577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,183300,3902236950,39400,39400,39400,39400,0
|
|
20241017,183200,3902236950,39400,39400,39400,39400,0
|
|
20241017,183100,3902236950,39400,39400,39400,39400,0
|
|
20241017,183000,3902236950,39400,39400,39400,39400,0
|
|
20241017,182900,3902236950,39400,39400,39400,39400,0
|
|
20241017,182800,3902236950,39400,39400,39400,39400,0
|
|
20241017,182700,3902236950,39400,39400,39400,39400,0
|
|
20241017,182600,3902236950,39400,39400,39400,39400,0
|
|
20241017,182500,3902236950,39400,39400,39400,39400,0
|
|
20241017,182400,3902236950,39400,39400,39400,39400,0
|
|
20241017,182300,3902236950,39400,39400,39400,39400,0
|
|
20241017,182200,3902236950,39400,39400,39400,39400,0
|
|
20241017,182100,3902236950,39400,39400,39400,39400,0
|
|
20241017,182000,3902236950,39400,39400,39400,39400,0
|
|
20241017,181900,3902236950,39400,39400,39400,39400,0
|
|
20241017,181800,3902236950,39400,39400,39400,39400,0
|
|
20241017,181700,3902236950,39400,39400,39400,39400,0
|
|
20241017,181600,3902236950,39400,39400,39400,39400,0
|
|
20241017,181500,3902236950,39400,39400,39400,39400,0
|
|
20241017,181400,3902236950,39400,39400,39400,39400,0
|
|
20241017,181300,3902236950,39400,39400,39400,39400,0
|
|
20241017,181200,3902236950,39400,39400,39400,39400,0
|
|
20241017,181100,3902236950,39400,39400,39400,39400,0
|
|
20241017,181000,3902236950,39400,39400,39400,39400,0
|
|
20241017,180900,3902236950,39400,39400,39400,39400,0
|
|
20241017,180800,3902236950,39400,39400,39400,39400,0
|
|
20241017,180700,3902236950,39400,39400,39400,39400,0
|
|
20241017,180600,3902236950,39400,39400,39400,39400,0
|
|
20241017,180500,3902236950,39400,39400,39400,39400,0
|
|
20241017,180400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,180300,3902236950,39400,39400,39400,39400,0
|
|
20241017,180200,3902236950,39400,39400,39400,39400,0
|
|
20241017,180100,3902236950,39400,39400,39400,39400,0
|
|
20241017,180000,3902236950,39400,39400,39400,39400,0
|
|
20241017,175900,3902236950,39400,39400,39400,39400,0
|
|
20241017,175800,3902236950,39400,39400,39400,39400,0
|
|
20241017,175700,3902236950,39400,39400,39400,39400,0
|
|
20241017,175600,3902236950,39400,39400,39400,39400,0
|
|
20241017,175500,3902236950,39400,39400,39400,39400,0
|
|
20241017,175400,3902236950,39400,39400,39400,39400,0
|
|
20241017,175300,3902236950,39400,39400,39400,39400,0
|
|
20241017,175200,3902236950,39400,39400,39400,39400,0
|
|
20241017,175100,3902236950,39400,39400,39400,39400,0
|
|
20241017,175000,3902236950,39400,39400,39400,39400,0
|
|
20241017,174900,3902236950,39400,39400,39400,39400,0
|
|
20241017,174800,3902236950,39400,39400,39400,39400,0
|
|
20241017,174700,3902236950,39400,39400,39400,39400,0
|
|
20241017,174600,3902236950,39400,39400,39400,39400,0
|
|
20241017,174500,3902236950,39400,39400,39400,39400,0
|
|
20241017,174400,3902236950,39400,39400,39400,39400,0
|
|
20241017,174300,3902236950,39400,39400,39400,39400,0
|
|
20241017,174200,3902236950,39400,39400,39400,39400,0
|
|
20241017,174100,3902236950,39400,39400,39400,39400,0
|
|
20241017,174000,3902236950,39400,39400,39400,39400,0
|
|
20241017,173900,3902236950,39400,39400,39400,39400,0
|
|
20241017,173800,3902236950,39400,39400,39400,39400,0
|
|
20241017,173700,3902236950,39400,39400,39400,39400,0
|
|
20241017,173600,3902236950,39400,39400,39400,39400,0
|
|
20241017,173500,3902236950,39400,39400,39400,39400,0
|
|
20241017,173400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,173300,3902236950,39400,39400,39400,39400,0
|
|
20241017,173200,3902236950,39400,39400,39400,39400,0
|
|
20241017,173100,3902236950,39400,39400,39400,39400,0
|
|
20241017,173000,3902236950,39400,39400,39400,39400,0
|
|
20241017,172900,3902236950,39400,39400,39400,39400,0
|
|
20241017,172800,3902236950,39400,39400,39400,39400,0
|
|
20241017,172700,3902236950,39400,39400,39400,39400,0
|
|
20241017,172600,3902236950,39400,39400,39400,39400,0
|
|
20241017,172500,3902236950,39400,39400,39400,39400,0
|
|
20241017,172400,3902236950,39400,39400,39400,39400,0
|
|
20241017,172300,3902236950,39400,39400,39400,39400,0
|
|
20241017,172200,3902236950,39400,39400,39400,39400,0
