578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,183400,2790885450,39500,39500,39500,39500,0
|
|
20241011,183300,2790885450,39500,39500,39500,39500,0
|
|
20241011,183200,2790885450,39500,39500,39500,39500,0
|
|
20241011,183100,2790885450,39500,39500,39500,39500,0
|
|
20241011,183000,2790885450,39500,39500,39500,39500,0
|
|
20241011,182900,2790885450,39500,39500,39500,39500,0
|
|
20241011,182800,2790885450,39500,39500,39500,39500,0
|
|
20241011,182700,2790885450,39500,39500,39500,39500,0
|
|
20241011,182600,2790885450,39500,39500,39500,39500,0
|
|
20241011,182500,2790885450,39500,39500,39500,39500,0
|
|
20241011,182400,2790885450,39500,39500,39500,39500,0
|
|
20241011,182300,2790885450,39500,39500,39500,39500,0
|
|
20241011,182200,2790885450,39500,39500,39500,39500,0
|
|
20241011,182100,2790885450,39500,39500,39500,39500,0
|
|
20241011,182000,2790885450,39500,39500,39500,39500,0
|
|
20241011,181900,2790885450,39500,39500,39500,39500,0
|
|
20241011,181800,2790885450,39500,39500,39500,39500,0
|
|
20241011,181700,2790885450,39500,39500,39500,39500,0
|
|
20241011,181600,2790885450,39500,39500,39500,39500,0
|
|
20241011,181500,2790885450,39500,39500,39500,39500,0
|
|
20241011,181400,2790885450,39500,39500,39500,39500,0
|
|
20241011,181300,2790885450,39500,39500,39500,39500,0
|
|
20241011,181200,2790885450,39500,39500,39500,39500,0
|
|
20241011,181100,2790885450,39500,39500,39500,39500,0
|
|
20241011,181000,2790885450,39500,39500,39500,39500,0
|
|
20241011,180900,2790885450,39500,39500,39500,39500,0
|
|
20241011,180800,2790885450,39500,39500,39500,39500,0
|
|
20241011,180700,2790885450,39500,39500,39500,39500,0
|
|
20241011,180600,2790885450,39500,39500,39500,39500,0
|
|
20241011,180500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,180400,2790885450,39500,39500,39500,39500,0
|
|
20241011,180300,2790885450,39500,39500,39500,39500,0
|
|
20241011,180200,2790885450,39500,39500,39500,39500,0
|
|
20241011,180100,2790885450,39500,39500,39500,39500,0
|
|
20241011,180000,2790885450,39500,39500,39500,39500,0
|
|
20241011,175900,2790885450,39500,39500,39500,39500,0
|
|
20241011,175800,2790885450,39500,39500,39500,39500,0
|
|
20241011,175700,2790885450,39500,39500,39500,39500,0
|
|
20241011,175600,2790885450,39500,39500,39500,39500,0
|
|
20241011,175500,2790885450,39500,39500,39500,39500,0
|
|
20241011,175400,2790885450,39500,39500,39500,39500,0
|
|
20241011,175300,2790885450,39500,39500,39500,39500,0
|
|
20241011,175200,2790885450,39500,39500,39500,39500,0
|
|
20241011,175100,2790885450,39500,39500,39500,39500,0
|
|
20241011,175000,2790885450,39500,39500,39500,39500,0
|
|
20241011,174900,2790885450,39500,39500,39500,39500,0
|
|
20241011,174800,2790885450,39500,39500,39500,39500,0
|
|
20241011,174700,2790885450,39500,39500,39500,39500,0
|
|
20241011,174600,2790885450,39500,39500,39500,39500,0
|
|
20241011,174500,2790885450,39500,39500,39500,39500,0
|
|
20241011,174400,2790885450,39500,39500,39500,39500,0
|
|
20241011,174300,2790885450,39500,39500,39500,39500,0
|
|
20241011,174200,2790885450,39500,39500,39500,39500,0
|
|
20241011,174100,2790885450,39500,39500,39500,39500,0
|
|
20241011,174000,2790885450,39500,39500,39500,39500,0
|
|
20241011,173900,2790885450,39500,39500,39500,39500,0
|
|
20241011,173800,2790885450,39500,39500,39500,39500,0
|
|
20241011,173700,2790885450,39500,39500,39500,39500,0
|
|
20241011,173600,2790885450,39500,39500,39500,39500,0
|
|
20241011,173500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,173400,2790885450,39500,39500,39500,39500,0
|
|
20241011,173300,2790885450,39500,39500,39500,39500,0
|
|
20241011,173200,2790885450,39500,39500,39500,39500,0
|
|
20241011,173100,2790885450,39500,39500,39500,39500,0
|
|
20241011,173000,2790885450,39500,39500,39500,39500,0
|
|
20241011,172900,2790885450,39500,39500,39500,39500,0
|
|
20241011,172800,2790885450,39500,39500,39500,39500,0
|
|
20241011,172700,2790885450,39500,39500,39500,39500,0
|
|
20241011,172600,2790885450,39500,39500,39500,39500,0
|
|
20241011,172500,2790885450,39500,39500,39500,39500,0
|
|
20241011,172400,2790885450,39500,39500,39500,39500,0
|
|
20241011,172300,2790885450,39500,39500,39500,39500,0
