581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183800,991803000,348500,348500,348500,348500,74
|
|
20241111,183700,991803000,348500,348500,348500,348500,0
|
|
20241111,183600,991803000,348500,348500,348500,348500,0
|
|
20241111,183500,991803000,348500,348500,348500,348500,0
|
|
20241111,183400,991803000,348500,348500,348500,348500,0
|
|
20241111,183300,991803000,348500,348500,348500,348500,0
|
|
20241111,183200,991803000,348500,348500,348500,348500,0
|
|
20241111,183100,991803000,348500,348500,348500,348500,0
|
|
20241111,183000,991803000,348500,348500,348500,348500,0
|
|
20241111,182900,991803000,348500,348500,348500,348500,0
|
|
20241111,182800,991803000,348500,348500,348500,348500,0
|
|
20241111,182700,991803000,348500,348500,348500,348500,0
|
|
20241111,182600,991803000,348500,348500,348500,348500,0
|
|
20241111,182500,991803000,348500,348500,348500,348500,0
|
|
20241111,182400,991803000,348500,348500,348500,348500,0
|
|
20241111,182300,991803000,348500,348500,348500,348500,0
|
|
20241111,182200,991803000,348500,348500,348500,348500,0
|
|
20241111,182100,991803000,348500,348500,348500,348500,0
|
|
20241111,182000,991803000,348500,348500,348500,348500,0
|
|
20241111,181900,991803000,348500,348500,348500,348500,0
|
|
20241111,181800,991803000,348500,348500,348500,348500,0
|
|
20241111,181700,991803000,348500,348500,348500,348500,0
|
|
20241111,181600,991803000,348500,348500,348500,348500,0
|
|
20241111,181500,991803000,348500,348500,348500,348500,0
|
|
20241111,181400,991803000,348500,348500,348500,348500,0
|
|
20241111,181300,991803000,348500,348500,348500,348500,0
|
|
20241111,181200,991803000,348500,348500,348500,348500,0
|
|
20241111,181100,991803000,348500,348500,348500,348500,0
|
|
20241111,181000,991803000,348500,348500,348500,348500,0
|
|
20241111,180900,991803000,348500,348500,348500,348500,0
|
|
20241111,180800,991803000,348500,348500,348500,348500,74
|
|
20241111,180700,991803000,348500,348500,348500,348500,0
|
|
20241111,180600,991803000,348500,348500,348500,348500,0
|
|
20241111,180500,991803000,348500,348500,348500,348500,0
|
|
20241111,180400,991803000,348500,348500,348500,348500,0
|
|
20241111,180300,991803000,348500,348500,348500,348500,0
|
|
20241111,180200,991803000,348500,348500,348500,348500,0
|
|
20241111,180100,991803000,348500,348500,348500,348500,0
|
|
20241111,180000,991803000,348500,348500,348500,348500,0
|
|
20241111,175900,991803000,348500,348500,348500,348500,0
|
|
20241111,175800,991803000,348500,348500,348500,348500,0
|
|
20241111,175700,991803000,348500,348500,348500,348500,0
|
|
20241111,175600,991803000,348500,348500,348500,348500,0
|
|
20241111,175500,991803000,348500,348500,348500,348500,0
|
|
20241111,175400,991803000,348500,348500,348500,348500,0
|
|
20241111,175300,991803000,348500,348500,348500,348500,0
|
|
20241111,175200,991803000,348500,348500,348500,348500,0
|
|
20241111,175100,991803000,348500,348500,348500,348500,0
|
|
20241111,175000,991803000,348500,348500,348500,348500,0
|
|
20241111,174900,991803000,348500,348500,348500,348500,0
|
|
20241111,174800,991803000,348500,348500,348500,348500,0
|
|
20241111,174700,991803000,348500,348500,348500,348500,0
|
|
20241111,174600,991803000,348500,348500,348500,348500,0
|
|
20241111,174500,991803000,348500,348500,348500,348500,0
|
