576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,183200,2502580900,27600,27600,27600,27600,0
|
|
20241008,183100,2502580900,27600,27600,27600,27600,0
|
|
20241008,183000,2502580900,27600,27600,27600,27600,0
|
|
20241008,182900,2502580900,27600,27600,27600,27600,0
|
|
20241008,182800,2502580900,27600,27600,27600,27600,0
|
|
20241008,182700,2502580900,27600,27600,27600,27600,0
|
|
20241008,182600,2502580900,27600,27600,27600,27600,0
|
|
20241008,182500,2502580900,27600,27600,27600,27600,0
|
|
20241008,182400,2502580900,27600,27600,27600,27600,0
|
|
20241008,182300,2502580900,27600,27600,27600,27600,0
|
|
20241008,182200,2502580900,27600,27600,27600,27600,0
|
|
20241008,182100,2502580900,27600,27600,27600,27600,0
|
|
20241008,182000,2502580900,27600,27600,27600,27600,0
|
|
20241008,181900,2502580900,27600,27600,27600,27600,0
|
|
20241008,181800,2502580900,27600,27600,27600,27600,0
|
|
20241008,181700,2502580900,27600,27600,27600,27600,0
|
|
20241008,181600,2502580900,27600,27600,27600,27600,0
|
|
20241008,181500,2502580900,27600,27600,27600,27600,0
|
|
20241008,181400,2502580900,27600,27600,27600,27600,0
|
|
20241008,181300,2502580900,27600,27600,27600,27600,0
|
|
20241008,181200,2502580900,27600,27600,27600,27600,0
|
|
20241008,181100,2502580900,27600,27600,27600,27600,0
|
|
20241008,181000,2502580900,27600,27600,27600,27600,0
|
|
20241008,180900,2502580900,27600,27600,27600,27600,0
|
|
20241008,180800,2502580900,27600,27600,27600,27600,0
|
|
20241008,180700,2502580900,27600,27600,27600,27600,0
|
|
20241008,180600,2502580900,27600,27600,27600,27600,0
|
|
20241008,180500,2502580900,27600,27600,27600,27600,0
|
|
20241008,180400,2502580900,27600,27600,27600,27600,0
|
|
20241008,180300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,180200,2502580900,27600,27600,27600,27600,0
|
|
20241008,180100,2502580900,27600,27600,27600,27600,0
|
|
20241008,180000,2502580900,27600,27600,27600,27600,0
|
|
20241008,175900,2502580900,27600,27600,27600,27600,0
|
|
20241008,175800,2502580900,27600,27600,27600,27600,0
|
|
20241008,175700,2502580900,27600,27600,27600,27600,0
|
|
20241008,175600,2502580900,27600,27600,27600,27600,0
|
|
20241008,175500,2502580900,27600,27600,27600,27600,0
|
|
20241008,175400,2502580900,27600,27600,27600,27600,0
|
|
20241008,175300,2502580900,27600,27600,27600,27600,0
|
|
20241008,175200,2502580900,27600,27600,27600,27600,0
|
|
20241008,175100,2502580900,27600,27600,27600,27600,0
|
|
20241008,175000,2502580900,27600,27600,27600,27600,0
|
|
20241008,174900,2502580900,27600,27600,27600,27600,0
|
|
20241008,174800,2502580900,27600,27600,27600,27600,0
|
|
20241008,174700,2502580900,27600,27600,27600,27600,0
|
|
20241008,174600,2502580900,27600,27600,27600,27600,0
|
|
20241008,174500,2502580900,27600,27600,27600,27600,0
|
|
20241008,174400,2502580900,27600,27600,27600,27600,0
|
|
20241008,174300,2502580900,27600,27600,27600,27600,0
|
|
20241008,174200,2502580900,27600,27600,27600,27600,0
|
|
20241008,174100,2502580900,27600,27600,27600,27600,0
|
|
20241008,174000,2502580900,27600,27600,27600,27600,0
|
|
20241008,173900,2502580900,27600,27600,27600,27600,0
|
|
20241008,173800,2502580900,27600,27600,27600,27600,0
|
|
20241008,173700,2502580900,27600,27600,27600,27600,0
|
|
20241008,173600,2502580900,27600,27600,27600,27600,0
|
|
20241008,173500,2502580900,27600,27600,27600,27600,0
|
|
20241008,173400,2502580900,27600,27600,27600,27600,0
|
|
20241008,173300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,173200,2502580900,27600,27600,27600,27600,0
|
|
20241008,173100,2502580900,27600,27600,27600,27600,0
|
|
20241008,173000,2502580900,27600,27600,27600,27600,0
|
|
20241008,172900,2502580900,27600,27600,27600,27600,0
|
|
20241008,172800,2502580900,27600,27600,27600,27600,0
|
|
20241008,172700,2502580900,27600,27600,27600,27600,0
|
|
20241008,172600,2502580900,27600,27600,27600,27600,0
|
|
20241008,172500,2502580900,27600,27600,27600,27600,0
|
|
20241008,172400,2502580900,27600,27600,27600,27600,0
|
|
20241008,172300,2502580900,27600,27600,27600,27600,0
|
|
20241008,172200,2502580900,27600,27600,27600,27600,0
|
|
20241008,172100,2502580900,27600,27600,27600,27600,0