|
|
20241011,172200,2790885450,39500,39500,39500,39500,0
|
|
20241011,172100,2790885450,39500,39500,39500,39500,0
|
|
20241011,172000,2790885450,39500,39500,39500,39500,0
|
|
20241011,171900,2790885450,39500,39500,39500,39500,0
|
|
20241011,171800,2790885450,39500,39500,39500,39500,0
|
|
20241011,171700,2790885450,39500,39500,39500,39500,0
|
|
20241011,171600,2790885450,39500,39500,39500,39500,0
|
|
20241011,171500,2790885450,39500,39500,39500,39500,0
|
|
20241011,171400,2790885450,39500,39500,39500,39500,0
|
|
20241011,171300,2790885450,39500,39500,39500,39500,0
|
|
20241011,171200,2790885450,39500,39500,39500,39500,0
|
|
20241011,171100,2790885450,39500,39500,39500,39500,0
|
|
20241011,171000,2790885450,39500,39500,39500,39500,0
|
|
20241011,170900,2790885450,39500,39500,39500,39500,0
|
|
20241011,170800,2790885450,39500,39500,39500,39500,0
|
|
20241011,170700,2790885450,39500,39500,39500,39500,0
|
|
20241011,170600,2790885450,39500,39500,39500,39500,0
|
|
20241011,170500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,170400,2790885450,39500,39500,39500,39500,0
|
|
20241011,170300,2790885450,39500,39500,39500,39500,0
|
|
20241011,170200,2790885450,39500,39500,39500,39500,0
|
|
20241011,170100,2790885450,39500,39500,39500,39500,0
|
|
20241011,170000,2790885450,39500,39500,39500,39500,0
|
|
20241011,165900,2790885450,39500,39500,39500,39500,0
|
|
20241011,165800,2790885450,39500,39500,39500,39500,0
|
|
20241011,165700,2790885450,39500,39500,39500,39500,0
|
|
20241011,165600,2790885450,39500,39500,39500,39500,0
|
|
20241011,165500,2790885450,39500,39500,39500,39500,0
|
|
20241011,165400,2790885450,39500,39500,39500,39500,0
|
|
20241011,165300,2790885450,39500,39500,39500,39500,0
|
|
20241011,165200,2790885450,39500,39500,39500,39500,0
|
|
20241011,165100,2790885450,39500,39500,39500,39500,0
|
|
20241011,165000,2790885450,39500,39500,39500,39500,0
|
|
20241011,164900,2790885450,39500,39500,39500,39500,0
|
|
20241011,164800,2790885450,39500,39500,39500,39500,0
|
|
20241011,164700,2790885450,39500,39500,39500,39500,0
|
|
20241011,164600,2790885450,39500,39500,39500,39500,0
|
|
20241011,164500,2790885450,39500,39500,39500,39500,0
|
|
20241011,164400,2790885450,39500,39500,39500,39500,0
|
|
20241011,164300,2790885450,39500,39500,39500,39500,0
|
|
20241011,164200,2790885450,39500,39500,39500,39500,0
|
|
20241011,164100,2790885450,39500,39500,39500,39500,0
|
|
20241011,164000,2790885450,39500,39500,39500,39500,0
|
|
20241011,163900,2790885450,39500,39500,39500,39500,0
|
|
20241011,163800,2790885450,39500,39500,39500,39500,0
|
|
20241011,163700,2790885450,39500,39500,39500,39500,0
|
|
20241011,163600,2790885450,39500,39500,39500,39500,0
|
|
20241011,163500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,163400,2790885450,39500,39500,39500,39500,0
|
|
20241011,163300,2790885450,39500,39500,39500,39500,0
|
|
20241011,163200,2790885450,39500,39500,39500,39500,0
|
|
20241011,163100,2790885450,39500,39500,39500,39500,0
|
|
20241011,163000,2790885450,39500,39500,39500,39500,0
|
|
20241011,162900,2790885450,39500,39500,39500,39500,0
|
|
20241011,162800,2790885450,39500,39500,39500,39500,0
|
|
20241011,162700,2790885450,39500,39500,39500,39500,0
|
|
20241011,162600,2790885450,39500,39500,39500,39500,0
|
|
20241011,162500,2790885450,39500,39500,39500,39500,0
|
|
20241011,162400,2790885450,39500,39500,39500,39500,0
|
|
20241011,162300,2790885450,39500,39500,39500,39500,0
|
|
20241011,162200,2790885450,39500,39500,39500,39500,0
|
|
20241011,162100,2790885450,39500,39500,39500,39500,0
|
|
20241011,162000,2790885450,39500,39500,39500,39500,0
|
|
20241011,161900,2790885450,39500,39500,39500,39500,0
|
|
20241011,161800,2790885450,39500,39500,39500,39500,0
|
|
20241011,161700,2790885450,39500,39500,39500,39500,0
|
|
20241011,161600,2790885450,39500,39500,39500,39500,0
|
|
20241011,161500,2790885450,39500,39500,39500,39500,0
|
|
20241011,161400,2790885450,39500,39500,39500,39500,0
|
|
20241011,161300,2790885450,39500,39500,39500,39500,0
|
|
20241011,161200,2790885450,39500,39500,39500,39500,0
|
|
20241011,161100,2790885450,39500,39500,39500,39500,0
|
|
20241011,161000,2790885450,39500,39500,39500,39500,0