|
|
20241017,172100,3902236950,39400,39400,39400,39400,0
|
|
20241017,172000,3902236950,39400,39400,39400,39400,0
|
|
20241017,171900,3902236950,39400,39400,39400,39400,0
|
|
20241017,171800,3902236950,39400,39400,39400,39400,0
|
|
20241017,171700,3902236950,39400,39400,39400,39400,0
|
|
20241017,171600,3902236950,39400,39400,39400,39400,0
|
|
20241017,171500,3902236950,39400,39400,39400,39400,0
|
|
20241017,171400,3902236950,39400,39400,39400,39400,0
|
|
20241017,171300,3902236950,39400,39400,39400,39400,0
|
|
20241017,171200,3902236950,39400,39400,39400,39400,0
|
|
20241017,171100,3902236950,39400,39400,39400,39400,0
|
|
20241017,171000,3902236950,39400,39400,39400,39400,0
|
|
20241017,170900,3902236950,39400,39400,39400,39400,0
|
|
20241017,170800,3902236950,39400,39400,39400,39400,0
|
|
20241017,170700,3902236950,39400,39400,39400,39400,0
|
|
20241017,170600,3902236950,39400,39400,39400,39400,0
|
|
20241017,170500,3902236950,39400,39400,39400,39400,0
|
|
20241017,170400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,170300,3902236950,39400,39400,39400,39400,0
|
|
20241017,170200,3902236950,39400,39400,39400,39400,0
|
|
20241017,170100,3902236950,39400,39400,39400,39400,0
|
|
20241017,170000,3902236950,39400,39400,39400,39400,0
|
|
20241017,165900,3902236950,39400,39400,39400,39400,0
|
|
20241017,165800,3902236950,39400,39400,39400,39400,0
|
|
20241017,165700,3902236950,39400,39400,39400,39400,0
|
|
20241017,165600,3902236950,39400,39400,39400,39400,0
|
|
20241017,165500,3902236950,39400,39400,39400,39400,0
|
|
20241017,165400,3902236950,39400,39400,39400,39400,0
|
|
20241017,165300,3902236950,39400,39400,39400,39400,0
|
|
20241017,165200,3902236950,39400,39400,39400,39400,0
|
|
20241017,165100,3902236950,39400,39400,39400,39400,0
|
|
20241017,165000,3902236950,39400,39400,39400,39400,0
|
|
20241017,164900,3902236950,39400,39400,39400,39400,0
|
|
20241017,164800,3902236950,39400,39400,39400,39400,0
|
|
20241017,164700,3902236950,39400,39400,39400,39400,0
|
|
20241017,164600,3902236950,39400,39400,39400,39400,0
|
|
20241017,164500,3902236950,39400,39400,39400,39400,0
|
|
20241017,164400,3902236950,39400,39400,39400,39400,0
|
|
20241017,164300,3902236950,39400,39400,39400,39400,0
|
|
20241017,164200,3902236950,39400,39400,39400,39400,0
|
|
20241017,164100,3902236950,39400,39400,39400,39400,0
|
|
20241017,164000,3902236950,39400,39400,39400,39400,0
|
|
20241017,163900,3902236950,39400,39400,39400,39400,0
|
|
20241017,163800,3902236950,39400,39400,39400,39400,0
|
|
20241017,163700,3902236950,39400,39400,39400,39400,0
|
|
20241017,163600,3902236950,39400,39400,39400,39400,0
|
|
20241017,163500,3902236950,39400,39400,39400,39400,0
|
|
20241017,163400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,163300,3902236950,39400,39400,39400,39400,0
|
|
20241017,163200,3902236950,39400,39400,39400,39400,0
|
|
20241017,163100,3902236950,39400,39400,39400,39400,0
|
|
20241017,163000,3902236950,39400,39400,39400,39400,0
|
|
20241017,162900,3902236950,39400,39400,39400,39400,0
|
|
20241017,162800,3902236950,39400,39400,39400,39400,0
|
|
20241017,162700,3902236950,39400,39400,39400,39400,0
|
|
20241017,162600,3902236950,39400,39400,39400,39400,0
|
|
20241017,162500,3902236950,39400,39400,39400,39400,0
|
|
20241017,162400,3902236950,39400,39400,39400,39400,0
|
|
20241017,162300,3902236950,39400,39400,39400,39400,0
|
|
20241017,162200,3902236950,39400,39400,39400,39400,0
|
|
20241017,162100,3902236950,39400,39400,39400,39400,0
|
|
20241017,162000,3902236950,39400,39400,39400,39400,0
|
|
20241017,161900,3902236950,39400,39400,39400,39400,0
|
|
20241017,161800,3902236950,39400,39400,39400,39400,0
|
|
20241017,161700,3902236950,39400,39400,39400,39400,0
|
|
20241017,161600,3902236950,39400,39400,39400,39400,0
|
|
20241017,161500,3902236950,39400,39400,39400,39400,0
|
|
20241017,161400,3902236950,39400,39400,39400,39400,0
|
|
20241017,161300,3902236950,39400,39400,39400,39400,0
|
|
20241017,161200,3902236950,39400,39400,39400,39400,0
|
|
20241017,161100,3902236950,39400,39400,39400,39400,0
|
|
20241017,161000,3902236950,39400,39400,39400,39400,0
|
|
