581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183800,346975500,321500,321500,321500,321500,29
|
|
20241024,183700,346975500,321500,321500,321500,321500,0
|
|
20241024,183600,346975500,321500,321500,321500,321500,0
|
|
20241024,183500,346975500,321500,321500,321500,321500,0
|
|
20241024,183400,346975500,321500,321500,321500,321500,0
|
|
20241024,183300,346975500,321500,321500,321500,321500,0
|
|
20241024,183200,346975500,321500,321500,321500,321500,0
|
|
20241024,183100,346975500,321500,321500,321500,321500,0
|
|
20241024,183000,346975500,321500,321500,321500,321500,0
|
|
20241024,182900,346975500,321500,321500,321500,321500,0
|
|
20241024,182800,346975500,321500,321500,321500,321500,0
|
|
20241024,182700,346975500,321500,321500,321500,321500,0
|
|
20241024,182600,346975500,321500,321500,321500,321500,0
|
|
20241024,182500,346975500,321500,321500,321500,321500,0
|
|
20241024,182400,346975500,321500,321500,321500,321500,0
|
|
20241024,182300,346975500,321500,321500,321500,321500,0
|
|
20241024,182200,346975500,321500,321500,321500,321500,0
|
|
20241024,182100,346975500,321500,321500,321500,321500,0
|
|
20241024,182000,346975500,321500,321500,321500,321500,0
|
|
20241024,181900,346975500,321500,321500,321500,321500,0
|
|
20241024,181800,346975500,321500,321500,321500,321500,0
|
|
20241024,181700,346975500,321500,321500,321500,321500,0
|
|
20241024,181600,346975500,321500,321500,321500,321500,0
|
|
20241024,181500,346975500,321500,321500,321500,321500,0
|
|
20241024,181400,346975500,321500,321500,321500,321500,0
|
|
20241024,181300,346975500,321500,321500,321500,321500,0
|
|
20241024,181200,346975500,321500,321500,321500,321500,0
|
|
20241024,181100,346975500,321500,321500,321500,321500,0
|
|
20241024,181000,346975500,321500,321500,321500,321500,0
|
|
20241024,180900,346975500,321500,321500,321500,321500,0
|
|
20241024,180800,346975500,321500,321500,321500,321500,29
|
|
20241024,180700,346975500,321500,321500,321500,321500,0
|
|
20241024,180600,346975500,321500,321500,321500,321500,0
|
|
20241024,180500,346975500,321500,321500,321500,321500,0
|
|
20241024,180400,346975500,321500,321500,321500,321500,0
|
|
20241024,180300,346975500,321500,321500,321500,321500,0
|
|
20241024,180200,346975500,321500,321500,321500,321500,0
|
|
20241024,180100,346975500,321500,321500,321500,321500,0
|
|
20241024,180000,346975500,321500,321500,321500,321500,0
|
|
20241024,175900,346975500,321500,321500,321500,321500,0
|
|
20241024,175800,346975500,321500,321500,321500,321500,0
|
|
20241024,175700,346975500,321500,321500,321500,321500,0
|
|
20241024,175600,346975500,321500,321500,321500,321500,0
|
|
20241024,175500,346975500,321500,321500,321500,321500,0
|
|
20241024,175400,346975500,321500,321500,321500,321500,0
|
|
20241024,175300,346975500,321500,321500,321500,321500,0
|
|
20241024,175200,346975500,321500,321500,321500,321500,0
|
|
20241024,175100,346975500,321500,321500,321500,321500,0
|
|
20241024,175000,346975500,321500,321500,321500,321500,0
|
|
20241024,174900,346975500,321500,321500,321500,321500,0
|
|
20241024,174800,346975500,321500,321500,321500,321500,0
|
|
20241024,174700,346975500,321500,321500,321500,321500,0
|
|
20241024,174600,346975500,321500,321500,321500,321500,0
|
|
20241024,174500,346975500,321500,321500,321500,321500,0
|
|
20241024,174400,346975500,321500,321500,321500,321500,0
|
|
20241024,174300,346975500,321500,321500,321500,321500,0
|
|
20241024,174200,346975500,321500,321500,321500,321500,0
|
|
20241024,174100,346975500,321500,321500,321500,321500,0
|
|
20241024,174000,346975500,321500,321500,321500,321500,0
|
|
20241024,173900,346975500,321500,321500,321500,321500,0
|
|
20241024,173800,346975500,321500,321500,321500,321500,29
|
|
20241024,173700,346975500,321500,321500,321500,321500,0
|
|
20241024,173600,346975500,321500,321500,321500,321500,0
|
|
20241024,173500,346975500,321500,321500,321500,321500,0
|
|
20241024,173400,346975500,321500,321500,321500,321500,0
|
|
20241024,173300,346975500,321500,321500,321500,321500,0
|
|
20241024,173200,346975500,321500,321500,321500,321500,0
|
|
20241024,173100,346975500,321500,321500,321500,321500,0
|
|
20241024,173000,346975500,321500,321500,321500,321500,0
|
|
20241024,172900,346975500,321500,321500,321500,321500,0
|
|
20241024,172800,346975500,321500,321500,321500,321500,0
|
|
20241024,172700,346975500,321500,321500,321500,321500,0
