190200,131568200,12380,12380,12380,12380,0
|
|
20241014,190100,131568200,12380,12380,12380,12380,296
|
|
20241014,190000,131568200,12380,12380,12380,12380,0
|
|
20241014,185900,131568200,12380,12380,12380,12380,0
|
|
20241014,185800,131568200,12380,12380,12380,12380,0
|
|
20241014,185700,131568200,12380,12380,12380,12380,0
|
|
20241014,185600,131568200,12380,12380,12380,12380,0
|
|
20241014,185500,131568200,12380,12380,12380,12380,0
|
|
20241014,185400,131568200,12380,12380,12380,12380,0
|
|
20241014,185300,131568200,12380,12380,12380,12380,0
|
|
20241014,185200,131568200,12380,12380,12380,12380,0
|
|
20241014,185100,131568200,12380,12380,12380,12380,0
|
|
20241014,185000,131568200,12380,12380,12380,12380,0
|
|
20241014,184900,131568200,12380,12380,12380,12380,0
|
|
20241014,184800,131568200,12380,12380,12380,12380,0
|
|
20241014,184700,131568200,12380,12380,12380,12380,0
|
|
20241014,184600,131568200,12380,12380,12380,12380,0
|
|
20241014,184500,131568200,12380,12380,12380,12380,0
|
|
20241014,184400,131568200,12380,12380,12380,12380,0
|
|
20241014,184300,131568200,12380,12380,12380,12380,0
|
|
20241014,184200,131568200,12380,12380,12380,12380,0
|
|
20241014,184100,131568200,12380,12380,12380,12380,0
|
|
20241014,184000,131568200,12380,12380,12380,12380,0
|
|
20241014,183900,131568200,12380,12380,12380,12380,0
|
|
20241014,183800,131568200,12380,12380,12380,12380,0
|
|
20241014,183700,131568200,12380,12380,12380,12380,0
|
|
20241014,183600,131568200,12380,12380,12380,12380,0
|
|
20241014,183500,131568200,12380,12380,12380,12380,0
|
|
20241014,183400,131568200,12380,12380,12380,12380,0
|
|
20241014,183300,131568200,12380,12380,12380,12380,0
|
|
20241014,183200,131568200,12380,12380,12380,12380,0
|
|
20241014,183100,131568200,12380,12380,12380,12380,296
|
|
20241014,183000,131568200,12380,12380,12380,12380,0
|
|
20241014,182900,131568200,12380,12380,12380,12380,0
|
|
20241014,182800,131568200,12380,12380,12380,12380,0
|
|
20241014,182700,131568200,12380,12380,12380,12380,0
|
|
20241014,182600,131568200,12380,12380,12380,12380,0
|
|
20241014,182500,131568200,12380,12380,12380,12380,0
|
|
20241014,182400,131568200,12380,12380,12380,12380,0
|
|
20241014,182300,131568200,12380,12380,12380,12380,0
|
|
20241014,182200,131568200,12380,12380,12380,12380,0
|
|
20241014,182100,131568200,12380,12380,12380,12380,0
|
|
20241014,182000,131568200,12380,12380,12380,12380,0
|
|
20241014,181900,131568200,12380,12380,12380,12380,0
|
|
20241014,181800,131568200,12380,12380,12380,12380,0
|
|
20241014,181700,131568200,12380,12380,12380,12380,0
|
|
20241014,181600,131568200,12380,12380,12380,12380,0
|
|
20241014,181500,131568200,12380,12380,12380,12380,0
|
|
20241014,181400,131568200,12380,12380,12380,12380,0
|
|
20241014,181300,131568200,12380,12380,12380,12380,0
|
|
20241014,181200,131568200,12380,12380,12380,12380,0
|
|
20241014,181100,131568200,12380,12380,12380,12380,0
|
|
20241014,181000,131568200,12380,12380,12380,12380,0
|
|
20241014,180900,131568200,12380,12380,12380,12380,0
|
|
20241014,180800,131568200,12380,12380,12380,12380,0
|
|
20241014,180700,131568200,12380,12380,12380,12380,0
|
|
20241014,180600,131568200,12380,12380,12380,12380,0
|
|
20241014,180500,131568200,12380,12380,12380,12380,0
|
|
20241014,180400,131568200,12380,12380,12380,12380,0
|
|
20241014,180300,131568200,12380,12380,12380,12380,0
|
|
20241014,180200,131568200,12380,12380,12380,12380,0
|
|
20241014,180100,131568200,12380,12380,12380,12380,296
|
|
20241014,180000,131568200,12380,12380,12380,12380,0
|
|
20241014,175900,131568200,12380,12380,12380,12380,0
|
|
20241014,175800,131568200,12380,12380,12380,12380,0
|
|
20241014,175700,131568200,12380,12380,12380,12380,0
|
|
20241014,175600,131568200,12380,12380,12380,12380,0
|
|
20241014,175500,131568200,12380,12380,12380,12380,0
|
|
20241014,175400,131568200,12380,12380,12380,12380,0
|
|
20241014,175300,131568200,12380,12380,12380,12380,0
|
|
20241014,175200,131568200,12380,12380,12380,12380,0
|
|
20241014,175100,131568200,12380,12380,12380,12380,0
|
|
20241014,175000,131568200,12380,12380,12380,12380,0
|
|
20241014,174900,131568200,12380,12380,12380,12380,0
|
|
20241014,174800,131568200,12380,12380,12380,12380,0
|
|
