577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183400,3183545700,39400,39400,39400,39400,797
|
|
20241016,183300,3183545700,39400,39400,39400,39400,0
|
|
20241016,183200,3183545700,39400,39400,39400,39400,0
|
|
20241016,183100,3183545700,39400,39400,39400,39400,0
|
|
20241016,183000,3183545700,39400,39400,39400,39400,0
|
|
20241016,182900,3183545700,39400,39400,39400,39400,0
|
|
20241016,182800,3183545700,39400,39400,39400,39400,0
|
|
20241016,182700,3183545700,39400,39400,39400,39400,0
|
|
20241016,182600,3183545700,39400,39400,39400,39400,0
|
|
20241016,182500,3183545700,39400,39400,39400,39400,0
|
|
20241016,182400,3183545700,39400,39400,39400,39400,0
|
|
20241016,182300,3183545700,39400,39400,39400,39400,0
|
|
20241016,182200,3183545700,39400,39400,39400,39400,0
|
|
20241016,182100,3183545700,39400,39400,39400,39400,0
|
|
20241016,182000,3183545700,39400,39400,39400,39400,0
|
|
20241016,181900,3183545700,39400,39400,39400,39400,0
|
|
20241016,181800,3183545700,39400,39400,39400,39400,0
|
|
20241016,181700,3183545700,39400,39400,39400,39400,0
|
|
20241016,181600,3183545700,39400,39400,39400,39400,0
|
|
20241016,181500,3183545700,39400,39400,39400,39400,0
|
|
20241016,181400,3183545700,39400,39400,39400,39400,0
|
|
20241016,181300,3183545700,39400,39400,39400,39400,0
|
|
20241016,181200,3183545700,39400,39400,39400,39400,0
|
|
20241016,181100,3183545700,39400,39400,39400,39400,0
|
|
20241016,181000,3183545700,39400,39400,39400,39400,0
|
|
20241016,180900,3183545700,39400,39400,39400,39400,0
|
|
20241016,180800,3183545700,39400,39400,39400,39400,0
|
|
20241016,180700,3183545700,39400,39400,39400,39400,0
|
|
20241016,180600,3183545700,39400,39400,39400,39400,0
|
|
20241016,180500,3183545700,39400,39400,39400,39400,0
|
|
20241016,180400,3183545700,39400,39400,39400,39400,797
|
|
20241016,180300,3183545700,39400,39400,39400,39400,0
|
|
20241016,180200,3183545700,39400,39400,39400,39400,0
|
|
20241016,180100,3183545700,39400,39400,39400,39400,0
|
|
20241016,180000,3183545700,39400,39400,39400,39400,0
|
|
20241016,175900,3183545700,39400,39400,39400,39400,0
|
|
20241016,175800,3183545700,39400,39400,39400,39400,0
|
|
20241016,175700,3183545700,39400,39400,39400,39400,0
|
|
20241016,175600,3183545700,39400,39400,39400,39400,0
|
|
20241016,175500,3183545700,39400,39400,39400,39400,0
|
|
20241016,175400,3183545700,39400,39400,39400,39400,0
|
|
20241016,175300,3183545700,39400,39400,39400,39400,0
|
|
20241016,175200,3183545700,39400,39400,39400,39400,0
|
|
20241016,175100,3183545700,39400,39400,39400,39400,0
|
|
20241016,175000,3183545700,39400,39400,39400,39400,0
|
|
20241016,174900,3183545700,39400,39400,39400,39400,0
|
|
20241016,174800,3183545700,39400,39400,39400,39400,0
|
|
20241016,174700,3183545700,39400,39400,39400,39400,0
|
|
20241016,174600,3183545700,39400,39400,39400,39400,0
|
|
20241016,174500,3183545700,39400,39400,39400,39400,0
|
|
20241016,174400,3183545700,39400,39400,39400,39400,0
|
|
20241016,174300,3183545700,39400,39400,39400,39400,0
|
|
20241016,174200,3183545700,39400,39400,39400,39400,0
|
|
20241016,174100,3183545700,39400,39400,39400,39400,0
|
|
20241016,174000,3183545700,39400,39400,39400,39400,0
|
|
20241016,173900,3183545700,39400,39400,39400,39400,0
|
|
20241016,173800,3183545700,39400,39400,39400,39400,0
|
|
20241016,173700,3183545700,39400,39400,39400,39400,0
|
|
20241016,173600,3183545700,39400,39400,39400,39400,0
|
|
20241016,173500,3183545700,39400,39400,39400,39400,0
|
|
20241016,173400,3183545700,39400,39400,39400,39400,797
|
|
20241016,173300,3183545700,39400,39400,39400,39400,0
|
|
20241016,173200,3183545700,39400,39400,39400,39400,0
|
|
20241016,173100,3183545700,39400,39400,39400,39400,0
|
|
20241016,173000,3183545700,39400,39400,39400,39400,0
|
|
20241016,172900,3183545700,39400,39400,39400,39400,0
|
|
20241016,172800,3183545700,39400,39400,39400,39400,0
|
|
20241016,172700,3183545700,39400,39400,39400,39400,0
|
|
20241016,172600,3183545700,39400,39400,39400,39400,0
|
|
20241016,172500,3183545700,39400,39400,39400,39400,0
|
|
20241016,172400,3183545700,39400,39400,39400,39400,0
|
|
20241016,172300,3183545700,39400,39400,39400,39400,0