|
|
20241008,172000,2502580900,27600,27600,27600,27600,0
|
|
20241008,171900,2502580900,27600,27600,27600,27600,0
|
|
20241008,171800,2502580900,27600,27600,27600,27600,0
|
|
20241008,171700,2502580900,27600,27600,27600,27600,0
|
|
20241008,171600,2502580900,27600,27600,27600,27600,0
|
|
20241008,171500,2502580900,27600,27600,27600,27600,0
|
|
20241008,171400,2502580900,27600,27600,27600,27600,0
|
|
20241008,171300,2502580900,27600,27600,27600,27600,0
|
|
20241008,171200,2502580900,27600,27600,27600,27600,0
|
|
20241008,171100,2502580900,27600,27600,27600,27600,0
|
|
20241008,171000,2502580900,27600,27600,27600,27600,0
|
|
20241008,170900,2502580900,27600,27600,27600,27600,0
|
|
20241008,170800,2502580900,27600,27600,27600,27600,0
|
|
20241008,170700,2502580900,27600,27600,27600,27600,0
|
|
20241008,170600,2502580900,27600,27600,27600,27600,0
|
|
20241008,170500,2502580900,27600,27600,27600,27600,0
|
|
20241008,170400,2502580900,27600,27600,27600,27600,0
|
|
20241008,170300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,170200,2502580900,27600,27600,27600,27600,0
|
|
20241008,170100,2502580900,27600,27600,27600,27600,0
|
|
20241008,170000,2502580900,27600,27600,27600,27600,0
|
|
20241008,165900,2502580900,27600,27600,27600,27600,0
|
|
20241008,165800,2502580900,27600,27600,27600,27600,0
|
|
20241008,165700,2502580900,27600,27600,27600,27600,0
|
|
20241008,165600,2502580900,27600,27600,27600,27600,0
|
|
20241008,165500,2502580900,27600,27600,27600,27600,0
|
|
20241008,165400,2502580900,27600,27600,27600,27600,0
|
|
20241008,165300,2502580900,27600,27600,27600,27600,0
|
|
20241008,165200,2502580900,27600,27600,27600,27600,0
|
|
20241008,165100,2502580900,27600,27600,27600,27600,0
|
|
20241008,165000,2502580900,27600,27600,27600,27600,0
|
|
20241008,164900,2502580900,27600,27600,27600,27600,0
|
|
20241008,164800,2502580900,27600,27600,27600,27600,0
|
|
20241008,164700,2502580900,27600,27600,27600,27600,0
|
|
20241008,164600,2502580900,27600,27600,27600,27600,0
|
|
20241008,164500,2502580900,27600,27600,27600,27600,0
|
|
20241008,164400,2502580900,27600,27600,27600,27600,0
|
|
20241008,164300,2502580900,27600,27600,27600,27600,0
|
|
20241008,164200,2502580900,27600,27600,27600,27600,0
|
|
20241008,164100,2502580900,27600,27600,27600,27600,0
|
|
20241008,164000,2502580900,27600,27600,27600,27600,0
|
|
20241008,163900,2502580900,27600,27600,27600,27600,0
|
|
20241008,163800,2502580900,27600,27600,27600,27600,0
|
|
20241008,163700,2502580900,27600,27600,27600,27600,0
|
|
20241008,163600,2502580900,27600,27600,27600,27600,0
|
|
20241008,163500,2502580900,27600,27600,27600,27600,0
|
|
20241008,163400,2502580900,27600,27600,27600,27600,0
|
|
20241008,163300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,163200,2502580900,27600,27600,27600,27600,0
|
|
20241008,163100,2502580900,27600,27600,27600,27600,0
|
|
20241008,163000,2502580900,27600,27600,27600,27600,0
|
|
20241008,162900,2502580900,27600,27600,27600,27600,0
|
|
20241008,162800,2502580900,27600,27600,27600,27600,0
|
|
20241008,162700,2502580900,27600,27600,27600,27600,0
|
|
20241008,162600,2502580900,27600,27600,27600,27600,0
|
|
20241008,162500,2502580900,27600,27600,27600,27600,0
|
|
20241008,162400,2502580900,27600,27600,27600,27600,0
|
|
20241008,162300,2502580900,27600,27600,27600,27600,0
|
|
20241008,162200,2502580900,27600,27600,27600,27600,0
|
|
20241008,162100,2502580900,27600,27600,27600,27600,0
|
|
20241008,162000,2502580900,27600,27600,27600,27600,0
|
|
20241008,161900,2502580900,27600,27600,27600,27600,0
|
|
20241008,161800,2502580900,27600,27600,27600,27600,0
|
|
20241008,161700,2502580900,27600,27600,27600,27600,0
|
|
20241008,161600,2502580900,27600,27600,27600,27600,0
|
|
20241008,161500,2502580900,27600,27600,27600,27600,0
|
|
20241008,161400,2502580900,27600,27600,27600,27600,0
|
|
20241008,161300,2502580900,27600,27600,27600,27600,0
|
|
20241008,161200,2502580900,27600,27600,27600,27600,0
|
|
20241008,161100,2502580900,27600,27600,27600,27600,0
|
|
20241008,161000,2502580900,27600,27600,27600,27600,0
|
|
20241008,160900,2502580900,27600,27600,27600,27600,0
|
|