20241014,174700,131568200,12380,12380,12380,12380,0
|
|
20241014,174600,131568200,12380,12380,12380,12380,0
|
|
20241014,174500,131568200,12380,12380,12380,12380,0
|
|
20241014,174400,131568200,12380,12380,12380,12380,0
|
|
20241014,174300,131568200,12380,12380,12380,12380,0
|
|
20241014,174200,131568200,12380,12380,12380,12380,0
|
|
20241014,174100,131568200,12380,12380,12380,12380,0
|
|
20241014,174000,131568200,12380,12380,12380,12380,0
|
|
20241014,173900,131568200,12380,12380,12380,12380,0
|
|
20241014,173800,131568200,12380,12380,12380,12380,0
|
|
20241014,173700,131568200,12380,12380,12380,12380,0
|
|
20241014,173600,131568200,12380,12380,12380,12380,0
|
|
20241014,173500,131568200,12380,12380,12380,12380,0
|
|
20241014,173400,131568200,12380,12380,12380,12380,0
|
|
20241014,173300,131568200,12380,12380,12380,12380,0
|
|
20241014,173200,131568200,12380,12380,12380,12380,0
|
|
20241014,173100,131568200,12380,12380,12380,12380,296
|
|
20241014,173000,131568200,12380,12380,12380,12380,0
|
|
20241014,172900,131568200,12380,12380,12380,12380,0
|
|
20241014,172800,131568200,12380,12380,12380,12380,0
|
|
20241014,172700,131568200,12380,12380,12380,12380,0
|
|
20241014,172600,131568200,12380,12380,12380,12380,0
|
|
20241014,172500,131568200,12380,12380,12380,12380,0
|
|
20241014,172400,131568200,12380,12380,12380,12380,0
|
|
20241014,172300,131568200,12380,12380,12380,12380,0
|
|
20241014,172200,131568200,12380,12380,12380,12380,0
|
|
20241014,172100,131568200,12380,12380,12380,12380,0
|
|
20241014,172000,131568200,12380,12380,12380,12380,0
|
|
20241014,171900,131568200,12380,12380,12380,12380,0
|
|
20241014,171800,131568200,12380,12380,12380,12380,0
|
|
20241014,171700,131568200,12380,12380,12380,12380,0
|
|
20241014,171600,131568200,12380,12380,12380,12380,0
|
|
20241014,171500,131568200,12380,12380,12380,12380,0
|
|
20241014,171400,131568200,12380,12380,12380,12380,0
|
|
20241014,171300,131568200,12380,12380,12380,12380,0
|
|
20241014,171200,131568200,12380,12380,12380,12380,0
|
|
20241014,171100,131568200,12380,12380,12380,12380,0
|
|
20241014,171000,131568200,12380,12380,12380,12380,0
|
|
20241014,170900,131568200,12380,12380,12380,12380,0
|
|
20241014,170800,131568200,12380,12380,12380,12380,0
|
|
20241014,170700,131568200,12380,12380,12380,12380,0
|
|
20241014,170600,131568200,12380,12380,12380,12380,0
|
|
20241014,170500,131568200,12380,12380,12380,12380,0
|
|
20241014,170400,131568200,12380,12380,12380,12380,0
|
|
20241014,170300,131568200,12380,12380,12380,12380,0
|
|
20241014,170200,131568200,12380,12380,12380,12380,0
|
|
20241014,170100,131568200,12380,12380,12380,12380,296
|
|
20241014,170000,131568200,12380,12380,12380,12380,0
|
|
20241014,165900,131568200,12380,12380,12380,12380,0
|
|
20241014,165800,131568200,12380,12380,12380,12380,0
|
|
20241014,165700,131568200,12380,12380,12380,12380,0
|
|
20241014,165600,131568200,12380,12380,12380,12380,0
|
|
20241014,165500,131568200,12380,12380,12380,12380,0
|
|
20241014,165400,131568200,12380,12380,12380,12380,0
|
|
20241014,165300,131568200,12380,12380,12380,12380,0
|
|
20241014,165200,131568200,12380,12380,12380,12380,0
|
|
20241014,165100,131568200,12380,12380,12380,12380,0
|
|
20241014,165000,131568200,12380,12380,12380,12380,0
|
|
20241014,164900,131568200,12380,12380,12380,12380,0
|
|
20241014,164800,131568200,12380,12380,12380,12380,0
|
|
20241014,164700,131568200,12380,12380,12380,12380,0
|
|
20241014,164600,131568200,12380,12380,12380,12380,0
|
|
20241014,164500,131568200,12380,12380,12380,12380,0
|
|
20241014,164400,131568200,12380,12380,12380,12380,0
|
|
20241014,164300,131568200,12380,12380,12380,12380,0
|
|
20241014,164200,131568200,12380,12380,12380,12380,0
|
|
20241014,164100,131568200,12380,12380,12380,12380,0
|
|
20241014,164000,131568200,12380,12380,12380,12380,0
|
|
20241014,163900,131568200,12380,12380,12380,12380,0
|
|
20241014,163800,131568200,12380,12380,12380,12380,0
|
|
20241014,163700,131568200,12380,12380,12380,12380,0
|
|
20241014,163600,131568200,12380,12380,12380,12380,0
|
|
20241014,163500,131568200,12380,12380,12380,12380,0
|
|
20241014,163400,131568200,12380,12380,12380,12380,0
|
|
20241014,163300,131568200,12380,12380,12380,12380,0
|
|