|
|
20241016,172200,3183545700,39400,39400,39400,39400,0
|
|
20241016,172100,3183545700,39400,39400,39400,39400,0
|
|
20241016,172000,3183545700,39400,39400,39400,39400,0
|
|
20241016,171900,3183545700,39400,39400,39400,39400,0
|
|
20241016,171800,3183545700,39400,39400,39400,39400,0
|
|
20241016,171700,3183545700,39400,39400,39400,39400,0
|
|
20241016,171600,3183545700,39400,39400,39400,39400,0
|
|
20241016,171500,3183545700,39400,39400,39400,39400,0
|
|
20241016,171400,3183545700,39400,39400,39400,39400,0
|
|
20241016,171300,3183545700,39400,39400,39400,39400,0
|
|
20241016,171200,3183545700,39400,39400,39400,39400,0
|
|
20241016,171100,3183545700,39400,39400,39400,39400,0
|
|
20241016,171000,3183545700,39400,39400,39400,39400,0
|
|
20241016,170900,3183545700,39400,39400,39400,39400,0
|
|
20241016,170800,3183545700,39400,39400,39400,39400,0
|
|
20241016,170700,3183545700,39400,39400,39400,39400,0
|
|
20241016,170600,3183545700,39400,39400,39400,39400,0
|
|
20241016,170500,3183545700,39400,39400,39400,39400,0
|
|
20241016,170400,3183545700,39400,39400,39400,39400,797
|
|
20241016,170300,3183545700,39400,39400,39400,39400,0
|
|
20241016,170200,3183545700,39400,39400,39400,39400,0
|
|
20241016,170100,3183545700,39400,39400,39400,39400,0
|
|
20241016,170000,3183545700,39400,39400,39400,39400,0
|
|
20241016,165900,3183545700,39400,39400,39400,39400,0
|
|
20241016,165800,3183545700,39400,39400,39400,39400,0
|
|
20241016,165700,3183545700,39400,39400,39400,39400,0
|
|
20241016,165600,3183545700,39400,39400,39400,39400,0
|
|
20241016,165500,3183545700,39400,39400,39400,39400,0
|
|
20241016,165400,3183545700,39400,39400,39400,39400,0
|
|
20241016,165300,3183545700,39400,39400,39400,39400,0
|
|
20241016,165200,3183545700,39400,39400,39400,39400,0
|
|
20241016,165100,3183545700,39400,39400,39400,39400,0
|
|
20241016,165000,3183545700,39400,39400,39400,39400,0
|
|
20241016,164900,3183545700,39400,39400,39400,39400,0
|
|
20241016,164800,3183545700,39400,39400,39400,39400,0
|
|
20241016,164700,3183545700,39400,39400,39400,39400,0
|
|
20241016,164600,3183545700,39400,39400,39400,39400,0
|
|
20241016,164500,3183545700,39400,39400,39400,39400,0
|
|
20241016,164400,3183545700,39400,39400,39400,39400,0
|
|
20241016,164300,3183545700,39400,39400,39400,39400,0
|
|
20241016,164200,3183545700,39400,39400,39400,39400,0
|
|
20241016,164100,3183545700,39400,39400,39400,39400,0
|
|
20241016,164000,3183545700,39400,39400,39400,39400,0
|
|
20241016,163900,3183545700,39400,39400,39400,39400,0
|
|
20241016,163800,3183545700,39400,39400,39400,39400,0
|
|
20241016,163700,3183545700,39400,39400,39400,39400,0
|
|
20241016,163600,3183545700,39400,39400,39400,39400,0
|
|
20241016,163500,3183545700,39400,39400,39400,39400,0
|
|
20241016,163400,3183545700,39400,39400,39400,39400,797
|
|
20241016,163300,3183545700,39400,39400,39400,39400,0
|
|
20241016,163200,3183545700,39400,39400,39400,39400,0
|
|
20241016,163100,3183545700,39400,39400,39400,39400,0
|
|
20241016,163000,3183545700,39400,39400,39400,39400,0
|
|
20241016,162900,3183545700,39400,39400,39400,39400,0
|
|
20241016,162800,3183545700,39400,39400,39400,39400,0
|
|
20241016,162700,3183545700,39400,39400,39400,39400,0
|
|
20241016,162600,3183545700,39400,39400,39400,39400,0
|
|
20241016,162500,3183545700,39400,39400,39400,39400,0
|
|
20241016,162400,3183545700,39400,39400,39400,39400,0
|
|
20241016,162300,3183545700,39400,39400,39400,39400,0
|
|
20241016,162200,3183545700,39400,39400,39400,39400,0
|
|
20241016,162100,3183545700,39400,39400,39400,39400,0
|
|
20241016,162000,3183545700,39400,39400,39400,39400,0
|
|
20241016,161900,3183545700,39400,39400,39400,39400,0
|
|
20241016,161800,3183545700,39400,39400,39400,39400,0
|
|
20241016,161700,3183545700,39400,39400,39400,39400,0
|
|
20241016,161600,3183545700,39400,39400,39400,39400,0
|
|
20241016,161500,3183545700,39400,39400,39400,39400,0
|
|
20241016,161400,3183545700,39400,39400,39400,39400,0
|
|
20241016,161300,3183545700,39400,39400,39400,39400,0
|
|
20241016,161200,3183545700,39400,39400,39400,39400,0
|
|
20241016,161100,3183545700,39400,39400,39400,39400,0