|
|
20241011,160900,2790885450,39500,39500,39500,39500,0
|
|
20241011,160800,2790885450,39500,39500,39500,39500,0
|
|
20241011,160700,2790885450,39500,39500,39500,39500,0
|
|
20241011,160600,2790885450,39500,39500,39500,39500,0
|
|
20241011,160500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,160400,2790885450,39500,39500,39500,39500,0
|
|
20241011,160300,2790885450,39500,39500,39500,39500,0
|
|
20241011,160200,2790885450,39500,39500,39500,39500,0
|
|
20241011,160100,2790885450,39500,39500,39500,39500,0
|
|
20241011,160000,2790885450,39500,39500,39500,39500,0
|
|
20241011,155900,2790885450,39500,39500,39500,39500,0
|
|
20241011,155800,2790885450,39500,39500,39500,39500,0
|
|
20241011,155700,2790885450,39500,39500,39500,39500,0
|
|
20241011,155600,2790885450,39500,39500,39500,39500,0
|
|
20241011,155500,2790885450,39500,39500,39500,39500,0
|
|
20241011,155400,2790885450,39500,39500,39500,39500,0
|
|
20241011,155300,2790885450,39500,39500,39500,39500,0
|
|
20241011,155200,2790885450,39500,39500,39500,39500,0
|
|
20241011,155100,2790885450,39500,39500,39500,39500,0
|
|
20241011,155000,2790885450,39500,39500,39500,39500,0
|
|
20241011,154900,2790885450,39500,39500,39500,39500,0
|
|
20241011,154800,2790885450,39500,39500,39500,39500,0
|
|
20241011,154700,2790885450,39500,39500,39500,39500,0
|
|
20241011,154600,2790885450,39500,39500,39500,39500,0
|
|
20241011,154500,2790885450,39500,39500,39500,39500,0
|
|
20241011,154400,2790885450,39500,39500,39500,39500,0
|
|
20241011,154300,2790885450,39500,39500,39500,39500,0
|
|
20241011,154200,2790885450,39500,39500,39500,39500,0
|
|
20241011,154100,2790885450,39500,39500,39500,39500,0
|
|
20241011,154000,2790885450,39500,39500,39500,39500,0
|
|
20241011,153900,2790885450,39500,39500,39500,39500,0
|
|
20241011,153800,2790885450,39500,39500,39500,39500,0
|
|
20241011,153700,2790885450,39500,39500,39500,39500,0
|
|
20241011,153600,2790885450,39500,39500,39500,39500,0
|
|
20241011,153500,2790885450,39500,39500,39500,39500,1585
|
|
20241011,153400,2790885450,39500,39500,39500,39500,0
|
|
20241011,153300,2790885450,39500,39500,39500,39500,0
|
|
20241011,153200,2790885450,39500,39500,39500,39500,0
|
|
20241011,153100,2790885450,39500,39500,39500,39500,0
|
|
20241011,153000,2790885450,39500,39500,39500,39500,1585
|
|
20241011,152900,2728277950,39450,39450,39450,39450,0
|
|
20241011,152800,2728277950,39450,39450,39450,39450,0
|
|
20241011,152700,2728277950,39450,39450,39450,39450,0
|
|
20241011,152600,2728277950,39450,39450,39450,39450,0
|
|
20241011,152500,2728277950,39450,39450,39450,39450,0
|
|
20241011,152400,2728277950,39450,39450,39450,39450,0
|
|
20241011,152300,2728277950,39450,39450,39450,39450,0
|
|
20241011,152200,2728277950,39450,39450,39450,39450,0
|
|
20241011,152100,2728277950,39450,39450,39450,39450,0
|
|
20241011,152000,2728277950,39450,39450,39450,39450,0
|
|
20241011,151900,2728277950,39450,39450,39500,39450,595
|
|
20241011,151800,2704782450,39450,39450,39500,39400,173
|
|
20241011,151700,2697957150,39450,39500,39500,39400,144
|
|
20241011,151600,2692276200,39500,39400,39500,39400,112
|
|
20241011,151500,2687857750,39400,39500,39500,39400,29
|
|
20241011,151400,2686713600,39400,39450,39500,39400,413
|
|
20241011,151300,2670413850,39400,39450,39450,39400,113
|
|
20241011,151200,2665956250,39450,39450,39450,39450,31
|
|
20241011,151100,2664733300,39450,39450,39450,39400,425
|
|
20241011,151000,2647982100,39450,39400,39450,39400,159
|
|
20241011,150900,2641714850,39400,39400,39400,39400,49
|
|
20241011,150800,2639784250,39400,39400,39400,39350,17
|
|
20241011,150700,2639114700,39400,39400,39400,39400,15
|
|
20241011,150600,2638523700,39400,39400,39400,39400,298
|
|
20241011,150500,2626782500,39400,39400,39400,39350,283
|
|
20241011,150400,2615632550,39400,39400,39400,39400,11
|
|
20241011,150300,2615199150,39400,39400,39400,39400,4
|
|
20241011,150200,2615041550,39400,39350,39400,39350,480
|
|
20241011,150100,2596129700,39400,39400,39400,39400,19
|
|
20241011,150000,2595381100,39400,39400,39400,39400,42
|
|
20241011,145900,2593726300,39350,39400,39400,39350,52
|
|
20241011,145800,2591677700,39400,39400,39400,39400,208