20241008,160800,2502580900,27600,27600,27600,27600,0
|
|
20241008,160700,2502580900,27600,27600,27600,27600,0
|
|
20241008,160600,2502580900,27600,27600,27600,27600,0
|
|
20241008,160500,2502580900,27600,27600,27600,27600,0
|
|
20241008,160400,2502580900,27600,27600,27600,27600,0
|
|
20241008,160300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,160200,2502580900,27600,27600,27600,27600,0
|
|
20241008,160100,2502580900,27600,27600,27600,27600,0
|
|
20241008,160000,2502580900,27600,27600,27600,27600,0
|
|
20241008,155900,2502580900,27600,27600,27600,27600,0
|
|
20241008,155800,2502580900,27600,27600,27600,27600,0
|
|
20241008,155700,2502580900,27600,27600,27600,27600,0
|
|
20241008,155600,2502580900,27600,27600,27600,27600,0
|
|
20241008,155500,2502580900,27600,27600,27600,27600,0
|
|
20241008,155400,2502580900,27600,27600,27600,27600,0
|
|
20241008,155300,2502580900,27600,27600,27600,27600,0
|
|
20241008,155200,2502580900,27600,27600,27600,27600,0
|
|
20241008,155100,2502580900,27600,27600,27600,27600,0
|
|
20241008,155000,2502580900,27600,27600,27600,27600,0
|
|
20241008,154900,2502580900,27600,27600,27600,27600,0
|
|
20241008,154800,2502580900,27600,27600,27600,27600,0
|
|
20241008,154700,2502580900,27600,27600,27600,27600,0
|
|
20241008,154600,2502580900,27600,27600,27600,27600,0
|
|
20241008,154500,2502580900,27600,27600,27600,27600,0
|
|
20241008,154400,2502580900,27600,27600,27600,27600,0
|
|
20241008,154300,2502580900,27600,27600,27600,27600,0
|
|
20241008,154200,2502580900,27600,27600,27600,27600,0
|
|
20241008,154100,2502580900,27600,27600,27600,27600,0
|
|
20241008,154000,2502580900,27600,27600,27600,27600,0
|
|
20241008,153900,2502580900,27600,27600,27600,27600,0
|
|
20241008,153800,2502580900,27600,27600,27600,27600,0
|
|
20241008,153700,2502580900,27600,27600,27600,27600,0
|
|
20241008,153600,2502580900,27600,27600,27600,27600,0
|
|
20241008,153500,2502580900,27600,27600,27600,27600,0
|
|
20241008,153400,2502580900,27600,27600,27600,27600,0
|
|
20241008,153300,2502580900,27600,27600,27600,27600,4039
|
|
20241008,153200,2502580900,27600,27600,27600,27600,0
|
|
20241008,153100,2502580900,27600,27600,27600,27600,0
|
|
20241008,153000,2502580900,27600,27600,27600,27600,4039
|
|
20241008,152900,2391104500,27500,27500,27500,27500,0
|
|
20241008,152800,2391104500,27500,27500,27500,27500,0
|
|
20241008,152700,2391104500,27500,27500,27500,27500,0
|
|
20241008,152600,2391104500,27500,27500,27500,27500,0
|
|
20241008,152500,2391104500,27500,27500,27500,27500,0
|
|
20241008,152400,2391104500,27500,27500,27500,27500,0
|
|
20241008,152300,2391104500,27500,27500,27500,27500,0
|
|
20241008,152200,2391104500,27500,27500,27500,27500,0
|
|
20241008,152100,2391104500,27500,27500,27500,27500,0
|
|
20241008,152000,2391104500,27500,27500,27500,27500,0
|
|
20241008,151900,2391104500,27500,27500,27500,27400,336
|
|
20241008,151800,2381869200,27500,27400,27500,27400,13
|
|
20241008,151700,2381512600,27450,27500,27500,27450,192
|
|
20241008,151600,2376241850,27500,27450,27500,27450,110
|
|
20241008,151500,2373220000,27450,27500,27500,27450,77
|
|
20241008,151400,2371102750,27500,27500,27500,27500,0
|
|
20241008,151300,2371102750,27500,27500,27500,27500,6
|
|
20241008,151200,2370937750,27500,27400,27500,27300,1775
|
|
20241008,151100,2322367400,27450,27450,27450,27450,10
|
|
20241008,151000,2322092900,27450,27350,27500,27350,132
|
|
20241008,150900,2318472150,27500,27400,27500,27350,214
|
|
20241008,150800,2312607750,27400,27400,27400,27400,9
|
|
20241008,150700,2312361150,27500,27500,27500,27400,225
|
|
20241008,150600,2306189600,27450,27450,27500,27450,208
|
|
20241008,150500,2300479650,27450,27450,27500,27450,78
|
|
20241008,150400,2298335850,27450,27450,27450,27450,51
|
|
20241008,150300,2296935900,27450,27450,27450,27450,1
|
|
20241008,150200,2296908450,27450,27450,27450,27450,0
|
|
20241008,150100,2296908450,27450,27450,27500,27400,337
|
|
20241008,150000,2287655200,27450,27450,27500,27450,131
|
|
20241008,145900,2284058250,27450,27450,27450,27450,30
|
|
20241008,145800,2283234750,27450,27400,27500,27400,18
|
|
20241008,145700,2282740850,27500,27450,27500,27400,302