20241014,163200,131568200,12380,12380,12380,12380,0
|
|
20241014,163100,131568200,12380,12380,12380,12380,296
|
|
20241014,163000,131568200,12380,12380,12380,12380,0
|
|
20241014,162900,131568200,12380,12380,12380,12380,0
|
|
20241014,162800,131568200,12380,12380,12380,12380,0
|
|
20241014,162700,131568200,12380,12380,12380,12380,0
|
|
20241014,162600,131568200,12380,12380,12380,12380,0
|
|
20241014,162500,131568200,12380,12380,12380,12380,0
|
|
20241014,162400,131568200,12380,12380,12380,12380,0
|
|
20241014,162300,131568200,12380,12380,12380,12380,0
|
|
20241014,162200,131568200,12380,12380,12380,12380,0
|
|
20241014,162100,131568200,12380,12380,12380,12380,0
|
|
20241014,162000,131568200,12380,12380,12380,12380,0
|
|
20241014,161900,131568200,12380,12380,12380,12380,0
|
|
20241014,161800,131568200,12380,12380,12380,12380,0
|
|
20241014,161700,131568200,12380,12380,12380,12380,0
|
|
20241014,161600,131568200,12380,12380,12380,12380,0
|
|
20241014,161500,131568200,12380,12380,12380,12380,0
|
|
20241014,161400,131568200,12380,12380,12380,12380,0
|
|
20241014,161300,131568200,12380,12380,12380,12380,0
|
|
20241014,161200,131568200,12380,12380,12380,12380,0
|
|
20241014,161100,131568200,12380,12380,12380,12380,0
|
|
20241014,161000,131568200,12380,12380,12380,12380,0
|
|
20241014,160900,131568200,12380,12380,12380,12380,0
|
|
20241014,160800,131568200,12380,12380,12380,12380,0
|
|
20241014,160700,131568200,12380,12380,12380,12380,0
|
|
20241014,160600,131568200,12380,12380,12380,12380,0
|
|
20241014,160500,131568200,12380,12380,12380,12380,0
|
|
20241014,160400,131568200,12380,12380,12380,12380,0
|
|
20241014,160300,131568200,12380,12380,12380,12380,0
|
|
20241014,160200,131568200,12380,12380,12380,12380,0
|
|
20241014,160100,131568200,12380,12380,12380,12380,296
|
|
20241014,160000,131568200,12380,12380,12380,12380,0
|
|
20241014,155900,131568200,12380,12380,12380,12380,0
|
|
20241014,155800,131568200,12380,12380,12380,12380,0
|
|
20241014,155700,131568200,12380,12380,12380,12380,0
|
|
20241014,155600,131568200,12380,12380,12380,12380,0
|
|
20241014,155500,131568200,12380,12380,12380,12380,0
|
|
20241014,155400,131568200,12380,12380,12380,12380,0
|
|
20241014,155300,131568200,12380,12380,12380,12380,0
|
|
20241014,155200,131568200,12380,12380,12380,12380,0
|
|
20241014,155100,131568200,12380,12380,12380,12380,0
|
|
20241014,155000,131568200,12380,12380,12380,12380,0
|
|
20241014,154900,131568200,12380,12380,12380,12380,0
|
|
20241014,154800,131568200,12380,12380,12380,12380,0
|
|
20241014,154700,131568200,12380,12380,12380,12380,0
|
|
20241014,154600,131568200,12380,12380,12380,12380,0
|
|
20241014,154500,131568200,12380,12380,12380,12380,0
|
|
20241014,154400,131568200,12380,12380,12380,12380,0
|
|
20241014,154300,131568200,12380,12380,12380,12380,0
|
|
20241014,154200,131568200,12380,12380,12380,12380,0
|
|
20241014,154100,131568200,12380,12380,12380,12380,0
|
|
20241014,154000,131568200,12380,12380,12380,12380,0
|
|
20241014,153900,131568200,12380,12380,12380,12380,0
|
|
20241014,153800,131568200,12380,12380,12380,12380,0
|
|
20241014,153700,131568200,12380,12380,12380,12380,0
|
|
20241014,153600,131568200,12380,12380,12380,12380,0
|
|
20241014,153500,131568200,12380,12380,12380,12380,0
|
|
20241014,153400,131568200,12380,12380,12380,12380,0
|
|
20241014,153300,131568200,12380,12380,12380,12380,0
|
|
20241014,153200,131568200,12380,12380,12380,12380,0
|
|
20241014,153100,131568200,12380,12380,12380,12380,296
|
|
20241014,153000,131568200,12380,12380,12380,12380,296
|
|
20241014,152900,127903720,12380,12380,12380,12380,0
|
|
20241014,152800,127903720,12380,12380,12380,12380,0
|
|
20241014,152700,127903720,12380,12380,12380,12380,0
|
|
20241014,152600,127903720,12380,12380,12380,12380,0
|
|
20241014,152500,127903720,12380,12380,12380,12380,0
|
|
20241014,152400,127903720,12380,12380,12380,12380,0
|
|
20241014,152300,127903720,12380,12380,12380,12380,0
|
|
20241014,152200,127903720,12380,12380,12380,12380,0
|
|
20241014,152100,127903720,12380,12380,12380,12380,0
|
|
20241014,152000,127903720,12380,12380,12380,12380,0
|
|
20241014,151900,127903720,12380,12380,12380,12380,8
|
|
20241014,151800,127804680,12390,12380,12390,12380,212
|
|