|
|
20241016,161000,3183545700,39400,39400,39400,39400,0
|
|
20241016,160900,3183545700,39400,39400,39400,39400,0
|
|
20241016,160800,3183545700,39400,39400,39400,39400,0
|
|
20241016,160700,3183545700,39400,39400,39400,39400,0
|
|
20241016,160600,3183545700,39400,39400,39400,39400,0
|
|
20241016,160500,3183545700,39400,39400,39400,39400,0
|
|
20241016,160400,3183545700,39400,39400,39400,39400,797
|
|
20241016,160300,3183545700,39400,39400,39400,39400,0
|
|
20241016,160200,3183545700,39400,39400,39400,39400,0
|
|
20241016,160100,3183545700,39400,39400,39400,39400,0
|
|
20241016,160000,3183545700,39400,39400,39400,39400,0
|
|
20241016,155900,3183545700,39400,39400,39400,39400,0
|
|
20241016,155800,3183545700,39400,39400,39400,39400,0
|
|
20241016,155700,3183545700,39400,39400,39400,39400,0
|
|
20241016,155600,3183545700,39400,39400,39400,39400,0
|
|
20241016,155500,3183545700,39400,39400,39400,39400,0
|
|
20241016,155400,3183545700,39400,39400,39400,39400,0
|
|
20241016,155300,3183545700,39400,39400,39400,39400,0
|
|
20241016,155200,3183545700,39400,39400,39400,39400,0
|
|
20241016,155100,3183545700,39400,39400,39400,39400,0
|
|
20241016,155000,3183545700,39400,39400,39400,39400,0
|
|
20241016,154900,3183545700,39400,39400,39400,39400,0
|
|
20241016,154800,3183545700,39400,39400,39400,39400,0
|
|
20241016,154700,3183545700,39400,39400,39400,39400,0
|
|
20241016,154600,3183545700,39400,39400,39400,39400,0
|
|
20241016,154500,3183545700,39400,39400,39400,39400,0
|
|
20241016,154400,3183545700,39400,39400,39400,39400,0
|
|
20241016,154300,3183545700,39400,39400,39400,39400,0
|
|
20241016,154200,3183545700,39400,39400,39400,39400,0
|
|
20241016,154100,3183545700,39400,39400,39400,39400,0
|
|
20241016,154000,3183545700,39400,39400,39400,39400,0
|
|
20241016,153900,3183545700,39400,39400,39400,39400,0
|
|
20241016,153800,3183545700,39400,39400,39400,39400,0
|
|
20241016,153700,3183545700,39400,39400,39400,39400,0
|
|
20241016,153600,3183545700,39400,39400,39400,39400,0
|
|
20241016,153500,3183545700,39400,39400,39400,39400,0
|
|
20241016,153400,3183545700,39400,39400,39400,39400,797
|
|
20241016,153300,3183545700,39400,39400,39400,39400,0
|
|
20241016,153200,3183545700,39400,39400,39400,39400,0
|
|
20241016,153100,3183545700,39400,39400,39400,39400,0
|
|
20241016,153000,3183545700,39400,39400,39400,39400,797
|
|
20241016,152900,3152143900,39350,39350,39350,39350,0
|
|
20241016,152800,3152143900,39350,39350,39350,39350,0
|
|
20241016,152700,3152143900,39350,39350,39350,39350,0
|
|
20241016,152600,3152143900,39350,39350,39350,39350,0
|
|
20241016,152500,3152143900,39350,39350,39350,39350,0
|
|
20241016,152400,3152143900,39350,39350,39350,39350,0
|
|
20241016,152300,3152143900,39350,39350,39350,39350,0
|
|
20241016,152200,3152143900,39350,39350,39350,39350,0
|
|
20241016,152100,3152143900,39350,39350,39350,39350,0
|
|
20241016,152000,3152143900,39350,39350,39350,39350,0
|
|
20241016,151900,3152143900,39350,39400,39400,39350,1115
|
|
20241016,151800,3108268100,39400,39450,39450,39400,434
|
|
20241016,151700,3091165800,39400,39450,39450,39400,118
|
|
20241016,151600,3086515700,39450,39450,39450,39400,107
|
|
20241016,151500,3082295050,39450,39450,39450,39450,14
|
|
20241016,151400,3081742750,39450,39450,39450,39400,1043
|
|
20241016,151300,3040646400,39450,39400,39450,39400,76
|
|
20241016,151200,3037651500,39400,39350,39400,39350,1259
|
|
20241016,151100,2988105950,39400,39400,39400,39400,3
|
|
20241016,151000,2987987750,39400,39400,39400,39400,3
|
|
20241016,150900,2987869550,39400,39400,39400,39400,23
|
|
20241016,150800,2986963350,39400,39400,39400,39400,38
|
|
20241016,150700,2985466150,39400,39400,39400,39400,3
|
|
20241016,150600,2985347950,39400,39350,39400,39350,520
|
|
20241016,150500,2964884950,39400,39350,39400,39350,52
|
|
20241016,150400,2962838650,39400,39400,39400,39400,13
|
|
20241016,150300,2962326450,39400,39350,39400,39350,23
|
|
20241016,150200,2961420750,39400,39400,39400,39400,26
|
|
20241016,150100,2960396350,39400,39400,39400,39350,37
|
|
20241016,150000,2958939200,39350,39400,39400,39350,2094
|
|
20241016,145900,2876536250,39400,39400,39400,39400,122