|
20241111,174400,991803000,348500,348500,348500,348500,0
|
|
20241111,174300,991803000,348500,348500,348500,348500,0
|
|
20241111,174200,991803000,348500,348500,348500,348500,0
|
|
20241111,174100,991803000,348500,348500,348500,348500,0
|
|
20241111,174000,991803000,348500,348500,348500,348500,0
|
|
20241111,173900,991803000,348500,348500,348500,348500,0
|
|
20241111,173800,991803000,348500,348500,348500,348500,74
|
|
20241111,173700,991803000,348500,348500,348500,348500,0
|
|
20241111,173600,991803000,348500,348500,348500,348500,0
|
|
20241111,173500,991803000,348500,348500,348500,348500,0
|
|
20241111,173400,991803000,348500,348500,348500,348500,0
|
|
20241111,173300,991803000,348500,348500,348500,348500,0
|
|
20241111,173200,991803000,348500,348500,348500,348500,0
|
|
20241111,173100,991803000,348500,348500,348500,348500,0
|
|
20241111,173000,991803000,348500,348500,348500,348500,0
|
|
20241111,172900,991803000,348500,348500,348500,348500,0
|
|
20241111,172800,991803000,348500,348500,348500,348500,0
|
|
20241111,172700,991803000,348500,348500,348500,348500,0
|
|
20241111,172600,991803000,348500,348500,348500,348500,0
|
|
20241111,172500,991803000,348500,348500,348500,348500,0
|
|
20241111,172400,991803000,348500,348500,348500,348500,0
|
|
20241111,172300,991803000,348500,348500,348500,348500,0
|
|
20241111,172200,991803000,348500,348500,348500,348500,0
|
|
20241111,172100,991803000,348500,348500,348500,348500,0
|
|
20241111,172000,991803000,348500,348500,348500,348500,0
|
|
20241111,171900,991803000,348500,348500,348500,348500,0
|
|
20241111,171800,991803000,348500,348500,348500,348500,0
|
|
20241111,171700,991803000,348500,348500,348500,348500,0
|
|
20241111,171600,991803000,348500,348500,348500,348500,0
|
|
20241111,171500,991803000,348500,348500,348500,348500,0
|
|
20241111,171400,991803000,348500,348500,348500,348500,0
|
|
20241111,171300,991803000,348500,348500,348500,348500,0
|
|
20241111,171200,991803000,348500,348500,348500,348500,0
|
|
20241111,171100,991803000,348500,348500,348500,348500,0
|
|
20241111,171000,991803000,348500,348500,348500,348500,0
|
|
20241111,170900,991803000,348500,348500,348500,348500,0
|
|
20241111,170800,991803000,348500,348500,348500,348500,74
|
|
20241111,170700,991803000,348500,348500,348500,348500,0
|
|
20241111,170600,991803000,348500,348500,348500,348500,0
|
|
20241111,170500,991803000,348500,348500,348500,348500,0
|
|
20241111,170400,991803000,348500,348500,348500,348500,0
|
|
20241111,170300,991803000,348500,348500,348500,348500,0
|
|
20241111,170200,991803000,348500,348500,348500,348500,0
|
|
20241111,170100,991803000,348500,348500,348500,348500,0
|
|
20241111,170000,991803000,348500,348500,348500,348500,0
|
|
20241111,165900,991803000,348500,348500,348500,348500,0
|
|
20241111,165800,991803000,348500,348500,348500,348500,0
|
|
20241111,165700,991803000,348500,348500,348500,348500,0
|
|
20241111,165600,991803000,348500,348500,348500,348500,0
|
|
20241111,165500,991803000,348500,348500,348500,348500,0
|
|
20241111,165400,991803000,348500,348500,348500,348500,0
|
|
20241111,165300,991803000,348500,348500,348500,348500,0
|
|
20241111,165200,991803000,348500,348500,348500,348500,0
|
|
20241111,165100,991803000,348500,348500,348500,348500,0
|
|
20241111,165000,991803000,348500,348500,348500,348500,0
