581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183800,946483000,315500,315500,315500,315500,31
|
|
20241002,183700,946483000,315500,315500,315500,315500,0
|
|
20241002,183600,946483000,315500,315500,315500,315500,0
|
|
20241002,183500,946483000,315500,315500,315500,315500,0
|
|
20241002,183400,946483000,315500,315500,315500,315500,0
|
|
20241002,183300,946483000,315500,315500,315500,315500,0
|
|
20241002,183200,946483000,315500,315500,315500,315500,0
|
|
20241002,183100,946483000,315500,315500,315500,315500,0
|
|
20241002,183000,946483000,315500,315500,315500,315500,0
|
|
20241002,182900,946483000,315500,315500,315500,315500,0
|
|
20241002,182800,946483000,315500,315500,315500,315500,0
|
|
20241002,182700,946483000,315500,315500,315500,315500,0
|
|
20241002,182600,946483000,315500,315500,315500,315500,0
|
|
20241002,182500,946483000,315500,315500,315500,315500,0
|
|
20241002,182400,946483000,315500,315500,315500,315500,0
|
|
20241002,182300,946483000,315500,315500,315500,315500,0
|
|
20241002,182200,946483000,315500,315500,315500,315500,0
|
|
20241002,182100,946483000,315500,315500,315500,315500,0
|
|
20241002,182000,946483000,315500,315500,315500,315500,0
|
|
20241002,181900,946483000,315500,315500,315500,315500,0
|
|
20241002,181800,946483000,315500,315500,315500,315500,0
|
|
20241002,181700,946483000,315500,315500,315500,315500,0
|
|
20241002,181600,946483000,315500,315500,315500,315500,0
|
|
20241002,181500,946483000,315500,315500,315500,315500,0
|
|
20241002,181400,946483000,315500,315500,315500,315500,0
|
|
20241002,181300,946483000,315500,315500,315500,315500,0
|
|
20241002,181200,946483000,315500,315500,315500,315500,0
|
|
20241002,181100,946483000,315500,315500,315500,315500,0
|
|
20241002,181000,946483000,315500,315500,315500,315500,0
|
|
20241002,180900,946483000,315500,315500,315500,315500,0
|
|
20241002,180800,946483000,315500,315500,315500,315500,31
|
|
20241002,180700,946483000,315500,315500,315500,315500,0
|
|
20241002,180600,946483000,315500,315500,315500,315500,0
|
|
20241002,180500,946483000,315500,315500,315500,315500,0
|
|
20241002,180400,946483000,315500,315500,315500,315500,0
|
|
20241002,180300,946483000,315500,315500,315500,315500,0
|
|
20241002,180200,946483000,315500,315500,315500,315500,0
|
|
20241002,180100,946483000,315500,315500,315500,315500,0
|
|
20241002,180000,946483000,315500,315500,315500,315500,0
|
|
20241002,175900,946483000,315500,315500,315500,315500,0
|
|
20241002,175800,946483000,315500,315500,315500,315500,0
|
|
20241002,175700,946483000,315500,315500,315500,315500,0
|
|
20241002,175600,946483000,315500,315500,315500,315500,0
|
|
20241002,175500,946483000,315500,315500,315500,315500,0
|
|
20241002,175400,946483000,315500,315500,315500,315500,0
|
|
20241002,175300,946483000,315500,315500,315500,315500,0
|
|
20241002,175200,946483000,315500,315500,315500,315500,0
|
|
20241002,175100,946483000,315500,315500,315500,315500,0
|
|
20241002,175000,946483000,315500,315500,315500,315500,0
|
|
20241002,174900,946483000,315500,315500,315500,315500,0
|
|
20241002,174800,946483000,315500,315500,315500,315500,0
|
|
20241002,174700,946483000,315500,315500,315500,315500,0
|
|
20241002,174600,946483000,315500,315500,315500,315500,0
|
|
20241002,174500,946483000,315500,315500,315500,315500,0
|
|
20241002,174400,946483000,315500,315500,315500,315500,0
|
|
20241002,174300,946483000,315500,315500,315500,315500,0
|
|
20241002,174200,946483000,315500,315500,315500,315500,0
|
|
20241002,174100,946483000,315500,315500,315500,315500,0
|
|
20241002,174000,946483000,315500,315500,315500,315500,0
|
|
20241002,173900,946483000,315500,315500,315500,315500,0
|
|
20241002,173800,946483000,315500,315500,315500,315500,31
|
|
20241002,173700,946483000,315500,315500,315500,315500,0
|
|
20241002,173600,946483000,315500,315500,315500,315500,0
|
|
20241002,173500,946483000,315500,315500,315500,315500,0
|
|
20241002,173400,946483000,315500,315500,315500,315500,0
|
|
20241002,173300,946483000,315500,315500,315500,315500,0
|
|
20241002,173200,946483000,315500,315500,315500,315500,0
|
|
20241002,173100,946483000,315500,315500,315500,315500,0
|
|
20241002,173000,946483000,315500,315500,315500,315500,0
|
|
20241002,172900,946483000,315500,315500,315500,315500,0
|
|
20241002,172800,946483000,315500,315500,315500,315500,0
|
|
20241002,172700,946483000,315500,315500,315500,315500,0
