660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,195600,2814641230,16950,16950,16950,16950,0
|
|
20241002,195500,2814641230,16950,16950,16950,16950,0
|
|
20241002,195400,2814641230,16950,16950,16950,16950,0
|
|
20241002,195300,2814641230,16950,16950,16950,16950,0
|
|
20241002,195200,2814641230,16950,16950,16950,16950,0
|
|
20241002,195100,2814641230,16950,16950,16950,16950,0
|
|
20241002,195000,2814641230,16950,16950,16950,16950,0
|
|
20241002,194900,2814641230,16950,16950,16950,16950,0
|
|
20241002,194800,2814641230,16950,16950,16950,16950,0
|
|
20241002,194700,2814641230,16950,16950,16950,16950,0
|
|
20241002,194600,2814641230,16950,16950,16950,16950,0
|
|
20241002,194500,2814641230,16950,16950,16950,16950,0
|
|
20241002,194400,2814641230,16950,16950,16950,16950,0
|
|
20241002,194300,2814641230,16950,16950,16950,16950,0
|
|
20241002,194200,2814641230,16950,16950,16950,16950,0
|
|
20241002,194100,2814641230,16950,16950,16950,16950,0
|
|
20241002,194000,2814641230,16950,16950,16950,16950,0
|
|
20241002,193900,2814641230,16950,16950,16950,16950,0
|
|
20241002,193800,2814641230,16950,16950,16950,16950,0
|
|
20241002,193700,2814641230,16950,16950,16950,16950,0
|
|
20241002,193600,2814641230,16950,16950,16950,16950,0
|
|
20241002,193500,2814641230,16950,16950,16950,16950,0
|
|
20241002,193400,2814641230,16950,16950,16950,16950,0
|
|
20241002,193300,2814641230,16950,16950,16950,16950,0
|
|
20241002,193200,2814641230,16950,16950,16950,16950,0
|
|
20241002,193100,2814641230,16950,16950,16950,16950,0
|
|
20241002,193000,2814641230,16950,16950,16950,16950,0
|
|
20241002,192900,2814641230,16950,16950,16950,16950,0
|
|
20241002,192800,2814641230,16950,16950,16950,16950,0
|
|
20241002,192700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,192600,2814641230,16950,16950,16950,16950,0
|
|
20241002,192500,2814641230,16950,16950,16950,16950,0
|
|
20241002,192400,2814641230,16950,16950,16950,16950,0
|
|
20241002,192300,2814641230,16950,16950,16950,16950,0
|
|
20241002,192200,2814641230,16950,16950,16950,16950,0
|
|
20241002,192100,2814641230,16950,16950,16950,16950,0
|
|
20241002,192000,2814641230,16950,16950,16950,16950,0
|
|
20241002,191900,2814641230,16950,16950,16950,16950,0
|
|
20241002,191800,2814641230,16950,16950,16950,16950,0
|
|
20241002,191700,2814641230,16950,16950,16950,16950,0
|
|
20241002,191600,2814641230,16950,16950,16950,16950,0
|
|
20241002,191500,2814641230,16950,16950,16950,16950,0
|
|
20241002,191400,2814641230,16950,16950,16950,16950,0
|
|
20241002,191300,2814641230,16950,16950,16950,16950,0
|
|
20241002,191200,2814641230,16950,16950,16950,16950,0
|
|
20241002,191100,2814641230,16950,16950,16950,16950,0
|
|
20241002,191000,2814641230,16950,16950,16950,16950,0
|
|
20241002,190900,2814641230,16950,16950,16950,16950,0
|
|
20241002,190800,2814641230,16950,16950,16950,16950,0
|
|
20241002,190700,2814641230,16950,16950,16950,16950,0
|
|
20241002,190600,2814641230,16950,16950,16950,16950,0
|
|
20241002,190500,2814641230,16950,16950,16950,16950,0
|
|
20241002,190400,2814641230,16950,16950,16950,16950,0
|
|
20241002,190300,2814641230,16950,16950,16950,16950,0
|
|
20241002,190200,2814641230,16950,16950,16950,16950,0
|
|
20241002,190100,2814641230,16950,16950,16950,16950,0
|
|
20241002,190000,2814641230,16950,16950,16950,16950,0
|
|
20241002,185900,2814641230,16950,16950,16950,16950,0
|
|
20241002,185800,2814641230,16950,16950,16950,16950,0
|
|
20241002,185700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,185600,2814641230,16950,16950,16950,16950,0
|
|
20241002,185500,2814641230,16950,16950,16950,16950,0
|
|
20241002,185400,2814641230,16950,16950,16950,16950,0
|
|
20241002,185300,2814641230,16950,16950,16950,16950,0
|
|
20241002,185200,2814641230,16950,16950,16950,16950,0
|
|
20241002,185100,2814641230,16950,16950,16950,16950,0
|
|
20241002,185000,2814641230,16950,16950,16950,16950,0
|
|
20241002,184900,2814641230,16950,16950,16950,16950,0
|
|
20241002,184800,2814641230,16950,16950,16950,16950,0
|
|
20241002,184700,2814641230,16950,16950,16950,16950,0
|
|
20241002,184600,2814641230,16950,16950,16950,16950,0
|
|
20241002,184500,2814641230,16950,16950,16950,16950,0
|
|
20241002,184400,2814641230,16950,16950,16950,16950,0
|
|
20241002,184300,2814641230,16950,16950,16950,16950,0
|
|
20241002,184200,2814641230,16950,16950,16950,16950,0
|
|
20241002,184100,2814641230,16950,16950,16950,16950,0
|
|
20241002,184000,2814641230,16950,16950,16950,16950,0
|
|
20241002,183900,2814641230,16950,16950,16950,16950,0
|
|
20241002,183800,2814641230,16950,16950,16950,16950,0
|
|
20241002,183700,2814641230,16950,16950,16950,16950,0
|
|
20241002,183600,2814641230,16950,16950,16950,16950,0
|
|
20241002,183500,2814641230,16950,16950,16950,16950,0
|
|