20241017,160900,3902236950,39400,39400,39400,39400,0
|
|
20241017,160800,3902236950,39400,39400,39400,39400,0
|
|
20241017,160700,3902236950,39400,39400,39400,39400,0
|
|
20241017,160600,3902236950,39400,39400,39400,39400,0
|
|
20241017,160500,3902236950,39400,39400,39400,39400,0
|
|
20241017,160400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,160300,3902236950,39400,39400,39400,39400,0
|
|
20241017,160200,3902236950,39400,39400,39400,39400,0
|
|
20241017,160100,3902236950,39400,39400,39400,39400,0
|
|
20241017,160000,3902236950,39400,39400,39400,39400,0
|
|
20241017,155900,3902236950,39400,39400,39400,39400,0
|
|
20241017,155800,3902236950,39400,39400,39400,39400,0
|
|
20241017,155700,3902236950,39400,39400,39400,39400,0
|
|
20241017,155600,3902236950,39400,39400,39400,39400,0
|
|
20241017,155500,3902236950,39400,39400,39400,39400,0
|
|
20241017,155400,3902236950,39400,39400,39400,39400,0
|
|
20241017,155300,3902236950,39400,39400,39400,39400,0
|
|
20241017,155200,3902236950,39400,39400,39400,39400,0
|
|
20241017,155100,3902236950,39400,39400,39400,39400,0
|
|
20241017,155000,3902236950,39400,39400,39400,39400,0
|
|
20241017,154900,3902236950,39400,39400,39400,39400,0
|
|
20241017,154800,3902236950,39400,39400,39400,39400,0
|
|
20241017,154700,3902236950,39400,39400,39400,39400,0
|
|
20241017,154600,3902236950,39400,39400,39400,39400,0
|
|
20241017,154500,3902236950,39400,39400,39400,39400,0
|
|
20241017,154400,3902236950,39400,39400,39400,39400,0
|
|
20241017,154300,3902236950,39400,39400,39400,39400,0
|
|
20241017,154200,3902236950,39400,39400,39400,39400,0
|
|
20241017,154100,3902236950,39400,39400,39400,39400,0
|
|
20241017,154000,3902236950,39400,39400,39400,39400,0
|
|
20241017,153900,3902236950,39400,39400,39400,39400,0
|
|
20241017,153800,3902236950,39400,39400,39400,39400,0
|
|
20241017,153700,3902236950,39400,39400,39400,39400,0
|
|
20241017,153600,3902236950,39400,39400,39400,39400,0
|
|
20241017,153500,3902236950,39400,39400,39400,39400,0
|
|
20241017,153400,3902236950,39400,39400,39400,39400,1419
|
|
20241017,153300,3902236950,39400,39400,39400,39400,0
|
|
20241017,153200,3902236950,39400,39400,39400,39400,0
|
|
20241017,153100,3902236950,39400,39400,39400,39400,0
|
|
20241017,153000,3902236950,39400,39400,39400,39400,1419
|
|
20241017,152900,3846328350,39400,39400,39400,39400,0
|
|
20241017,152800,3846328350,39400,39400,39400,39400,0
|
|
20241017,152700,3846328350,39400,39400,39400,39400,0
|
|
20241017,152600,3846328350,39400,39400,39400,39400,0
|
|
20241017,152500,3846328350,39400,39400,39400,39400,0
|
|
20241017,152400,3846328350,39400,39400,39400,39400,0
|
|
20241017,152300,3846328350,39400,39400,39400,39400,0
|
|
20241017,152200,3846328350,39400,39400,39400,39400,0
|
|
20241017,152100,3846328350,39400,39400,39400,39400,0
|
|
20241017,152000,3846328350,39400,39400,39400,39400,0
|
|
20241017,151900,3846328350,39400,39300,39400,39300,220
|
|
20241017,151800,3837677250,39350,39350,39400,39350,256
|
|
20241017,151700,3827603350,39250,39400,39400,39250,136
|
|
20241017,151600,3822261600,39400,39400,39400,39400,0
|
|
20241017,151500,3822261600,39400,39400,39400,39400,22
|
|
20241017,151400,3821394800,39350,39400,39400,39300,64
|
|
20241017,151300,3818874400,39400,39400,39400,39400,91
|
|
20241017,151200,3815289000,39400,39400,39400,39350,162
|
|
20241017,151100,3808911200,39400,39400,39400,39400,105
|
|
20241017,151000,3804774200,39400,39400,39400,39400,56
|
|
20241017,150900,3802567800,39300,39400,39400,39300,212
|
|
20241017,150800,3794228900,39400,39350,39400,39350,124
|
|
20241017,150700,3789345100,39350,39350,39350,39300,213
|
|
20241017,150600,3780969500,39300,39300,39300,39250,156
|
|
20241017,150500,3774840800,39300,39300,39300,39250,297
|
|
20241017,150400,3763178700,39300,39250,39300,39250,2367
|
|
20241017,150300,3670268000,39300,39300,39300,39300,97
|
|
20241017,150200,3666455900,39300,39300,39300,39300,91
|
|
20241017,150100,3662879600,39300,39350,39350,39300,65
|
|
20241017,150000,3660323600,39350,39300,39350,39300,121
|
|
20241017,145900,3655564000,39350,39300,39350,39300,130
|
|
20241017,145800,3650452400,39300,39300,39300,39300,93
|
|