20241014,151700,125180110,12380,12380,12380,12380,0
|
|
20241014,151600,125180110,12380,12380,12380,12380,16
|
|
20241014,151500,124982030,12380,12380,12380,12380,2
|
|
20241014,151400,124957270,12380,12380,12380,12380,0
|
|
20241014,151300,124957270,12380,12380,12380,12380,0
|
|
20241014,151200,124957270,12380,12380,12380,12380,0
|
|
20241014,151100,124957270,12380,12380,12380,12380,15
|
|
20241014,151000,124771570,12390,12390,12390,12390,0
|
|
20241014,150900,124771570,12390,12390,12390,12390,0
|
|
20241014,150800,124771570,12390,12390,12390,12390,0
|
|
20241014,150700,124771570,12390,12390,12390,12390,0
|
|
20241014,150600,124771570,12390,12390,12390,12390,0
|
|
20241014,150500,124771570,12390,12390,12390,12390,5
|
|
20241014,150400,124709620,12340,12340,12340,12340,0
|
|
20241014,150300,124709620,12340,12340,12340,12340,0
|
|
20241014,150200,124709620,12340,12340,12340,12340,0
|
|
20241014,150100,124709620,12340,12340,12340,12340,0
|
|
20241014,150000,124709620,12340,12340,12340,12340,1
|
|
20241014,145900,124697280,12380,12380,12380,12380,0
|
|
20241014,145800,124697280,12380,12380,12380,12380,0
|
|
20241014,145700,124697280,12380,12380,12380,12380,4
|
|
20241014,145600,124647760,12380,12380,12380,12380,2
|
|
20241014,145500,124623000,12380,12380,12380,12380,8
|
|
20241014,145400,124523960,12380,12380,12380,12380,0
|
|
20241014,145300,124523960,12380,12380,12380,12380,100
|
|
20241014,145200,123285960,12380,12380,12380,12380,5
|
|
20241014,145100,123224060,12380,12370,12380,12370,4
|
|
20241014,145000,123174570,12340,12340,12340,12340,0
|
|
20241014,144900,123174570,12340,12340,12340,12340,0
|
|
20241014,144800,123174570,12340,12340,12340,12340,0
|
|
20241014,144700,123174570,12340,12340,12340,12340,0
|
|
20241014,144600,123174570,12340,12340,12340,12340,0
|
|
20241014,144500,123174570,12340,12340,12340,12340,0
|
|
20241014,144400,123174570,12340,12340,12340,12340,0
|
|
20241014,144300,123174570,12340,12360,12360,12340,100
|
|
20241014,144200,121939620,12390,12390,12390,12390,0
|
|
20241014,144100,121939620,12390,12390,12390,12390,0
|
|
20241014,144000,121939620,12390,12390,12390,12390,0
|
|
20241014,143900,121939620,12390,12390,12390,12390,0
|
|
20241014,143800,121939620,12390,12390,12390,12390,0
|
|
20241014,143700,121939620,12390,12390,12390,12390,0
|
|
20241014,143600,121939620,12390,12390,12390,12390,0
|
|
20241014,143500,121939620,12390,12390,12390,12390,0
|
|
20241014,143400,121939620,12390,12390,12390,12390,0
|
|
20241014,143300,121939620,12390,12390,12390,12390,0
|
|
20241014,143200,121939620,12390,12390,12390,12390,0
|
|
20241014,143100,121939620,12390,12390,12390,12390,0
|
|
20241014,143000,121939620,12390,12360,12390,12360,2
|
|
20241014,142900,121914870,12390,12390,12390,12390,0
|
|
20241014,142800,121914870,12390,12390,12390,12390,0
|
|
20241014,142700,121914870,12390,12380,12390,12380,26
|
|
20241014,142600,121592960,12400,12400,12400,12400,1
|
|
20241014,142500,121580560,12400,12400,12400,12400,0
|
|
20241014,142400,121580560,12400,12400,12400,12400,0
|
|
20241014,142300,121580560,12400,12400,12400,12400,0
|
|
20241014,142200,121580560,12400,12400,12400,12400,0
|
|
20241014,142100,121580560,12400,12400,12400,12400,0
|
|
20241014,142000,121580560,12400,12400,12400,12400,0
|
|
20241014,141900,121580560,12400,12400,12400,12400,0
|
|
20241014,141800,121580560,12400,12400,12400,12400,0
|
|
20241014,141700,121580560,12400,12400,12400,12400,0
|
|
20241014,141600,121580560,12400,12400,12400,12400,0
|
|
20241014,141500,121580560,12400,12400,12400,12400,0
|
|
20241014,141400,121580560,12400,12400,12400,12400,0
|
|
20241014,141300,121580560,12400,12400,12400,12400,0
|
|
20241014,141200,121580560,12400,12400,12400,12400,0
|
|
20241014,141100,121580560,12400,12400,12400,12400,0
|
|
20241014,141000,121580560,12400,12400,12400,12400,0
|
|
20241014,140900,121580560,12400,12400,12400,12400,1
|
|
20241014,140800,121568160,12380,12380,12380,12380,0
|
|
20241014,140700,121568160,12380,12380,12380,12380,0
|
|
20241014,140600,121568160,12380,12400,12400,12380,87
|
|
20241014,140500,120489700,12420,12420,12420,12420,0
|
|
20241014,140400,120489700,12420,12420,12420,12420,44
|
|
20241014,140300,119943220,12430,12430,12430,12430,0
|
|