|
|
20241016,145800,2871729450,39400,39400,39400,39400,23
|
|
20241016,145700,2870823250,39450,39450,39450,39450,56
|
|
20241016,145600,2868614050,39450,39400,39450,39350,1523
|
|
20241016,145500,2808608050,39400,39450,39450,39400,546
|
|
20241016,145400,2787093500,39400,39450,39450,39400,23
|
|
20241016,145300,2786186300,39450,39450,39450,39450,22
|
|
20241016,145200,2785318400,39450,39450,39450,39450,33
|
|
20241016,145100,2784016550,39450,39450,39450,39450,43
|
|
20241016,145000,2782320200,39400,39450,39450,39400,345
|
|
20241016,144900,2768724950,39450,39450,39450,39450,43
|
|
20241016,144800,2767028600,39450,39450,39450,39450,121
|
|
20241016,144700,2762255150,39450,39450,39450,39450,23
|
|
20241016,144600,2761347800,39450,39450,39450,39400,1065
|
|
20241016,144500,2719383550,39450,39450,39450,39450,44
|
|
20241016,144400,2717647750,39450,39450,39450,39450,56
|
|
20241016,144300,2715438550,39450,39450,39450,39450,63
|
|
20241016,144200,2712953200,39400,39350,39400,39350,1020
|
|
20241016,144100,2672815200,39350,39450,39450,39350,39
|
|
20241016,144000,2671276750,39400,39400,39400,39400,347
|
|
20241016,143900,2657604950,39400,39400,39400,39400,34
|
|
20241016,143800,2656265350,39400,39400,39400,39400,54
|
|
20241016,143700,2654137750,39400,39400,39400,39400,62
|
|
20241016,143600,2651694950,39400,39350,39400,39300,1005
|
|
20241016,143500,2612177250,39450,39450,39450,39350,1124
|
|
20241016,143400,2567900700,39450,39450,39450,39450,23
|
|
20241016,143300,2566993350,39450,39400,39450,39400,276
|
|
20241016,143200,2556117800,39450,39450,39450,39450,68
|
|
20241016,143100,2553435200,39450,39400,39450,39400,38
|
|
20241016,143000,2551936950,39450,39450,39450,39450,81
|
|
20241016,142900,2548741500,39500,39500,39500,39450,874
|
|
20241016,142800,2514259750,39450,39500,39500,39450,502
|
|
20241016,142700,2494455750,39450,39500,39500,39450,53
|
|
20241016,142600,2492364750,39500,39500,39500,39500,3
|
|
20241016,142500,2492246250,39450,39450,39450,39450,525
|
|
20241016,142400,2471535000,39500,39500,39500,39500,3
|
|
20241016,142300,2471416500,39500,39500,39500,39500,5
|
|
20241016,142200,2471219000,39500,39450,39500,39450,1013
|
|
20241016,142100,2431255500,39500,39500,39550,39500,3485
|
|
20241016,142000,2293588000,39500,39500,39500,39500,13
|
|
20241016,141900,2293074500,39500,39500,39500,39500,11
|
|
20241016,141800,2292640000,39450,39500,39500,39450,1014
|
|
20241016,141700,2252637000,39500,39500,39500,39500,16
|
|
20241016,141600,2252005000,39500,39500,39500,39500,63
|
|
20241016,141500,2249516500,39500,39500,39500,39500,23
|
|
20241016,141400,2248608000,39500,39500,39500,39500,3
|
|
20241016,141300,2248489500,39500,39450,39500,39450,32
|
|
20241016,141200,2247226000,39450,39450,39450,39450,161
|
|
20241016,141100,2240874550,39450,39500,39500,39450,52
|
|
20241016,141000,2238823050,39500,39500,39500,39500,4
|
|
20241016,140900,2238665050,39500,39450,39500,39450,103
|
|
20241016,140800,2234601550,39500,39500,39500,39500,3
|
|
20241016,140700,2234483050,39500,39500,39500,39500,11
|
|
20241016,140600,2234048550,39450,39400,39450,39400,1966
|
|
20241016,140500,2156552350,39450,39450,39450,39450,23
|
|
20241016,140400,2155645000,39450,39450,39450,39450,243
|
|
20241016,140300,2146058650,39450,39500,39500,39450,23
|
|
20241016,140200,2145151200,39450,39450,39450,39450,505
|
|
20241016,140100,2125228950,39500,39500,39500,39500,3
|
|
20241016,140000,2125110450,39500,39400,39500,39400,6340
|
|
20241016,135900,1874723250,39400,39400,39400,39400,1355
|
|
20241016,135800,1821336250,39350,39400,39400,39350,1004
|
|
20241016,135700,1781828700,39400,39400,39400,39400,54
|
|
20241016,135600,1779701100,39400,39400,39400,39400,60
|
|
20241016,135500,1777337100,39400,39350,39400,39350,4
|
|
20241016,135400,1777179550,39400,39400,39400,39400,52
|
|
20241016,135300,1775130750,39350,39350,39350,39350,2000
|
|
20241016,135200,1696430750,39400,39400,39400,39400,43
|
|
20241016,135100,1694736550,39350,39350,39350,39350,405
|
|
20241016,135000,1678799800,39350,39350,39350,39350,80
|
|
20241016,134900,1675651800,39350,39350,39350,39350,75
|
|