|
|
20241111,164900,991803000,348500,348500,348500,348500,0
|
|
20241111,164800,991803000,348500,348500,348500,348500,0
|
|
20241111,164700,991803000,348500,348500,348500,348500,0
|
|
20241111,164600,991803000,348500,348500,348500,348500,0
|
|
20241111,164500,991803000,348500,348500,348500,348500,0
|
|
20241111,164400,991803000,348500,348500,348500,348500,0
|
|
20241111,164300,991803000,348500,348500,348500,348500,0
|
|
20241111,164200,991803000,348500,348500,348500,348500,0
|
|
20241111,164100,991803000,348500,348500,348500,348500,0
|
|
20241111,164000,991803000,348500,348500,348500,348500,0
|
|
20241111,163900,991803000,348500,348500,348500,348500,0
|
|
20241111,163800,991803000,348500,348500,348500,348500,74
|
|
20241111,163700,991803000,348500,348500,348500,348500,0
|
|
20241111,163600,991803000,348500,348500,348500,348500,0
|
|
20241111,163500,991803000,348500,348500,348500,348500,0
|
|
20241111,163400,991803000,348500,348500,348500,348500,0
|
|
20241111,163300,991803000,348500,348500,348500,348500,0
|
|
20241111,163200,991803000,348500,348500,348500,348500,0
|
|
20241111,163100,991803000,348500,348500,348500,348500,0
|
|
20241111,163000,991803000,348500,348500,348500,348500,0
|
|
20241111,162900,991803000,348500,348500,348500,348500,0
|
|
20241111,162800,991803000,348500,348500,348500,348500,0
|
|
20241111,162700,991803000,348500,348500,348500,348500,0
|
|
20241111,162600,991803000,348500,348500,348500,348500,0
|
|
20241111,162500,991803000,348500,348500,348500,348500,0
|
|
20241111,162400,991803000,348500,348500,348500,348500,0
|
|
20241111,162300,991803000,348500,348500,348500,348500,0
|
|
20241111,162200,991803000,348500,348500,348500,348500,0
|
|
20241111,162100,991803000,348500,348500,348500,348500,0
|
|
20241111,162000,991803000,348500,348500,348500,348500,0
|
|
20241111,161900,991803000,348500,348500,348500,348500,0
|
|
20241111,161800,991803000,348500,348500,348500,348500,0
|
|
20241111,161700,991803000,348500,348500,348500,348500,0
|
|
20241111,161600,991803000,348500,348500,348500,348500,0
|
|
20241111,161500,991803000,348500,348500,348500,348500,0
|
|
20241111,161400,991803000,348500,348500,348500,348500,0
|
|
20241111,161300,991803000,348500,348500,348500,348500,0
|
|
20241111,161200,991803000,348500,348500,348500,348500,0
|
|
20241111,161100,991803000,348500,348500,348500,348500,0
|
|
20241111,161000,991803000,348500,348500,348500,348500,0
|
|
20241111,160900,991803000,348500,348500,348500,348500,0
|
|
20241111,160800,991803000,348500,348500,348500,348500,74
|
|
20241111,160700,991803000,348500,348500,348500,348500,0
|
|
20241111,160600,991803000,348500,348500,348500,348500,0
|
|
20241111,160500,991803000,348500,348500,348500,348500,0
|
|
20241111,160400,991803000,348500,348500,348500,348500,0
|
|
20241111,160300,991803000,348500,348500,348500,348500,0
|
|
20241111,160200,991803000,348500,348500,348500,348500,0
|
|
20241111,160100,991803000,348500,348500,348500,348500,0
|
|
20241111,160000,991803000,348500,348500,348500,348500,0
|
|
20241111,155900,991803000,348500,348500,348500,348500,0
|
|
20241111,155800,991803000,348500,348500,348500,348500,0
|
|
20241111,155700,991803000,348500,348500,348500,348500,0
|
|
20241111,155600,991803000,348500,348500,348500,348500,0
|
|
20241111,155500,991803000,348500,348500,348500,348500,0