|
|
20241002,172600,946483000,315500,315500,315500,315500,0
|
|
20241002,172500,946483000,315500,315500,315500,315500,0
|
|
20241002,172400,946483000,315500,315500,315500,315500,0
|
|
20241002,172300,946483000,315500,315500,315500,315500,0
|
|
20241002,172200,946483000,315500,315500,315500,315500,0
|
|
20241002,172100,946483000,315500,315500,315500,315500,0
|
|
20241002,172000,946483000,315500,315500,315500,315500,0
|
|
20241002,171900,946483000,315500,315500,315500,315500,0
|
|
20241002,171800,946483000,315500,315500,315500,315500,0
|
|
20241002,171700,946483000,315500,315500,315500,315500,0
|
|
20241002,171600,946483000,315500,315500,315500,315500,0
|
|
20241002,171500,946483000,315500,315500,315500,315500,0
|
|
20241002,171400,946483000,315500,315500,315500,315500,0
|
|
20241002,171300,946483000,315500,315500,315500,315500,0
|
|
20241002,171200,946483000,315500,315500,315500,315500,0
|
|
20241002,171100,946483000,315500,315500,315500,315500,0
|
|
20241002,171000,946483000,315500,315500,315500,315500,0
|
|
20241002,170900,946483000,315500,315500,315500,315500,0
|
|
20241002,170800,946483000,315500,315500,315500,315500,31
|
|
20241002,170700,946483000,315500,315500,315500,315500,0
|
|
20241002,170600,946483000,315500,315500,315500,315500,0
|
|
20241002,170500,946483000,315500,315500,315500,315500,0
|
|
20241002,170400,946483000,315500,315500,315500,315500,0
|
|
20241002,170300,946483000,315500,315500,315500,315500,0
|
|
20241002,170200,946483000,315500,315500,315500,315500,0
|
|
20241002,170100,946483000,315500,315500,315500,315500,0
|
|
20241002,170000,946483000,315500,315500,315500,315500,0
|
|
20241002,165900,946483000,315500,315500,315500,315500,0
|
|
20241002,165800,946483000,315500,315500,315500,315500,0
|
|
20241002,165700,946483000,315500,315500,315500,315500,0
|
|
20241002,165600,946483000,315500,315500,315500,315500,0
|
|
20241002,165500,946483000,315500,315500,315500,315500,0
|
|
20241002,165400,946483000,315500,315500,315500,315500,0
|
|
20241002,165300,946483000,315500,315500,315500,315500,0
|
|
20241002,165200,946483000,315500,315500,315500,315500,0
|
|
20241002,165100,946483000,315500,315500,315500,315500,0
|
|
20241002,165000,946483000,315500,315500,315500,315500,0
|
|
20241002,164900,946483000,315500,315500,315500,315500,0
|
|
20241002,164800,946483000,315500,315500,315500,315500,0
|
|
20241002,164700,946483000,315500,315500,315500,315500,0
|
|
20241002,164600,946483000,315500,315500,315500,315500,0
|
|
20241002,164500,946483000,315500,315500,315500,315500,0
|
|
20241002,164400,946483000,315500,315500,315500,315500,0
|
|
20241002,164300,946483000,315500,315500,315500,315500,0
|
|
20241002,164200,946483000,315500,315500,315500,315500,0
|
|
20241002,164100,946483000,315500,315500,315500,315500,0
|
|
20241002,164000,946483000,315500,315500,315500,315500,0
|
|
20241002,163900,946483000,315500,315500,315500,315500,0
|
|
20241002,163800,946483000,315500,315500,315500,315500,31
|
|
20241002,163700,946483000,315500,315500,315500,315500,0
|
|
20241002,163600,946483000,315500,315500,315500,315500,0
|
|
20241002,163500,946483000,315500,315500,315500,315500,0
|
|
20241002,163400,946483000,315500,315500,315500,315500,0
|
|
20241002,163300,946483000,315500,315500,315500,315500,0
|
|
20241002,163200,946483000,315500,315500,315500,315500,0
|
|
20241002,163100,946483000,315500,315500,315500,315500,0
|
|
20241002,163000,946483000,315500,315500,315500,315500,0
|
|
20241002,162900,946483000,315500,315500,315500,315500,0
|
|
20241002,162800,946483000,315500,315500,315500,315500,0
|
|
20241002,162700,946483000,315500,315500,315500,315500,0
|
|
20241002,162600,946483000,315500,315500,315500,315500,0
|
|
20241002,162500,946483000,315500,315500,315500,315500,0
|
|
20241002,162400,946483000,315500,315500,315500,315500,0
|
|
20241002,162300,946483000,315500,315500,315500,315500,0
|
|
20241002,162200,946483000,315500,315500,315500,315500,0
|
|
20241002,162100,946483000,315500,315500,315500,315500,0
|
|
20241002,162000,946483000,315500,315500,315500,315500,0
|
|
20241002,161900,946483000,315500,315500,315500,315500,0
|
|
20241002,161800,946483000,315500,315500,315500,315500,0
|
|
20241002,161700,946483000,315500,315500,315500,315500,0
|
|
20241002,161600,946483000,315500,315500,315500,315500,0
|
|
20241002,161500,946483000,315500,315500,315500,315500,0
|
|