|
|
20241008,145600,2274450950,27550,27450,27550,27450,17
|
|
20241008,145500,2273983100,27450,27450,27550,27450,13
|
|
20241008,145400,2273625750,27550,27550,27550,27450,61
|
|
20241008,145300,2271950300,27550,27550,27550,27450,148
|
|
20241008,145200,2267879650,27500,27550,27550,27500,173
|
|
20241008,145100,2263114250,27550,27550,27550,27550,5
|
|
20241008,145000,2262976500,27550,27500,27550,27500,139
|
|
20241008,144900,2259153350,27500,27550,27550,27500,11
|
|
20241008,144800,2258850550,27550,27500,27550,27500,43
|
|
20241008,144700,2257667750,27550,27500,27550,27500,9
|
|
20241008,144600,2257420050,27500,27450,27500,27450,50
|
|
20241008,144500,2256045750,27500,27550,27550,27500,197
|
|
20241008,144400,2250628050,27550,27550,27550,27500,61
|
|
20241008,144300,2248949850,27550,27550,27550,27550,5
|
|
20241008,144200,2248812100,27550,27500,27550,27500,14
|
|
20241008,144100,2248426850,27500,27500,27500,27450,540
|
|
20241008,144000,2233581850,27500,27550,27550,27500,22
|
|
20241008,143900,2232976150,27550,27550,27550,27550,4
|
|
20241008,143800,2232865950,27500,27550,27550,27500,262
|
|
20241008,143700,2225659400,27550,27500,27550,27500,75
|
|
20241008,143600,2223596200,27500,27550,27550,27450,129
|
|
20241008,143500,2220048350,27550,27550,27550,27550,5
|
|
20241008,143400,2219910600,27550,27500,27550,27450,62
|
|
20241008,143300,2218206900,27550,27500,27550,27500,42
|
|
20241008,143200,2217051650,27550,27500,27550,27500,794
|
|
20241008,143100,2195215600,27550,27550,27550,27550,5
|
|
20241008,143000,2195077850,27550,27500,27550,27500,234
|
|
20241008,142900,2188641150,27550,27550,27550,27550,5
|
|
20241008,142800,2188503400,27550,27550,27550,27500,127
|
|
20241008,142700,2185008550,27500,27550,27550,27500,54
|
|
20241008,142600,2183523350,27550,27550,27550,27500,74
|
|
20241008,142500,2181487350,27550,27550,27550,27550,4
|
|
20241008,142400,2181377150,27550,27550,27550,27550,4
|
|
20241008,142300,2181266950,27550,27550,27550,27550,4
|
|
20241008,142200,2181156750,27550,27550,27550,27550,5
|
|
20241008,142100,2181019000,27550,27500,27550,27500,96
|
|
20241008,142000,2178378750,27550,27500,27550,27500,984
|
|
20241008,141900,2151318350,27550,27550,27550,27550,116
|
|
20241008,141800,2148122550,27550,27550,27550,27550,102
|
|
20241008,141700,2145312450,27550,27500,27550,27500,34
|
|
20241008,141600,2144375850,27500,27550,27550,27500,10
|
|
20241008,141500,2144100650,27550,27550,27550,27550,31
|
|
20241008,141400,2143246600,27550,27550,27550,27550,31
|
|
20241008,141300,2142392550,27550,27550,27550,27550,110
|
|
20241008,141200,2139362050,27500,27550,27550,27500,9
|
|
20241008,141100,2139114300,27550,27550,27550,27500,38
|
|
20241008,141000,2138067600,27500,27550,27550,27500,34
|
|
20241008,140900,2137131100,27550,27600,27600,27550,62
|
|
20241008,140800,2135422750,27550,27600,27600,27550,218
|
|
20241008,140700,2129415650,27600,27550,27600,27550,123
|
|
20241008,140600,2126026050,27600,27550,27600,27550,8
|
|
20241008,140500,2125805450,27600,27600,27600,27550,38
|
|
20241008,140400,2124756850,27550,27600,27600,27550,8
|
|
20241008,140300,2124536250,27550,27550,27600,27550,248
|
|
20241008,140200,2117702650,27550,27600,27600,27550,177
|
|
20241008,140100,2112825150,27550,27550,27600,27550,46
|
|
20241008,140000,2111557650,27550,27550,27600,27550,57
|
|
20241008,135900,2109986550,27550,27600,27600,27550,8
|
|
20241008,135800,2109765950,27600,27550,27600,27550,129
|
|
20241008,135700,2106211300,27600,27600,27600,27550,16
|
|
20241008,135600,2105769900,27550,27550,27600,27550,80
|
|
20241008,135500,2103564100,27500,27600,27600,27500,9
|
|
20241008,135400,2103316100,27500,27600,27600,27500,9
|
|
20241008,135300,2103068100,27500,27600,27600,27500,32
|
|
20241008,135200,2102185350,27500,27600,27600,27500,18
|
|
20241008,135100,2101688950,27600,27600,27600,27500,40
|
|
20241008,135000,2100585350,27600,27600,27600,27500,13
|
|
20241008,134900,2100226950,27500,27600,27600,27500,333
|
|
20241008,134800,2091066000,27500,27600,27600,27500,206
|
|
20241008,134700,2085380800,27500,27600,27600,27500,18
|
|
20241008,134600,2084884400,27600,27600,27600,27500,76
|
|