20241002,183400,2814641230,16950,16950,16950,16950,0
|
|
20241002,183300,2814641230,16950,16950,16950,16950,0
|
|
20241002,183200,2814641230,16950,16950,16950,16950,0
|
|
20241002,183100,2814641230,16950,16950,16950,16950,0
|
|
20241002,183000,2814641230,16950,16950,16950,16950,0
|
|
20241002,182900,2814641230,16950,16950,16950,16950,0
|
|
20241002,182800,2814641230,16950,16950,16950,16950,0
|
|
20241002,182700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,182600,2814641230,16950,16950,16950,16950,0
|
|
20241002,182500,2814641230,16950,16950,16950,16950,0
|
|
20241002,182400,2814641230,16950,16950,16950,16950,0
|
|
20241002,182300,2814641230,16950,16950,16950,16950,0
|
|
20241002,182200,2814641230,16950,16950,16950,16950,0
|
|
20241002,182100,2814641230,16950,16950,16950,16950,0
|
|
20241002,182000,2814641230,16950,16950,16950,16950,0
|
|
20241002,181900,2814641230,16950,16950,16950,16950,0
|
|
20241002,181800,2814641230,16950,16950,16950,16950,0
|
|
20241002,181700,2814641230,16950,16950,16950,16950,0
|
|
20241002,181600,2814641230,16950,16950,16950,16950,0
|
|
20241002,181500,2814641230,16950,16950,16950,16950,0
|
|
20241002,181400,2814641230,16950,16950,16950,16950,0
|
|
20241002,181300,2814641230,16950,16950,16950,16950,0
|
|
20241002,181200,2814641230,16950,16950,16950,16950,0
|
|
20241002,181100,2814641230,16950,16950,16950,16950,0
|
|
20241002,181000,2814641230,16950,16950,16950,16950,0
|
|
20241002,180900,2814641230,16950,16950,16950,16950,0
|
|
20241002,180800,2814641230,16950,16950,16950,16950,0
|
|
20241002,180700,2814641230,16950,16950,16950,16950,0
|
|
20241002,180600,2814641230,16950,16950,16950,16950,0
|
|
20241002,180500,2814641230,16950,16950,16950,16950,0
|
|
20241002,180400,2814641230,16950,16950,16950,16950,0
|
|
20241002,180300,2814641230,16950,16950,16950,16950,0
|
|
20241002,180200,2814641230,16950,16950,16950,16950,0
|
|
20241002,180100,2814641230,16950,16950,16950,16950,0
|
|
20241002,180000,2814641230,16950,16950,16950,16950,0
|
|
20241002,175900,2814641230,16950,16950,16950,16950,0
|
|
20241002,175800,2814641230,16950,16950,16950,16950,0
|
|
20241002,175700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,175600,2814641230,16950,16950,16950,16950,0
|
|
20241002,175500,2814641230,16950,16950,16950,16950,0
|
|
20241002,175400,2814641230,16950,16950,16950,16950,0
|
|
20241002,175300,2814641230,16950,16950,16950,16950,0
|
|
20241002,175200,2814641230,16950,16950,16950,16950,0
|
|
20241002,175100,2814641230,16950,16950,16950,16950,0
|
|
20241002,175000,2814641230,16950,16950,16950,16950,0
|
|
20241002,174900,2814641230,16950,16950,16950,16950,0
|
|
20241002,174800,2814641230,16950,16950,16950,16950,0
|
|
20241002,174700,2814641230,16950,16950,16950,16950,0
|
|
20241002,174600,2814641230,16950,16950,16950,16950,0
|
|
20241002,174500,2814641230,16950,16950,16950,16950,0
|
|
20241002,174400,2814641230,16950,16950,16950,16950,0
|
|
20241002,174300,2814641230,16950,16950,16950,16950,0
|
|
20241002,174200,2814641230,16950,16950,16950,16950,0
|
|
20241002,174100,2814641230,16950,16950,16950,16950,0
|
|
20241002,174000,2814641230,16950,16950,16950,16950,0
|
|
20241002,173900,2814641230,16950,16950,16950,16950,0
|
|
20241002,173800,2814641230,16950,16950,16950,16950,0
|
|
20241002,173700,2814641230,16950,16950,16950,16950,0
|
|
20241002,173600,2814641230,16950,16950,16950,16950,0
|
|
20241002,173500,2814641230,16950,16950,16950,16950,0
|
|
20241002,173400,2814641230,16950,16950,16950,16950,0
|
|
20241002,173300,2814641230,16950,16950,16950,16950,0
|
|
20241002,173200,2814641230,16950,16950,16950,16950,0
|
|
20241002,173100,2814641230,16950,16950,16950,16950,0
|
|
20241002,173000,2814641230,16950,16950,16950,16950,0
|
|
20241002,172900,2814641230,16950,16950,16950,16950,0
|
|
20241002,172800,2814641230,16950,16950,16950,16950,0
|
|
20241002,172700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,172600,2814641230,16950,16950,16950,16950,0
|
|
20241002,172500,2814641230,16950,16950,16950,16950,0
|
|
20241002,172400,2814641230,16950,16950,16950,16950,0
|
|
20241002,172300,2814641230,16950,16950,16950,16950,0
|
|
20241002,172200,2814641230,16950,16950,16950,16950,0
|
|
20241002,172100,2814641230,16950,16950,16950,16950,0
|
|
20241002,172000,2814641230,16950,16950,16950,16950,0
|
|
20241002,171900,2814641230,16950,16950,16950,16950,0
|
|
20241002,171800,2814641230,16950,16950,16950,16950,0
|
|
20241002,171700,2814641230,16950,16950,16950,16950,0
|
|
20241002,171600,2814641230,16950,16950,16950,16950,0
|
|
20241002,171500,2814641230,16950,16950,16950,16950,0
|
|
20241002,171400,2814641230,16950,16950,16950,16950,0
|
|
20241002,171300,2814641230,16950,16950,16950,16950,0
|
|
20241002,171200,2814641230,16950,16950,16950,16950,0
|
|
20241002,171100,2814641230,16950,16950,16950,16950,0