20241016,134800,1672700550,39350,39350,39350,39350,23
|
|
20241016,134700,1671795500,39350,39350,39350,39350,3
|
|
20241016,134600,1671677450,39350,39350,39350,39350,2
|
|
20241016,134500,1671598750,39350,39350,39400,39300,3533
|
|
20241016,134400,1532623900,39350,39350,39350,39300,63
|
|
20241016,134300,1530145000,39350,39350,39350,39350,3
|
|
20241016,134200,1530026950,39350,39350,39350,39350,8
|
|
20241016,134100,1529712150,39350,39350,39350,39350,2
|
|
20241016,134000,1529633450,39350,39350,39350,39350,3
|
|
20241016,133900,1529515400,39300,39350,39350,39300,185
|
|
20241016,133800,1522244750,39300,39350,39350,39300,33
|
|
20241016,133700,1520947500,39350,39350,39350,39350,4
|
|
20241016,133600,1520790100,39350,39350,39350,39350,3
|
|
20241016,133500,1520672050,39350,39350,39350,39350,3
|
|
20241016,133400,1520554000,39350,39350,39350,39350,3
|
|
20241016,133300,1520435950,39350,39350,39350,39350,2
|
|
20241016,133200,1520357250,39350,39350,39350,39350,0
|
|
20241016,133100,1520357250,39350,39350,39350,39350,3
|
|
20241016,133000,1520239200,39350,39350,39350,39350,3
|
|
20241016,132900,1520121150,39300,39350,39350,39300,4
|
|
20241016,132800,1519963850,39350,39350,39350,39350,3
|
|
20241016,132700,1519845800,39300,39300,39300,39300,150
|
|
20241016,132600,1513950800,39350,39300,39350,39300,63
|
|
20241016,132500,1511474250,39350,39350,39350,39350,3
|
|
20241016,132400,1511356200,39350,39350,39350,39350,2
|
|
20241016,132300,1511277500,39350,39350,39350,39350,3
|
|
20241016,132200,1511159450,39300,39350,39350,39300,4
|
|
20241016,132100,1511002100,39300,39300,39300,39300,25
|
|
20241016,132000,1510019600,39350,39350,39350,39350,2
|
|
20241016,131900,1509940900,39350,39350,39350,39350,13
|
|
20241016,131800,1509429350,39350,39350,39350,39350,3
|
|
20241016,131700,1509311300,39350,39300,39350,39300,1539
|
|
20241016,131600,1448826550,39300,39300,39300,39300,1502
|
|
20241016,131500,1389797950,39350,39300,39350,39250,1472
|
|
20241016,131400,1331968200,39300,39250,39300,39250,468
|
|
20241016,131300,1313591750,39200,39200,39200,39200,2
|
|
20241016,131200,1313513350,39200,39200,39200,39200,35
|
|
20241016,131100,1312141350,39200,39200,39200,39200,5
|
|
20241016,131000,1311945350,39200,39200,39200,39200,73
|
|
20241016,130900,1309083750,39200,39350,39350,39200,3324
|
|
20241016,130800,1178678200,39350,39350,39350,39350,0
|
|
20241016,130700,1178678200,39350,39350,39350,39350,3
|
|
20241016,130600,1178560150,39350,39350,39350,39350,4
|
|
20241016,130500,1178402750,39300,39300,39300,39300,51
|
|
20241016,130400,1176398450,39350,39350,39350,39350,3
|
|
20241016,130300,1176280400,39350,39350,39350,39350,0
|
|
20241016,130200,1176280400,39350,39350,39350,39350,3
|
|
20241016,130100,1176162350,39300,39350,39350,39300,151
|
|
20241016,130000,1170227800,39400,39400,39400,39400,0
|
|
20241016,125900,1170227800,39400,39400,39400,39400,4
|
|
20241016,125800,1170070200,39400,39400,39400,39400,3
|
|
20241016,125700,1169952000,39400,39400,39400,39400,0
|
|
20241016,125600,1169952000,39400,39350,39400,39350,4
|
|
20241016,125500,1169794450,39350,39350,39350,39350,3
|
|
20241016,125400,1169676400,39300,39350,39350,39300,1771
|
|
20241016,125300,1100071100,39400,39400,39400,39400,4
|
|
20241016,125200,1099913500,39300,39400,39400,39300,13
|
|
20241016,125100,1099402300,39400,39400,39400,39400,0
|
|
20241016,125000,1099402300,39400,39400,39400,39400,3
|
|
20241016,124900,1099284100,39400,39400,39400,39400,0
|
|
20241016,124800,1099284100,39400,39350,39400,39300,35
|
|
20241016,124700,1097906900,39400,39400,39400,39400,4
|
|
20241016,124600,1097749300,39400,39400,39400,39400,0
|
|
20241016,124500,1097749300,39400,39400,39400,39400,3
|
|
20241016,124400,1097631100,39350,39400,39400,39350,10
|
|
20241016,124300,1097237450,39400,39400,39400,39400,0
|
|
20241016,124200,1097237450,39400,39400,39400,39400,3
|
|
20241016,124100,1097119250,39400,39350,39400,39350,14
|
|
20241016,124000,1096568150,39350,39350,39350,39350,19
|
|
20241016,123900,1095820500,39400,39400,39400,39400,3
|
|
20241016,123800,1095702300,39400,39400,39400,39400,3
|
|
20241016,123700,1095584100,39400,39400,39400,39400,0
|
|