20241002,161400,946483000,315500,315500,315500,315500,0
|
|
20241002,161300,946483000,315500,315500,315500,315500,0
|
|
20241002,161200,946483000,315500,315500,315500,315500,0
|
|
20241002,161100,946483000,315500,315500,315500,315500,0
|
|
20241002,161000,946483000,315500,315500,315500,315500,0
|
|
20241002,160900,946483000,315500,315500,315500,315500,0
|
|
20241002,160800,946483000,315500,315500,315500,315500,31
|
|
20241002,160700,946483000,315500,315500,315500,315500,0
|
|
20241002,160600,946483000,315500,315500,315500,315500,0
|
|
20241002,160500,946483000,315500,315500,315500,315500,0
|
|
20241002,160400,946483000,315500,315500,315500,315500,0
|
|
20241002,160300,946483000,315500,315500,315500,315500,0
|
|
20241002,160200,946483000,315500,315500,315500,315500,0
|
|
20241002,160100,946483000,315500,315500,315500,315500,0
|
|
20241002,160000,946483000,315500,315500,315500,315500,0
|
|
20241002,155900,946483000,315500,315500,315500,315500,0
|
|
20241002,155800,946483000,315500,315500,315500,315500,0
|
|
20241002,155700,946483000,315500,315500,315500,315500,0
|
|
20241002,155600,946483000,315500,315500,315500,315500,0
|
|
20241002,155500,946483000,315500,315500,315500,315500,0
|
|
20241002,155400,946483000,315500,315500,315500,315500,0
|
|
20241002,155300,946483000,315500,315500,315500,315500,0
|
|
20241002,155200,946483000,315500,315500,315500,315500,0
|
|
20241002,155100,946483000,315500,315500,315500,315500,0
|
|
20241002,155000,946483000,315500,315500,315500,315500,0
|
|
20241002,154900,946483000,315500,315500,315500,315500,0
|
|
20241002,154800,946483000,315500,315500,315500,315500,0
|
|
20241002,154700,946483000,315500,315500,315500,315500,0
|
|
20241002,154600,946483000,315500,315500,315500,315500,0
|
|
20241002,154500,946483000,315500,315500,315500,315500,0
|
|
20241002,154400,946483000,315500,315500,315500,315500,0
|
|
20241002,154300,946483000,315500,315500,315500,315500,0
|
|
20241002,154200,946483000,315500,315500,315500,315500,0
|
|
20241002,154100,946483000,315500,315500,315500,315500,0
|
|
20241002,154000,946483000,315500,315500,315500,315500,0
|
|
20241002,153900,946483000,315500,315500,315500,315500,0
|
|
20241002,153800,946483000,315500,315500,315500,315500,31
|
|
20241002,153700,946483000,315500,315500,315500,315500,0
|
|
20241002,153600,946483000,315500,315500,315500,315500,0
|
|
20241002,153500,946483000,315500,315500,315500,315500,0
|
|
20241002,153400,946483000,315500,315500,315500,315500,0
|
|
20241002,153300,946483000,315500,315500,315500,315500,0
|
|
20241002,153200,946483000,315500,315500,315500,315500,0
|
|
20241002,153100,946483000,315500,315500,315500,315500,0
|
|
20241002,153000,946483000,315500,315500,315500,315500,31
|
|
20241002,152900,936702500,313500,313500,313500,313500,0
|
|
20241002,152800,936702500,313500,313500,313500,313500,0
|
|
20241002,152700,936702500,313500,313500,313500,313500,0
|
|
20241002,152600,936702500,313500,313500,313500,313500,0
|
|
20241002,152500,936702500,313500,313500,313500,313500,0
|
|
20241002,152400,936702500,313500,313500,313500,313500,0
|
|
20241002,152300,936702500,313500,313500,313500,313500,0
|
|
20241002,152200,936702500,313500,313500,313500,313500,0
|
|
20241002,152100,936702500,313500,313500,313500,313500,0
|
|
20241002,152000,936702500,313500,313500,313500,313500,0
|
|
20241002,151900,936702500,313500,312500,313500,312500,2
|
|
20241002,151800,936076500,313000,313000,313000,313000,8
|
|
20241002,151700,933572500,312500,313000,313000,312500,4
|
|
20241002,151600,932322000,313000,313000,313000,313000,2
|
|
20241002,151500,931696000,313000,313000,313000,313000,2
|
|
20241002,151400,931070000,312500,313000,313000,312500,3
|
|
20241002,151300,930131500,312500,312500,313000,312500,6
|
|
20241002,151200,928255000,312500,312500,312500,312500,16
|
|
20241002,151100,923255000,312500,312500,312500,312500,1
|
|
20241002,151000,922942500,314000,312500,314000,312500,4
|
|
20241002,150900,921691000,312500,313000,313000,312500,17
|
|
20241002,150800,916371000,312500,313000,313000,312500,4
|
|
20241002,150700,915120500,312500,312500,312500,312500,6
|
|
20241002,150600,913245500,312500,312500,312500,312500,5
|
|
20241002,150500,911683000,312500,312500,312500,312500,1
|
|
20241002,150400,911370500,312500,312500,312500,312500,3
|
|
20241002,150300,910433000,312500,312500,312500,312500,2
|
|
20241002,150200,909808000,312500,312500,312500,312500,147