20241017,145700,3646797500,39300,39300,39300,39300,105
|
|
20241017,145600,3642671000,39250,39300,39300,39250,138
|
|
20241017,145500,3637250000,39250,39300,39300,39250,72
|
|
20241017,145400,3634421400,39300,39350,39350,39300,124
|
|
20241017,145300,3629546150,39350,39350,39350,39350,11
|
|
20241017,145200,3629113300,39250,39300,39350,39250,703
|
|
20241017,145100,3601512250,39250,39300,39300,39250,5574
|
|
20241017,145000,3382705500,39300,39300,39300,39250,2362
|
|
20241017,144900,3289922000,39300,39300,39300,39250,1313
|
|
20241017,144800,3238321450,39300,39350,39350,39300,1483
|
|
20241017,144700,3180023450,39350,39300,39350,39300,212
|
|
20241017,144600,3171691250,39350,39350,39350,39350,0
|
|
20241017,144500,3171691250,39350,39350,39350,39350,44
|
|
20241017,144400,3169959850,39300,39300,39300,39300,1
|
|
20241017,144300,3169920550,39350,39350,39350,39350,0
|
|
20241017,144200,3169920550,39350,39350,39350,39350,88
|
|
20241017,144100,3166457750,39350,39350,39350,39350,47
|
|
20241017,144000,3164608300,39350,39350,39400,39350,985
|
|
20241017,143900,3125848500,39400,39350,39400,39350,94
|
|
20241017,143800,3122147800,39350,39350,39350,39300,645
|
|
20241017,143700,3096767200,39350,39400,39400,39350,371
|
|
20241017,143600,3082167800,39400,39400,39400,39400,11
|
|
20241017,143500,3081734400,39350,39400,39400,39350,411
|
|
20241017,143400,3065561000,39400,39400,39400,39400,11
|
|
20241017,143300,3065127600,39400,39400,39400,39350,1217
|
|
20241017,143200,3017235350,39400,39400,39400,39400,0
|
|
20241017,143100,3017235350,39400,39400,39400,39400,211
|
|
20241017,143000,3008921950,39400,39400,39400,39400,94
|
|
20241017,142900,3005218350,39400,39450,39450,39400,61
|
|
20241017,142800,3002814400,39450,39450,39450,39450,11
|
|
20241017,142700,3002380450,39450,39450,39450,39450,0
|
|
20241017,142600,3002380450,39450,39450,39450,39450,0
|
|
20241017,142500,3002380450,39450,39450,39450,39450,33
|
|
20241017,142400,3001078600,39400,39400,39400,39400,649
|
|
20241017,142300,2975508000,39400,39400,39400,39400,400
|
|
20241017,142200,2959748000,39400,39400,39400,39400,200
|
|
20241017,142100,2951868000,39400,39400,39400,39350,1110
|
|
20241017,142000,2908134500,39400,39400,39400,39400,43
|
|
20241017,141900,2906440300,39400,39400,39400,39400,131
|
|
20241017,141800,2901278900,39400,39400,39400,39400,140
|
|
20241017,141700,2895762900,39350,39350,39350,39350,117
|
|
20241017,141600,2891158950,39400,39400,39400,39400,40
|
|
20241017,141500,2889582950,39400,39400,39400,39400,20
|
|
20241017,141400,2888794950,39350,39400,39400,39350,21
|
|
20241017,141300,2887967600,39400,39400,39400,39400,696
|
|
20241017,141200,2860545200,39400,39400,39400,39350,402
|
|
20241017,141100,2844719150,39400,39400,39400,39400,108
|
|
20241017,141000,2840463950,39400,39400,39400,39400,495
|
|
20241017,140900,2820960950,39400,39400,39400,39400,120
|
|
20241017,140800,2816232950,39350,39400,39400,39350,22
|
|
20241017,140700,2815366250,39400,39400,39400,39400,841
|
|
20241017,140600,2782230850,39350,39400,39400,39350,75
|
|
20241017,140500,2779277600,39350,39350,39350,39350,45
|
|
20241017,140400,2777506850,39400,39350,39400,39350,929
|
|
20241017,140300,2740948600,39350,39350,39350,39300,378
|
|
20241017,140200,2726076100,39350,39350,39350,39350,20
|
|
20241017,140100,2725289100,39350,39350,39350,39300,104
|
|
20241017,140000,2721196850,39300,39350,39350,39300,1090
|
|
20241017,135900,2678357750,39350,39350,39350,39350,45
|
|
20241017,135800,2676587000,39300,39350,39350,39300,66
|
|
20241017,135700,2673992200,39350,39350,39350,39350,20
|
|
20241017,135600,2673205200,39350,39350,39350,39350,31
|
|
20241017,135500,2671985350,39350,39350,39350,39350,740
|
|
20241017,135400,2642866350,39350,39350,39350,39350,1234
|
|
20241017,135300,2594308450,39350,39350,39350,39300,1566
|
|
20241017,135200,2532751450,39400,39400,39400,39400,43
|
|
20241017,135100,2531057250,39400,39400,39400,39400,33
|
|
20241017,135000,2529757050,39400,39400,39400,39350,317
|
|
20241017,134900,2517273900,39400,39300,39400,39300,2603
|
|
20241017,134800,2414872550,39300,39350,39350,39300,549
|
|
20241017,134700,2393269650,39350,39400,39400,39250,2480
|
|