20241016,123600,1095584100,39400,39400,39400,39400,4
|
|
20241016,123500,1095426500,39350,39350,39350,39350,10
|
|
20241016,123400,1095033000,39400,39400,39400,39400,36
|
|
20241016,123300,1093614600,39400,39400,39400,39400,3
|
|
20241016,123200,1093496400,39400,39400,39400,39400,0
|
|
20241016,123100,1093496400,39400,39400,39400,39400,3
|
|
20241016,123000,1093378200,39400,39400,39400,39400,4
|
|
20241016,122900,1093220600,39400,39400,39400,39400,0
|
|
20241016,122800,1093220600,39400,39400,39400,39400,3
|
|
20241016,122700,1093102400,39400,39400,39400,39400,3
|
|
20241016,122600,1092984200,39350,39350,39350,39350,81
|
|
20241016,122500,1089796850,39400,39400,39400,39400,3
|
|
20241016,122400,1089678650,39400,39400,39400,39400,4
|
|
20241016,122300,1089521050,39400,39400,39400,39400,1
|
|
20241016,122200,1089481650,39400,39400,39400,39400,3
|
|
20241016,122100,1089363450,39400,39400,39400,39400,0
|
|
20241016,122000,1089363450,39400,39400,39400,39400,3
|
|
20241016,121900,1089245250,39350,39400,39400,39350,5
|
|
20241016,121800,1089048350,39350,39350,39350,39350,5
|
|
20241016,121700,1088851600,39400,39400,39400,39400,4
|
|
20241016,121600,1088694000,39400,39400,39400,39400,3
|
|
20241016,121500,1088575800,39400,39400,39400,39400,0
|
|
20241016,121400,1088575800,39400,39400,39400,39400,3
|
|
20241016,121300,1088457600,39400,39400,39400,39400,3
|
|
20241016,121200,1088339400,39400,39400,39400,39400,0
|
|
20241016,121100,1088339400,39400,39400,39400,39400,4
|
|
20241016,121000,1088181800,39350,39400,39400,39350,153
|
|
20241016,120900,1082161100,39400,39400,39400,39400,33
|
|
20241016,120800,1080860900,39400,39400,39400,39400,3
|
|
20241016,120700,1080742700,39400,39350,39400,39350,27
|
|
20241016,120600,1079679150,39400,39350,39400,39350,28
|
|
20241016,120500,1078576100,39400,39400,39400,39400,26
|
|
20241016,120400,1077551700,39350,39350,39350,39350,56
|
|
20241016,120300,1075348100,39400,39350,39400,39350,135
|
|
20241016,120200,1070035300,39350,39350,39350,39350,124
|
|
20241016,120100,1065155900,39350,39350,39350,39350,581
|
|
20241016,120000,1042293550,39350,39400,39400,39350,10
|
|
20241016,115900,1041899800,39350,39400,39400,39350,6
|
|
20241016,115800,1041663550,39400,39350,39400,39350,2
|
|
20241016,115700,1041584800,39400,39400,39400,39400,3
|
|
20241016,115600,1041466600,39400,39400,39400,39400,4
|
|
20241016,115500,1041309000,39400,39350,39400,39350,2
|
|
20241016,115400,1041230250,39400,39400,39400,39400,4
|
|
20241016,115300,1041072650,39400,39400,39400,39400,4
|
|
20241016,115200,1040915050,39400,39400,39400,39400,111
|
|
20241016,115100,1036541650,39400,39400,39400,39400,4
|
|
20241016,115000,1036384050,39400,39400,39400,39400,34
|
|
20241016,114900,1035044450,39400,39400,39400,39400,69
|
|
20241016,114800,1032325850,39400,39400,39400,39400,5
|
|
20241016,114700,1032128850,39400,39400,39400,39400,0
|
|
20241016,114600,1032128850,39400,39400,39400,39400,15
|
|
20241016,114500,1031537850,39400,39400,39400,39400,4
|
|
20241016,114400,1031380250,39400,39400,39400,39400,0
|
|
20241016,114300,1031380250,39400,39400,39400,39400,48
|
|
20241016,114200,1029489050,39400,39400,39400,39400,5
|
|
20241016,114100,1029292050,39400,39400,39400,39400,0
|
|
20241016,114000,1029292050,39400,39400,39400,39400,1
|
|
20241016,113900,1029252650,39400,39400,39400,39400,0
|
|
20241016,113800,1029252650,39400,39400,39400,39400,35
|
|
20241016,113700,1027873650,39400,39400,39400,39400,1
|
|
20241016,113600,1027834250,39350,39350,39350,39350,4
|
|
20241016,113500,1027676850,39400,39350,39400,39350,9
|
|
20241016,113400,1027322650,39350,39350,39350,39350,255
|
|
20241016,113300,1017288400,39400,39400,39400,39400,2
|
|
20241016,113200,1017209600,39400,39400,39400,39400,1
|
|
20241016,113100,1017170200,39350,39350,39350,39350,7
|
|
20241016,113000,1016894750,39400,39400,39400,39400,1
|
|
20241016,112900,1016855350,39400,39400,39400,39400,1
|
|
20241016,112800,1016815950,39400,39350,39400,39350,64
|
|
20241016,112700,1014297300,39400,39400,39400,39400,1
|
|
20241016,112600,1014257900,39350,39350,39350,39350,60
|
|
20241016,112500,1011896900,39400,39400,39400,39400,1
|