20241014,140200,119943220,12430,12430,12430,12430,0
|
|
20241014,140100,119943220,12430,12430,12430,12430,0
|
|
20241014,140000,119943220,12430,12430,12430,12430,0
|
|
20241014,135900,119943220,12430,12430,12430,12430,0
|
|
20241014,135800,119943220,12430,12430,12430,12430,0
|
|
20241014,135700,119943220,12430,12430,12430,12430,0
|
|
20241014,135600,119943220,12430,12430,12430,12430,0
|
|
20241014,135500,119943220,12430,12430,12430,12430,33
|
|
20241014,135400,119533030,12430,12430,12430,12430,0
|
|
20241014,135300,119533030,12430,12430,12430,12430,0
|
|
20241014,135200,119533030,12430,12430,12430,12430,3
|
|
20241014,135100,119495740,12430,12430,12430,12430,0
|
|
20241014,135000,119495740,12430,12380,12430,12380,29
|
|
20241014,134900,119136670,12380,12380,12380,12380,3
|
|
20241014,134800,119099530,12540,12540,12540,12540,0
|
|
20241014,134700,119099530,12540,12540,12540,12540,0
|
|
20241014,134600,119099530,12540,12540,12540,12540,0
|
|
20241014,134500,119099530,12540,12540,12540,12540,0
|
|
20241014,134400,119099530,12540,12540,12540,12540,0
|
|
20241014,134300,119099530,12540,12540,12540,12540,0
|
|
20241014,134200,119099530,12540,12540,12540,12540,0
|
|
20241014,134100,119099530,12540,12540,12540,12540,0
|
|
20241014,134000,119099530,12540,12540,12540,12540,0
|
|
20241014,133900,119099530,12540,12540,12540,12540,0
|
|
20241014,133800,119099530,12540,12540,12540,12540,0
|
|
20241014,133700,119099530,12540,12540,12540,12540,0
|
|
20241014,133600,119099530,12540,12540,12540,12540,0
|
|
20241014,133500,119099530,12540,12450,12540,12450,51
|
|
20241014,133400,118464490,12350,12350,12350,12350,0
|
|
20241014,133300,118464490,12350,12350,12350,12350,0
|
|
20241014,133200,118464490,12350,12320,12350,12320,388
|
|
20241014,133100,113679260,12320,12320,12320,12320,1
|
|
20241014,133000,113666940,12330,12300,12330,12300,159
|
|
20241014,132900,111710810,12300,12300,12300,12300,0
|
|
20241014,132800,111710810,12300,12300,12300,12300,0
|
|
20241014,132700,111710810,12300,12300,12300,12300,108
|
|
20241014,132600,110382410,12260,12260,12260,12260,0
|
|
20241014,132500,110382410,12260,12260,12260,12260,0
|
|
20241014,132400,110382410,12260,12260,12260,12260,0
|
|
20241014,132300,110382410,12260,12260,12260,12260,58
|
|
20241014,132200,109671330,12300,12300,12300,12300,0
|
|
20241014,132100,109671330,12300,12300,12300,12300,0
|
|
20241014,132000,109671330,12300,12300,12300,12300,0
|
|
20241014,131900,109671330,12300,12300,12300,12300,0
|
|
20241014,131800,109671330,12300,12300,12300,12300,0
|
|
20241014,131700,109671330,12300,12300,12300,12300,0
|
|
20241014,131600,109671330,12300,12300,12300,12300,0
|
|
20241014,131500,109671330,12300,12300,12300,12300,3
|
|
20241014,131400,109634430,12240,12240,12240,12240,0
|
|
20241014,131300,109634430,12240,12240,12240,12240,0
|
|
20241014,131200,109634430,12240,12240,12240,12240,0
|
|
20241014,131100,109634430,12240,12240,12240,12240,0
|
|
20241014,131000,109634430,12240,12240,12240,12240,0
|
|
20241014,130900,109634430,12240,12240,12240,12240,0
|
|
20241014,130800,109634430,12240,12250,12250,12240,147
|
|
20241014,130700,107835140,12270,12270,12270,12270,0
|
|
20241014,130600,107835140,12270,12270,12270,12270,1
|
|
20241014,130500,107822870,12310,12310,12310,12310,0
|
|
20241014,130400,107822870,12310,12310,12310,12310,0
|
|
20241014,130300,107822870,12310,12310,12310,12310,0
|
|
20241014,130200,107822870,12310,12310,12310,12310,0
|
|
20241014,130100,107822870,12310,12310,12310,12310,0
|
|
20241014,130000,107822870,12310,12310,12310,12310,2
|
|
20241014,125900,107798250,12310,12310,12310,12310,153
|
|
20241014,125800,105914820,12310,12310,12310,12310,0
|
|
20241014,125700,105914820,12310,12310,12310,12310,50
|
|
20241014,125600,105299320,12330,12330,12330,12330,0
|
|
20241014,125500,105299320,12330,12330,12330,12330,0
|
|
20241014,125400,105299320,12330,12330,12330,12330,0
|
|
20241014,125300,105299320,12330,12330,12330,12330,0
|
|
20241014,125200,105299320,12330,12330,12330,12330,0
|
|
20241014,125100,105299320,12330,12330,12330,12330,0
|
|
20241014,125000,105299320,12330,12330,12330,12330,0
|
|
20241014,124900,105299320,12330,12330,12330,12330,0
|
|
20241014,124800,105299320,12330,12330,12330,12330,0