|
|
20241002,171000,2814641230,16950,16950,16950,16950,0
|
|
20241002,170900,2814641230,16950,16950,16950,16950,0
|
|
20241002,170800,2814641230,16950,16950,16950,16950,0
|
|
20241002,170700,2814641230,16950,16950,16950,16950,0
|
|
20241002,170600,2814641230,16950,16950,16950,16950,0
|
|
20241002,170500,2814641230,16950,16950,16950,16950,0
|
|
20241002,170400,2814641230,16950,16950,16950,16950,0
|
|
20241002,170300,2814641230,16950,16950,16950,16950,0
|
|
20241002,170200,2814641230,16950,16950,16950,16950,0
|
|
20241002,170100,2814641230,16950,16950,16950,16950,0
|
|
20241002,170000,2814641230,16950,16950,16950,16950,0
|
|
20241002,165900,2814641230,16950,16950,16950,16950,0
|
|
20241002,165800,2814641230,16950,16950,16950,16950,0
|
|
20241002,165700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,165600,2814641230,16950,16950,16950,16950,0
|
|
20241002,165500,2814641230,16950,16950,16950,16950,0
|
|
20241002,165400,2814641230,16950,16950,16950,16950,0
|
|
20241002,165300,2814641230,16950,16950,16950,16950,0
|
|
20241002,165200,2814641230,16950,16950,16950,16950,0
|
|
20241002,165100,2814641230,16950,16950,16950,16950,0
|
|
20241002,165000,2814641230,16950,16950,16950,16950,0
|
|
20241002,164900,2814641230,16950,16950,16950,16950,0
|
|
20241002,164800,2814641230,16950,16950,16950,16950,0
|
|
20241002,164700,2814641230,16950,16950,16950,16950,0
|
|
20241002,164600,2814641230,16950,16950,16950,16950,0
|
|
20241002,164500,2814641230,16950,16950,16950,16950,0
|
|
20241002,164400,2814641230,16950,16950,16950,16950,0
|
|
20241002,164300,2814641230,16950,16950,16950,16950,0
|
|
20241002,164200,2814641230,16950,16950,16950,16950,0
|
|
20241002,164100,2814641230,16950,16950,16950,16950,0
|
|
20241002,164000,2814641230,16950,16950,16950,16950,0
|
|
20241002,163900,2814641230,16950,16950,16950,16950,0
|
|
20241002,163800,2814641230,16950,16950,16950,16950,0
|
|
20241002,163700,2814641230,16950,16950,16950,16950,0
|
|
20241002,163600,2814641230,16950,16950,16950,16950,0
|
|
20241002,163500,2814641230,16950,16950,16950,16950,0
|
|
20241002,163400,2814641230,16950,16950,16950,16950,0
|
|
20241002,163300,2814641230,16950,16950,16950,16950,0
|
|
20241002,163200,2814641230,16950,16950,16950,16950,0
|
|
20241002,163100,2814641230,16950,16950,16950,16950,0
|
|
20241002,163000,2814641230,16950,16950,16950,16950,0
|
|
20241002,162900,2814641230,16950,16950,16950,16950,0
|
|
20241002,162800,2814641230,16950,16950,16950,16950,0
|
|
20241002,162700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,162600,2814641230,16950,16950,16950,16950,0
|
|
20241002,162500,2814641230,16950,16950,16950,16950,0
|
|
20241002,162400,2814641230,16950,16950,16950,16950,0
|
|
20241002,162300,2814641230,16950,16950,16950,16950,0
|
|
20241002,162200,2814641230,16950,16950,16950,16950,0
|
|
20241002,162100,2814641230,16950,16950,16950,16950,0
|
|
20241002,162000,2814641230,16950,16950,16950,16950,0
|
|
20241002,161900,2814641230,16950,16950,16950,16950,0
|
|
20241002,161800,2814641230,16950,16950,16950,16950,0
|
|
20241002,161700,2814641230,16950,16950,16950,16950,0
|
|
20241002,161600,2814641230,16950,16950,16950,16950,0
|
|
20241002,161500,2814641230,16950,16950,16950,16950,0
|
|
20241002,161400,2814641230,16950,16950,16950,16950,0
|
|
20241002,161300,2814641230,16950,16950,16950,16950,0
|
|
20241002,161200,2814641230,16950,16950,16950,16950,0
|
|
20241002,161100,2814641230,16950,16950,16950,16950,0
|
|
20241002,161000,2814641230,16950,16950,16950,16950,0
|
|
20241002,160900,2814641230,16950,16950,16950,16950,0
|
|
20241002,160800,2814641230,16950,16950,16950,16950,0
|
|
20241002,160700,2814641230,16950,16950,16950,16950,0
|
|
20241002,160600,2814641230,16950,16950,16950,16950,0
|
|
20241002,160500,2814641230,16950,16950,16950,16950,0
|
|
20241002,160400,2814641230,16950,16950,16950,16950,0
|
|
20241002,160300,2814641230,16950,16950,16950,16950,0
|
|
20241002,160200,2814641230,16950,16950,16950,16950,0
|
|
20241002,160100,2814641230,16950,16950,16950,16950,0
|
|
20241002,160000,2814641230,16950,16950,16950,16950,0
|
|
20241002,155900,2814641230,16950,16950,16950,16950,0
|
|
20241002,155800,2814641230,16950,16950,16950,16950,0
|
|
20241002,155700,2814641230,16950,16950,16950,16950,9320
|
|
20241002,155600,2814641230,16950,16950,16950,16950,0
|
|
20241002,155500,2814641230,16950,16950,16950,16950,0
|
|
20241002,155400,2814641230,16950,16950,16950,16950,0
|
|
20241002,155300,2814641230,16950,16950,16950,16950,0
|
|
20241002,155200,2814641230,16950,16950,16950,16950,0
|
|
20241002,155100,2814641230,16950,16950,16950,16950,0
|
|
20241002,155000,2814641230,16950,16950,16950,16950,0
|
|
20241002,154900,2814641230,16950,16950,16950,16950,0
|
|
20241002,154800,2814641230,16950,16950,16950,16950,0