20241008,134500,2082787200,27600,27500,27600,27500,31
|
|
20241008,134400,2081932000,27600,27500,27600,27500,8
|
|
20241008,134300,2081711600,27600,27500,27600,27500,9
|
|
20241008,134200,2081463600,27600,27600,27600,27500,112
|
|
20241008,134100,2078377800,27550,27600,27600,27550,33
|
|
20241008,134000,2077468200,27600,27600,27600,27550,227
|
|
20241008,133900,2071213200,27600,27550,27600,27550,46
|
|
20241008,133800,2069945300,27600,27550,27600,27550,39
|
|
20241008,133700,2068870600,27600,27550,27600,27550,67
|
|
20241008,133600,2067021600,27600,27500,27600,27500,295
|
|
20241008,133500,2058893000,27600,27600,27600,27500,14
|
|
20241008,133400,2058507000,27600,27500,27600,27500,8
|
|
20241008,133300,2058286600,27600,27550,27600,27500,28
|
|
20241008,133200,2057515600,27550,27600,27600,27550,178
|
|
20241008,133100,2052611350,27550,27650,27650,27550,85
|
|
20241008,133000,2050269200,27650,27600,27650,27600,6
|
|
20241008,132900,2050103350,27650,27650,27650,27650,4
|
|
20241008,132800,2049992750,27650,27600,27650,27550,10
|
|
20241008,132700,2049716600,27600,27600,27600,27600,16
|
|
20241008,132600,2049275000,27600,27600,27600,27600,71
|
|
20241008,132500,2047315400,27600,27600,27600,27600,31
|
|
20241008,132400,2046459800,27600,27600,27600,27600,728
|
|
20241008,132300,2026367000,27600,27650,27650,27600,74
|
|
20241008,132200,2024324350,27650,27650,27650,27650,36
|
|
20241008,132100,2023328950,27650,27650,27650,27600,301
|
|
20241008,132000,2015020100,27650,27650,27650,27550,214
|
|
20241008,131900,2009119350,27650,27650,27650,27650,4
|
|
20241008,131800,2009008750,27550,27650,27650,27550,8
|
|
20241008,131700,2008787950,27550,27650,27650,27550,8
|
|
20241008,131600,2008567150,27550,27600,27650,27550,14
|
|
20241008,131500,2008180650,27650,27550,27650,27550,8
|
|
20241008,131400,2007959850,27650,27550,27650,27550,9
|
|
20241008,131300,2007711500,27650,27500,27650,27500,9
|
|
20241008,131200,2007463250,27650,27650,27650,27550,1607
|
|
20241008,131100,1963180100,27650,27650,27650,27650,5
|
|
20241008,131000,1963041850,27550,27600,27650,27550,30
|
|
20241008,130900,1962213800,27550,27650,27650,27550,13
|
|
20241008,130800,1961854950,27600,27600,27650,27600,1830
|
|
20241008,130700,1911344050,27650,27600,27650,27600,9
|
|
20241008,130600,1911095400,27650,27650,27650,27650,9
|
|
20241008,130500,1910846550,27700,27700,27700,27700,30
|
|
20241008,130400,1910015550,27700,27700,27700,27650,47
|
|
20241008,130300,1908715550,27650,27700,27700,27650,105
|
|
20241008,130200,1905812050,27650,27700,27700,27650,31
|
|
20241008,130100,1904953400,27700,27700,27700,27700,4
|
|
20241008,130000,1904842600,27700,27700,27700,27700,5
|
|
20241008,125900,1904704100,27700,27700,27700,27700,4
|
|
20241008,125800,1904593300,27700,27650,27700,27650,61
|
|
20241008,125700,1902906400,27650,27700,27700,27650,73
|
|
20241008,125600,1900887550,27700,27700,27700,27700,4
|
|
20241008,125500,1900776750,27700,27700,27700,27700,149
|
|
20241008,125400,1896649450,27700,27700,27700,27700,77
|
|
20241008,125300,1894516550,27700,27700,27700,27700,15
|
|
20241008,125200,1894101050,27700,27700,27700,27600,240
|
|
20241008,125100,1887458950,27700,27700,27700,27600,141
|
|
20241008,125000,1883554600,27700,27650,27700,27650,11
|
|
20241008,124900,1883250200,27700,27650,27700,27650,229
|
|
20241008,124800,1876916950,27650,27700,27700,27650,8
|
|
20241008,124700,1876695550,27650,27700,27700,27650,18
|
|
20241008,124600,1876197150,27650,27650,27700,27650,36
|
|
20241008,124500,1875200300,27650,27700,27700,27650,104
|
|
20241008,124400,1872324500,27700,27700,27700,27700,4
|
|
20241008,124300,1872213700,27600,27700,27700,27600,12
|
|
20241008,124200,1871881500,27700,27700,27700,27700,9
|
|
20241008,124100,1871632200,27700,27700,27700,27700,5
|
|
20241008,124000,1871493700,27650,27650,27650,27650,112
|
|
20241008,123900,1868396900,27650,27650,27650,27650,148
|
|
20241008,123800,1864304700,27650,27650,27650,27650,307
|
|
20241008,123700,1855816150,27650,27650,27650,27650,5
|
|
20241008,123600,1855677900,27650,27700,27700,27650,72
|
|
20241008,123500,1853686600,27650,27650,27700,27650,53
|
|
20241008,123400,1852220950,27700,27700,27700,27650,279