|
|
20241011,145700,2583482500,39400,39400,39400,39400,2
|
|
20241011,145600,2583403700,39400,39400,39400,39400,52
|
|
20241011,145500,2581354900,39400,39400,39400,39400,10
|
|
20241011,145400,2580960900,39400,39400,39400,39350,25
|
|
20241011,145300,2579976350,39400,39400,39400,39400,3
|
|
20241011,145200,2579858150,39400,39400,39400,39350,241
|
|
20241011,145100,2570372500,39400,39450,39450,39400,289
|
|
20241011,145000,2558984800,39400,39450,39450,39400,285
|
|
20241011,144900,2547754700,39400,39450,39450,39400,57
|
|
20241011,144800,2545508550,39450,39400,39450,39400,143
|
|
20241011,144700,2539873250,39450,39400,39450,39400,602
|
|
20241011,144600,2516151350,39450,39400,39450,39400,38
|
|
20241011,144500,2514654050,39400,39400,39400,39400,223
|
|
20241011,144400,2505867850,39400,39400,39400,39350,55
|
|
20241011,144300,2503702350,39400,39450,39450,39400,96
|
|
20241011,144200,2499918750,39450,39450,39450,39450,0
|
|
20241011,144100,2499918750,39450,39400,39450,39400,34
|
|
20241011,144000,2498579100,39400,39450,39450,39400,207
|
|
20241011,143900,2490422750,39450,39400,39450,39350,159
|
|
20241011,143800,2484156700,39400,39400,39400,39350,255
|
|
20241011,143700,2474110450,39400,39400,39450,39350,586
|
|
20241011,143600,2451022000,39400,39400,39400,39350,881
|
|
20241011,143500,2416343100,39400,39400,39400,39350,39
|
|
20241011,143400,2414807900,39400,39400,39400,39400,18
|
|
20241011,143300,2414098700,39400,39400,39400,39400,13
|
|
20241011,143200,2413586500,39400,39400,39400,39400,6
|
|
20241011,143100,2413350100,39400,39400,39400,39400,10
|
|
20241011,143000,2412956100,39400,39400,39400,39400,12
|
|
20241011,142900,2412483300,39400,39400,39400,39400,14
|
|
20241011,142800,2411931700,39400,39400,39400,39400,13
|
|
20241011,142700,2411419500,39400,39400,39450,39400,52
|
|
20241011,142600,2409370150,39400,39400,39450,39400,24
|
|
20241011,142500,2408424450,39450,39450,39450,39400,188
|
|
20241011,142400,2401016050,39400,39400,39450,39400,47
|
|
20241011,142300,2399164150,39400,39450,39450,39400,805
|
|
20241011,142200,2367446950,39400,39400,39400,39400,0
|
|
20241011,142100,2367446950,39400,39450,39450,39400,258
|
|
20241011,142000,2357278900,39450,39450,39450,39450,3
|
|
20241011,141900,2357160550,39400,39450,39450,39400,24
|
|
20241011,141800,2356213850,39450,39450,39450,39450,3
|
|
20241011,141700,2356095500,39450,39450,39450,39450,5
|
|
20241011,141600,2355898250,39450,39450,39450,39450,13
|
|
20241011,141500,2355385400,39450,39450,39450,39450,5
|
|
20241011,141400,2355188150,39450,39450,39450,39450,122
|
|
20241011,141300,2350375250,39450,39450,39450,39450,7
|
|
20241011,141200,2350099100,39450,39450,39450,39450,3
|
|
20241011,141100,2349980750,39450,39450,39450,39450,3
|
|
20241011,141000,2349862400,39450,39400,39450,39400,301
|
|
20241011,140900,2337997550,39400,39450,39450,39400,113
|
|
20241011,140800,2333543850,39450,39450,39450,39450,112
|
|
20241011,140700,2329125450,39450,39450,39450,39450,113
|
|
20241011,140600,2324667600,39450,39450,39500,39450,8
|
|
20241011,140500,2324351850,39500,39500,39500,39500,16
|
|
20241011,140400,2323719850,39500,39400,39500,39400,6
|
|
20241011,140300,2323483050,39400,39450,39450,39400,80
|
|
20241011,140200,2320330700,39500,39500,39500,39500,4
|
|
20241011,140100,2320172700,39450,39450,39450,39450,16
|
|
20241011,140000,2319541500,39450,39450,39450,39450,84
|
|
20241011,135900,2316227700,39500,39500,39500,39500,59
|
|
20241011,135800,2313897200,39450,39450,39450,39450,0
|
|
20241011,135700,2313897200,39450,39450,39450,39450,244
|
|
20241011,135600,2304271400,39500,39450,39500,39400,312
|
|
20241011,135500,2291960500,39450,39400,39450,39400,348
|
|
20241011,135400,2278231950,39450,39450,39450,39450,310
|
|
20241011,135300,2266002450,39450,39450,39450,39450,14
|
|
20241011,135200,2265450150,39400,39400,39400,39400,217
|
|
20241011,135100,2256900350,39450,39450,39450,39450,41
|
|
20241011,135000,2255282900,39450,39450,39450,39450,35
|
|
20241011,134900,2253902150,39450,39500,39500,39450,285
|
|
20241011,134800,2242657300,39500,39500,39500,39500,33
|
|
20241011,134700,2241353800,39450,39500,39500,39450,259
|
|