20241017,134600,2295800150,39400,39400,39400,39400,40
|
|
20241017,134500,2294224150,39400,39400,39400,39400,20
|
|
20241017,134400,2293436150,39400,39400,39400,39400,20
|
|
20241017,134300,2292648150,39400,39400,39400,39400,40
|
|
20241017,134200,2291072150,39400,39400,39400,39400,20
|
|
20241017,134100,2290284150,39400,39400,39400,39400,20
|
|
20241017,134000,2289496150,39400,39400,39400,39400,40
|
|
20241017,133900,2287920150,39400,39400,39400,39400,20
|
|
20241017,133800,2287132150,39400,39400,39400,39400,20
|
|
20241017,133700,2286344150,39400,39400,39400,39400,40
|
|
20241017,133600,2284768150,39350,39400,39400,39350,51
|
|
20241017,133500,2282760300,39400,39400,39400,39400,40
|
|
20241017,133400,2281184300,39350,39400,39400,39350,249
|
|
20241017,133300,2271385150,39400,39400,39400,39400,30
|
|
20241017,133200,2270203150,39400,39450,39450,39400,45
|
|
20241017,133100,2268429150,39400,39450,39450,39400,28
|
|
20241017,133000,2267324800,39450,39450,39450,39450,23
|
|
20241017,132900,2266417450,39450,39450,39450,39450,21
|
|
20241017,132800,2265589000,39400,39400,39400,39400,90
|
|
20241017,132700,2262043000,39350,39400,39400,39350,26
|
|
20241017,132600,2261018900,39400,39400,39400,39400,20
|
|
20241017,132500,2260230900,39400,39400,39400,39400,60
|
|
20241017,132400,2257866900,39400,39400,39400,39400,20
|
|
20241017,132300,2257078900,39400,39400,39400,39400,22
|
|
20241017,132200,2256212100,39400,39400,39400,39400,60
|
|
20241017,132100,2253848100,39400,39400,39400,39400,20
|
|
20241017,132000,2253060100,39400,39400,39400,39400,40
|
|
20241017,131900,2251484100,39350,39400,39400,39350,67
|
|
20241017,131800,2248846650,39400,39400,39400,39400,20
|
|
20241017,131700,2248058650,39400,39400,39400,39400,60
|
|
20241017,131600,2245694650,39400,39400,39400,39400,40
|
|
20241017,131500,2244118650,39400,39400,39400,39400,42
|
|
20241017,131400,2242463850,39400,39450,39450,39400,23
|
|
20241017,131300,2241556550,39400,39400,39450,39400,159
|
|
20241017,131200,2235289950,39450,39400,39450,39400,20
|
|
20241017,131100,2234501900,39400,39400,39400,39400,171
|
|
20241017,131000,2227764500,39450,39450,39450,39450,40
|
|
20241017,130900,2226186500,39450,39450,39450,39450,20
|
|
20241017,130800,2225397500,39450,39450,39450,39450,20
|
|
20241017,130700,2224608500,39450,39450,39450,39450,40
|
|
20241017,130600,2223030500,39450,39450,39450,39450,24
|
|
20241017,130500,2222083700,39450,39400,39450,39400,129
|
|
20241017,130400,2216999100,39450,39400,39450,39400,120
|
|
20241017,130300,2212270050,39350,39350,39350,39350,0
|
|
20241017,130200,2212270050,39350,39350,39350,39350,0
|
|
20241017,130100,2212270050,39350,39350,39350,39350,0
|
|
20241017,130000,2212270050,39350,39300,39350,39300,124
|
|
20241017,125900,2207390900,39300,39350,39350,39300,65
|
|
20241017,125800,2204835400,39300,39350,39350,39300,303
|
|
20241017,125700,2192926500,39350,39400,39400,39350,1513
|
|
20241017,125600,2133388950,39400,39400,39400,39400,20
|
|
20241017,125500,2132600950,39400,39350,39400,39350,22
|
|
20241017,125400,2131734200,39350,39400,39400,39350,80
|
|
20241017,125300,2128585200,39400,39400,39400,39400,20
|
|
20241017,125200,2127797200,39400,39400,39400,39400,20
|
|
20241017,125100,2127009200,39400,39400,39400,39400,20
|
|
20241017,125000,2126221200,39400,39400,39400,39400,20
|
|
20241017,124900,2125433200,39400,39400,39400,39400,95
|
|
20241017,124800,2121690200,39400,39400,39400,39400,20
|
|
20241017,124700,2120902200,39400,39400,39400,39400,20
|
|
20241017,124600,2120114200,39400,39400,39400,39400,40
|
|
20241017,124500,2118538200,39400,39400,39400,39400,20
|
|
20241017,124400,2117750200,39400,39500,39500,39400,173
|
|
20241017,124300,2110931700,39400,39400,39400,39400,573
|
|
20241017,124200,2088355500,39400,39400,39400,39400,420
|
|
20241017,124100,2071807500,39400,39500,39500,39400,109
|
|
20241017,124000,2067502900,39450,39450,39450,39450,20
|
|
20241017,123900,2066713900,39400,39400,39400,39400,0
|
|
20241017,123800,2066713900,39400,39500,39500,39400,62
|
|
20241017,123700,2064265100,39500,39500,39500,39500,20
|
|
20241017,123600,2063475100,39400,39400,39400,39400,0
|
|
20241017,123500,2063475100,39400,39500,39500,39400,520