|
|
20241024,172600,346975500,321500,321500,321500,321500,0
|
|
20241024,172500,346975500,321500,321500,321500,321500,0
|
|
20241024,172400,346975500,321500,321500,321500,321500,0
|
|
20241024,172300,346975500,321500,321500,321500,321500,0
|
|
20241024,172200,346975500,321500,321500,321500,321500,0
|
|
20241024,172100,346975500,321500,321500,321500,321500,0
|
|
20241024,172000,346975500,321500,321500,321500,321500,0
|
|
20241024,171900,346975500,321500,321500,321500,321500,0
|
|
20241024,171800,346975500,321500,321500,321500,321500,0
|
|
20241024,171700,346975500,321500,321500,321500,321500,0
|
|
20241024,171600,346975500,321500,321500,321500,321500,0
|
|
20241024,171500,346975500,321500,321500,321500,321500,0
|
|
20241024,171400,346975500,321500,321500,321500,321500,0
|
|
20241024,171300,346975500,321500,321500,321500,321500,0
|
|
20241024,171200,346975500,321500,321500,321500,321500,0
|
|
20241024,171100,346975500,321500,321500,321500,321500,0
|
|
20241024,171000,346975500,321500,321500,321500,321500,0
|
|
20241024,170900,346975500,321500,321500,321500,321500,0
|
|
20241024,170800,346975500,321500,321500,321500,321500,29
|
|
20241024,170700,346975500,321500,321500,321500,321500,0
|
|
20241024,170600,346975500,321500,321500,321500,321500,0
|
|
20241024,170500,346975500,321500,321500,321500,321500,0
|
|
20241024,170400,346975500,321500,321500,321500,321500,0
|
|
20241024,170300,346975500,321500,321500,321500,321500,0
|
|
20241024,170200,346975500,321500,321500,321500,321500,0
|
|
20241024,170100,346975500,321500,321500,321500,321500,0
|
|
20241024,170000,346975500,321500,321500,321500,321500,0
|
|
20241024,165900,346975500,321500,321500,321500,321500,0
|
|
20241024,165800,346975500,321500,321500,321500,321500,0
|
|
20241024,165700,346975500,321500,321500,321500,321500,0
|
|
20241024,165600,346975500,321500,321500,321500,321500,0
|
|
20241024,165500,346975500,321500,321500,321500,321500,0
|
|
20241024,165400,346975500,321500,321500,321500,321500,0
|
|
20241024,165300,346975500,321500,321500,321500,321500,0
|
|
20241024,165200,346975500,321500,321500,321500,321500,0
|
|
20241024,165100,346975500,321500,321500,321500,321500,0
|
|
20241024,165000,346975500,321500,321500,321500,321500,0
|
|
20241024,164900,346975500,321500,321500,321500,321500,0
|
|
20241024,164800,346975500,321500,321500,321500,321500,0
|
|
20241024,164700,346975500,321500,321500,321500,321500,0
|
|
20241024,164600,346975500,321500,321500,321500,321500,0
|
|
20241024,164500,346975500,321500,321500,321500,321500,0
|
|
20241024,164400,346975500,321500,321500,321500,321500,0
|
|
20241024,164300,346975500,321500,321500,321500,321500,0
|
|
20241024,164200,346975500,321500,321500,321500,321500,0
|
|
20241024,164100,346975500,321500,321500,321500,321500,0
|
|
20241024,164000,346975500,321500,321500,321500,321500,0
|
|
20241024,163900,346975500,321500,321500,321500,321500,0
|
|
20241024,163800,346975500,321500,321500,321500,321500,29
|
|
20241024,163700,346975500,321500,321500,321500,321500,0
|
|
20241024,163600,346975500,321500,321500,321500,321500,0
|
|
20241024,163500,346975500,321500,321500,321500,321500,0
|
|
20241024,163400,346975500,321500,321500,321500,321500,0
|
|
20241024,163300,346975500,321500,321500,321500,321500,0
|
|
20241024,163200,346975500,321500,321500,321500,321500,0
|
|
20241024,163100,346975500,321500,321500,321500,321500,0
|
|
20241024,163000,346975500,321500,321500,321500,321500,0
|
|
20241024,162900,346975500,321500,321500,321500,321500,0
|
|
20241024,162800,346975500,321500,321500,321500,321500,0
|
|
20241024,162700,346975500,321500,321500,321500,321500,0
|
|
20241024,162600,346975500,321500,321500,321500,321500,0
|
|
20241024,162500,346975500,321500,321500,321500,321500,0
|
|
20241024,162400,346975500,321500,321500,321500,321500,0
|
|
20241024,162300,346975500,321500,321500,321500,321500,0
|
|
20241024,162200,346975500,321500,321500,321500,321500,0
|
|
20241024,162100,346975500,321500,321500,321500,321500,0
|
|
20241024,162000,346975500,321500,321500,321500,321500,0
|
|
20241024,161900,346975500,321500,321500,321500,321500,0
|
|
20241024,161800,346975500,321500,321500,321500,321500,0
|
|
20241024,161700,346975500,321500,321500,321500,321500,0
|
|
20241024,161600,346975500,321500,321500,321500,321500,0
|
|
20241024,161500,346975500,321500,321500,321500,321500,0
|
|