|
20241016,112400,1011857500,39400,39400,39400,39400,1
|
|
20241016,112300,1011818100,39350,39350,39350,39350,35
|
|
20241016,112200,1010440850,39400,39400,39400,39400,6
|
|
20241016,112100,1010204450,39400,39400,39400,39400,0
|
|
20241016,112000,1010204450,39400,39400,39400,39400,1
|
|
20241016,111900,1010165050,39400,39400,39400,39400,1
|
|
20241016,111800,1010125650,39400,39400,39400,39400,6
|
|
20241016,111700,1009889250,39400,39400,39400,39400,1
|
|
20241016,111600,1009849850,39400,39400,39400,39400,1
|
|
20241016,111500,1009810450,39400,39400,39400,39400,1
|
|
20241016,111400,1009771050,39400,39400,39400,39400,1
|
|
20241016,111300,1009731650,39400,39400,39400,39400,225
|
|
20241016,111200,1000866650,39400,39400,39400,39400,1
|
|
20241016,111100,1000827250,39400,39400,39400,39400,1
|
|
20241016,111000,1000787850,39350,39400,39400,39350,25
|
|
20241016,110900,999803000,39400,39400,39400,39400,1
|
|
20241016,110800,999763600,39400,39400,39400,39400,100
|
|
20241016,110700,995823600,39400,39400,39400,39400,1
|
|
20241016,110600,995784200,39350,39400,39400,39350,46
|
|
20241016,110500,993971850,39400,39400,39400,39350,530
|
|
20241016,110400,973114850,39350,39400,39400,39350,45
|
|
20241016,110300,971343050,39400,39400,39400,39400,0
|
|
20241016,110200,971343050,39400,39400,39400,39400,23
|
|
20241016,110100,970436850,39400,39400,39400,39400,166
|
|
20241016,110000,963896450,39350,39350,39350,39350,25
|
|
20241016,105900,962912700,39400,39400,39400,39400,1
|
|
20241016,105800,962873300,39400,39400,39400,39400,67
|
|
20241016,105700,960233500,39350,39350,39350,39350,25
|
|
20241016,105600,959249750,39350,39400,39400,39350,9
|
|
20241016,105500,958895500,39350,39400,39400,39350,76
|
|
20241016,105400,955902400,39450,39450,39450,39450,1
|
|
20241016,105300,955862950,39450,39400,39450,39400,51
|
|
20241016,105200,953853500,39400,39400,39400,39400,1
|
|
20241016,105100,953814100,39450,39450,39450,39450,1
|
|
20241016,105000,953774650,39450,39450,39450,39450,0
|
|
20241016,104900,953774650,39450,39450,39450,39450,4
|
|
20241016,104800,953616850,39450,39450,39450,39450,1
|
|
20241016,104700,953577400,39450,39450,39450,39450,110
|
|
20241016,104600,949237900,39450,39450,39450,39450,202
|
|
20241016,104500,941269000,39450,39450,39450,39450,0
|
|
20241016,104400,941269000,39450,39450,39450,39450,1
|
|
20241016,104300,941229550,39450,39450,39450,39450,1
|
|
20241016,104200,941190100,39450,39450,39450,39450,0
|
|
20241016,104100,941190100,39450,39450,39450,39450,1
|
|
20241016,104000,941150650,39400,39450,39450,39400,11
|
|
20241016,103900,940717200,39450,39450,39450,39450,0
|
|
20241016,103800,940717200,39450,39450,39450,39450,1
|
|
20241016,103700,940677750,39450,39450,39450,39450,0
|
|
20241016,103600,940677750,39450,39450,39450,39450,1
|
|
20241016,103500,940638300,39450,39450,39450,39450,1
|
|
20241016,103400,940598850,39400,39400,39400,39400,1
|
|
20241016,103300,940559450,39450,39450,39450,39450,1
|
|
20241016,103200,940520000,39450,39450,39450,39450,1
|
|
20241016,103100,940480550,39450,39450,39450,39450,1
|
|
20241016,103000,940441100,39450,39450,39450,39450,12
|
|
20241016,102900,939967700,39400,39450,39450,39400,30
|
|
20241016,102800,938785650,39450,39450,39450,39450,12
|
|
20241016,102700,938312250,39450,39450,39450,39450,1
|
|
20241016,102600,938272800,39450,39400,39450,39350,135
|
|
20241016,102500,932954300,39400,39400,39400,39400,156
|
|
20241016,102400,926807900,39400,39350,39400,39350,360
|
|
20241016,102300,912638650,39350,39400,39400,39350,537
|
|
20241016,102200,891505850,39400,39400,39400,39400,1
|
|
20241016,102100,891466450,39400,39450,39450,39400,267
|
|
20241016,102000,880945650,39450,39450,39450,39450,1
|
|
20241016,101900,880906200,39450,39400,39450,39400,13
|
|
20241016,101800,880393600,39450,39450,39450,39450,1
|
|
20241016,101700,880354150,39450,39450,39450,39450,1
|
|
20241016,101600,880314700,39450,39450,39450,39450,0
|
|
20241016,101500,880314700,39450,39450,39450,39450,2
|
|
20241016,101400,880235800,39450,39450,39450,39450,9
|
|
20241016,101300,879880750,39450,39400,39450,39400,3
|
|
20241016,101200,879762500,39450,39400,39450,39400,22