|
|
20241111,155400,991803000,348500,348500,348500,348500,0
|
|
20241111,155300,991803000,348500,348500,348500,348500,0
|
|
20241111,155200,991803000,348500,348500,348500,348500,0
|
|
20241111,155100,991803000,348500,348500,348500,348500,0
|
|
20241111,155000,991803000,348500,348500,348500,348500,0
|
|
20241111,154900,991803000,348500,348500,348500,348500,0
|
|
20241111,154800,991803000,348500,348500,348500,348500,0
|
|
20241111,154700,991803000,348500,348500,348500,348500,0
|
|
20241111,154600,991803000,348500,348500,348500,348500,0
|
|
20241111,154500,991803000,348500,348500,348500,348500,0
|
|
20241111,154400,991803000,348500,348500,348500,348500,0
|
|
20241111,154300,991803000,348500,348500,348500,348500,0
|
|
20241111,154200,991803000,348500,348500,348500,348500,0
|
|
20241111,154100,991803000,348500,348500,348500,348500,0
|
|
20241111,154000,991803000,348500,348500,348500,348500,0
|
|
20241111,153900,991803000,348500,348500,348500,348500,0
|
|
20241111,153800,991803000,348500,348500,348500,348500,74
|
|
20241111,153700,991803000,348500,348500,348500,348500,0
|
|
20241111,153600,991803000,348500,348500,348500,348500,0
|
|
20241111,153500,991803000,348500,348500,348500,348500,0
|
|
20241111,153400,991803000,348500,348500,348500,348500,0
|
|
20241111,153300,991803000,348500,348500,348500,348500,0
|
|
20241111,153200,991803000,348500,348500,348500,348500,0
|
|
20241111,153100,991803000,348500,348500,348500,348500,0
|
|
20241111,153000,991803000,348500,348500,348500,348500,74
|
|
20241111,152900,966014000,347500,347500,347500,347500,0
|
|
20241111,152800,966014000,347500,347500,347500,347500,0
|
|
20241111,152700,966014000,347500,347500,347500,347500,0
|
|
20241111,152600,966014000,347500,347500,347500,347500,0
|
|
20241111,152500,966014000,347500,347500,347500,347500,0
|
|
20241111,152400,966014000,347500,347500,347500,347500,0
|
|
20241111,152300,966014000,347500,347500,347500,347500,0
|
|
20241111,152200,966014000,347500,347500,347500,347500,0
|
|
20241111,152100,966014000,347500,347500,347500,347500,0
|
|
20241111,152000,966014000,347500,347500,347500,347500,0
|
|
20241111,151900,966014000,347500,347500,347500,347500,16
|
|
20241111,151800,960454000,347500,347500,347500,347500,0
|
|
20241111,151700,960454000,347500,347500,347500,347500,1
|
|
20241111,151600,960106500,347500,347500,347500,347500,0
|
|
20241111,151500,960106500,347500,347500,347500,347500,0
|
|
20241111,151400,960106500,347500,347500,347500,347500,0
|
|
20241111,151300,960106500,347500,347500,347500,347500,0
|
|
20241111,151200,960106500,347500,347500,347500,347500,0
|
|
20241111,151100,960106500,347500,348000,348000,347500,11
|
|
20241111,151000,956281500,347500,347500,347500,347500,0
|
|
20241111,150900,956281500,347500,347500,347500,347500,0
|
|
20241111,150800,956281500,347500,347500,347500,347500,1
|
|
20241111,150700,955934000,348000,348000,348000,348000,0
|
|
20241111,150600,955934000,348000,348000,348000,348000,0
|
|
20241111,150500,955934000,348000,347500,348000,347500,26
|
|
20241111,150400,946898500,347500,347500,347500,347500,0
|
|
20241111,150300,946898500,347500,347500,347500,347500,22
|
|
20241111,150200,939253500,347500,347500,347500,347500,0
|
|
20241111,150100,939253500,347500,347500,347500,347500,0
|
|