20241024,161400,346975500,321500,321500,321500,321500,0
|
|
20241024,161300,346975500,321500,321500,321500,321500,0
|
|
20241024,161200,346975500,321500,321500,321500,321500,0
|
|
20241024,161100,346975500,321500,321500,321500,321500,0
|
|
20241024,161000,346975500,321500,321500,321500,321500,0
|
|
20241024,160900,346975500,321500,321500,321500,321500,0
|
|
20241024,160800,346975500,321500,321500,321500,321500,29
|
|
20241024,160700,346975500,321500,321500,321500,321500,0
|
|
20241024,160600,346975500,321500,321500,321500,321500,0
|
|
20241024,160500,346975500,321500,321500,321500,321500,0
|
|
20241024,160400,346975500,321500,321500,321500,321500,0
|
|
20241024,160300,346975500,321500,321500,321500,321500,0
|
|
20241024,160200,346975500,321500,321500,321500,321500,0
|
|
20241024,160100,346975500,321500,321500,321500,321500,0
|
|
20241024,160000,346975500,321500,321500,321500,321500,0
|
|
20241024,155900,346975500,321500,321500,321500,321500,0
|
|
20241024,155800,346975500,321500,321500,321500,321500,0
|
|
20241024,155700,346975500,321500,321500,321500,321500,0
|
|
20241024,155600,346975500,321500,321500,321500,321500,0
|
|
20241024,155500,346975500,321500,321500,321500,321500,0
|
|
20241024,155400,346975500,321500,321500,321500,321500,0
|
|
20241024,155300,346975500,321500,321500,321500,321500,0
|
|
20241024,155200,346975500,321500,321500,321500,321500,0
|
|
20241024,155100,346975500,321500,321500,321500,321500,0
|
|
20241024,155000,346975500,321500,321500,321500,321500,0
|
|
20241024,154900,346975500,321500,321500,321500,321500,0
|
|
20241024,154800,346975500,321500,321500,321500,321500,0
|
|
20241024,154700,346975500,321500,321500,321500,321500,0
|
|
20241024,154600,346975500,321500,321500,321500,321500,0
|
|
20241024,154500,346975500,321500,321500,321500,321500,0
|
|
20241024,154400,346975500,321500,321500,321500,321500,0
|
|
20241024,154300,346975500,321500,321500,321500,321500,0
|
|
20241024,154200,346975500,321500,321500,321500,321500,0
|
|
20241024,154100,346975500,321500,321500,321500,321500,0
|
|
20241024,154000,346975500,321500,321500,321500,321500,0
|
|
20241024,153900,346975500,321500,321500,321500,321500,0
|
|
20241024,153800,346975500,321500,321500,321500,321500,29
|
|
20241024,153700,346975500,321500,321500,321500,321500,0
|
|
20241024,153600,346975500,321500,321500,321500,321500,0
|
|
20241024,153500,346975500,321500,321500,321500,321500,0
|
|
20241024,153400,346975500,321500,321500,321500,321500,0
|
|
20241024,153300,346975500,321500,321500,321500,321500,0
|
|
20241024,153200,346975500,321500,321500,321500,321500,0
|
|
20241024,153100,346975500,321500,321500,321500,321500,0
|
|
20241024,153000,346975500,321500,321500,321500,321500,29
|
|
20241024,152900,337652000,320500,320500,320500,320500,0
|
|
20241024,152800,337652000,320500,320500,320500,320500,0
|
|
20241024,152700,337652000,320500,320500,320500,320500,0
|
|
20241024,152600,337652000,320500,320500,320500,320500,0
|
|
20241024,152500,337652000,320500,320500,320500,320500,0
|
|
20241024,152400,337652000,320500,320500,320500,320500,0
|
|
20241024,152300,337652000,320500,320500,320500,320500,0
|
|
20241024,152200,337652000,320500,320500,320500,320500,0
|
|
20241024,152100,337652000,320500,320500,320500,320500,0
|
|
20241024,152000,337652000,320500,320500,320500,320500,0
|
|
20241024,151900,337652000,320500,320500,320500,320500,1
|
|
20241024,151800,337331500,321000,321000,321000,321000,0
|
|
20241024,151700,337331500,321000,321000,321000,321000,0
|
|
20241024,151600,337331500,321000,320500,321000,320500,3
|
|
20241024,151500,336369000,320500,320500,320500,320500,5
|
|
20241024,151400,334766500,320000,320000,320000,320000,0
|
|
20241024,151300,334766500,320000,320000,320000,320000,0
|
|
20241024,151200,334766500,320000,320000,320000,320000,0
|
|
20241024,151100,334766500,320000,320000,320000,320000,0
|
|
20241024,151000,334766500,320000,320000,320000,320000,2
|
|
20241024,150900,334126500,320000,320000,320000,320000,0
|
|
20241024,150800,334126500,320000,320000,320000,320000,0
|
|
20241024,150700,334126500,320000,320000,320000,320000,0
|
|
20241024,150600,334126500,320000,320000,320000,320000,0
|
|
20241024,150500,334126500,320000,320000,320000,320000,0
|
|
20241024,150400,334126500,320000,320000,320000,320000,0
|
|
20241024,150300,334126500,320000,320000,320000,320000,1
|
|