|
|
20241017,123400,2042985100,39500,39500,39500,39500,40
|
|
20241017,123300,2041405100,39500,39500,39500,39500,40
|
|
20241017,123200,2039825100,39400,39400,39400,39400,5
|
|
20241017,123100,2039628100,39500,39500,39500,39500,40
|
|
20241017,123000,2038048100,39500,39400,39500,39400,270
|
|
20241017,122900,2027408100,39500,39500,39500,39500,23
|
|
20241017,122800,2026499600,39500,39500,39500,39500,40
|
|
20241017,122700,2024919600,39500,39500,39500,39500,40
|
|
20241017,122600,2023339600,39450,39450,39450,39450,139
|
|
20241017,122500,2017856050,39450,39450,39450,39450,20
|
|
20241017,122400,2017067050,39450,39450,39450,39450,32
|
|
20241017,122300,2015804650,39450,39400,39450,39400,41
|
|
20241017,122200,2014187250,39450,39450,39450,39450,20
|
|
20241017,122100,2013398250,39450,39450,39450,39450,40
|
|
20241017,122000,2011820250,39450,39450,39450,39450,20
|
|
20241017,121900,2011031250,39450,39450,39450,39450,20
|
|
20241017,121800,2010242250,39450,39450,39450,39450,20
|
|
20241017,121700,2009453250,39450,39450,39450,39450,40
|
|
20241017,121600,2007875250,39400,39450,39450,39400,22
|
|
20241017,121500,2007007450,39450,39450,39450,39450,20
|
|
20241017,121400,2006218450,39450,39450,39450,39450,20
|
|
20241017,121300,2005429450,39400,39450,39450,39400,21
|
|
20241017,121200,2004601050,39450,39450,39450,39450,20
|
|
20241017,121100,2003812050,39450,39450,39450,39450,237
|
|
20241017,121000,1994462400,39450,39500,39500,39450,444
|
|
20241017,120900,1976943600,39500,39500,39500,39500,40
|
|
20241017,120800,1975363600,39400,39400,39400,39400,0
|
|
20241017,120700,1975363600,39400,39500,39500,39400,25
|
|
20241017,120600,1974376600,39500,39500,39500,39500,40
|
|
20241017,120500,1972796600,39500,39500,39500,39500,20
|
|
20241017,120400,1972006600,39500,39500,39500,39500,20
|
|
20241017,120300,1971216600,39500,39500,39500,39500,58
|
|
20241017,120200,1968925600,39500,39500,39500,39500,39
|
|
20241017,120100,1967385100,39500,39500,39500,39500,58
|
|
20241017,120000,1965094100,39500,39500,39500,39500,123
|
|
20241017,115900,1960235600,39500,39500,39500,39500,49
|
|
20241017,115800,1958300100,39500,39500,39500,39500,106
|
|
20241017,115700,1954113100,39500,39500,39500,39500,117
|
|
20241017,115600,1949491600,39500,39500,39500,39500,99
|
|
20241017,115500,1945581100,39500,39450,39500,39400,159
|
|
20241017,115400,1939308750,39500,39500,39500,39500,107
|
|
20241017,115300,1935082250,39500,39500,39500,39500,109
|
|
20241017,115200,1930776750,39500,39500,39500,39500,69
|
|
20241017,115100,1928051250,39500,39500,39500,39500,94
|
|
20241017,115000,1924338250,39500,39500,39500,39500,265
|
|
20241017,114900,1913870750,39500,39500,39500,39500,102
|
|
20241017,114800,1909841750,39500,39500,39500,39500,79
|
|
20241017,114700,1906721250,39500,39500,39500,39500,140
|
|
20241017,114600,1901191250,39450,39450,39450,39450,74
|
|
20241017,114500,1898271950,39400,39450,39450,39400,64
|
|
20241017,114400,1895747900,39450,39450,39450,39450,94
|
|
20241017,114300,1892039600,39450,39450,39450,39450,83
|
|
20241017,114200,1888765250,39450,39450,39450,39400,110
|
|
20241017,114100,1884426000,39450,39450,39450,39400,120
|
|
20241017,114000,1879693250,39450,39500,39500,39450,227
|
|
20241017,113900,1870736450,39500,39500,39500,39500,100
|
|
20241017,113800,1866786450,39500,39500,39500,39500,87
|
|
20241017,113700,1863349950,39500,39450,39500,39450,71
|
|
20241017,113600,1860547450,39450,39450,39450,39450,98
|
|
20241017,113500,1856681350,39450,39450,39450,39450,108
|
|
20241017,113400,1852420750,39450,39450,39450,39450,85
|
|
20241017,113300,1849067500,39450,39450,39450,39450,100
|
|
20241017,113200,1845122500,39450,39450,39450,39450,104
|
|
20241017,113100,1841019700,39450,39450,39450,39400,212
|
|
20241017,113000,1832657050,39400,39500,39500,39400,153
|
|
20241017,112900,1826621000,39500,39500,39500,39500,87
|
|
20241017,112800,1823184500,39500,39500,39500,39500,68
|
|
20241017,112700,1820498500,39500,39450,39500,39450,1008
|
|
20241017,112600,1780731000,39450,39500,39500,39450,116
|
|
20241017,112500,1776150500,39500,39500,39500,39500,250
|
|
20241017,112400,1766275500,39500,39500,39500,39500,96