20241111,150000,939253500,347500,348000,348000,347500,25
|
|
20241111,145900,930565500,348000,347500,348000,347500,97
|
|
20241111,145800,896857500,347500,347500,347500,347500,0
|
|
20241111,145700,896857500,347500,347500,347500,347500,54
|
|
20241111,145600,878092500,348000,348000,348000,348000,0
|
|
20241111,145500,878092500,348000,348000,348000,348000,0
|
|
20241111,145400,878092500,348000,348000,348000,348000,0
|
|
20241111,145300,878092500,348000,348000,348000,348000,0
|
|
20241111,145200,878092500,348000,348000,348000,348000,0
|
|
20241111,145100,878092500,348000,348000,348000,348000,38
|
|
20241111,145000,864868500,347500,347500,347500,347500,0
|
|
20241111,144900,864868500,347500,347500,347500,347500,1
|
|
20241111,144800,864521000,347500,347500,347500,347500,0
|
|
20241111,144700,864521000,347500,347500,347500,347500,2
|
|
20241111,144600,863826000,348000,348000,348000,348000,0
|
|
20241111,144500,863826000,348000,348000,348000,348000,1
|
|
20241111,144400,863478000,348000,348000,348000,348000,2
|
|
20241111,144300,862782000,348000,348000,348000,348000,0
|
|
20241111,144200,862782000,348000,348000,348000,348000,0
|
|
20241111,144100,862782000,348000,348000,348000,348000,10
|
|
20241111,144000,859302000,348000,348000,348000,348000,1
|
|
20241111,143900,858954000,348000,348000,348000,348000,0
|
|
20241111,143800,858954000,348000,348000,348000,348000,0
|
|
20241111,143700,858954000,348000,348000,348000,348000,0
|
|
20241111,143600,858954000,348000,348000,348000,348000,32
|
|
20241111,143500,847818000,348000,348000,348000,348000,0
|
|
20241111,143400,847818000,348000,348000,348000,348000,0
|
|
20241111,143300,847818000,348000,348000,348000,348000,0
|
|
20241111,143200,847818000,348000,348000,348000,348000,1
|
|
20241111,143100,847470000,348500,348500,348500,348500,0
|
|
20241111,143000,847470000,348500,348500,348500,348500,0
|
|
20241111,142900,847470000,348500,348500,348500,348500,0
|
|
20241111,142800,847470000,348500,348500,348500,348500,0
|
|
20241111,142700,847470000,348500,348500,348500,348500,1
|
|
20241111,142600,847121500,348500,348500,348500,348500,1
|
|
20241111,142500,846773000,348500,348500,348500,348500,1
|
|
20241111,142400,846424500,348000,348000,348000,348000,20
|
|
20241111,142300,839464500,348000,348000,348000,348000,4
|
|
20241111,142200,838072500,348000,348000,348000,348000,0
|
|
20241111,142100,838072500,348000,348000,348000,348000,0
|
|
20241111,142000,838072500,348000,348000,348000,348000,0
|
|
20241111,141900,838072500,348000,348000,348000,348000,0
|
|
20241111,141800,838072500,348000,348000,348000,348000,0
|
|
20241111,141700,838072500,348000,348000,348000,348000,1
|
|
20241111,141600,837724500,348000,348000,348000,348000,3
|
|
20241111,141500,836680500,348500,348500,348500,348500,0
|
|
20241111,141400,836680500,348500,348500,348500,348500,10
|
|
20241111,141300,833195500,348500,348500,348500,348500,30
|
|
20241111,141200,822740500,348500,348500,348500,348500,0
|
|
20241111,141100,822740500,348500,348500,348500,348500,3
|
|
20241111,141000,821695000,348500,348500,348500,348500,2
|
|
20241111,140900,820998000,348500,348500,348500,348500,10
|
|
20241111,140800,817513000,348500,348500,348500,348500,0
|
|
20241111,140700,817513000,348500,348500,348500,348500,0
|
|
20241111,140600,817513000,348500,348500,348500,348500,2