20241024,150200,333806500,320000,320000,320000,320000,0
|
|
20241024,150100,333806500,320000,320000,320000,320000,0
|
|
20241024,150000,333806500,320000,320000,320000,320000,4
|
|
20241024,145900,332526500,320500,320500,320500,320500,0
|
|
20241024,145800,332526500,320500,320500,320500,320500,6
|
|
20241024,145700,330603500,320500,320500,320500,320500,0
|
|
20241024,145600,330603500,320500,320500,320500,320500,8
|
|
20241024,145500,328039500,320000,320000,320000,320000,0
|
|
20241024,145400,328039500,320000,320000,320000,320000,0
|
|
20241024,145300,328039500,320000,320000,320000,320000,1
|
|
20241024,145200,327719500,320000,320000,320000,320000,5
|
|
20241024,145100,326119500,320000,320000,320000,320000,0
|
|
20241024,145000,326119500,320000,320000,320000,320000,15
|
|
20241024,144900,321319500,320500,320500,320500,320500,8
|
|
20241024,144800,318755500,320500,320500,320500,320500,2
|
|
20241024,144700,318114500,320500,320500,320500,320500,0
|
|
20241024,144600,318114500,320500,320500,320500,320500,0
|
|
20241024,144500,318114500,320500,320500,320500,320500,0
|
|
20241024,144400,318114500,320500,320500,320500,320500,0
|
|
20241024,144300,318114500,320500,320500,320500,320500,0
|
|
20241024,144200,318114500,320500,320500,320500,320500,0
|
|
20241024,144100,318114500,320500,320500,320500,320500,0
|
|
20241024,144000,318114500,320500,320500,320500,320500,1
|
|
20241024,143900,317794000,320500,320500,320500,320500,0
|
|
20241024,143800,317794000,320500,320500,320500,320500,0
|
|
20241024,143700,317794000,320500,320500,320500,320500,0
|
|
20241024,143600,317794000,320500,320500,320500,320500,3
|
|
20241024,143500,316832500,320500,320500,320500,320500,0
|
|
20241024,143400,316832500,320500,320500,320500,320500,0
|
|
20241024,143300,316832500,320500,320500,320500,320500,0
|
|
20241024,143200,316832500,320500,320500,320500,320500,0
|
|
20241024,143100,316832500,320500,320500,320500,320500,40
|
|
20241024,143000,304012500,320500,320500,320500,320500,0
|
|
20241024,142900,304012500,320500,320500,320500,320500,0
|
|
20241024,142800,304012500,320500,320500,320500,320500,2
|
|
20241024,142700,303371500,321000,321000,321000,321000,0
|
|
20241024,142600,303371500,321000,321000,321000,321000,0
|
|
20241024,142500,303371500,321000,321000,321000,321000,0
|
|
20241024,142400,303371500,321000,321000,321000,321000,0
|
|
20241024,142300,303371500,321000,321000,321000,321000,0
|
|
20241024,142200,303371500,321000,321000,321000,321000,0
|
|
20241024,142100,303371500,321000,321000,321000,321000,1
|
|
20241024,142000,303050500,320500,320500,320500,320500,0
|
|
20241024,141900,303050500,320500,320500,320500,320500,0
|
|
20241024,141800,303050500,320500,320500,320500,320500,0
|
|
20241024,141700,303050500,320500,320500,320500,320500,1
|
|
20241024,141600,302730000,320500,320500,320500,320500,0
|
|
20241024,141500,302730000,320500,320500,320500,320500,0
|
|
20241024,141400,302730000,320500,320500,320500,320500,0
|
|
20241024,141300,302730000,320500,320500,320500,320500,0
|
|
20241024,141200,302730000,320500,320500,320500,320500,0
|
|
20241024,141100,302730000,320500,320500,320500,320500,0
|
|
20241024,141000,302730000,320500,320500,320500,320500,0
|
|
20241024,140900,302730000,320500,320500,320500,320500,0
|
|
20241024,140800,302730000,320500,320500,320500,320500,0
|
|
20241024,140700,302730000,320500,320500,320500,320500,0
|
|
20241024,140600,302730000,320500,320500,320500,320500,0
|
|
20241024,140500,302730000,320500,320500,320500,320500,1
|
|
20241024,140400,302409500,321000,321000,321000,321000,0
|
|
20241024,140300,302409500,321000,321000,321000,321000,1
|
|
20241024,140200,302088500,321000,321000,321000,321000,0
|
|
20241024,140100,302088500,321000,321000,321000,321000,1
|
|
20241024,140000,301767500,321000,321000,321000,321000,0
|
|
20241024,135900,301767500,321000,321000,321000,321000,2
|
|
20241024,135800,301125500,321000,321000,321000,321000,1
|
|
20241024,135700,300804500,320000,320000,320000,320000,0
|
|
20241024,135600,300804500,320000,320000,320000,320000,0
|
|
20241024,135500,300804500,320000,320000,320000,320000,0
|
|
20241024,135400,300804500,320000,320000,320000,320000,1
|
|
20241024,135300,300484500,321500,321500,321500,321500,0
|
|
20241024,135200,300484500,321500,321500,321500,321500,0
|
|
20241024,135100,300484500,321500,321500,321500,321500,0
|
|
20241024,135000,300484500,321500,321500,321500,321500,0