20241011,134600,2231132050,39500,39450,39500,39450,22
|
|
20241011,134500,2230264050,39450,39450,39500,39400,708
|
|
20241011,134400,2202332400,39450,39450,39450,39400,58
|
|
20241011,134300,2200044350,39400,39450,39450,39400,15
|
|
20241011,134200,2199453100,39450,39450,39450,39450,2
|
|
20241011,134100,2199374200,39450,39450,39450,39450,2
|
|
20241011,134000,2199295300,39450,39450,39450,39450,7
|
|
20241011,133900,2199019150,39400,39450,39450,39400,12
|
|
20241011,133800,2198546250,39450,39450,39450,39450,6
|
|
20241011,133700,2198309550,39450,39450,39450,39450,2
|
|
20241011,133600,2198230650,39450,39400,39450,39400,82
|
|
20241011,133500,2194995950,39400,39400,39450,39350,88
|
|
20241011,133400,2191530100,39350,39400,39450,39350,1408
|
|
20241011,133300,2136068150,39450,39450,39450,39450,4
|
|
20241011,133200,2135910350,39450,39450,39450,39450,2
|
|
20241011,133100,2135831450,39450,39450,39450,39450,1
|
|
20241011,133000,2135792000,39450,39450,39450,39450,40
|
|
20241011,132900,2134214000,39450,39450,39450,39450,2
|
|
20241011,132800,2134135100,39450,39450,39450,39450,39
|
|
20241011,132700,2132596550,39450,39450,39450,39450,267
|
|
20241011,132600,2122063400,39450,39450,39450,39450,2
|
|
20241011,132500,2121984500,39450,39450,39500,39450,625
|
|
20241011,132400,2097328200,39450,39450,39450,39450,84
|
|
20241011,132300,2094014400,39450,39450,39450,39450,260
|
|
20241011,132200,2083757400,39400,39450,39450,39400,31
|
|
20241011,132100,2082535400,39450,39450,39450,39450,280
|
|
20241011,132000,2071489400,39450,39400,39450,39400,31
|
|
20241011,131900,2070267800,39450,39450,39450,39450,254
|
|
20241011,131800,2060247500,39450,39450,39450,39450,44
|
|
20241011,131700,2058511700,39450,39450,39450,39450,2
|
|
20241011,131600,2058432800,39450,39450,39450,39450,257
|
|
20241011,131500,2048294150,39450,39450,39450,39450,53
|
|
20241011,131400,2046203300,39450,39450,39450,39450,258
|
|
20241011,131300,2036025200,39450,39400,39450,39400,86
|
|
20241011,131200,2032636650,39400,39400,39450,39400,36
|
|
20241011,131100,2031218150,39400,39400,39400,39400,11
|
|
20241011,131000,2030784750,39400,39400,39400,39400,262
|
|
20241011,130900,2020461950,39400,39400,39450,39400,822
|
|
20241011,130800,1988073400,39400,39400,39400,39400,63
|
|
20241011,130700,1985591200,39400,39400,39400,39400,6
|
|
20241011,130600,1985354800,39400,39350,39400,39350,9
|
|
20241011,130500,1985000550,39400,39400,39400,39350,11
|
|
20241011,130400,1984567350,39350,39400,39400,39350,34
|
|
20241011,130300,1983229100,39400,39400,39400,39400,8
|
|
20241011,130200,1982913900,39400,39400,39400,39350,11
|
|
20241011,130100,1982480650,39400,39400,39400,39400,24
|
|
20241011,130000,1981535050,39400,39400,39450,39400,30
|
|
20241011,125900,1980352900,39400,39350,39400,39350,266
|
|
20241011,125800,1969884050,39350,39400,39450,39350,25
|
|
20241011,125700,1968899200,39400,39400,39400,39350,16
|
|
20241011,125600,1968268900,39400,39400,39400,39350,94
|
|
20241011,125500,1964569200,39400,39400,39400,39350,67
|
|
20241011,125400,1961931950,39400,39400,39400,39300,14
|
|
20241011,125300,1961380750,39400,39400,39400,39350,534
|
|
20241011,125200,1940342700,39400,39350,39400,39350,12
|
|
20241011,125100,1939870200,39400,39400,39400,39300,10
|
|
20241011,125000,1939476550,39350,39400,39400,39350,25
|
|
20241011,124900,1938492450,39350,39400,39400,39300,27
|
|
20241011,124800,1937429850,39350,39400,39400,39350,68
|
|
20241011,124700,1934753650,39400,39400,39400,39400,39
|
|
20241011,124600,1933217050,39300,39400,39400,39300,13
|
|
20241011,124500,1932705350,39350,39300,39400,39300,22
|
|
20241011,124400,1931840050,39300,39400,39400,39300,39
|
|
20241011,124300,1930305900,39350,39400,39400,39350,92
|
|
20241011,124200,1926685600,39400,39400,39400,39350,11
|
|
20241011,124100,1926252300,39400,39400,39400,39400,6
|
|
20241011,124000,1926015900,39400,39350,39400,39300,23
|
|
20241011,123900,1925110900,39400,39350,39400,39300,74
|
|
20241011,123800,1922199000,39300,39400,39400,39300,266
|
|
20241011,123700,1911731600,39400,39400,39400,39350,425
|
|
20241011,123600,1894989600,39400,39400,39400,39400,4
|
|
20241011,123500,1894832000,39400,39400,39400,39400,1