|
|
20241008,123300,1844506150,27650,27700,27700,27650,106
|
|
20241008,123200,1841575000,27700,27700,27700,27700,6
|
|
20241008,123100,1841408800,27700,27650,27700,27650,78
|
|
20241008,123000,1839251000,27650,27650,27650,27650,11
|
|
20241008,122900,1838946850,27650,27650,27650,27650,326
|
|
20241008,122800,1829932950,27600,27650,27650,27600,67
|
|
20241008,122700,1828080600,27700,27700,27700,27600,12
|
|
20241008,122600,1827748600,27700,27700,27700,27600,23
|
|
20241008,122500,1827111900,27700,27650,27700,27650,65
|
|
20241008,122400,1825314450,27650,27650,27700,27650,10
|
|
20241008,122300,1825037700,27650,27700,27700,27650,51
|
|
20241008,122200,1823627300,27700,27700,27700,27650,10
|
|
20241008,122100,1823350400,27700,27650,27700,27650,787
|
|
20241008,122000,1801589500,27700,27700,27700,27700,17
|
|
20241008,121900,1801118600,27700,27700,27700,27700,9
|
|
20241008,121800,1800869300,27700,27700,27700,27700,35
|
|
20241008,121700,1799899800,27700,27700,27750,27700,772
|
|
20241008,121600,1778512750,27700,27750,27750,27700,665
|
|
20241008,121500,1760060700,27750,27700,27750,27650,693
|
|
20241008,121400,1740878400,27700,27650,27700,27650,954
|
|
20241008,121300,1714497900,27650,27650,27650,27650,5
|
|
20241008,121200,1714359650,27650,27600,27650,27600,6
|
|
20241008,121100,1714193800,27650,27650,27650,27650,10
|
|
20241008,121000,1713917300,27650,27600,27650,27600,262
|
|
20241008,120900,1706684000,27650,27600,27650,27600,505
|
|
20241008,120800,1692743400,27600,27600,27600,27600,13
|
|
20241008,120700,1692384600,27600,27600,27650,27600,73
|
|
20241008,120600,1690369200,27650,27600,27650,27600,845
|
|
20241008,120500,1667036500,27600,27600,27600,27600,34
|
|
20241008,120400,1666098100,27600,27600,27600,27550,116
|
|
20241008,120300,1662901500,27600,27500,27600,27500,2071
|
|
20241008,120200,1605814650,27500,27450,27500,27450,84
|
|
20241008,120100,1603504850,27500,27450,27500,27450,92
|
|
20241008,120000,1600978850,27450,27550,27550,27450,17
|
|
20241008,115900,1600510950,27450,27550,27550,27450,29
|
|
20241008,115800,1599712500,27450,27450,27450,27450,4
|
|
20241008,115700,1599602700,27550,27550,27550,27550,12
|
|
20241008,115600,1599272100,27450,27450,27550,27450,51
|
|
20241008,115500,1597871150,27550,27550,27550,27550,12
|
|
20241008,115400,1597540550,27550,27550,27550,27550,0
|
|
20241008,115300,1597540550,27550,27500,27550,27500,12
|
|
20241008,115200,1597210000,27550,27550,27550,27550,0
|
|
20241008,115100,1597210000,27550,27550,27550,27550,0
|
|
20241008,115000,1597210000,27550,27500,27550,27500,50
|
|
20241008,114900,1595834450,27500,27550,27550,27500,788
|
|
20241008,114800,1574164400,27550,27500,27550,27500,426
|
|
20241008,114700,1562446600,27550,27550,27550,27550,0
|
|
20241008,114600,1562446600,27550,27500,27550,27500,159
|
|
20241008,114500,1558072800,27500,27550,27550,27500,126
|
|
20241008,114400,1554606500,27500,27500,27500,27500,19
|
|
20241008,114300,1554084000,27550,27550,27550,27550,0
|
|
20241008,114200,1554084000,27550,27550,27550,27500,16
|
|
20241008,114100,1553643300,27550,27400,27550,27400,1209
|
|
20241008,114000,1520399050,27450,27400,27450,27400,201
|
|
20241008,113900,1514891600,27400,27450,27450,27400,203
|
|
20241008,113800,1509319450,27400,27400,27400,27400,6
|
|
20241008,113700,1509155050,27400,27400,27400,27400,4
|
|
20241008,113600,1509045450,27450,27450,27450,27450,66
|
|
20241008,113500,1507233750,27450,27450,27450,27450,80
|
|
20241008,113400,1505037750,27450,27500,27500,27450,14
|
|
20241008,113300,1504652950,27500,27500,27500,27500,1
|
|
20241008,113200,1504625450,27500,27500,27500,27450,328
|
|
20241008,113100,1495621600,27450,27450,27450,27450,0
|
|
20241008,113000,1495621600,27450,27450,27450,27450,10
|
|
20241008,112900,1495347100,27450,27450,27450,27450,39
|
|
20241008,112800,1494276550,27550,27500,27550,27500,291
|
|
20241008,112700,1486273800,27550,27550,27550,27500,48
|
|
20241008,112600,1484951450,27550,27550,27550,27550,248
|
|
20241008,112500,1478119050,27600,27600,27600,27550,168
|
|
20241008,112400,1473486250,27550,27550,27600,27550,1897
|
|
20241008,112300,1421212500,27550,27550,27550,27550,79