|
|
20241014,124700,105299320,12330,12330,12330,12330,0
|
|
20241014,124600,105299320,12330,12330,12330,12330,0
|
|
20241014,124500,105299320,12330,12330,12330,12330,0
|
|
20241014,124400,105299320,12330,12330,12330,12330,0
|
|
20241014,124300,105299320,12330,12330,12330,12330,0
|
|
20241014,124200,105299320,12330,12330,12330,12330,0
|
|
20241014,124100,105299320,12330,12330,12330,12330,0
|
|
20241014,124000,105299320,12330,12330,12330,12330,0
|
|
20241014,123900,105299320,12330,12330,12330,12330,0
|
|
20241014,123800,105299320,12330,12330,12330,12330,0
|
|
20241014,123700,105299320,12330,12330,12330,12330,0
|
|
20241014,123600,105299320,12330,12330,12330,12330,0
|
|
20241014,123500,105299320,12330,12330,12330,12330,0
|
|
20241014,123400,105299320,12330,12330,12330,12330,0
|
|
20241014,123300,105299320,12330,12330,12330,12330,0
|
|
20241014,123200,105299320,12330,12330,12330,12330,10
|
|
20241014,123100,105176020,12330,12330,12330,12330,0
|
|
20241014,123000,105176020,12330,12330,12330,12330,0
|
|
20241014,122900,105176020,12330,12330,12330,12330,0
|
|
20241014,122800,105176020,12330,12330,12330,12330,0
|
|
20241014,122700,105176020,12330,12330,12330,12330,0
|
|
20241014,122600,105176020,12330,12330,12330,12330,0
|
|
20241014,122500,105176020,12330,12330,12330,12330,0
|
|
20241014,122400,105176020,12330,12330,12330,12330,1
|
|
20241014,122300,105163690,12300,12300,12300,12300,0
|
|
20241014,122200,105163690,12300,12290,12300,12290,395
|
|
20241014,122100,100308890,12240,12240,12240,12240,0
|
|
20241014,122000,100308890,12240,12240,12240,12240,0
|
|
20241014,121900,100308890,12240,12240,12240,12240,1
|
|
20241014,121800,100296650,12290,12290,12290,12290,0
|
|
20241014,121700,100296650,12290,12290,12290,12290,0
|
|
20241014,121600,100296650,12290,12280,12290,12280,20
|
|
20241014,121500,100051020,12280,12280,12280,12280,1
|
|
20241014,121400,100038740,12280,12280,12280,12280,0
|
|
20241014,121300,100038740,12280,12280,12280,12280,0
|
|
20241014,121200,100038740,12280,12280,12280,12280,0
|
|
20241014,121100,100038740,12280,12280,12280,12280,0
|
|
20241014,121000,100038740,12280,12250,12280,12250,464
|
|
20241014,120900,94354710,12250,12250,12250,12250,7
|
|
20241014,120800,94268960,12230,12230,12230,12230,66
|
|
20241014,120700,93461780,12230,12230,12230,12230,8
|
|
20241014,120600,93363940,12220,12220,12220,12220,63
|
|
20241014,120500,92594080,12220,12220,12220,12220,0
|
|
20241014,120400,92594080,12220,12220,12220,12220,0
|
|
20241014,120300,92594080,12220,12220,12220,12220,0
|
|
20241014,120200,92594080,12220,12220,12220,12220,0
|
|
20241014,120100,92594080,12220,12220,12220,12220,0
|
|
20241014,120000,92594080,12220,12220,12220,12220,0
|
|
20241014,115900,92594080,12220,12220,12220,12220,0
|
|
20241014,115800,92594080,12220,12200,12220,12200,11
|
|
20241014,115700,92459860,12180,12180,12180,12180,336
|
|
20241014,115600,88367380,12180,12180,12180,12180,65
|
|
20241014,115500,87575680,12180,12180,12180,12180,99
|
|
20241014,115400,86369860,12170,12170,12170,12170,0
|
|
20241014,115300,86369860,12170,12170,12170,12170,0
|
|
20241014,115200,86369860,12170,12180,12180,12170,100
|
|
20241014,115100,85151980,12180,12180,12180,12180,0
|
|
20241014,115000,85151980,12180,12210,12210,12180,623
|
|
20241014,114900,77552880,12220,12230,12230,12220,350
|
|
20241014,114800,73274220,12240,12240,12240,12240,20
|
|
20241014,114700,73029420,12240,12240,12240,12240,0
|
|
20241014,114600,73029420,12240,12240,12240,12240,0
|
|
20241014,114500,73029420,12240,12240,12240,12240,0
|
|
20241014,114400,73029420,12240,12240,12240,12240,0
|
|
20241014,114300,73029420,12240,12240,12240,12240,0
|
|
20241014,114200,73029420,12240,12240,12240,12240,1
|
|
20241014,114100,73017180,12240,12240,12240,12240,2
|
|
20241014,114000,72992700,12240,12240,12240,12240,0
|
|
20241014,113900,72992700,12240,12240,12240,12240,0
|
|
20241014,113800,72992700,12240,12240,12240,12240,0
|
|
20241014,113700,72992700,12240,12240,12240,12240,0
|
|
20241014,113600,72992700,12240,12240,12240,12240,8
|
|
20241014,113500,72894780,12230,12230,12230,12230,0
|
|
20241014,113400,72894780,12230,12230,12230,12230,5
|
|
20241014,113300,72833630,12250,12250,12250,12250,0
|
|