|
|
20241011,123400,1894792600,39400,39350,39400,39300,13
|
|
20241011,123300,1894281100,39350,39350,39400,39300,1033
|
|
20241011,123200,1853675350,39400,39400,39400,39300,41
|
|
20241011,123100,1852061550,39350,39350,39400,39350,46
|
|
20241011,123000,1850251300,39350,39300,39400,39300,144
|
|
20241011,122900,1844591700,39350,39400,39400,39350,60
|
|
20241011,122800,1842229650,39400,39400,39400,39350,15
|
|
20241011,122700,1841638950,39400,39400,39400,39300,15
|
|
20241011,122600,1841048700,39400,39400,39400,39350,23
|
|
20241011,122500,1840143450,39350,39400,39400,39300,23
|
|
20241011,122400,1839238150,39400,39400,39400,39400,3
|
|
20241011,122300,1839119950,39350,39400,39400,39300,109
|
|
20241011,122200,1834834100,39300,39350,39400,39300,14
|
|
20241011,122100,1834283100,39400,39400,39400,39350,544
|
|
20241011,122000,1812876550,39400,39400,39400,39350,619
|
|
20241011,121900,1788503550,39400,39400,39400,39400,4
|
|
20241011,121800,1788345950,39400,39350,39400,39350,24
|
|
20241011,121700,1787401450,39350,39400,39400,39350,6
|
|
20241011,121600,1787165150,39400,39400,39400,39400,3
|
|
20241011,121500,1787046950,39350,39400,39400,39350,236
|
|
20241011,121400,1777760250,39400,39400,39400,39350,306
|
|
20241011,121300,1765719050,39400,39350,39400,39350,3
|
|
20241011,121200,1765600950,39400,39400,39400,39350,3
|
|
20241011,121100,1765482800,39400,39400,39400,39350,36
|
|
20241011,121000,1764064600,39350,39400,39400,39350,5
|
|
20241011,120900,1763867700,39350,39400,39400,39350,7
|
|
20241011,120800,1763592050,39400,39400,39400,39350,308
|
|
20241011,120700,1751472150,39400,39350,39400,39350,7
|
|
20241011,120600,1751196600,39400,39400,39400,39400,9
|
|
20241011,120500,1750842000,39350,39400,39400,39350,17
|
|
20241011,120400,1750172300,39400,39400,39400,39400,6
|
|
20241011,120300,1749935900,39400,39400,39400,39400,566
|
|
20241011,120200,1727635500,39400,39400,39400,39400,455
|
|
20241011,120100,1709708500,39400,39400,39400,39400,158
|
|
20241011,120000,1703483300,39450,39450,39450,39450,1
|
|
20241011,115900,1703443850,39450,39400,39450,39400,9
|
|
20241011,115800,1703088900,39400,39450,39450,39400,6
|
|
20241011,115700,1702852300,39400,39450,39450,39400,309
|
|
20241011,115600,1690677400,39450,39400,39450,39400,6
|
|
20241011,115500,1690440800,39450,39400,39450,39400,15
|
|
20241011,115400,1689849650,39450,39450,39450,39450,7
|
|
20241011,115300,1689573500,39400,39450,39450,39400,6
|
|
20241011,115200,1689336950,39450,39400,39450,39400,82
|
|
20241011,115100,1686104450,39450,39400,39450,39400,4
|
|
20241011,115000,1685946700,39450,39450,39450,39400,8
|
|
20241011,114900,1685631150,39450,39400,39450,39400,5
|
|
20241011,114800,1685434000,39450,39450,39450,39400,9
|
|
20241011,114700,1685079050,39450,39400,39450,39400,4
|
|
20241011,114600,1684921300,39400,39450,39450,39400,7
|
|
20241011,114500,1684645350,39450,39400,39450,39400,8
|
|
20241011,114400,1684329800,39450,39400,39450,39400,5
|
|
20241011,114300,1684132650,39450,39450,39450,39400,9
|
|
20241011,114200,1683777700,39450,39400,39450,39400,307
|
|
20241011,114100,1671681750,39400,39450,39450,39400,44
|
|
20241011,114000,1669947800,39450,39450,39450,39450,3
|
|
20241011,113900,1669829450,39400,39400,39450,39400,70
|
|
20241011,113800,1667071250,39450,39400,39450,39400,10
|
|
20241011,113700,1666676900,39450,39450,39450,39450,37
|
|
20241011,113600,1665217250,39400,39450,39450,39400,158
|
|
20241011,113500,1658989550,39450,39450,39450,39450,4
|
|
20241011,113400,1658831750,39450,39450,39450,39400,31
|
|
20241011,113300,1657608950,39450,39450,39450,39450,115
|
|
20241011,113200,1653072200,39400,39400,39450,39400,1157
|
|
20241011,113100,1607484200,39450,39400,39450,39400,12
|
|
20241011,113000,1607010850,39450,39400,39450,39400,55
|
|
20241011,112900,1604841950,39450,39400,39450,39350,1546
|
|
20241011,112800,1543929600,39450,39450,39450,39450,3
|
|
20241011,112700,1543811250,39450,39450,39450,39400,10
|
|
20241011,112600,1543416900,39450,39400,39450,39400,5
|
|
20241011,112500,1543219750,39450,39450,39450,39400,8
|
|
20241011,112400,1542904200,39400,39400,39450,39400,6
|
|
20241011,112300,1542667650,39450,39400,39450,39400,308