|
|
20241008,112200,1419036050,27550,27500,27550,27500,146
|
|
20241008,112100,1415021000,27550,27450,27550,27450,2992
|
|
20241008,112000,1332824750,27400,27400,27450,27400,2307
|
|
20241008,111900,1269588150,27350,27300,27400,27300,118
|
|
20241008,111800,1266363250,27400,27350,27400,27350,347
|
|
20241008,111700,1256871600,27300,27300,27350,27300,52
|
|
20241008,111600,1255450750,27300,27300,27300,27300,4
|
|
20241008,111500,1255341550,27350,27350,27350,27350,981
|
|
20241008,111400,1228511200,27350,27350,27350,27350,70
|
|
20241008,111300,1226596700,27400,27400,27400,27400,2
|
|
20241008,111200,1226541900,27350,27350,27400,27350,338
|
|
20241008,111100,1217294150,27350,27350,27350,27350,5
|
|
20241008,111000,1217157400,27350,27350,27350,27350,64
|
|
20241008,110900,1215407000,27350,27350,27350,27350,4
|
|
20241008,110800,1215297600,27350,27400,27400,27350,6
|
|
20241008,110700,1215133400,27350,27350,27400,27350,416
|
|
20241008,110600,1203754150,27350,27350,27350,27350,4
|
|
20241008,110500,1203644750,27350,27350,27350,27350,24
|
|
20241008,110400,1202988350,27350,27400,27400,27350,53
|
|
20241008,110300,1201536350,27400,27400,27400,27350,15
|
|
20241008,110200,1201125550,27350,27350,27350,27350,4
|
|
20241008,110100,1201016150,27350,27350,27350,27350,4
|
|
20241008,110000,1200906750,27350,27400,27400,27350,47
|
|
20241008,105900,1199621250,27400,27400,27400,27350,8
|
|
20241008,105800,1199402250,27400,27350,27400,27350,5
|
|
20241008,105700,1199265450,27350,27400,27400,27350,8
|
|
20241008,105600,1199046450,27350,27350,27350,27350,4
|
|
20241008,105500,1198937050,27350,27350,27350,27350,5
|
|
20241008,105400,1198800300,27350,27350,27350,27350,27
|
|
20241008,105300,1198061850,27400,27350,27400,27350,6
|
|
20241008,105200,1197897650,27400,27350,27400,27350,15
|
|
20241008,105100,1197486850,27350,27350,27350,27350,4
|
|
20241008,105000,1197377450,27400,27350,27400,27350,56
|
|
20241008,104900,1195845750,27350,27350,27350,27350,9
|
|
20241008,104800,1195599600,27350,27350,27350,27350,4
|
|
20241008,104700,1195490200,27350,27350,27350,27350,4
|
|
20241008,104600,1195380800,27400,27400,27400,27350,75
|
|
20241008,104500,1193326000,27400,27350,27400,27350,104
|
|
20241008,104400,1190476600,27350,27400,27400,27350,592
|
|
20241008,104300,1174256200,27400,27450,27450,27350,134
|
|
20241008,104200,1170583300,27450,27350,27450,27350,2171
|
|
20241008,104100,1111094950,27350,27350,27350,27350,134
|
|
20241008,104000,1107430050,27350,27350,27350,27350,390
|
|
20241008,103900,1096763550,27350,27350,27350,27350,0
|
|
20241008,103800,1096763550,27350,27350,27350,27350,230
|
|
20241008,103700,1090473050,27350,27350,27350,27350,211
|
|
20241008,103600,1084702200,27350,27350,27350,27350,446
|
|
20241008,103500,1072504100,27350,27350,27350,27350,0
|
|
20241008,103400,1072504100,27350,27350,27350,27300,406
|
|
20241008,103300,1061400200,27350,27350,27350,27350,178
|
|
20241008,103200,1056531900,27350,27350,27350,27350,227
|
|
20241008,103100,1050323450,27350,27450,27450,27350,30
|
|
20241008,103000,1049500450,27350,27350,27350,27350,4
|
|
20241008,102900,1049391050,27350,27450,27450,27350,71
|
|
20241008,102800,1047446300,27400,27400,27400,27400,20
|
|
20241008,102700,1046898300,27450,27400,27450,27400,165
|
|
20241008,102600,1042375500,27400,27400,27400,27400,43
|
|
20241008,102500,1041197300,27350,27350,27350,27350,2
|
|
20241008,102400,1041142600,27450,27350,27450,27350,324
|
|
20241008,102300,1032254500,27350,27350,27350,27350,40
|
|
20241008,102200,1031160500,27400,27300,27400,27300,1772
|
|
20241008,102100,982668000,27300,27300,27300,27300,49
|
|
20241008,102000,981330300,27400,27400,27400,27400,22
|
|
20241008,101900,980727500,27300,27300,27300,27300,0
|
|
20241008,101800,980727500,27300,27300,27300,27300,36
|
|
20241008,101700,979744700,27300,27300,27300,27300,38
|
|
20241008,101600,978707300,27400,27350,27400,27350,238
|
|
20241008,101500,972197950,27350,27250,27350,27250,223
|
|
20241008,101400,966099300,27250,27250,27250,27250,9
|
|
20241008,101300,965854050,27250,27250,27250,27250,42
|
|
20241008,101200,964709550,27200,27200,27200,27200,3
|
|