20241014,113200,72833630,12250,12250,12250,12250,1
|
|
20241014,113100,72821380,12250,12250,12250,12250,4
|
|
20241014,113000,72772380,12220,12220,12220,12220,0
|
|
20241014,112900,72772380,12220,12220,12220,12220,20
|
|
20241014,112800,72527980,12250,12250,12250,12250,10
|
|
20241014,112700,72405480,12250,12250,12250,12250,0
|
|
20241014,112600,72405480,12250,12250,12250,12250,0
|
|
20241014,112500,72405480,12250,12250,12250,12250,0
|
|
20241014,112400,72405480,12250,12250,12250,12250,0
|
|
20241014,112300,72405480,12250,12250,12250,12250,0
|
|
20241014,112200,72405480,12250,12250,12250,12250,150
|
|
20241014,112100,70567980,12250,12250,12250,12250,0
|
|
20241014,112000,70567980,12250,12250,12250,12250,0
|
|
20241014,111900,70567980,12250,12250,12250,12250,5
|
|
20241014,111800,70506730,12250,12250,12250,12250,0
|
|
20241014,111700,70506730,12250,12250,12250,12250,0
|
|
20241014,111600,70506730,12250,12250,12250,12250,0
|
|
20241014,111500,70506730,12250,12250,12250,12250,0
|
|
20241014,111400,70506730,12250,12250,12250,12250,0
|
|
20241014,111300,70506730,12250,12250,12250,12250,0
|
|
20241014,111200,70506730,12250,12250,12250,12250,0
|
|
20241014,111100,70506730,12250,12250,12250,12250,3
|
|
20241014,111000,70469980,12210,12240,12240,12210,384
|
|
20241014,110900,65777920,12250,12250,12250,12250,1
|
|
20241014,110800,65765670,12250,12250,12250,12250,0
|
|
20241014,110700,65765670,12250,12260,12260,12250,147
|
|
20241014,110600,63964410,12280,12280,12280,12280,1
|
|
20241014,110500,63952130,12290,12290,12290,12290,0
|
|
20241014,110400,63952130,12290,12290,12290,12290,0
|
|
20241014,110300,63952130,12290,12290,12290,12290,0
|
|
20241014,110200,63952130,12290,12290,12290,12290,0
|
|
20241014,110100,63952130,12290,12290,12290,12290,0
|
|
20241014,110000,63952130,12290,12290,12290,12290,0
|
|
20241014,105900,63952130,12290,12290,12290,12290,0
|
|
20241014,105800,63952130,12290,12290,12290,12290,0
|
|
20241014,105700,63952130,12290,12290,12290,12290,1
|
|
20241014,105600,63939840,12250,12250,12250,12250,0
|
|
20241014,105500,63939840,12250,12280,12280,12250,963
|
|
20241014,105400,52125870,12290,12290,12290,12290,0
|
|
20241014,105300,52125870,12290,12290,12290,12290,0
|
|
20241014,105200,52125870,12290,12300,12300,12290,105
|
|
20241014,105100,50835410,12290,12290,12290,12290,0
|
|
20241014,105000,50835410,12290,12290,12290,12290,19
|
|
20241014,104900,50601900,12340,12340,12340,12340,3
|
|
20241014,104800,50564880,12340,12340,12340,12340,0
|
|
20241014,104700,50564880,12340,12340,12340,12340,0
|
|
20241014,104600,50564880,12340,12340,12340,12340,0
|
|
20241014,104500,50564880,12340,12340,12340,12340,0
|
|
20241014,104400,50564880,12340,12340,12340,12340,5
|
|
20241014,104300,50503180,12350,12350,12350,12350,0
|
|
20241014,104200,50503180,12350,12350,12350,12350,2
|
|
20241014,104100,50478480,12300,12300,12300,12300,20
|
|
20241014,104000,50232480,12350,12350,12350,12350,0
|
|
20241014,103900,50232480,12350,12350,12350,12350,0
|
|
20241014,103800,50232480,12350,12350,12350,12350,0
|
|
20241014,103700,50232480,12350,12350,12350,12350,0
|
|
20241014,103600,50232480,12350,12350,12350,12350,51
|
|
20241014,103500,49602630,12350,12290,12350,12290,5
|
|
20241014,103400,49541000,12280,12280,12280,12280,0
|
|
20241014,103300,49541000,12280,12280,12280,12280,0
|
|
20241014,103200,49541000,12280,12280,12280,12280,0
|
|
20241014,103100,49541000,12280,12280,12280,12280,0
|
|
20241014,103000,49541000,12280,12280,12280,12280,48
|
|
20241014,102900,48951560,12300,12320,12320,12300,469
|
|
20241014,102800,43180400,12320,12320,12320,12320,0
|
|
20241014,102700,43180400,12320,12330,12330,12320,100
|
|
20241014,102600,41948110,12340,12340,12340,12340,0
|
|
20241014,102500,41948110,12340,12340,12340,12340,76
|
|
20241014,102400,41010270,12340,12410,12410,12340,1767
|
|
20241014,102300,19165790,12410,12410,12410,12410,1
|
|
20241014,102200,19153380,12410,12410,12410,12410,0
|
|
20241014,102100,19153380,12410,12410,12410,12410,80
|
|
20241014,102000,18160580,12420,12420,12420,12420,44
|
|
20241014,101900,17614100,12540,12540,12540,12540,0
|
|
20241014,101800,17614100,12540,12540,12540,12540,0
|
|
20241014,101700,17614100,12540,12490,12540,12490,5
|
|