|
|
20241024,134900,300484500,321500,321500,321500,321500,0
|
|
20241024,134800,300484500,321500,321500,321500,321500,0
|
|
20241024,134700,300484500,321500,321500,321500,321500,10
|
|
20241024,134600,297269500,321500,321500,321500,321500,0
|
|
20241024,134500,297269500,321500,321500,321500,321500,0
|
|
20241024,134400,297269500,321500,321000,321500,321000,30
|
|
20241024,134300,287626000,320000,320000,320000,320000,0
|
|
20241024,134200,287626000,320000,320000,320000,320000,1
|
|
20241024,134100,287306000,320000,320000,320000,320000,0
|
|
20241024,134000,287306000,320000,320000,320000,320000,0
|
|
20241024,133900,287306000,320000,320000,320000,320000,0
|
|
20241024,133800,287306000,320000,320500,320500,320000,4
|
|
20241024,133700,286024500,320500,320500,320500,320500,0
|
|
20241024,133600,286024500,320500,320500,320500,320500,0
|
|
20241024,133500,286024500,320500,320500,320500,320500,2
|
|
20241024,133400,285383500,321000,321000,321000,321000,0
|
|
20241024,133300,285383500,321000,321000,321000,321000,1
|
|
20241024,133200,285062500,321000,321000,321000,321000,0
|
|
20241024,133100,285062500,321000,321000,321000,321000,1
|
|
20241024,133000,284741500,320000,320000,320000,320000,21
|
|
20241024,132900,278021500,320500,320500,320500,320500,0
|
|
20241024,132800,278021500,320500,320500,320500,320500,0
|
|
20241024,132700,278021500,320500,320500,320500,320500,12
|
|
20241024,132600,274175500,321000,321000,321000,321000,0
|
|
20241024,132500,274175500,321000,321000,321000,321000,0
|
|
20241024,132400,274175500,321000,321000,321000,321000,0
|
|
20241024,132300,274175500,321000,321000,321000,321000,1
|
|
20241024,132200,273854500,321000,321000,321000,321000,0
|
|
20241024,132100,273854500,321000,321000,321000,321000,0
|
|
20241024,132000,273854500,321000,321000,321000,321000,0
|
|
20241024,131900,273854500,321000,321000,321000,321000,0
|
|
20241024,131800,273854500,321000,321000,321000,321000,1
|
|
20241024,131700,273533500,321000,321000,321000,321000,0
|
|
20241024,131600,273533500,321000,321000,321000,321000,0
|
|
20241024,131500,273533500,321000,321000,321000,321000,0
|
|
20241024,131400,273533500,321000,321000,321000,321000,0
|
|
20241024,131300,273533500,321000,321000,321000,321000,2
|
|
20241024,131200,272891500,321000,321000,321000,321000,10
|
|
20241024,131100,269681500,321000,321000,321000,321000,0
|
|
20241024,131000,269681500,321000,321000,321000,321000,0
|
|
20241024,130900,269681500,321000,321000,321000,321000,0
|
|
20241024,130800,269681500,321000,321000,321000,321000,0
|
|
20241024,130700,269681500,321000,321000,321000,321000,0
|
|
20241024,130600,269681500,321000,321000,321000,321000,0
|
|
20241024,130500,269681500,321000,321000,321000,321000,0
|
|
20241024,130400,269681500,321000,321000,321000,321000,15
|
|
20241024,130300,264866500,320500,320500,320500,320500,0
|
|
20241024,130200,264866500,320500,320500,320500,320500,0
|
|
20241024,130100,264866500,320500,320500,320500,320500,0
|
|
20241024,130000,264866500,320500,321000,321000,320500,2
|
|
20241024,125900,264225000,320500,320500,320500,320500,2
|
|
20241024,125800,263584000,320500,320500,320500,320500,0
|
|
20241024,125700,263584000,320500,320500,320500,320500,0
|
|
20241024,125600,263584000,320500,320500,320500,320500,0
|
|
20241024,125500,263584000,320500,320500,320500,320500,0
|
|
20241024,125400,263584000,320500,320500,320500,320500,2
|
|
20241024,125300,262943000,320500,320500,320500,320500,0
|
|
20241024,125200,262943000,320500,320500,320500,320500,5
|
|
20241024,125100,261340500,320000,320000,320000,320000,0
|
|
20241024,125000,261340500,320000,320000,320000,320000,10
|
|
20241024,124900,258140500,320000,320000,320000,320000,0
|
|
20241024,124800,258140500,320000,320000,320000,320000,0
|
|
20241024,124700,258140500,320000,320000,320000,320000,0
|
|
20241024,124600,258140500,320000,320000,320000,320000,0
|
|
20241024,124500,258140500,320000,320000,320000,320000,1
|
|
20241024,124400,257820500,320000,320000,320000,320000,0
|
|
20241024,124300,257820500,320000,320000,320000,320000,0
|
|
20241024,124200,257820500,320000,320000,320000,320000,0
|
|
20241024,124100,257820500,320000,320000,320000,320000,0
|
|
20241024,124000,257820500,320000,320000,320000,320000,0
|
|
20241024,123900,257820500,320000,320000,320000,320000,0
|
|
20241024,123800,257820500,320000,320000,320000,320000,0
|
|