|
|
20241111,140500,816816000,347500,347500,347500,347500,0
|
|
20241111,140400,816816000,347500,347500,347500,347500,0
|
|
20241111,140300,816816000,347500,347500,347500,347500,4
|
|
20241111,140200,815426000,347500,347500,347500,347500,0
|
|
20241111,140100,815426000,347500,347500,347500,347500,25
|
|
20241111,140000,806738500,347500,347500,347500,347500,0
|
|
20241111,135900,806738500,347500,347500,347500,347500,3
|
|
20241111,135800,805696000,347500,347500,347500,347500,0
|
|
20241111,135700,805696000,347500,347500,347500,347500,0
|
|
20241111,135600,805696000,347500,348500,348500,347500,4
|
|
20241111,135500,804304500,348500,348500,348500,348500,0
|
|
20241111,135400,804304500,348500,348500,348500,348500,0
|
|
20241111,135300,804304500,348500,348500,348500,348500,1
|
|
20241111,135200,803956000,348500,348500,348500,348500,2
|
|
20241111,135100,803259000,348500,348500,348500,348500,1
|
|
20241111,135000,802910500,348000,348000,348000,348000,0
|
|
20241111,134900,802910500,348000,348000,348000,348000,0
|
|
20241111,134800,802910500,348000,348000,348000,348000,37
|
|
20241111,134700,790034500,348500,348500,348500,348500,0
|
|
20241111,134600,790034500,348500,348500,348500,348500,1
|
|
20241111,134500,789686000,348000,348000,348000,348000,9
|
|
20241111,134400,786554000,347500,347500,347500,347500,0
|
|
20241111,134300,786554000,347500,347500,347500,347500,0
|
|
20241111,134200,786554000,347500,347500,347500,347500,0
|
|
20241111,134100,786554000,347500,347500,347500,347500,0
|
|
20241111,134000,786554000,347500,347500,347500,347500,1
|
|
20241111,133900,786206500,347500,347500,347500,347500,0
|
|
20241111,133800,786206500,347500,347500,347500,347500,0
|
|
20241111,133700,786206500,347500,347500,347500,347500,0
|
|
20241111,133600,786206500,347500,347500,347500,347500,3
|
|
20241111,133500,785164000,348000,348000,348000,348000,2
|
|
20241111,133400,784468000,348000,348000,348000,348000,0
|
|
20241111,133300,784468000,348000,348000,348000,348000,0
|
|
20241111,133200,784468000,348000,348000,348000,348000,1
|
|
20241111,133100,784120000,348000,348000,348000,348000,10
|
|
20241111,133000,780640000,347500,347500,347500,347500,0
|
|
20241111,132900,780640000,347500,347500,347500,347500,0
|
|
20241111,132800,780640000,347500,347500,347500,347500,0
|
|
20241111,132700,780640000,347500,347500,347500,347500,0
|
|
20241111,132600,780640000,347500,348000,348000,347500,3
|
|
20241111,132500,779597000,347500,347500,347500,347500,0
|
|
20241111,132400,779597000,347500,347500,347500,347500,0
|
|
20241111,132300,779597000,347500,347500,347500,347500,0
|
|
20241111,132200,779597000,347500,347500,347500,347500,0
|
|
20241111,132100,779597000,347500,347500,347500,347500,20
|
|
20241111,132000,772647000,348000,348000,348000,348000,0
|
|
20241111,131900,772647000,348000,348000,348000,348000,0
|
|
20241111,131800,772647000,348000,348000,348000,348000,1
|
|
20241111,131700,772299000,347000,347000,347000,347000,0
|
|
20241111,131600,772299000,347000,347000,347000,347000,1
|
|
20241111,131500,771952000,347500,347500,347500,347500,0
|
|
20241111,131400,771952000,347500,347500,347500,347500,0
|
|
20241111,131300,771952000,347500,347500,347500,347500,0
|
|
20241111,131200,771952000,347500,348000,348000,347500,6
|
|
20241111,131100,769864500,348000,348000,348000,348000,0