20241014,101600,17551520,12420,12420,12420,12420,120
|
|
20241014,101500,16061120,12430,12430,12430,12430,86
|
|
20241014,101400,14992140,12550,12550,12550,12550,0
|
|
20241014,101300,14992140,12550,12550,12550,12550,0
|
|
20241014,101200,14992140,12550,12550,12550,12550,0
|
|
20241014,101100,14992140,12550,12550,12550,12550,0
|
|
20241014,101000,14992140,12550,12550,12550,12550,1
|
|
20241014,100900,14979590,12550,12550,12550,12550,0
|
|
20241014,100800,14979590,12550,12550,12550,12550,0
|
|
20241014,100700,14979590,12550,12550,12550,12550,0
|
|
20241014,100600,14979590,12550,12550,12550,12550,0
|
|
20241014,100500,14979590,12550,12550,12550,12550,5
|
|
20241014,100400,14916840,12550,12550,12550,12550,0
|
|
20241014,100300,14916840,12550,12550,12550,12550,4
|
|
20241014,100200,14866640,12550,12550,12550,12550,0
|
|
20241014,100100,14866640,12550,12550,12550,12550,0
|
|
20241014,100000,14866640,12550,12550,12550,12550,0
|
|
20241014,095900,14866640,12550,12550,12550,12550,0
|
|
20241014,095800,14866640,12550,12550,12550,12550,0
|
|
20241014,095700,14866640,12550,12550,12550,12550,0
|
|
20241014,095600,14866640,12550,12550,12550,12550,2
|
|
20241014,095500,14841540,12550,12550,12550,12550,0
|
|
20241014,095400,14841540,12550,12550,12550,12550,0
|
|
20241014,095300,14841540,12550,12550,12550,12550,0
|
|
20241014,095200,14841540,12550,12550,12550,12550,0
|
|
20241014,095100,14841540,12550,12550,12550,12550,0
|
|
20241014,095000,14841540,12550,12550,12550,12550,25
|
|
20241014,094900,14527790,12550,12550,12550,12550,86
|
|
20241014,094800,13448490,12550,12550,12550,12550,0
|
|
20241014,094700,13448490,12550,12550,12550,12550,0
|
|
20241014,094600,13448490,12550,12550,12550,12550,5
|
|
20241014,094500,13385740,12550,12550,12550,12550,0
|
|
20241014,094400,13385740,12550,12550,12550,12550,1
|
|
20241014,094300,13373190,12550,12550,12550,12400,9
|
|
20241014,094200,13260390,12550,12550,12550,12550,0
|
|
20241014,094100,13260390,12550,12550,12550,12550,1
|
|
20241014,094000,13247840,12550,12550,12550,12550,0
|
|
20241014,093900,13247840,12550,12550,12550,12550,2
|
|
20241014,093800,13222740,12500,12450,12500,12450,15
|
|
20241014,093700,13035840,12450,12450,12450,12450,0
|
|
20241014,093600,13035840,12450,12450,12450,12450,0
|
|
20241014,093500,13035840,12450,12450,12450,12450,50
|
|
20241014,093400,12413340,12450,12450,12450,12450,0
|
|
20241014,093300,12413340,12450,12450,12450,12450,0
|
|
20241014,093200,12413340,12450,12450,12450,12450,0
|
|
20241014,093100,12413340,12450,12450,12450,12450,0
|
|
20241014,093000,12413340,12450,12450,12450,12450,0
|
|
20241014,092900,12413340,12450,12450,12450,12450,0
|
|
20241014,092800,12413340,12450,12450,12450,12450,0
|
|
20241014,092700,12413340,12450,12450,12450,12450,0
|
|
20241014,092600,12413340,12450,12450,12450,12450,0
|
|
20241014,092500,12413340,12450,12450,12450,12450,0
|
|
20241014,092400,12413340,12450,12450,12450,12450,0
|
|
20241014,092300,12413340,12450,12450,12450,12450,1
|
|
20241014,092200,12400890,12440,12430,12440,12430,100
|
|
20241014,092100,11157060,12430,12360,12430,12360,140
|
|
20241014,092000,9426570,12360,12360,12360,12360,0
|
|
20241014,091900,9426570,12360,12360,12360,12360,1
|
|
20241014,091800,9414210,12340,12340,12340,12340,0
|
|
20241014,091700,9414210,12340,12350,12350,12340,65
|
|
20241014,091600,8611810,12350,12310,12350,12310,78
|
|
20241014,091500,7651550,12450,12450,12450,12450,0
|
|
20241014,091400,7651550,12450,12310,12450,12310,51
|
|
20241014,091300,7023600,12310,12330,12330,12310,242
|
|
20241014,091200,4042620,12330,12330,12330,12330,48
|
|
20241014,091100,3450780,12450,12450,12450,12450,1
|
|
20241014,091000,3438330,12380,12390,12400,12380,38
|
|
20241014,090900,2967660,12350,12360,12360,12350,37
|
|
20241014,090800,2510640,12400,12400,12400,12400,0
|
|
20241014,090700,2510640,12400,12400,12400,12400,164
|
|
20241014,090600,477040,12500,12500,12500,12500,0
|
|
20241014,090500,477040,12500,12500,12500,12500,0
|
|
20241014,090400,477040,12500,12500,12500,12500,2
|
|
20241014,090300,452040,12500,12500,12500,12500,4
|
|
20241014,090200,402040,12500,12500,12500,12500,0
|
|
20241014,090100,402040,12500,12530,12530,12500,3
|
|
20241014,090000,364480,12560,12570,12570,12560,29
|