|
|
20241002,150100,863870500,312500,312500,312500,312500,3
|
|
20241002,150000,862933000,312500,312500,313000,312500,10
|
|
20241002,145900,859805500,312500,312500,312500,312500,1
|
|
20241002,145800,859493000,312500,312500,312500,312500,2
|
|
20241002,145700,858868000,312500,312500,312500,312500,7
|
|
20241002,145600,856680500,312500,312500,312500,312500,2
|
|
20241002,145500,856055500,312500,312500,312500,312500,2
|
|
20241002,145400,855430500,312500,312500,312500,312500,1
|
|
20241002,145300,855118000,312500,312500,312500,312500,3
|
|
20241002,145200,854180500,312500,312500,312500,312500,8
|
|
20241002,145100,851680500,312500,312500,312500,312500,2
|
|
20241002,145000,851055500,312500,312500,312500,312500,4
|
|
20241002,144900,849805500,312500,312500,312500,312500,2
|
|
20241002,144800,849180500,312500,312500,312500,312500,1
|
|
20241002,144700,848868000,312500,312500,313000,312500,4
|
|
20241002,144600,847617500,312500,312500,312500,312500,3
|
|
20241002,144500,846680000,312500,312500,313000,312500,10
|
|
20241002,144400,843551000,312500,312500,312500,312500,2
|
|
20241002,144300,842926000,312500,312500,312500,312500,4
|
|
20241002,144200,841676000,312500,312500,312500,312500,3
|
|
20241002,144100,840738500,312500,312500,312500,312500,2
|
|
20241002,144000,840113500,313000,312500,313000,312500,4
|
|
20241002,143900,838863000,313000,312500,313000,312500,5
|
|
20241002,143800,837300000,312500,312500,312500,312500,2
|
|
20241002,143700,836675000,313000,312500,313000,312500,8
|
|
20241002,143600,834172000,312500,312500,312500,312500,5
|
|
20241002,143500,832609500,312500,312500,312500,312500,6
|
|
20241002,143400,830734500,312500,312500,312500,312500,3
|
|
20241002,143300,829797000,312500,312500,312500,312500,3
|
|
20241002,143200,828859500,312500,312500,312500,312500,4
|
|
20241002,143100,827609500,313000,312500,313000,312500,5
|
|
20241002,143000,826045500,312500,312500,312500,312500,2
|
|
20241002,142900,825420500,312500,312500,312500,312500,2
|
|
20241002,142800,824795500,312500,312500,313000,312500,5
|
|
20241002,142700,823232000,312500,312500,312500,312500,1
|
|
20241002,142600,822919500,312500,312500,312500,312500,4
|
|
20241002,142500,821669500,312500,312500,312500,312500,1
|
|
20241002,142400,821357000,312500,312500,312500,312500,3
|
|
20241002,142300,820419500,312500,313000,313000,312500,9
|
|
20241002,142200,817603000,312500,312500,312500,312500,5
|
|
20241002,142100,816040500,312500,312500,312500,312500,3
|
|
20241002,142000,815103000,312500,312500,312500,312500,1
|
|
20241002,141900,814790500,312500,312500,312500,312500,2
|
|
20241002,141800,814165500,312500,312500,312500,312500,3
|
|
20241002,141700,813228000,312500,312500,312500,312500,5
|
|
20241002,141600,811665500,312500,312500,312500,312500,4
|
|
20241002,141500,810415500,312500,312500,312500,312500,2
|
|
20241002,141400,809790500,312500,312500,312500,312500,1
|
|
20241002,141300,809478000,312500,313000,313000,312500,2
|
|
20241002,141200,808852500,313000,313000,313000,312500,9
|
|
20241002,141100,806036500,312500,312500,312500,312500,2
|
|
20241002,141000,805411500,312500,313000,313000,312500,3
|
|
20241002,140900,804473500,312500,312500,312500,312500,3
|
|
20241002,140800,803536000,312500,312500,312500,312500,6
|
|
20241002,140700,801661000,312500,312500,312500,312500,2
|
|
20241002,140600,801036000,312500,312500,312500,312500,2
|
|
20241002,140500,800411000,312500,312500,312500,312500,3
|
|
20241002,140400,799473500,313000,312500,313000,312500,3
|
|
20241002,140300,798535500,312500,312500,312500,312500,16
|
|
20241002,140200,793535500,312500,312500,312500,312500,2
|
|
20241002,140100,792910500,312500,312500,312500,312500,3
|
|
20241002,140000,791973000,312500,312500,313000,312500,14
|
|
20241002,135900,787592000,312500,312500,312500,312500,5
|
|
20241002,135800,786029500,312500,312500,312500,312500,3
|
|
20241002,135700,785092000,313000,312500,313000,312500,3
|
|
20241002,135600,784153500,312500,312500,312500,312500,36
|
|
20241002,135500,772903500,312500,312500,312500,312500,2
|
|
20241002,135400,772278500,312500,312500,313000,312500,6
|
|
20241002,135300,770402000,312500,312500,312500,312500,19
|
|
20241002,135200,764464500,312500,312500,313000,312500,34
|
|
20241002,135100,753837500,313000,313000,313000,313000,4
|
|
20241002,135000,752585500,313000,312500,313000,312500,11
|
|