|
|
20241111,131000,769864500,348000,348000,348000,348000,0
|
|
20241111,130900,769864500,348000,348000,348000,348000,2
|
|
20241111,130800,769168500,347500,347500,347500,347500,10
|
|
20241111,130700,765693500,348000,348000,348000,348000,0
|
|
20241111,130600,765693500,348000,347500,348000,347500,2
|
|
20241111,130500,764998000,347000,347000,347000,347000,0
|
|
20241111,130400,764998000,347000,347000,347000,347000,0
|
|
20241111,130300,764998000,347000,347000,347000,347000,1
|
|
20241111,130200,764651000,347000,347000,347000,347000,10
|
|
20241111,130100,761181000,346000,346000,346000,346000,0
|
|
20241111,130000,761181000,346000,347000,347000,346000,2
|
|
20241111,125900,760488000,346000,346000,346000,346000,0
|
|
20241111,125800,760488000,346000,346000,346000,346000,0
|
|
20241111,125700,760488000,346000,346000,346000,346000,0
|
|
20241111,125600,760488000,346000,347000,347000,346000,10
|
|
20241111,125500,757024500,347000,347000,347000,347000,30
|
|
20241111,125400,746614500,346500,346500,346500,346500,0
|
|
20241111,125300,746614500,346500,346500,346500,346500,0
|
|
20241111,125200,746614500,346500,346500,346500,346500,0
|
|
20241111,125100,746614500,346500,346500,346500,346500,0
|
|
20241111,125000,746614500,346500,346500,346500,346500,0
|
|
20241111,124900,746614500,346500,346500,346500,346500,0
|
|
20241111,124800,746614500,346500,346500,346500,346500,0
|
|
20241111,124700,746614500,346500,346500,346500,346500,3
|
|
20241111,124600,745575000,346500,346500,346500,346500,2
|
|
20241111,124500,744882000,346500,346500,346500,346500,1
|
|
20241111,124400,744535500,346000,346000,346000,346000,2
|
|
20241111,124300,743843500,346000,346000,346000,346000,1
|
|
20241111,124200,743497500,345500,345500,345500,345500,1
|
|
20241111,124100,743152000,346000,346000,346000,346000,1
|
|
20241111,124000,742806000,346000,346000,346000,346000,0
|
|
20241111,123900,742806000,346000,346000,346000,346000,9
|
|
20241111,123800,739692000,345500,345500,345500,345500,1
|
|
20241111,123700,739346500,345500,345500,345500,345500,0
|
|
20241111,123600,739346500,345500,345500,345500,345500,15
|
|
20241111,123500,734164000,345500,345500,345500,345500,1
|
|
20241111,123400,733818500,346000,346000,346000,346000,1
|
|
20241111,123300,733472500,346000,346000,346000,346000,2
|
|
20241111,123200,732780500,345500,345500,345500,345500,1
|
|
20241111,123100,732435000,346000,346000,346000,346000,22
|
|
20241111,123000,724823000,346000,346000,346000,346000,0
|
|
20241111,122900,724823000,346000,346000,346000,346000,1
|
|
20241111,122800,724477000,345500,345500,345500,345500,0
|
|
20241111,122700,724477000,345500,345500,345500,345500,6
|
|
20241111,122600,722404000,345500,346000,346000,345500,3
|
|
20241111,122500,721366500,346000,345500,346000,345500,3
|
|
20241111,122400,720329500,345500,345500,345500,345500,0
|
|
20241111,122300,720329500,345500,345500,345500,345500,1
|
|
20241111,122200,719984000,345500,345500,345500,345500,0
|
|
20241111,122100,719984000,345500,345500,345500,345500,0
|
|
20241111,122000,719984000,345500,345500,345500,345500,0
|
|
20241111,121900,719984000,345500,345500,345500,345500,0
|
|
20241111,121800,719984000,345500,345500,345500,345500,0
|
|
20241111,121700,719984000,345500,345500,345500,345500,0
|
|