|
|
20241017,112300,1762483500,39500,39500,39500,39500,78
|
|
20241017,112200,1759402500,39500,39500,39500,39500,50
|
|
20241017,112100,1757427500,39500,39450,39500,39450,83
|
|
20241017,112000,1754150150,39450,39450,39450,39450,78
|
|
20241017,111900,1751073050,39450,39400,39450,39400,66
|
|
20241017,111800,1748469400,39450,39450,39450,39450,1734
|
|
20241017,111700,1680063100,39450,39500,39500,39450,610
|
|
20241017,111600,1655973200,39500,39450,39500,39450,118
|
|
20241017,111500,1651316700,39450,39500,39500,39450,61
|
|
20241017,111400,1648907300,39500,39500,39500,39500,89
|
|
20241017,111300,1645391800,39450,39500,39500,39450,98
|
|
20241017,111200,1641522300,39500,39500,39500,39500,77
|
|
20241017,111100,1638480800,39500,39500,39500,39500,59
|
|
20241017,111000,1636150300,39500,39500,39500,39500,63
|
|
20241017,110900,1633661800,39500,39500,39500,39500,77
|
|
20241017,110800,1630620300,39500,39500,39500,39500,121
|
|
20241017,110700,1625840800,39500,39500,39500,39500,29
|
|
20241017,110600,1624695300,39500,39400,39500,39400,1115
|
|
20241017,110500,1580736400,39400,39400,39400,39400,245
|
|
20241017,110400,1571083400,39400,39400,39400,39300,41
|
|
20241017,110300,1569469200,39300,39200,39300,39200,1008
|
|
20241017,110200,1529896800,39200,39250,39250,39150,441
|
|
20241017,110100,1512629050,39250,39250,39250,39250,10
|
|
20241017,110000,1512236550,39250,39200,39300,39200,241
|
|
20241017,105900,1502786750,39300,39200,39300,39200,343
|
|
20241017,105800,1489338850,39100,39200,39200,39100,1643
|
|
20241017,105700,1425012550,39200,39200,39200,39200,0
|
|
20241017,105600,1425012550,39200,39200,39200,39200,0
|
|
20241017,105500,1425012550,39200,39200,39200,39200,110
|
|
20241017,105400,1420700550,39200,39200,39200,39200,45
|
|
20241017,105300,1418936550,39200,39200,39200,39200,1501
|
|
20241017,105200,1360097350,39200,39200,39200,39200,3
|
|
20241017,105100,1359979750,39300,39300,39300,39300,0
|
|
20241017,105000,1359979750,39300,39300,39300,39300,3
|
|
20241017,104900,1359861850,39250,39250,39250,39250,0
|
|
20241017,104800,1359861850,39250,39250,39250,39250,1214
|
|
20241017,104700,1312212350,39300,39300,39300,39300,0
|
|
20241017,104600,1312212350,39300,39300,39300,39300,0
|
|
20241017,104500,1312212350,39300,39300,39300,39300,0
|
|
20241017,104400,1312212350,39300,39300,39300,39300,0
|
|
20241017,104300,1312212350,39300,39300,39300,39300,1
|
|
20241017,104200,1312173050,39300,39300,39300,39300,0
|
|
20241017,104100,1312173050,39300,39300,39300,39300,0
|
|
20241017,104000,1312173050,39300,39300,39300,39300,6
|
|
20241017,103900,1311937250,39300,39300,39300,39300,0
|
|
20241017,103800,1311937250,39300,39300,39300,39300,617
|
|
20241017,103700,1287689150,39300,39350,39350,39300,4383
|
|
20241017,103600,1115298900,39400,39400,39400,39400,0
|
|
20241017,103500,1115298900,39400,39400,39400,39400,0
|
|
20241017,103400,1115298900,39400,39400,39400,39400,0
|
|
20241017,103300,1115298900,39400,39400,39400,39400,0
|
|
20241017,103200,1115298900,39400,39400,39400,39400,130
|
|
20241017,103100,1110176900,39400,39400,39400,39400,0
|
|
20241017,103000,1110176900,39400,39400,39400,39400,0
|
|
20241017,102900,1110176900,39400,39400,39400,39400,1599
|
|
20241017,102800,1047176300,39400,39400,39400,39400,0
|
|
20241017,102700,1047176300,39400,39400,39400,39400,1176
|
|
20241017,102600,1000841900,39400,39400,39400,39400,0
|
|
20241017,102500,1000841900,39400,39400,39400,39400,1000
|
|
20241017,102400,961441900,39450,39450,39450,39450,1
|
|
20241017,102300,961402450,39450,39450,39450,39450,0
|
|
20241017,102200,961402450,39450,39450,39450,39450,0
|
|
20241017,102100,961402450,39450,39450,39450,39450,89
|
|
20241017,102000,957891400,39450,39450,39450,39450,0
|
|
20241017,101900,957891400,39450,39450,39450,39450,0
|
|
20241017,101800,957891400,39450,39450,39450,39450,0
|
|
20241017,101700,957891400,39450,39450,39450,39450,0
|
|
20241017,101600,957891400,39450,39450,39450,39450,1
|
|
20241017,101500,957851950,39450,39450,39450,39450,7
|
|
20241017,101400,957575800,39450,39450,39450,39450,0
|
|
20241017,101300,957575800,39450,39450,39450,39450,1
|
|