20241002,134900,749143000,312500,312500,312500,312500,2
|
|
20241002,134800,748518000,312500,312500,312500,312500,2
|
|
20241002,134700,747893000,312500,313000,313000,312500,4
|
|
20241002,134600,746642500,312500,312500,312500,312500,4
|
|
20241002,134500,745392500,312500,312500,312500,312500,1
|
|
20241002,134400,745080000,312500,312500,313000,312500,3
|
|
20241002,134300,744142000,312500,312500,312500,312500,3
|
|
20241002,134200,743204500,312500,312500,312500,312500,3
|
|
20241002,134100,742267000,313000,312500,313000,312500,3
|
|
20241002,134000,741329000,312500,312500,312500,312500,5
|
|
20241002,133900,739766500,312500,312500,312500,312500,3
|
|
20241002,133800,738829000,312500,312500,312500,312500,2
|
|
20241002,133700,738204000,312500,312500,312500,312500,3
|
|
20241002,133600,737266500,312500,313000,313000,312500,7
|
|
20241002,133500,735076000,313000,313000,313000,313000,3
|
|
20241002,133400,734137000,313000,313000,313000,313000,3
|
|
20241002,133300,733198000,313000,312500,313000,312500,2
|
|
20241002,133200,732572500,312500,312500,312500,312500,5
|
|
20241002,133100,731010000,312500,312500,312500,312500,2
|
|
20241002,133000,730385000,312500,312500,312500,312500,5
|
|
20241002,132900,728822500,312500,312500,312500,312500,3
|
|
20241002,132800,727885000,313000,312500,313000,312500,2
|
|
20241002,132700,727259500,312500,312500,312500,312500,2
|
|
20241002,132600,726634500,313000,313000,313000,313000,4
|
|
20241002,132500,725382500,313500,313000,313500,313000,7
|
|
20241002,132400,723190000,313000,313000,313000,313000,4
|
|
20241002,132300,721938000,313500,313000,313500,313000,52
|
|
20241002,132200,705661500,313500,313500,313500,313500,2
|
|
20241002,132100,705034500,314000,314000,314000,314000,2
|
|
20241002,132000,704406500,314000,314000,314000,314000,2
|
|
20241002,131900,703778500,314500,314000,314500,314000,18
|
|
20241002,131800,698122000,314000,314000,314000,314000,3
|
|
20241002,131700,697180000,314000,314000,314000,314000,0
|
|
20241002,131600,697180000,314000,314000,314000,314000,3
|
|
20241002,131500,696238000,314000,314000,314000,314000,14
|
|
20241002,131400,691842000,314000,314000,314000,314000,4
|
|
20241002,131300,690586000,314000,314000,314000,314000,0
|
|
20241002,131200,690586000,314000,314500,314500,314000,2
|
|
20241002,131100,689957500,314500,314500,314500,314500,0
|
|
20241002,131000,689957500,314500,314500,314500,314500,3
|
|
20241002,130900,689014000,315000,315000,315000,315000,5
|
|
20241002,130800,687439000,314500,314500,314500,314500,0
|
|
20241002,130700,687439000,314500,314500,314500,314500,0
|
|
20241002,130600,687439000,314500,314500,314500,314500,0
|
|
20241002,130500,687439000,314500,314000,314500,314000,24
|
|
20241002,130400,679893000,314000,314000,314000,314000,0
|
|
20241002,130300,679893000,314000,314000,314000,314000,0
|
|
20241002,130200,679893000,314000,314000,314000,314000,0
|
|
20241002,130100,679893000,314000,314000,314000,314000,0
|
|
20241002,130000,679893000,314000,315000,315000,314000,2
|
|
20241002,125900,679264000,314500,314500,314500,314500,1
|
|
20241002,125800,678949500,314000,314000,314000,314000,0
|
|
20241002,125700,678949500,314000,314000,314000,314000,0
|
|
20241002,125600,678949500,314000,314000,314000,314000,1
|
|
20241002,125500,678635500,314000,314000,314000,314000,8
|
|
20241002,125400,676123500,313000,313000,313000,313000,4
|
|
20241002,125300,674871500,313000,313000,313000,313000,0
|
|
20241002,125200,674871500,313000,313000,313000,313000,0
|
|
20241002,125100,674871500,313000,313000,313000,313000,0
|
|
20241002,125000,674871500,313000,313000,313000,313000,2
|
|
20241002,124900,674245500,313000,313000,313000,313000,0
|
|
20241002,124800,674245500,313000,313000,313000,313000,0
|
|
20241002,124700,674245500,313000,313000,313000,313000,0
|
|
20241002,124600,674245500,313000,313000,313000,313000,0
|
|
20241002,124500,674245500,313000,313500,313500,313000,5
|
|
20241002,124400,672679000,313000,313000,313000,313000,0
|
|
20241002,124300,672679000,313000,313000,313000,313000,0
|
|
20241002,124200,672679000,313000,313000,313000,313000,0
|
|
20241002,124100,672679000,313000,313000,313000,313000,0
|
|
20241002,124000,672679000,313000,313000,313000,313000,2
|
|
20241002,123900,672053000,313500,313500,313500,313500,0
|
|
20241002,123800,672053000,313500,313500,313500,313500,0
|
|
20241002,123700,672053000,313500,313500,313500,313500,0