|
|
20241002,154700,2814641230,16950,16950,16950,16950,0
|
|
20241002,154600,2814641230,16950,16950,16950,16950,0
|
|
20241002,154500,2814641230,16950,16950,16950,16950,0
|
|
20241002,154400,2814641230,16950,16950,16950,16950,0
|
|
20241002,154300,2814641230,16950,16950,16950,16950,0
|
|
20241002,154200,2814641230,16950,16950,16950,16950,0
|
|
20241002,154100,2814641230,16950,16950,16950,16950,0
|
|
20241002,154000,2814641230,16950,16950,16950,16950,0
|
|
20241002,153900,2814641230,16950,16950,16950,16950,0
|
|
20241002,153800,2814641230,16950,16950,16950,16950,0
|
|
20241002,153700,2814641230,16950,16950,16950,16950,0
|
|
20241002,153600,2814641230,16950,16950,16950,16950,0
|
|
20241002,153500,2814641230,16950,16950,16950,16950,0
|
|
20241002,153400,2814641230,16950,16950,16950,16950,0
|
|
20241002,153300,2814641230,16950,16950,16950,16950,0
|
|
20241002,153200,2814641230,16950,16950,16950,16950,0
|
|
20241002,153100,2814641230,16950,16950,16950,16950,0
|
|
20241002,153000,2814641230,16950,16950,16950,16950,9320
|
|
20241002,152900,2656667230,17020,17020,17020,17020,0
|
|
20241002,152800,2656667230,17020,17020,17020,17020,0
|
|
20241002,152700,2656667230,17020,17020,17020,17020,0
|
|
20241002,152600,2656667230,17020,17020,17020,17020,0
|
|
20241002,152500,2656667230,17020,17020,17020,17020,0
|
|
20241002,152400,2656667230,17020,17020,17020,17020,0
|
|
20241002,152300,2656667230,17020,17020,17020,17020,0
|
|
20241002,152200,2656667230,17020,17020,17020,17020,0
|
|
20241002,152100,2656667230,17020,17020,17020,17020,0
|
|
20241002,152000,2656667230,17020,17020,17020,17020,0
|
|
20241002,151900,2656667230,17020,16980,17020,16960,2228
|
|
20241002,151800,2618833660,16980,16960,16990,16960,1376
|
|
20241002,151700,2595482210,16990,16960,17000,16960,950
|
|
20241002,151600,2579367190,16990,16990,17010,16970,2418
|
|
20241002,151500,2538262100,16990,16970,16990,16970,661
|
|
20241002,151400,2527035800,16970,16960,16970,16950,75
|
|
20241002,151300,2525764470,16960,16940,16960,16930,947
|
|
20241002,151200,2509717250,16940,16940,16940,16940,529
|
|
20241002,151100,2500755990,16930,16930,16930,16910,177
|
|
20241002,151000,2497760380,16910,16910,16910,16910,166
|
|
20241002,150900,2494953320,16900,16940,16940,16900,50
|
|
20241002,150800,2494106920,16940,16940,16940,16940,31
|
|
20241002,150700,2493581780,16940,16910,16940,16890,90
|
|
20241002,150600,2492058180,16940,16890,16940,16890,36
|
|
20241002,150500,2491448880,16890,16890,16890,16890,548
|
|
20241002,150400,2482193160,16940,16940,16940,16940,1
|
|
20241002,150300,2482176220,16890,16940,16940,16890,12
|
|
20241002,150200,2481973440,16940,16940,16940,16940,202
|
|
20241002,150100,2478551560,16930,16930,16930,16930,160
|
|
20241002,150000,2475842760,16870,16900,16930,16870,1515
|
|
20241002,145900,2450273210,16880,16890,16900,16880,523
|
|
20241002,145800,2441444780,16880,16890,16890,16880,328
|
|
20241002,145700,2435907990,16890,16880,16890,16880,254
|
|
20241002,145600,2431620100,16890,16890,16890,16880,1371
|
|
20241002,145500,2408474210,16890,16890,16900,16890,336
|
|
20241002,145400,2402798960,16890,16900,16900,16890,1039
|
|
20241002,145300,2385250170,16900,16910,16910,16890,276
|
|
20241002,145200,2380585990,16900,16900,16940,16900,603
|
|
20241002,145100,2370395250,16900,16890,16900,16890,128
|
|
20241002,145000,2368233020,16900,16900,16900,16900,312
|
|
20241002,144900,2362960220,16940,16900,16940,16890,514
|
|
20241002,144800,2354273110,16890,16890,16890,16890,250
|
|
20241002,144700,2350050610,16940,16890,16940,16890,676
|
|
20241002,144600,2338626370,16900,16900,16900,16890,2339
|
|
20241002,144500,2299112520,16900,16900,16900,16890,6153
|
|
20241002,144400,2195126830,16900,16910,16910,16900,3489
|
|
20241002,144300,2136157880,16910,16950,16950,16910,1027
|
|
20241002,144200,2118770600,16930,16950,16960,16930,291
|
|
20241002,144100,2113838990,16970,16930,16970,16930,23
|
|
20241002,144000,2113449560,16930,16930,16930,16930,18
|
|
20241002,143900,2113144820,16930,16930,16930,16930,155
|
|
20241002,143800,2110520670,16930,16940,16940,16920,594
|
|
20241002,143700,2100465350,16940,16960,16960,16940,1589
|
|
20241002,143600,2073521970,16960,16970,16970,16960,126
|
|
20241002,143500,2071384050,17000,16990,17000,16990,2
|
|
20241002,143400,2071350060,16990,16960,17000,16960,132
|
|
20241002,143300,2069108750,16960,16990,16990,16950,313
|
|
20241002,143200,2063801170,16990,16970,16990,16970,2089
|
|
20241002,143100,2028316940,16970,16970,16970,16970,0
|
|
20241002,143000,2028316940,16970,16970,16970,16970,30
|
|
20241002,142900,2027807840,16970,16970,16970,16970,257
|
|
20241002,142800,2023446550,16970,16940,16970,16940,595
|
|
20241002,142700,2013365750,16940,16940,16940,16940,5
|
|