20241017,101200,957536350,39450,39450,39450,39450,0
|
|
20241017,101100,957536350,39450,39450,39500,39450,175
|
|
20241017,101000,950631600,39450,39450,39450,39450,846
|
|
20241017,100900,917256900,39450,39450,39450,39450,117
|
|
20241017,100800,912641250,39450,39450,39450,39450,14
|
|
20241017,100700,912088950,39450,39450,39450,39450,0
|
|
20241017,100600,912088950,39450,39450,39450,39450,10
|
|
20241017,100500,911694450,39500,39500,39500,39500,1
|
|
20241017,100400,911654950,39500,39500,39500,39500,0
|
|
20241017,100300,911654950,39500,39500,39500,39500,12
|
|
20241017,100200,911180950,39500,39500,39500,39500,1
|
|
20241017,100100,911141450,39500,39500,39500,39500,0
|
|
20241017,100000,911141450,39500,39450,39500,39450,1483
|
|
20241017,095900,852587100,39400,39400,39400,39400,0
|
|
20241017,095800,852587100,39400,39400,39400,39400,0
|
|
20241017,095700,852587100,39400,39400,39400,39400,0
|
|
20241017,095600,852587100,39400,39400,39400,39400,107
|
|
20241017,095500,848371300,39400,39400,39400,39400,17
|
|
20241017,095400,847701500,39400,39400,39400,39400,0
|
|
20241017,095300,847701500,39400,39400,39400,39400,0
|
|
20241017,095200,847701500,39400,39400,39400,39400,15
|
|
20241017,095100,847110500,39450,39450,39450,39450,20
|
|
20241017,095000,846321500,39400,39450,39450,39400,11
|
|
20241017,094900,845888050,39450,39400,39450,39400,61
|
|
20241017,094800,843481650,39400,39400,39400,39400,2
|
|
20241017,094700,843402850,39400,39450,39450,39400,37
|
|
20241017,094600,841943550,39450,39450,39450,39450,0
|
|
20241017,094500,841943550,39450,39450,39450,39450,0
|
|
20241017,094400,841943550,39450,39450,39450,39450,0
|
|
20241017,094300,841943550,39450,39450,39450,39450,11
|
|
20241017,094200,841509600,39450,39450,39450,39450,426
|
|
20241017,094100,824703900,39450,39500,39500,39450,513
|
|
20241017,094000,804458050,39500,39500,39500,39500,0
|
|
20241017,093900,804458050,39500,39450,39500,39450,310
|
|
20241017,093800,792218700,39400,39450,39450,39400,42
|
|
20241017,093700,790563850,39400,39450,39450,39400,30
|
|
20241017,093600,789381800,39450,39450,39450,39450,300
|
|
20241017,093500,777546800,39450,39450,39450,39450,40
|
|
20241017,093400,775968800,39400,39450,39450,39400,3
|
|
20241017,093300,775850550,39400,39400,39400,39400,11
|
|
20241017,093200,775417150,39400,39400,39400,39400,41
|
|
20241017,093100,773801750,39450,39450,39450,39450,5
|
|
20241017,093000,773604500,39450,39450,39450,39450,0
|
|
20241017,092900,773604500,39450,39400,39450,39400,5609
|
|
20241017,092800,552608900,39450,39450,39450,39450,13
|
|
20241017,092700,552096050,39450,39450,39450,39450,5
|
|
20241017,092600,551898800,39450,39450,39450,39450,15
|
|
20241017,092500,551307050,39500,39450,39500,39450,106
|
|
20241017,092400,547120350,39450,39450,39450,39450,65
|
|
20241017,092300,544556100,39450,39450,39450,39450,217
|
|
20241017,092200,535995450,39500,39400,39500,39400,50
|
|
20241017,092100,534023450,39400,39400,39400,39400,220
|
|
20241017,092000,525355450,39500,39400,39500,39400,4968
|
|
20241017,091900,329614250,39400,39400,39400,39400,0
|
|
20241017,091800,329614250,39400,39450,39450,39400,54
|
|
20241017,091700,327484000,39450,39450,39450,39400,223
|
|
20241017,091600,318686700,39500,39400,39500,39400,385
|
|
20241017,091500,303507700,39400,39400,39400,39400,52
|
|
20241017,091400,301458900,39500,39450,39500,39450,2
|
|
20241017,091300,301379950,39500,39450,39500,39400,291
|
|
20241017,091200,289900400,39450,39450,39550,39400,845
|
|
20241017,091100,256568750,39550,39450,39550,39450,1791
|
|
20241017,091000,185834150,39450,39350,39450,39350,288
|
|
20241017,090900,174483350,39400,39400,39450,39350,1341
|
|
20241017,090800,121681950,39450,39400,39450,39400,361
|
|
20241017,090700,107457550,39400,39500,39500,39400,148
|
|
20241017,090600,101618400,39500,39500,39500,39500,310
|
|
20241017,090500,89373400,39500,39450,39500,39450,91
|
|
20241017,090400,85779400,39500,39500,39500,39500,537
|
|
20241017,090300,64567900,39500,39450,39500,39400,120
|
|
20241017,090200,59834350,39500,39550,39550,39400,510
|
|
20241017,090100,39689300,39550,39400,39550,39400,659
|
|
20241017,090000,13671800,39400,39400,39400,39400,347
|