|
|
20241002,123600,672053000,313500,313500,313500,313500,3
|
|
20241002,123500,671112500,315000,315000,315000,315000,15
|
|
20241002,123400,666387500,315000,315000,315000,315000,0
|
|
20241002,123300,666387500,315000,315000,315000,315000,1
|
|
20241002,123200,666072500,315000,315000,315000,315000,0
|
|
20241002,123100,666072500,315000,313000,315000,313000,22
|
|
20241002,123000,659162000,313000,313000,313000,313000,7
|
|
20241002,122900,656971000,313000,313000,313000,313000,0
|
|
20241002,122800,656971000,313000,313000,313000,313000,0
|
|
20241002,122700,656971000,313000,313500,313500,313000,22
|
|
20241002,122600,650081000,313500,313500,313500,313500,0
|
|
20241002,122500,650081000,313500,313500,313500,313500,0
|
|
20241002,122400,650081000,313500,313500,313500,313500,0
|
|
20241002,122300,650081000,313500,313500,313500,313500,1
|
|
20241002,122200,649767500,313500,313500,313500,313500,3
|
|
20241002,122100,648827000,313500,313500,313500,313500,0
|
|
20241002,122000,648827000,313500,313500,313500,313500,0
|
|
20241002,121900,648827000,313500,313500,313500,313500,0
|
|
20241002,121800,648827000,313500,313500,313500,313500,4
|
|
20241002,121700,647573000,313500,313500,313500,313500,1
|
|
20241002,121600,647259500,313500,313500,313500,313500,2
|
|
20241002,121500,646632500,313500,313500,313500,313500,1
|
|
20241002,121400,646319000,315000,315000,315000,315000,4
|
|
20241002,121300,645059000,314500,314500,314500,314500,10
|
|
20241002,121200,641914000,314500,314500,314500,314500,1
|
|
20241002,121100,641599500,314000,313500,314000,313500,9
|
|
20241002,121000,638774500,313500,313500,313500,313500,1
|
|
20241002,120900,638461000,313500,313500,313500,313500,1
|
|
20241002,120800,638147500,313500,313500,313500,313500,0
|
|
20241002,120700,638147500,313500,313500,313500,313500,1
|
|
20241002,120600,637834000,313000,313000,313000,313000,2
|
|
20241002,120500,637208000,313500,313500,313500,313500,0
|
|
20241002,120400,637208000,313500,313500,313500,313500,1
|
|
20241002,120300,636894500,313000,313000,313000,313000,0
|
|
20241002,120200,636894500,313000,313000,313000,313000,0
|
|
20241002,120100,636894500,313000,313000,313000,313000,4
|
|
20241002,120000,635642500,313000,313000,313000,313000,0
|
|
20241002,115900,635642500,313000,313000,313000,313000,0
|
|
20241002,115800,635642500,313000,313000,313000,313000,0
|
|
20241002,115700,635642500,313000,313000,313000,313000,2
|
|
20241002,115600,635016500,313000,313000,313000,313000,3
|
|
20241002,115500,634077500,313000,313000,313000,313000,1
|
|
20241002,115400,633764500,313500,313500,313500,313500,0
|
|
20241002,115300,633764500,313500,313500,313500,313500,1
|
|
20241002,115200,633451000,313000,313000,313000,313000,3
|
|
20241002,115100,632512000,313500,313500,313500,313500,0
|
|
20241002,115000,632512000,313500,313500,313500,313500,1
|
|
20241002,114900,632198500,313000,313000,313000,313000,0
|
|
20241002,114800,632198500,313000,313000,313000,313000,4
|
|
20241002,114700,630946500,313000,313000,313000,313000,0
|
|
20241002,114600,630946500,313000,313000,313000,313000,0
|
|
20241002,114500,630946500,313000,313000,313000,313000,0
|
|
20241002,114400,630946500,313000,313000,313000,313000,4
|
|
20241002,114300,629694500,313000,313000,313000,313000,0
|
|
20241002,114200,629694500,313000,313000,313000,313000,10
|
|
20241002,114100,626564500,313000,313000,313000,313000,0
|
|
20241002,114000,626564500,313000,313000,313000,313000,0
|
|
20241002,113900,626564500,313000,313000,313000,313000,0
|
|
20241002,113800,626564500,313000,313000,313000,313000,4
|
|
20241002,113700,625312500,313000,313000,313000,313000,0
|
|
20241002,113600,625312500,313000,313000,313000,313000,2
|
|
20241002,113500,624686500,313000,313000,313000,313000,0
|
|
20241002,113400,624686500,313000,313000,313000,313000,0
|
|
20241002,113300,624686500,313000,313000,313000,313000,3
|
|
20241002,113200,623747500,313500,313500,313500,313500,0
|
|
20241002,113100,623747500,313500,313500,313500,313500,0
|
|
20241002,113000,623747500,313500,313500,313500,313500,1
|
|
20241002,112900,623434000,313500,313500,313500,313500,0
|
|
20241002,112800,623434000,313500,313500,313500,313500,0
|
|
20241002,112700,623434000,313500,313500,313500,313500,0
|
|
20241002,112600,623434000,313500,313000,313500,313000,7
|
|
20241002,112500,621240000,313500,313500,313500,313500,1
|
|