|
|
20241011,112200,1530532250,39450,39450,39450,39400,87
|
|
20241011,112100,1527100250,39450,39400,39450,39400,67
|
|
20241011,112000,1524457950,39400,39400,39450,39400,32
|
|
20241011,111900,1523195700,39450,39400,39450,39400,38
|
|
20241011,111800,1521696700,39450,39450,39450,39400,19
|
|
20241011,111700,1520947750,39400,39400,39450,39400,311
|
|
20241011,111600,1508694200,39450,39450,39450,39450,4
|
|
20241011,111500,1508536400,39450,39450,39450,39400,64
|
|
20241011,111400,1506011850,39450,39500,39500,39450,165
|
|
20241011,111300,1499501250,39500,39450,39500,39450,122
|
|
20241011,111200,1494687500,39450,39450,39500,39450,264
|
|
20241011,111100,1484270850,39500,39500,39500,39400,342
|
|
20241011,111000,1470792250,39450,39500,39500,39450,11
|
|
20241011,110900,1470358100,39500,39450,39500,39400,561
|
|
20241011,110800,1448251500,39500,39450,39500,39450,185
|
|
20241011,110700,1440951800,39500,39450,39500,39450,28
|
|
20241011,110600,1439847050,39450,39500,39500,39450,9
|
|
20241011,110500,1439491650,39450,39450,39500,39450,64
|
|
20241011,110400,1436964950,39500,39500,39500,39500,12
|
|
20241011,110300,1436490950,39450,39450,39500,39400,186
|
|
20241011,110200,1429153200,39450,39500,39500,39450,524
|
|
20241011,110100,1408471900,39450,39450,39500,39450,254
|
|
20241011,110000,1398451450,39400,39450,39450,39400,111
|
|
20241011,105900,1394072600,39500,39500,39500,39500,10
|
|
20241011,105800,1393677600,39500,39450,39500,39400,8
|
|
20241011,105700,1393361900,39500,39450,39500,39450,605
|
|
20241011,105600,1369494450,39450,39500,39500,39450,906
|
|
20241011,105500,1333752600,39450,39500,39500,39450,9
|
|
20241011,105400,1333397200,39450,39500,39500,39450,4
|
|
20241011,105300,1333239250,39500,39450,39500,39450,8
|
|
20241011,105200,1332923400,39500,39450,39500,39450,310
|
|
20241011,105100,1320693600,39500,39450,39500,39450,8
|
|
20241011,105000,1320377800,39500,39500,39500,39500,6
|
|
20241011,104900,1320140800,39450,39500,39500,39450,10
|
|
20241011,104800,1319745900,39500,39500,39500,39450,8
|
|
20241011,104700,1319430000,39450,39500,39500,39450,5
|
|
20241011,104600,1319232550,39500,39450,39500,39450,385
|
|
20241011,104500,1304041950,39500,39500,39500,39500,10
|
|
20241011,104400,1303646950,39500,39450,39500,39450,5
|
|
20241011,104300,1303449500,39450,39500,39500,39450,39
|
|
20241011,104200,1301909100,39450,39500,39500,39450,4
|
|
20241011,104100,1301751150,39500,39500,39500,39450,9
|
|
20241011,104000,1301395750,39450,39450,39500,39450,72
|
|
20241011,103900,1298551950,39500,39500,39500,39450,12
|
|
20241011,103800,1298078100,39500,39500,39500,39500,3
|
|
20241011,103700,1297959600,39500,39450,39500,39450,134
|
|
20241011,103600,1292666950,39500,39500,39500,39450,64
|
|
20241011,103500,1290139050,39450,39500,39500,39450,5
|
|
20241011,103400,1289941600,39500,39500,39500,39450,13
|
|
20241011,103300,1289428250,39450,39500,39500,39450,5
|
|
20241011,103200,1289230800,39500,39500,39500,39450,15
|
|
20241011,103100,1288638400,39450,39500,39500,39450,6
|
|
20241011,103000,1288401450,39500,39500,39500,39450,281
|
|
20241011,102900,1277302000,39500,39500,39500,39450,9
|
|
20241011,102800,1276946650,39450,39450,39500,39450,211
|
|
20241011,102700,1268622500,39450,39450,39500,39450,1150
|
|
20241011,102600,1223254850,39450,39500,39500,39450,10
|
|
20241011,102500,1222860150,39500,39500,39500,39450,47
|
|
20241011,102400,1221004200,39450,39500,39500,39450,6
|
|
20241011,102300,1220767300,39500,39450,39500,39450,59
|
|
20241011,102200,1218437900,39500,39450,39500,39450,11
|
|
20241011,102100,1218003500,39450,39500,39500,39450,140
|
|
20241011,102000,1212477550,39500,39450,39500,39450,16
|
|
20241011,101900,1211845850,39450,39500,39500,39450,8
|
|
20241011,101800,1211529950,39500,39500,39500,39450,9
|
|
20241011,101700,1211174550,39500,39450,39500,39450,5
|
|
20241011,101600,1210977150,39500,39450,39500,39450,4
|
|
20241011,101500,1210819200,39500,39500,39500,39500,7
|
|
20241011,101400,1210542700,39450,39500,39500,39450,61
|
|
20241011,101300,1208135850,39500,39450,39500,39450,270
|
|
20241011,101200,1197481350,39500,39450,39500,39450,106
|
|