20241024,123700,257820500,320000,320000,320000,320000,0
|
|
20241024,123600,257820500,320000,320000,320000,320000,0
|
|
20241024,123500,257820500,320000,320000,320000,320000,0
|
|
20241024,123400,257820500,320000,320000,320000,320000,0
|
|
20241024,123300,257820500,320000,320000,320000,320000,0
|
|
20241024,123200,257820500,320000,320000,320000,320000,0
|
|
20241024,123100,257820500,320000,320000,320000,320000,0
|
|
20241024,123000,257820500,320000,320000,320000,320000,1
|
|
20241024,122900,257500500,320000,320000,320000,320000,0
|
|
20241024,122800,257500500,320000,320000,320000,320000,3
|
|
20241024,122700,256540500,320000,320000,320000,320000,0
|
|
20241024,122600,256540500,320000,320000,320000,320000,4
|
|
20241024,122500,255260500,320000,320000,320000,320000,0
|
|
20241024,122400,255260500,320000,320000,320000,320000,5
|
|
20241024,122300,253660500,320000,320000,320000,320000,0
|
|
20241024,122200,253660500,320000,320000,320000,320000,0
|
|
20241024,122100,253660500,320000,320000,320000,320000,0
|
|
20241024,122000,253660500,320000,320000,320000,320000,0
|
|
20241024,121900,253660500,320000,320000,320000,320000,0
|
|
20241024,121800,253660500,320000,320000,320000,320000,46
|
|
20241024,121700,238940500,321000,321000,321000,321000,0
|
|
20241024,121600,238940500,321000,321000,321000,321000,0
|
|
20241024,121500,238940500,321000,321000,321000,321000,0
|
|
20241024,121400,238940500,321000,321000,321000,321000,4
|
|
20241024,121300,237656500,321000,321000,321000,321000,0
|
|
20241024,121200,237656500,321000,321000,321000,321000,1
|
|
20241024,121100,237335500,321000,321000,321000,321000,0
|
|
20241024,121000,237335500,321000,321000,321000,321000,0
|
|
20241024,120900,237335500,321000,321000,321000,321000,0
|
|
20241024,120800,237335500,321000,321000,321000,321000,0
|
|
20241024,120700,237335500,321000,321000,321000,321000,3
|
|
20241024,120600,236372500,321000,321000,321000,321000,0
|
|
20241024,120500,236372500,321000,321000,321000,321000,0
|
|
20241024,120400,236372500,321000,321000,321000,321000,0
|
|
20241024,120300,236372500,321000,321000,321000,321000,0
|
|
20241024,120200,236372500,321000,321000,321000,321000,1
|
|
20241024,120100,236051500,321000,321000,321000,321000,0
|
|
20241024,120000,236051500,321000,321000,321000,321000,0
|
|
20241024,115900,236051500,321000,321000,321000,321000,0
|
|
20241024,115800,236051500,321000,321000,321000,321000,0
|
|
20241024,115700,236051500,321000,321000,321000,321000,0
|
|
20241024,115600,236051500,321000,321000,321000,321000,0
|
|
20241024,115500,236051500,321000,321000,321000,321000,0
|
|
20241024,115400,236051500,321000,321000,321000,321000,0
|
|
20241024,115300,236051500,321000,321000,321000,321000,0
|
|
20241024,115200,236051500,321000,321000,321000,321000,2
|
|
20241024,115100,235409500,321000,321000,321000,321000,0
|
|
20241024,115000,235409500,321000,321000,321000,321000,0
|
|
20241024,114900,235409500,321000,321000,321000,321000,0
|
|
20241024,114800,235409500,321000,321000,321000,321000,0
|
|
20241024,114700,235409500,321000,321000,321000,321000,0
|
|
20241024,114600,235409500,321000,321000,321000,321000,1
|
|
20241024,114500,235088500,321000,321000,321000,321000,0
|
|
20241024,114400,235088500,321000,321000,321000,321000,0
|
|
20241024,114300,235088500,321000,321000,321000,321000,0
|
|
20241024,114200,235088500,321000,321000,321000,321000,0
|
|
20241024,114100,235088500,321000,321000,321000,321000,0
|
|
20241024,114000,235088500,321000,321000,321000,321000,0
|
|
20241024,113900,235088500,321000,321000,321000,321000,1
|
|
20241024,113800,234767500,320000,320000,320000,320000,0
|
|
20241024,113700,234767500,320000,320000,320000,320000,0
|
|
20241024,113600,234767500,320000,320000,320000,320000,0
|
|
20241024,113500,234767500,320000,320000,320000,320000,1
|
|
20241024,113400,234447500,320000,320000,320000,320000,0
|
|
20241024,113300,234447500,320000,320000,320000,320000,4
|
|
20241024,113200,233167500,320000,320000,320000,320000,0
|
|
20241024,113100,233167500,320000,320000,320000,320000,0
|
|
20241024,113000,233167500,320000,320000,320000,320000,1
|
|
20241024,112900,232847500,320000,320000,320000,320000,4
|
|
20241024,112800,231567500,320000,320000,320000,320000,1
|
|
20241024,112700,231247500,320000,320000,320000,320000,1
|
|
20241024,112600,230927500,320000,320000,320000,320000,1
|
|
20241024,112500,230607500,320500,320500,320500,320500,8