20241002,112400,620926500,313500,313500,313500,313500,0
|
|
20241002,112300,620926500,313500,313500,313500,313500,0
|
|
20241002,112200,620926500,313500,314000,314000,313500,2
|
|
20241002,112100,620299000,314000,313500,314000,313500,9
|
|
20241002,112000,617477000,312500,312500,312500,312500,0
|
|
20241002,111900,617477000,312500,312500,312500,312500,0
|
|
20241002,111800,617477000,312500,312500,312500,312500,0
|
|
20241002,111700,617477000,312500,313000,313000,312500,5
|
|
20241002,111600,615914000,312500,312500,312500,312500,4
|
|
20241002,111500,614664000,312500,312500,312500,312500,0
|
|
20241002,111400,614664000,312500,312500,312500,312500,0
|
|
20241002,111300,614664000,312500,312500,312500,312500,3
|
|
20241002,111200,613726500,312500,312500,312500,312500,1
|
|
20241002,111100,613414000,312500,312500,312500,312500,0
|
|
20241002,111000,613414000,312500,312500,312500,312500,0
|
|
20241002,110900,613414000,312500,312500,312500,312500,2
|
|
20241002,110800,612789000,312000,312000,312000,312000,0
|
|
20241002,110700,612789000,312000,312000,312000,312000,0
|
|
20241002,110600,612789000,312000,312000,312000,312000,0
|
|
20241002,110500,612789000,312000,312000,312000,312000,0
|
|
20241002,110400,612789000,312000,313000,313000,312000,841
|
|
20241002,110300,349991500,312500,312500,312500,312500,0
|
|
20241002,110200,349991500,312500,312500,312500,312500,0
|
|
20241002,110100,349991500,312500,312500,312500,312500,0
|
|
20241002,110000,349991500,312500,313000,313000,312500,13
|
|
20241002,105900,345925500,313000,313000,313000,313000,0
|
|
20241002,105800,345925500,313000,313000,313000,313000,0
|
|
20241002,105700,345925500,313000,313000,313000,313000,0
|
|
20241002,105600,345925500,313000,313000,313000,312500,6
|
|
20241002,105500,344048000,313000,313000,313000,313000,0
|
|
20241002,105400,344048000,313000,313000,313000,313000,0
|
|
20241002,105300,344048000,313000,313000,313000,313000,0
|
|
20241002,105200,344048000,313000,313000,313000,313000,0
|
|
20241002,105100,344048000,313000,313000,313000,313000,10
|
|
20241002,105000,340918000,313500,313000,313500,313000,18
|
|
20241002,104900,335280000,312500,312500,312500,312500,0
|
|
20241002,104800,335280000,312500,312500,312500,312500,5
|
|
20241002,104700,333717500,312500,312500,312500,312500,0
|
|
20241002,104600,333717500,312500,313500,313500,312500,10
|
|
20241002,104500,330591500,312500,312500,312500,312500,0
|
|
20241002,104400,330591500,312500,312500,312500,312500,2
|
|
20241002,104300,329966500,312500,312500,312500,312500,4
|
|
20241002,104200,328716500,313500,313500,313500,313500,0
|
|
20241002,104100,328716500,313500,313500,313500,313500,0
|
|
20241002,104000,328716500,313500,313500,313500,313500,7
|
|
20241002,103900,326522000,313500,313500,313500,313500,0
|
|
20241002,103800,326522000,313500,313500,313500,313500,0
|
|
20241002,103700,326522000,313500,313500,313500,313500,1
|
|
20241002,103600,326208500,313500,313500,313500,313500,19
|
|
20241002,103500,320252000,313500,313000,314500,313000,302
|
|
20241002,103400,225569500,313000,312500,313000,312500,10
|
|
20241002,103300,222442000,312500,312500,312500,312500,0
|
|
20241002,103200,222442000,312500,312500,312500,312500,3
|
|
20241002,103100,221504500,313000,313000,313000,313000,0
|
|
20241002,103000,221504500,313000,313000,313000,313000,0
|
|
20241002,102900,221504500,313000,313000,313000,313000,1
|
|
20241002,102800,221191500,313000,313000,313000,313000,12
|
|
20241002,102700,217435500,313000,313000,313000,313000,0
|
|
20241002,102600,217435500,313000,313000,313000,313000,1
|
|
20241002,102500,217122500,312500,312500,312500,312500,6
|
|
20241002,102400,215247500,313000,313000,313000,313000,1
|
|
20241002,102300,214934500,312000,312500,312500,312000,3
|
|
20241002,102200,213998000,312500,312500,312500,312500,0
|
|
20241002,102100,213998000,312500,312500,312500,312500,0
|
|
20241002,102000,213998000,312500,312500,312500,312500,0
|
|
20241002,101900,213998000,312500,312500,312500,312500,6
|
|
20241002,101800,212123000,312500,312500,312500,312500,0
|
|
20241002,101700,212123000,312500,312500,312500,312500,0
|
|
20241002,101600,212123000,312500,312500,312500,312500,5
|
|
20241002,101500,210560500,312500,313000,313000,312500,5
|
|
20241002,101400,208997500,312500,312500,312500,312500,10
|
|
20241002,101300,205872500,312500,312500,312500,312500,4
|
|