20241002,142600,2013281050,16940,16940,16970,16940,71
|
|
20241002,142500,2012077260,16940,16960,16970,16940,321
|
|
20241002,142400,2006635690,16950,16950,16950,16950,100
|
|
20241002,142300,2004940690,16960,16970,16970,16960,185
|
|
20241002,142200,2001802990,16950,16950,16950,16950,14
|
|
20241002,142100,2001565690,16950,16960,16960,16950,362
|
|
20241002,142000,1995427690,16960,16970,16970,16960,110
|
|
20241002,141900,1993561990,16970,16970,16970,16970,10
|
|
20241002,141800,1993392290,16970,16970,16970,16970,0
|
|
20241002,141700,1993392290,16970,16980,16980,16960,213
|
|
20241002,141600,1989778910,16960,16970,16980,16960,182
|
|
20241002,141500,1986691750,16970,16950,16970,16950,406
|
|
20241002,141400,1979808350,16950,16950,16950,16950,104
|
|
20241002,141300,1978045550,16930,16930,16930,16930,33
|
|
20241002,141200,1977486860,16930,16930,16930,16930,0
|
|
20241002,141100,1977486860,16930,16930,16930,16930,112
|
|
20241002,141000,1975590700,16930,16930,16930,16930,150
|
|
20241002,140900,1973051200,16950,16950,16950,16950,0
|
|
20241002,140800,1973051200,16950,16950,16950,16950,1
|
|
20241002,140700,1973034250,16950,16950,16950,16950,1
|
|
20241002,140600,1973017300,16950,16950,16950,16950,16
|
|
20241002,140500,1972746100,16930,16930,16930,16930,0
|
|
20241002,140400,1972746100,16930,16930,16930,16930,1
|
|
20241002,140300,1972729170,16970,16970,16970,16970,0
|
|
20241002,140200,1972729170,16970,16960,16970,16960,50
|
|
20241002,140100,1971880960,16970,16970,16970,16970,0
|
|
20241002,140000,1971880960,16970,16970,16970,16970,30
|
|
20241002,135900,1971371860,16970,16970,16970,16970,0
|
|
20241002,135800,1971371860,16970,16970,16970,16970,100
|
|
20241002,135700,1969674860,16970,16970,16970,16970,0
|
|
20241002,135600,1969674860,16970,16970,16970,16970,1
|
|
20241002,135500,1969657890,16980,16980,16980,16980,0
|
|
20241002,135400,1969657890,16980,16980,16980,16980,0
|
|
20241002,135300,1969657890,16980,16980,16980,16980,0
|
|
20241002,135200,1969657890,16980,16980,16980,16980,0
|
|
20241002,135100,1969657890,16980,16910,16980,16910,325
|
|
20241002,135000,1964152160,16910,16910,16910,16910,0
|
|
20241002,134900,1964152160,16910,16910,16910,16910,0
|
|
20241002,134800,1964152160,16910,16910,16910,16910,1
|
|
20241002,134700,1964135250,16910,16910,16910,16910,1
|
|
20241002,134600,1964118340,16910,16910,16910,16910,29
|
|
20241002,134500,1963627950,16910,16900,16910,16900,117
|
|
20241002,134400,1961650360,16900,16900,16900,16900,150
|
|
20241002,134300,1959115360,16900,16900,16910,16900,102
|
|
20241002,134200,1957390650,16900,16900,16900,16900,127
|
|
20241002,134100,1955244350,16900,16910,16910,16900,149
|
|
20241002,134000,1952725760,16900,16910,16910,16900,136
|
|
20241002,133900,1950426760,16900,16900,16900,16900,0
|
|
20241002,133800,1950426760,16900,16900,16900,16900,0
|
|
20241002,133700,1950426760,16900,16900,16900,16900,0
|
|
20241002,133600,1950426760,16900,16910,16910,16900,57
|
|
20241002,133500,1949463450,16920,16920,16920,16920,5
|
|
20241002,133400,1949378850,16900,16910,16910,16900,2468
|
|
20241002,133300,1907661160,16920,16920,16920,16920,92
|
|
20241002,133200,1906104520,16920,16930,16930,16920,287
|
|
20241002,133100,1901248410,16960,16960,16960,16960,0
|
|
20241002,133000,1901248410,16960,16960,16960,16960,0
|
|
20241002,132900,1901248410,16960,16930,16960,16920,104
|
|
20241002,132800,1899488150,16930,16930,16930,16930,0
|
|
20241002,132700,1899488150,16930,16930,16930,16930,196
|
|
20241002,132600,1896169870,16930,16930,16930,16930,0
|
|
20241002,132500,1896169870,16930,16920,16930,16910,708
|
|
20241002,132400,1884195470,16970,16980,16980,16970,90
|
|
20241002,132300,1882668160,16920,16920,16920,16920,347
|
|
20241002,132200,1876796920,16920,16980,16980,16920,649
|
|
20241002,132100,1865812720,16920,16950,16950,16920,932
|
|
20241002,132000,1850030300,16990,16990,16990,16990,9
|
|
20241002,131900,1849877390,16990,16960,16990,16950,320
|
|
20241002,131800,1844445360,16990,16990,16990,16990,20
|
|
20241002,131700,1844105560,16950,16950,16950,16950,0
|
|
20241002,131600,1844105560,16950,16950,16950,16950,1
|
|
20241002,131500,1844088610,16990,16970,16990,16970,100
|
|
20241002,131400,1842390790,16950,16950,16950,16950,51
|
|
20241002,131300,1841526340,16950,16940,16950,16940,70
|
|
20241002,131200,1840340120,16940,16940,16940,16940,0
|
|
20241002,131100,1840340120,16940,16940,16940,16940,0
|
|
20241002,131000,1840340120,16940,16930,16940,16930,191
|
|
20241002,130900,1837106270,16940,16950,16950,16940,350
|
|
20241002,130800,1831176400,16950,16970,16970,16950,335
|
|
20241002,130700,1825494800,16960,16970,16990,16960,189
|
|
20241002,130600,1822287460,16970,16980,16980,16970,192
|
|
20241002,130500,1819028210,16980,16980,16980,16980,20
|
|