|
|
20241016,101100,878895650,39400,39400,39400,39400,56
|
|
20241016,101000,876689250,39450,39400,39450,39400,64
|
|
20241016,100900,874166550,39400,39400,39450,39400,459
|
|
20241016,100800,856081900,39450,39450,39450,39450,0
|
|
20241016,100700,856081900,39450,39450,39450,39450,1
|
|
20241016,100600,856042450,39450,39450,39450,39450,0
|
|
20241016,100500,856042450,39450,39400,39450,39400,79
|
|
20241016,100400,852929800,39450,39450,39450,39450,1
|
|
20241016,100300,852890350,39450,39450,39450,39450,0
|
|
20241016,100200,852890350,39450,39400,39450,39400,3
|
|
20241016,100100,852772050,39400,39400,39400,39400,5
|
|
20241016,100000,852575050,39450,39400,39450,39400,8
|
|
20241016,095900,852259800,39450,39450,39450,39450,1
|
|
20241016,095800,852220350,39450,39450,39450,39450,217
|
|
20241016,095700,843659700,39450,39450,39450,39450,35
|
|
20241016,095600,842278950,39450,39450,39450,39450,1
|
|
20241016,095500,842239500,39450,39450,39450,39450,1
|
|
20241016,095400,842200050,39450,39400,39450,39400,3
|
|
20241016,095300,842081800,39450,39450,39450,39450,8
|
|
20241016,095200,841766200,39450,39450,39450,39450,11
|
|
20241016,095100,841332250,39450,39450,39450,39400,72
|
|
20241016,095000,838494900,39450,39450,39450,39450,61
|
|
20241016,094900,836088450,39450,39400,39450,39400,111
|
|
20241016,094800,831714500,39400,39400,39400,39400,0
|
|
20241016,094700,831714500,39400,39350,39400,39350,51
|
|
20241016,094600,829707600,39400,39450,39450,39400,302
|
|
20241016,094500,817808750,39500,39450,39500,39400,501
|
|
20241016,094400,798068700,39500,39500,39500,39450,125
|
|
20241016,094300,793136400,39450,39450,39450,39450,7
|
|
20241016,094200,792860250,39500,39450,39500,39450,333
|
|
20241016,094100,779716250,39450,39450,39450,39400,320
|
|
20241016,094000,767092750,39500,39500,39500,39500,1
|
|
20241016,093900,767053250,39450,39500,39500,39450,564
|
|
20241016,093800,744801350,39500,39500,39500,39500,11
|
|
20241016,093700,744366850,39500,39500,39500,39500,0
|
|
20241016,093600,744366850,39500,39500,39500,39500,20
|
|
20241016,093500,743576850,39300,39500,39500,39300,4043
|
|
20241016,093400,584605000,39500,39500,39500,39500,20
|
|
20241016,093300,583815000,39500,39500,39500,39500,0
|
|
20241016,093200,583815000,39500,39500,39500,39500,6
|
|
20241016,093100,583578000,39500,39450,39500,39450,148
|
|
20241016,093000,577734700,39400,39400,39400,39350,214
|
|
20241016,092900,569303350,39400,39400,39400,39400,0
|
|
20241016,092800,569303350,39400,39400,39500,39350,1273
|
|
20241016,092700,519193050,39500,39400,39500,39350,770
|
|
20241016,092600,488865400,39500,39450,39500,39450,222
|
|
20241016,092500,480106400,39500,39500,39500,39450,1087
|
|
20241016,092400,437220700,39450,39500,39500,39450,356
|
|
20241016,092300,423173700,39450,39400,39500,39400,667
|
|
20241016,092200,396867300,39400,39500,39500,39400,1611
|
|
20241016,092100,333297800,39500,39450,39500,39450,1521
|
|
20241016,092000,273252700,39450,39400,39450,39400,200
|
|
20241016,091900,265372650,39450,39400,39450,39400,93
|
|
20241016,091800,261708300,39450,39450,39450,39450,1
|
|
20241016,091700,261668850,39450,39450,39450,39400,46
|
|
20241016,091600,259854650,39450,39450,39450,39450,113
|
|
20241016,091500,255396800,39450,39450,39450,39400,167
|
|
20241016,091400,248813100,39450,39500,39500,39450,151
|
|
20241016,091300,242855600,39400,39350,39400,39350,832
|
|
20241016,091200,210075000,39400,39400,39400,39400,60
|
|
20241016,091100,207711000,39400,39400,39400,39400,33
|
|
20241016,091000,206410800,39400,39400,39400,39400,33
|
|
20241016,090900,205110600,39400,39400,39400,39300,1166
|
|
20241016,090800,159265150,39400,39350,39400,39350,322
|
|
20241016,090700,146593350,39300,39400,39400,39300,167
|
|
20241016,090600,140022800,39400,39300,39400,39300,712
|
|
20241016,090500,112037000,39300,39350,39350,39300,511
|
|
20241016,090400,91952450,39350,39500,39500,39350,320
|
|
20241016,090300,79360000,39550,39550,39550,39400,1398
|
|
20241016,090200,24258050,39550,39500,39550,39500,509
|
|
20241016,090100,4152000,39500,39450,39550,39450,47
|
|
20241016,090000,2293900,39550,39550,39550,39550,58
|