20241008,101100,964627950,27400,27350,27400,27200,5442
|
|
20241008,101000,816416550,27350,27350,27350,27350,0
|
|
20241008,100900,816416550,27350,27350,27350,27350,0
|
|
20241008,100800,816416550,27350,27350,27350,27350,19
|
|
20241008,100700,815896900,27350,27400,27400,27350,209
|
|
20241008,100600,810180600,27400,27400,27400,27400,55
|
|
20241008,100500,808673600,27400,27350,27400,27350,8
|
|
20241008,100400,808454700,27450,27450,27450,27450,1
|
|
20241008,100300,808427250,27450,27400,27450,27400,11
|
|
20241008,100200,808125350,27350,27400,27400,27350,244
|
|
20241008,100100,801449750,27450,27450,27450,27450,1
|
|
20241008,100000,801422300,27450,27400,27450,27400,266
|
|
20241008,095900,794133850,27350,27350,27350,27350,24
|
|
20241008,095800,793477450,27350,27350,27400,27350,241
|
|
20241008,095700,786884300,27350,27400,27400,27350,102
|
|
20241008,095600,784089600,27450,27400,27450,27400,226
|
|
20241008,095500,777895900,27450,27450,27450,27450,100
|
|
20241008,095400,775150900,27450,27450,27450,27450,208
|
|
20241008,095300,769441300,27500,27450,27500,27450,223
|
|
20241008,095200,763318950,27500,27400,27500,27400,364
|
|
20241008,095100,753324350,27400,27400,27400,27400,14
|
|
20241008,095000,752940750,27400,27400,27400,27400,19
|
|
20241008,094900,752420150,27400,27400,27400,27400,194
|
|
20241008,094800,747104550,27400,27400,27400,27400,6
|
|
20241008,094700,746940150,27450,27400,27450,27400,177
|
|
20241008,094600,742083000,27450,27450,27450,27450,0
|
|
20241008,094500,742083000,27450,27450,27450,27450,2
|
|
20241008,094400,742028100,27450,27450,27450,27450,401
|
|
20241008,094300,731020650,27450,27450,27450,27450,545
|
|
20241008,094200,716060400,27450,27450,27450,27450,243
|
|
20241008,094100,709390050,27400,27400,27400,27400,53
|
|
20241008,094000,707937850,27400,27450,27450,27400,1651
|
|
20241008,093900,662652650,27450,27450,27450,27450,1
|
|
20241008,093800,662625200,27400,27400,27400,27350,457
|
|
20241008,093700,650103650,27400,27400,27400,27350,1204
|
|
20241008,093600,617115700,27400,27350,27400,27350,158
|
|
20241008,093500,612794100,27350,27300,27350,27300,623
|
|
20241008,093400,595774700,27300,27200,27300,27200,51
|
|
20241008,093300,594382500,27300,27250,27300,27150,635
|
|
20241008,093200,577086100,27150,27150,27150,27150,8
|
|
20241008,093100,576868900,27150,27150,27200,27150,21
|
|
20241008,093000,576298700,27200,27150,27200,27100,266
|
|
20241008,092900,569079900,27050,27050,27150,27050,1149
|
|
20241008,092800,537929850,27050,27050,27100,27050,235
|
|
20241008,092700,531572100,27050,27000,27050,27000,598
|
|
20241008,092600,515402350,27000,27000,27050,27000,1621
|
|
20241008,092500,471620850,27000,27000,27050,27000,1222
|
|
20241008,092400,438621750,27000,27150,27150,27000,906
|
|
20241008,092300,414139050,27150,27150,27200,27050,8737
|
|
20241008,092200,177636850,27150,27150,27200,27150,353
|
|
20241008,092100,168052850,27150,27200,27200,27150,1285
|
|
20241008,092000,133165050,27200,27200,27200,27200,143
|
|
20241008,091900,129275450,27250,27200,27250,27200,23
|
|
20241008,091800,128649800,27200,27200,27200,27200,390
|
|
20241008,091700,118041800,27200,27200,27200,27200,1
|
|
20241008,091600,118014600,27200,27150,27200,27150,117
|
|
20241008,091500,114832550,27200,27150,27200,27150,273
|
|
20241008,091400,107407150,27200,27200,27200,27200,168
|
|
20241008,091300,102837550,27150,27150,27150,27100,211
|
|
20241008,091200,97111350,27150,27150,27150,27100,157
|
|
20241008,091100,92849600,27150,27100,27150,27100,130
|
|
20241008,091000,89326400,27100,27150,27200,27100,254
|
|
20241008,090900,82430200,27200,27150,27200,27150,372
|
|
20241008,090800,72329750,27150,27150,27150,27150,266
|
|
20241008,090700,65107850,27150,27150,27150,27150,24
|
|
20241008,090600,64456250,27150,27150,27150,27150,213
|
|
20241008,090500,58673300,27150,27200,27200,27150,157
|
|
20241008,090400,54410700,27200,27100,27200,27100,224
|
|
20241008,090300,48328650,27100,27150,27200,27100,87
|
|
20241008,090200,45966700,27150,27100,27200,27100,144
|
|
20241008,090100,42056800,27100,27100,27200,27050,323
|
|
20241008,090000,33302050,27100,27250,27250,27100,1225
|