20241002,130400,1818688610,16990,17000,17000,16990,299
|
|
20241002,130300,1813608320,17000,17020,17020,17000,2
|
|
20241002,130200,1813574300,17000,17000,17000,17000,151
|
|
20241002,130100,1811007300,17000,17000,17000,17000,0
|
|
20241002,130000,1811007300,17000,17000,17000,17000,220
|
|
20241002,125900,1807267300,16990,17010,17010,16990,1372
|
|
20241002,125800,1783942010,17050,17020,17050,17020,201
|
|
20241002,125700,1780520690,17040,17040,17040,17040,107
|
|
20241002,125600,1778697410,17050,17020,17050,17010,497
|
|
20241002,125500,1770241960,17050,17050,17050,17050,0
|
|
20241002,125400,1770241960,17050,17040,17050,17020,147
|
|
20241002,125300,1767738140,17050,17040,17050,17040,15
|
|
20241002,125200,1767482520,17040,17040,17040,17040,2
|
|
20241002,125100,1767448440,17040,17040,17040,17040,30
|
|
20241002,125000,1766937240,17050,17050,17050,17050,0
|
|
20241002,124900,1766937240,17050,17050,17050,17050,0
|
|
20241002,124800,1766937240,17050,17050,17050,17050,0
|
|
20241002,124700,1766937240,17050,17030,17050,17030,6
|
|
20241002,124600,1766835000,17030,17040,17050,17030,160
|
|
20241002,124500,1764108970,17040,17050,17050,17040,132
|
|
20241002,124400,1761858580,17050,17050,17050,17050,0
|
|
20241002,124300,1761858580,17050,17050,17050,17050,104
|
|
20241002,124200,1760085380,17050,17050,17060,17050,753
|
|
20241002,124100,1747244210,17050,17040,17050,17040,450
|
|
20241002,124000,1739574930,17030,17010,17030,17010,329
|
|
20241002,123900,1733976530,17010,17010,17010,17010,120
|
|
20241002,123800,1731935330,17010,16990,17010,16990,2100
|
|
20241002,123700,1696227250,16990,16990,16990,16990,161
|
|
20241002,123600,1693491860,16990,16990,16990,16990,215
|
|
20241002,123500,1689839010,16990,16990,16990,16980,47
|
|
20241002,123400,1689040590,16990,16990,16990,16990,1444
|
|
20241002,123300,1664507030,17000,17000,17000,17000,20
|
|
20241002,123200,1664167030,17000,16990,17000,16990,175
|
|
20241002,123100,1661193770,17000,17000,17000,17000,25
|
|
20241002,123000,1660768770,17000,17000,17000,17000,0
|
|
20241002,122900,1660768770,17000,17000,17000,17000,260
|
|
20241002,122800,1656348770,17000,17000,17000,17000,0
|
|
20241002,122700,1656348770,17000,17000,17000,17000,60
|
|
20241002,122600,1655328770,17000,17000,17000,17000,0
|
|
20241002,122500,1655328770,17000,17000,17000,17000,0
|
|
20241002,122400,1655328770,17000,16970,17000,16970,989
|
|
20241002,122300,1638536120,16980,16970,16980,16970,2808
|
|
20241002,122200,1590880860,16970,16970,16970,16970,2
|
|
20241002,122100,1590846920,16970,16960,16970,16960,310
|
|
20241002,122000,1585589220,16970,16970,16970,16970,11
|
|
20241002,121900,1585402550,16970,16960,16970,16960,301
|
|
20241002,121800,1580297580,16960,16960,16960,16960,0
|
|
20241002,121700,1580297580,16960,16960,16960,16960,0
|
|
20241002,121600,1580297580,16960,16960,16960,16960,50
|
|
20241002,121500,1579449580,16960,16950,16960,16950,369
|
|
20241002,121400,1573191440,16950,16950,16950,16950,32
|
|
20241002,121300,1572649040,16940,16950,16950,16940,100
|
|
20241002,121200,1570955010,16960,16960,16960,16960,0
|
|
20241002,121100,1570955010,16960,16960,16960,16960,0
|
|
20241002,121000,1570955010,16960,16950,16960,16950,128
|
|
20241002,120900,1568785400,16950,16950,16950,16950,0
|
|
20241002,120800,1568785400,16950,16950,16950,16950,0
|
|
20241002,120700,1568785400,16950,16950,16950,16950,80
|
|
20241002,120600,1567429400,16950,16950,16950,16950,4
|
|
20241002,120500,1567361600,16950,16920,16950,16920,114
|
|
20241002,120400,1565431970,16920,16940,16940,16920,173
|
|
20241002,120300,1562504570,16940,16940,16940,16940,0
|
|
20241002,120200,1562504570,16940,16940,16940,16940,0
|
|
20241002,120100,1562504570,16940,16940,16940,16940,20
|
|
20241002,120000,1562165770,16950,16950,16950,16950,0
|
|
20241002,115900,1562165770,16950,16950,16950,16950,0
|
|
20241002,115800,1562165770,16950,16930,16950,16930,954
|
|
20241002,115700,1546012850,16930,16930,16930,16930,0
|
|
20241002,115600,1546012850,16930,16930,16930,16930,15
|
|
20241002,115500,1545758900,16930,16930,16930,16930,0
|
|
20241002,115400,1545758900,16930,16910,16930,16910,54
|
|
20241002,115300,1544844700,16900,16900,16900,16900,0
|
|
20241002,115200,1544844700,16900,16900,16900,16900,3
|
|
20241002,115100,1544794000,16900,16900,16900,16900,0
|
|
20241002,115000,1544794000,16900,16900,16900,16900,0
|
|
20241002,114900,1544794000,16900,16900,16900,16900,69
|
|
20241002,114800,1543627900,16900,16900,16900,16900,0
|
|
20241002,114700,1543627900,16900,16900,16900,16900,24
|
|
20241002,114600,1543222300,16900,16900,16900,16900,139
|
|
20241002,114500,1540873200,16900,16910,16910,16900,485
|
|
20241002,114400,1532675250,16920,16940,16940,16920,990
|
|
20241002,114300,1515919880,16940,16940,16940,16940,10