|
|
20241024,112400,228043500,320500,320500,320500,320500,1
|
|
20241024,112300,227723000,320500,320500,320500,320500,0
|
|
20241024,112200,227723000,320500,320500,320500,320500,0
|
|
20241024,112100,227723000,320500,320500,320500,320500,1
|
|
20241024,112000,227402500,320500,320500,320500,320500,0
|
|
20241024,111900,227402500,320500,320500,320500,320500,0
|
|
20241024,111800,227402500,320500,320500,320500,320500,0
|
|
20241024,111700,227402500,320500,320500,320500,320500,0
|
|
20241024,111600,227402500,320500,320500,320500,320500,0
|
|
20241024,111500,227402500,320500,320500,320500,320500,2
|
|
20241024,111400,226761500,320500,320500,320500,320500,0
|
|
20241024,111300,226761500,320500,320500,320500,320500,0
|
|
20241024,111200,226761500,320500,320500,320500,320500,0
|
|
20241024,111100,226761500,320500,320500,320500,320500,3
|
|
20241024,111000,225800000,321000,321000,321000,321000,0
|
|
20241024,110900,225800000,321000,321000,321000,321000,0
|
|
20241024,110800,225800000,321000,321000,321000,321000,0
|
|
20241024,110700,225800000,321000,321000,321000,321000,0
|
|
20241024,110600,225800000,321000,321000,321000,321000,0
|
|
20241024,110500,225800000,321000,321000,321000,321000,1
|
|
20241024,110400,225479000,320500,320500,320500,320500,0
|
|
20241024,110300,225479000,320500,320500,320500,320500,0
|
|
20241024,110200,225479000,320500,320500,320500,320500,0
|
|
20241024,110100,225479000,320500,320500,320500,320500,2
|
|
20241024,110000,224838000,321000,321000,321000,321000,0
|
|
20241024,105900,224838000,321000,321000,321000,321000,40
|
|
20241024,105800,211998000,320000,320000,320000,320000,0
|
|
20241024,105700,211998000,320000,320000,320000,320000,0
|
|
20241024,105600,211998000,320000,320000,320000,320000,2
|
|
20241024,105500,211358000,320000,320000,320000,320000,3
|
|
20241024,105400,210398000,321000,321000,321000,321000,0
|
|
20241024,105300,210398000,321000,321000,321000,321000,0
|
|
20241024,105200,210398000,321000,321000,321000,321000,0
|
|
20241024,105100,210398000,321000,321000,321000,321000,2
|
|
20241024,105000,209756000,321000,321000,321000,321000,0
|
|
20241024,104900,209756000,321000,321000,321000,321000,0
|
|
20241024,104800,209756000,321000,321000,321000,321000,0
|
|
20241024,104700,209756000,321000,321000,321000,321000,0
|
|
20241024,104600,209756000,321000,321000,321000,321000,0
|
|
20241024,104500,209756000,321000,321000,321000,321000,1
|
|
20241024,104400,209435000,320000,320000,320000,320000,0
|
|
20241024,104300,209435000,320000,320000,320000,320000,0
|
|
20241024,104200,209435000,320000,320000,320000,320000,0
|
|
20241024,104100,209435000,320000,320000,320000,320000,4
|
|
20241024,104000,208155000,321000,321000,321000,321000,0
|
|
20241024,103900,208155000,321000,321000,321000,321000,0
|
|
20241024,103800,208155000,321000,321000,321000,321000,0
|
|
20241024,103700,208155000,321000,320500,321000,320000,136
|
|
20241024,103600,164620000,320500,320500,320500,320500,2
|
|
20241024,103500,163979000,320500,320500,320500,320500,1
|
|
20241024,103400,163658500,320500,320500,320500,320500,0
|
|
20241024,103300,163658500,320500,320500,320500,320500,0
|
|
20241024,103200,163658500,320500,320500,320500,320500,0
|
|
20241024,103100,163658500,320500,320500,320500,320500,0
|
|
20241024,103000,163658500,320500,320500,320500,320500,0
|
|
20241024,102900,163658500,320500,320500,320500,320500,0
|
|
20241024,102800,163658500,320500,320500,320500,320500,0
|
|
20241024,102700,163658500,320500,320500,320500,320500,0
|
|
20241024,102600,163658500,320500,320500,320500,320500,0
|
|
20241024,102500,163658500,320500,320500,320500,320500,0
|
|
20241024,102400,163658500,320500,320500,320500,320500,1
|
|
20241024,102300,163338000,320500,320500,320500,320500,0
|
|
20241024,102200,163338000,320500,320500,320500,320500,0
|
|
20241024,102100,163338000,320500,320500,320500,320500,0
|
|
20241024,102000,163338000,320500,320500,320500,320500,0
|
|
20241024,101900,163338000,320500,320500,320500,320500,19
|
|
20241024,101800,157248500,321000,321000,321000,321000,0
|
|
20241024,101700,157248500,321000,321000,321000,321000,1
|
|
20241024,101600,156927500,320500,320500,320500,320500,0
|
|
20241024,101500,156927500,320500,320500,320500,320500,4
|
|
20241024,101400,155645500,320000,320000,320000,320000,0
|
|
20241024,101300,155645500,320000,320000,320000,320000,0
|
|