20241011,101100,1193299450,39500,39500,39500,39450,30
|
|
20241011,101000,1192114500,39500,39450,39500,39450,40
|
|
20241011,100900,1190534750,39500,39500,39500,39450,8
|
|
20241011,100800,1190218800,39500,39500,39500,39500,5
|
|
20241011,100700,1190021300,39450,39400,39500,39400,99
|
|
20241011,100600,1186114600,39500,39450,39500,39450,534
|
|
20241011,100500,1165048000,39500,39450,39500,39450,5
|
|
20241011,100400,1164850550,39500,39500,39500,39450,508
|
|
20241011,100300,1144809650,39450,39450,39450,39400,163
|
|
20241011,100200,1138379800,39400,39500,39500,39400,436
|
|
20241011,100100,1121179850,39500,39450,39500,39450,35
|
|
20241011,100000,1119797400,39500,39450,39500,39450,5
|
|
20241011,095900,1119600000,39500,39500,39500,39450,50
|
|
20241011,095800,1117627100,39500,39450,39500,39450,26
|
|
20241011,095700,1116600200,39500,39450,39500,39450,140
|
|
20241011,095600,1111076450,39450,39450,39450,39450,80
|
|
20241011,095500,1107920450,39400,39450,39450,39400,17
|
|
20241011,095400,1107249950,39450,39400,39450,39400,61
|
|
20241011,095300,1104843600,39450,39450,39450,39400,19
|
|
20241011,095200,1104094400,39400,39450,39450,39400,62
|
|
20241011,095100,1101651250,39450,39450,39450,39450,49
|
|
20241011,095000,1099718200,39450,39450,39450,39400,43
|
|
20241011,094900,1098022000,39400,39450,39450,39400,36
|
|
20241011,094800,1096602450,39400,39450,39450,39400,146
|
|
20241011,094700,1090847950,39450,39400,39450,39400,4
|
|
20241011,094600,1090690200,39450,39400,39450,39400,35
|
|
20241011,094500,1089309850,39400,39400,39450,39400,7
|
|
20241011,094400,1089033850,39450,39400,39450,39400,133
|
|
20241011,094300,1083791250,39400,39350,39450,39350,92
|
|
20241011,094200,1080166550,39300,39300,39350,39300,463
|
|
20241011,094100,1061962200,39300,39400,39400,39300,222
|
|
20241011,094000,1053226600,39350,39400,39450,39350,48
|
|
20241011,093900,1051335650,39450,39400,39450,39400,53
|
|
20241011,093800,1049246900,39400,39400,39400,39350,118
|
|
20241011,093700,1044600400,39450,39400,39500,39400,4001
|
|
20241011,093600,886758750,39400,39450,39450,39300,7429
|
|
20241011,093500,594299700,39450,39450,39450,39400,440
|
|
20241011,093400,576962200,39400,39400,39450,39400,150
|
|
20241011,093300,571050600,39450,39400,39450,39400,22
|
|
20241011,093200,570183600,39450,39450,39450,39400,62
|
|
20241011,093100,567740400,39450,39450,39450,39400,131
|
|
20241011,093000,562575750,39450,39450,39450,39400,203
|
|
20241011,092900,554576050,39450,39450,39450,39400,1151
|
|
20241011,092800,509218200,39450,39450,39450,39450,780
|
|
20241011,092700,478447200,39550,39500,39550,39500,87
|
|
20241011,092600,475010600,39500,39500,39500,39450,385
|
|
20241011,092500,459803200,39500,39550,39550,39500,126
|
|
20241011,092400,454821100,39550,39550,39600,39550,67
|
|
20241011,092300,452169600,39550,39550,39550,39550,22
|
|
20241011,092200,451299500,39550,39550,39550,39550,9
|
|
20241011,092100,450943550,39550,39550,39550,39550,127
|
|
20241011,092000,445920700,39550,39550,39550,39550,0
|
|
20241011,091900,445920700,39550,39550,39600,39550,116
|
|
20241011,091800,441332400,39600,39600,39600,39600,23
|
|
20241011,091700,440421600,39550,39550,39600,39550,76
|
|
20241011,091600,437414050,39600,39500,39600,39500,1166
|
|
20241011,091500,391345050,39500,39550,39550,39500,129
|
|
20241011,091400,386243200,39550,39550,39550,39550,15
|
|
20241011,091300,385649950,39500,39550,39600,39500,189
|
|
20241011,091200,378174850,39550,39500,39550,39500,41
|
|
20241011,091100,376553950,39550,39550,39550,39500,20
|
|
20241011,091000,375763700,39550,39550,39550,39500,176
|
|
20241011,090900,368810550,39550,39500,39600,39500,69
|
|
20241011,090800,366081350,39550,39550,39600,39500,1603
|
|
20241011,090700,302749150,39600,39600,39600,39500,588
|
|
20241011,090600,279503000,39600,39600,39650,39550,217
|
|
20241011,090500,270910150,39600,39650,39650,39600,879
|
|
20241011,090400,236089900,39600,39650,39650,39600,513
|
|
20241011,090300,215751050,39600,39650,39650,39600,395
|
|
20241011,090200,200102550,39650,39550,39650,39550,356
|
|
20241011,090100,186022050,39550,39500,39600,39500,327
|
|
20241011,090000,173093200,39450,39300,39550,39300,4399
|