|
|
20241002,114200,1515750480,16960,16960,16960,16960,25
|
|
20241002,114100,1515326480,16950,16950,16950,16950,4
|
|
20241002,114000,1515258680,16970,16960,16970,16950,1786
|
|
20241002,113900,1484974460,16970,16970,16970,16970,15
|
|
20241002,113800,1484719910,16970,16970,16970,16970,50
|
|
20241002,113700,1483871410,16970,16970,16970,16970,240
|
|
20241002,113600,1479798610,16970,16970,16970,16970,66
|
|
20241002,113500,1478678590,16970,16970,16970,16970,130
|
|
20241002,113400,1476472490,16970,16960,16970,16960,74
|
|
20241002,113300,1475216720,16970,16970,16970,16970,37
|
|
20241002,113200,1474588830,16970,16970,16970,16970,330
|
|
20241002,113100,1468988730,16970,16970,16970,16970,57
|
|
20241002,113000,1468021440,16970,16970,16970,16970,180
|
|
20241002,112900,1464966840,16970,16970,16970,16970,41
|
|
20241002,112800,1464271070,16970,16970,16970,16970,0
|
|
20241002,112700,1464271070,16970,16970,16970,16970,108
|
|
20241002,112600,1462438310,16950,16970,16970,16950,162
|
|
20241002,112500,1459692090,16980,16970,16980,16970,60
|
|
20241002,112400,1458673300,16970,16950,16980,16950,50
|
|
20241002,112300,1457824420,16950,16950,16950,16950,1
|
|
20241002,112200,1457807470,16950,16950,16950,16950,6
|
|
20241002,112100,1457705770,16950,16970,16980,16950,326
|
|
20241002,112000,1452175200,16970,16980,16980,16970,220
|
|
20241002,111900,1448441750,16980,16990,16990,16980,51
|
|
20241002,111800,1447575370,17000,17000,17000,17000,0
|
|
20241002,111700,1447575370,17000,17000,17000,17000,3
|
|
20241002,111600,1447524370,17000,17000,17000,16970,2518
|
|
20241002,111500,1404718430,17000,16980,17000,16970,467
|
|
20241002,111400,1396780770,16990,16990,16990,16990,1
|
|
20241002,111300,1396763780,16990,17000,17000,16990,615
|
|
20241002,111200,1386311950,17000,17000,17000,17000,5
|
|
20241002,111100,1386226950,16990,16990,16990,16990,0
|
|
20241002,111000,1386226950,16990,16990,16990,16990,81
|
|
20241002,110900,1384850760,16990,16990,16990,16990,0
|
|
20241002,110800,1384850760,16990,16990,16990,16990,215
|
|
20241002,110700,1381197910,16960,16960,16960,16960,120
|
|
20241002,110600,1379162710,16960,16960,16960,16960,140
|
|
20241002,110500,1376788310,16970,16970,16970,16970,201
|
|
20241002,110400,1373377340,16970,16960,16990,16960,1579
|
|
20241002,110300,1346574730,16960,16970,16970,16960,111
|
|
20241002,110200,1344692060,16970,16970,16970,16970,21
|
|
20241002,110100,1344335690,16970,16980,16980,16970,324
|
|
20241002,110000,1338837400,16950,16980,16990,16950,207
|
|
20241002,105900,1335325500,16990,16950,16990,16950,2
|
|
20241002,105800,1335291560,16980,16940,16980,16940,128
|
|
20241002,105700,1333118920,16980,16940,16980,16940,187
|
|
20241002,105600,1329946860,16940,16940,16940,16940,1
|
|
20241002,105500,1329929920,16920,16940,16940,16920,563
|
|
20241002,105400,1320400570,16940,16940,16940,16940,0
|
|
20241002,105300,1320400570,16940,16990,16990,16940,126
|
|
20241002,105200,1318265280,16990,16940,16990,16930,138
|
|
20241002,105100,1315928000,16990,16990,16990,16990,1
|
|
20241002,105000,1315911010,16980,16940,16980,16940,376
|
|
20241002,104900,1309537250,16990,16950,16990,16950,15
|
|
20241002,104800,1309282800,16950,16980,16990,16950,808
|
|
20241002,104700,1295574360,17000,17000,17000,17000,0
|
|
20241002,104600,1295574360,17000,17000,17000,17000,9
|
|
20241002,104500,1295421360,16980,16990,16990,16980,487
|
|
20241002,104400,1287150200,17000,17010,17010,17000,82
|
|
20241002,104300,1285756090,17020,17010,17020,17010,7
|
|
20241002,104200,1285637000,17010,17000,17010,17000,184
|
|
20241002,104100,1282507210,17000,16990,17000,16990,1716
|
|
20241002,104000,1253337360,17000,17000,17000,17000,1
|
|
20241002,103900,1253320360,16990,16990,16990,16990,1026
|
|
20241002,103800,1235888620,17000,17000,17000,17000,10
|
|
20241002,103700,1235718620,17000,16960,17000,16960,118
|
|
20241002,103600,1233714090,17000,16990,17000,16990,120
|
|
20241002,103500,1231674150,16990,16990,16990,16990,2
|
|
20241002,103400,1231640170,16990,16990,16990,16990,84
|
|
20241002,103300,1230213010,16990,16990,16990,16990,50
|
|
20241002,103200,1229363510,16990,16990,16990,16990,1
|
|
20241002,103100,1229346520,16920,17000,17000,16920,155
|
|
20241002,103000,1226715520,16990,16970,16990,16970,957
|
|
20241002,102900,1210464620,16960,16960,16960,16920,257
|
|
20241002,102800,1206105980,16960,16940,16970,16920,523
|
|
20241002,102700,1197241700,16950,16950,16950,16950,90
|
|
20241002,102600,1195716200,16950,16950,16950,16950,2
|
|
20241002,102500,1195682300,16950,16950,16950,16950,0
|
|
20241002,102400,1195682300,16950,16950,16950,16950,0
|
|
20241002,102300,1195682300,16950,16910,16960,16900,315
|
|
20241002,102200,1190352280,16920,16920,16960,16920,852
|
|