20241002,101200,204622500,313000,313000,313000,313000,6
|
|
20241002,101100,202744500,312500,312500,312500,312500,0
|
|
20241002,101000,202744500,312500,312000,312500,312000,8
|
|
20241002,100900,200245000,312500,312500,312500,312500,1
|
|
20241002,100800,199932500,312500,312500,312500,312500,4
|
|
20241002,100700,198682500,312500,312500,312500,312500,36
|
|
20241002,100600,187432500,312500,312500,312500,312500,2
|
|
20241002,100500,186807500,312000,312000,312000,312000,0
|
|
20241002,100400,186807500,312000,312000,312000,312000,2
|
|
20241002,100300,186183500,312000,312000,312000,312000,2
|
|
20241002,100200,185559500,312000,312000,312000,312000,2
|
|
20241002,100100,184935500,312000,312000,312000,312000,25
|
|
20241002,100000,177135500,312000,312500,312500,312000,5
|
|
20241002,095900,175575000,312000,312000,312000,312000,0
|
|
20241002,095800,175575000,312000,312000,312000,312000,0
|
|
20241002,095700,175575000,312000,312500,312500,312000,3
|
|
20241002,095600,174638500,312500,312000,312500,312000,2
|
|
20241002,095500,174014000,312000,312000,312000,312000,3
|
|
20241002,095400,173078000,312500,312500,312500,312500,0
|
|
20241002,095300,173078000,312500,312500,312500,312500,4
|
|
20241002,095200,171828000,312500,312500,312500,312500,0
|
|
20241002,095100,171828000,312500,312000,312500,312000,6
|
|
20241002,095000,169955000,312000,312000,312000,312000,0
|
|
20241002,094900,169955000,312000,312000,312000,312000,1
|
|
20241002,094800,169643000,312000,312000,312000,312000,0
|
|
20241002,094700,169643000,312000,312000,312000,312000,0
|
|
20241002,094600,169643000,312000,312000,312000,311500,4
|
|
20241002,094500,168395500,312000,311500,312000,311500,3
|
|
20241002,094400,167460500,312000,312000,312000,312000,2
|
|
20241002,094300,166836500,312000,312000,312000,312000,0
|
|
20241002,094200,166836500,312000,312000,312000,312000,8
|
|
20241002,094100,164340500,312000,312000,312000,312000,2
|
|
20241002,094000,163716500,311500,311500,311500,311500,2
|
|
20241002,093900,163093500,312000,312000,312000,312000,6
|
|
20241002,093800,161221500,311500,311000,311500,311000,11
|
|
20241002,093700,157795500,311500,311500,311500,311500,6
|
|
20241002,093600,155926500,311500,312000,312500,311500,24
|
|
20241002,093500,148449000,312500,312500,312500,312500,1
|
|
20241002,093400,148136500,313000,313000,313000,312500,4
|
|
20241002,093300,146885000,312000,312000,312000,312000,4
|
|
20241002,093200,145637000,312000,312500,312500,312000,3
|
|
20241002,093100,144700000,312500,312500,312500,312500,4
|
|
20241002,093000,143450000,312500,312000,312500,312000,2
|
|
20241002,092900,142825500,311500,311500,311500,311500,0
|
|
20241002,092800,142825500,311500,312000,312500,311500,48
|
|
20241002,092700,127867500,312000,312500,312500,312000,37
|
|
20241002,092600,116321000,312500,312500,312500,312500,5
|
|
20241002,092500,114758500,312000,312000,312000,312000,0
|
|
20241002,092400,114758500,312000,312500,312500,312000,10
|
|
20241002,092300,111636000,312500,312500,312500,312500,1
|
|
20241002,092200,111323500,313000,312500,313000,312500,4
|
|
20241002,092100,110072500,312000,312500,312500,312000,8
|
|
20241002,092000,107576000,313000,313000,313000,312500,16
|
|
20241002,091900,102568500,312500,312500,312500,312500,14
|
|
20241002,091800,98193500,312500,312500,312500,312500,2
|
|
20241002,091700,97568500,312500,312500,312500,312500,1
|
|
20241002,091600,97256000,312500,313000,313000,312500,74
|
|
20241002,091500,74104000,313500,313500,313500,313500,19
|
|
20241002,091400,68147500,313500,313500,313500,313500,33
|
|
20241002,091300,57802000,313500,314000,314500,313500,40
|
|
20241002,091200,45241500,314500,314500,314500,314500,4
|
|
20241002,091100,43983500,314500,314500,314500,314500,3
|
|
20241002,091000,43040000,314500,314500,315000,314500,15
|
|
20241002,090900,38322000,315000,315000,315000,315000,3
|
|
20241002,090800,37377000,315500,315500,315500,315500,0
|
|
20241002,090700,37377000,315500,315500,315500,315500,1
|
|
20241002,090600,37061500,315500,315000,315500,315000,3
|
|
20241002,090500,36116000,315000,315000,315000,315000,1
|
|
20241002,090400,35801000,314500,316000,316000,314500,32
|
|
20241002,090300,25711500,316000,316500,316500,316000,9
|
|
20241002,090200,22864500,316500,318500,318500,316500,27
|
|
20241002,090100,14279000,316500,317000,317000,316500,10
|
|
20241002,090000,11109500,317000,318500,318500,317000,35
|