20241024,101200,155645500,320000,320000,320000,320000,0
|
|
20241024,101100,155645500,320000,320000,320000,320000,16
|
|
20241024,101000,150525500,321000,321000,321000,321000,3
|
|
20241024,100900,149562500,321000,321000,321000,321000,0
|
|
20241024,100800,149562500,321000,321000,321000,321000,1
|
|
20241024,100700,149241500,321000,321000,321000,321000,0
|
|
20241024,100600,149241500,321000,321000,321000,321000,10
|
|
20241024,100500,146031500,321000,321000,321000,321000,0
|
|
20241024,100400,146031500,321000,321000,321000,321000,0
|
|
20241024,100300,146031500,321000,321000,321000,321000,5
|
|
20241024,100200,144426500,321000,321000,321000,321000,15
|
|
20241024,100100,139611500,321000,321000,321000,321000,0
|
|
20241024,100000,139611500,321000,321000,321000,321000,1
|
|
20241024,095900,139290500,320500,320500,320500,320500,0
|
|
20241024,095800,139290500,320500,320500,320500,320500,5
|
|
20241024,095700,137688000,320500,320500,320500,320500,10
|
|
20241024,095600,134483000,320000,320000,320000,320000,2
|
|
20241024,095500,133843000,320000,320500,320500,320000,5
|
|
20241024,095400,132241500,320500,320000,320500,320000,11
|
|
20241024,095300,128718000,320000,320000,320000,320000,0
|
|
20241024,095200,128718000,320000,320000,320000,320000,9
|
|
20241024,095100,125838000,320000,320000,320000,320000,0
|
|
20241024,095000,125838000,320000,320000,320000,320000,0
|
|
20241024,094900,125838000,320000,320000,320000,320000,2
|
|
20241024,094800,125198000,320000,320000,320000,320000,4
|
|
20241024,094700,123918000,320000,320000,320000,320000,0
|
|
20241024,094600,123918000,320000,320000,320000,320000,0
|
|
20241024,094500,123918000,320000,320000,320000,320000,0
|
|
20241024,094400,123918000,320000,320000,320000,320000,0
|
|
20241024,094300,123918000,320000,320000,320000,320000,0
|
|
20241024,094200,123918000,320000,320000,320000,320000,0
|
|
20241024,094100,123918000,320000,320000,320000,320000,0
|
|
20241024,094000,123918000,320000,320000,320000,320000,0
|
|
20241024,093900,123918000,320000,320000,320000,320000,0
|
|
20241024,093800,123918000,320000,320000,320000,320000,0
|
|
20241024,093700,123918000,320000,320000,320000,320000,3
|
|
20241024,093600,122958000,320000,320000,320000,320000,4
|
|
20241024,093500,121678000,320000,320500,320500,320000,2
|
|
20241024,093400,121037500,320500,320500,320500,320500,0
|
|
20241024,093300,121037500,320500,320500,320500,320500,0
|
|
20241024,093200,121037500,320500,320500,320500,320500,0
|
|
20241024,093100,121037500,320500,320500,320500,320500,0
|
|
20241024,093000,121037500,320500,320500,320500,320500,1
|
|
20241024,092900,120717000,321000,321000,321000,321000,0
|
|
20241024,092800,120717000,321000,321000,321000,321000,0
|
|
20241024,092700,120717000,321000,321000,321000,321000,0
|
|
20241024,092600,120717000,321000,321000,321000,321000,2
|
|
20241024,092500,120075000,321000,319500,321000,319500,94
|
|
20241024,092400,90040500,320000,320000,320000,320000,0
|
|
20241024,092300,90040500,320000,320000,320000,320000,1
|
|
20241024,092200,89720500,319500,319500,319500,319500,0
|
|
20241024,092100,89720500,319500,319500,319500,319500,0
|
|
20241024,092000,89720500,319500,320000,320000,319500,10
|
|
20241024,091900,86521000,320000,321000,321000,320000,191
|
|
20241024,091800,25300500,320000,320000,320000,320000,0
|
|
20241024,091700,25300500,320000,320000,320000,320000,7
|
|
20241024,091600,23060500,320000,320000,320000,320000,0
|
|
20241024,091500,23060500,320000,320500,320500,320000,39
|
|
20241024,091400,10580000,321000,321000,321000,321000,0
|
|
20241024,091300,10580000,321000,321000,321000,321000,1
|
|
20241024,091200,10259000,321000,321000,321000,320500,5
|
|
20241024,091100,8655000,320500,320500,320500,320500,3
|
|
20241024,091000,7693500,321000,321000,321000,321000,0
|
|
20241024,090900,7693500,321000,321000,321000,321000,3
|
|
20241024,090800,6730500,320500,320500,320500,320500,0
|
|
20241024,090700,6730500,320500,320500,320500,320500,0
|
|
20241024,090600,6730500,320500,320500,320500,320500,2
|
|
20241024,090500,6089500,320500,320500,320500,320500,0
|
|
20241024,090400,6089500,320500,320500,320500,320500,0
|
|
20241024,090300,6089500,320500,320500,320500,320500,0
|
|
20241024,090200,6089500,320500,320500,320500,320500,0
|
|
20241024,090100,6089500,320500,320500,320500,320500,17
|
|
20241024,090000,641000,320500,320500,320500,320500,2
|