20241002,102100,1175936400,16960,16960,16960,16960,200
|
|
20241002,102000,1172544400,16960,16950,16960,16950,378
|
|
20241002,101900,1166137150,16950,16900,16950,16900,11
|
|
20241002,101800,1165951200,16900,16900,16900,16900,50
|
|
20241002,101700,1165106200,16950,16940,16950,16940,351
|
|
20241002,101600,1159160250,16900,16940,16940,16900,2
|
|
20241002,101500,1159126410,16940,16940,16940,16940,0
|
|
20241002,101400,1159126410,16940,16940,16940,16940,0
|
|
20241002,101300,1159126410,16940,16940,16940,16940,1
|
|
20241002,101200,1159109470,16950,16900,16950,16880,514
|
|
20241002,101100,1150411220,16900,16940,16940,16900,1978
|
|
20241002,101000,1116970730,16940,16950,16950,16940,115
|
|
20241002,100900,1115022230,16950,16950,16950,16940,77
|
|
20241002,100800,1113717820,16950,16950,16950,16940,1220
|
|
20241002,100700,1093041820,16940,16940,16940,16940,192
|
|
20241002,100600,1089789340,16940,16940,16940,16940,9
|
|
20241002,100500,1089636880,16950,16950,16950,16950,219
|
|
20241002,100400,1085924830,16950,16900,16950,16900,596
|
|
20241002,100300,1075834970,16900,16900,16900,16900,990
|
|
20241002,100200,1059103970,16900,16900,16900,16900,1023
|
|
20241002,100100,1041815270,16900,16900,16900,16900,19
|
|
20241002,100000,1041494170,16860,16850,16880,16850,524
|
|
20241002,095900,1032654750,16860,16840,16860,16830,1285
|
|
20241002,095800,1011017740,16830,16830,16830,16830,30
|
|
20241002,095700,1010512840,16830,16860,16860,16830,11
|
|
20241002,095600,1010327680,16810,16810,16810,16810,0
|
|
20241002,095500,1010327680,16810,16820,16820,16810,62
|
|
20241002,095400,1009285420,16810,16830,16830,16810,2008
|
|
20241002,095300,975513950,16850,16870,16870,16830,596
|
|
20241002,095200,965476930,16880,16880,16880,16880,0
|
|
20241002,095100,965476930,16880,16880,16880,16830,1139
|
|
20241002,095000,946295680,16880,16880,16880,16880,0
|
|
20241002,094900,946295680,16880,16890,16890,16880,440
|
|
20241002,094800,938867990,16880,16880,16890,16880,2611
|
|
20241002,094700,894774330,16880,16870,16880,16870,202
|
|
20241002,094600,891365210,16870,16880,16880,16860,510
|
|
20241002,094500,882761950,16880,16870,16890,16870,228
|
|
20241002,094400,878915190,16870,16840,16870,16840,197
|
|
20241002,094300,875594820,16840,16850,16850,16840,870
|
|
20241002,094200,860943530,16860,16860,16860,16860,99
|
|
20241002,094100,859274390,16860,16860,16860,16860,74
|
|
20241002,094000,858026750,16860,16870,16870,16860,16
|
|
20241002,093900,857756910,16870,16880,16880,16850,522
|
|
20241002,093800,848960720,16850,16870,16870,16850,2468
|
|
20241002,093700,807355410,16870,16900,16900,16870,2652
|
|
20241002,093600,762565390,16930,16910,16930,16900,677
|
|
20241002,093500,751119380,16930,16930,16930,16930,350
|
|
20241002,093400,745193880,16930,16890,16940,16890,180
|
|
20241002,093300,742149310,16890,16930,16930,16890,1061
|
|
20241002,093200,724224360,16940,16940,16940,16940,212
|
|
20241002,093100,720633080,16940,16930,16940,16930,325
|
|
20241002,093000,715127590,16930,16900,16950,16890,2021
|
|
20241002,092900,680959230,16890,16890,16890,16890,17
|
|
20241002,092800,680672100,16890,16890,16890,16890,10
|
|
20241002,092700,680503200,16850,16850,16850,16850,0
|
|
20241002,092600,680503200,16850,16870,16880,16850,3185
|
|
20241002,092500,626772740,16880,16850,16880,16800,3591
|
|
20241002,092400,566364850,16840,16870,16870,16840,181
|
|
20241002,092300,563315610,16880,16880,16880,16870,127
|
|
20241002,092200,561171910,16890,16850,16890,16850,717
|
|
20241002,092100,549088450,16850,16860,16860,16850,496
|
|
20241002,092000,540729030,16860,16850,16860,16850,541
|
|
20241002,091900,531607800,16850,16890,16890,16850,331
|
|
20241002,091800,526029700,16900,16880,16900,16880,224
|
|
20241002,091700,522248100,16880,16900,16900,16880,1385
|
|
20241002,091600,498847770,16900,16930,16940,16900,737
|
|
20241002,091500,486374270,16930,16900,16930,16900,27
|
|
20241002,091400,485917220,16930,16920,16930,16900,588
|
|
20241002,091300,475970390,16920,16890,16920,16890,475
|
|
20241002,091200,467934440,16890,16810,16890,16800,1486
|
|
20241002,091100,442851120,16800,16830,16860,16800,5726
|
|
20241002,091000,346571510,16820,16840,16890,16810,1306
|
|
20241002,090900,324593700,16840,16880,16880,16830,1262
|
|
20241002,090800,303333020,16890,16890,16890,16890,309
|
|
20241002,090700,298114010,16890,16920,16920,16890,557
|
|
20241002,090600,288698250,16920,16950,16950,16920,378
|
|
20241002,090500,282295770,16970,16940,16970,16940,2278
|
|
20241002,090400,243693480,16940,16860,16950,16830,3337
|
|
20241002,090300,187391660,16860,16900,16930,16860,1512
|
|
20241002,090200,161816930,16930,16870,16940,16840,1406
|
|
20241002,090100,138059210,16870,16930,16930,16800,3437
|
|
20241002,090000,80214430,16920,17040,17040,16920,4710
|