20241111,121600,719984000,345500,345500,345500,345500,0
|
|
20241111,121500,719984000,345500,345500,345500,345500,22
|
|
20241111,121400,712383000,346000,345500,346000,345500,3
|
|
20241111,121300,711345500,346000,346000,346000,346000,3
|
|
20241111,121200,710307500,346000,346000,346000,346000,1
|
|
20241111,121100,709961500,346000,346000,346000,346000,3
|
|
20241111,121000,708923500,346000,346000,346000,346000,1
|
|
20241111,120900,708577500,346000,346000,346000,346000,3
|
|
20241111,120800,707539500,346000,346000,346000,346000,0
|
|
20241111,120700,707539500,346000,346000,346000,346000,1
|
|
20241111,120600,707193500,346000,346000,346000,346000,1
|
|
20241111,120500,706847500,346000,346000,346000,346000,1
|
|
20241111,120400,706501500,345500,345500,345500,345500,0
|
|
20241111,120300,706501500,345500,345500,345500,345500,0
|
|
20241111,120200,706501500,345500,345500,345500,345500,0
|
|
20241111,120100,706501500,345500,345500,345500,345500,0
|
|
20241111,120000,706501500,345500,345500,345500,345500,3
|
|
20241111,115900,705465000,346000,346000,346000,346000,1
|
|
20241111,115800,705119000,346000,346000,346000,346000,0
|
|
20241111,115700,705119000,346000,346000,346000,346000,1
|
|
20241111,115600,704773000,345500,345500,345500,345500,2
|
|
20241111,115500,704082000,345500,345500,345500,345500,2
|
|
20241111,115400,703391000,346000,346000,346000,346000,2
|
|
20241111,115300,702699000,345500,346000,346000,345500,10
|
|
20241111,115200,699243000,346000,346000,346000,346000,2
|
|
20241111,115100,698551000,346000,346000,346000,346000,1
|
|
20241111,115000,698205000,346000,346000,346000,346000,22
|
|
20241111,114900,690593000,346000,346000,346000,346000,1
|
|
20241111,114800,690247000,346000,346000,346000,346000,0
|
|
20241111,114700,690247000,346000,346000,346000,346000,0
|
|
20241111,114600,690247000,346000,345000,346000,345000,4
|
|
20241111,114500,688866000,345000,346000,346000,345000,7
|
|
20241111,114400,686447000,345000,345000,345000,345000,0
|
|
20241111,114300,686447000,345000,345000,345000,345000,0
|
|
20241111,114200,686447000,345000,345000,345000,345000,0
|
|
20241111,114100,686447000,345000,345000,345000,345000,0
|
|
20241111,114000,686447000,345000,345000,345000,345000,0
|
|
20241111,113900,686447000,345000,345000,345000,345000,4
|
|
20241111,113800,685067000,345000,345500,345500,345000,4
|
|
20241111,113700,683686500,346000,346000,346000,346000,1
|
|
20241111,113600,683340500,345000,345000,345000,345000,2
|
|
20241111,113500,682650500,345000,346000,346000,345000,3
|
|
20241111,113400,681613500,345000,345500,345500,345000,21
|
|
20241111,113300,674365500,345000,345000,345000,345000,0
|
|
20241111,113200,674365500,345000,345000,345000,345000,0
|
|
20241111,113100,674365500,345000,345000,345000,345000,3
|
|
20241111,113000,673330500,345000,345000,345000,345000,0
|
|
20241111,112900,673330500,345000,345000,345500,345000,9
|
|
20241111,112800,670223000,345000,345000,345000,345000,2
|
|
20241111,112700,669533000,345000,345000,345000,345000,5
|
|
20241111,112600,667808000,345500,345500,345500,345500,4
|
|
20241111,112500,666426000,345500,345500,345500,345500,1
|
|
20241111,112400,666080500,345500,345500,345500,345500,2
|
|
20241111,112300,665389500,346000,346000,346000,346000,0
|
|
20241111,112200,665389500,346000,345500,346000,345500,2
|
|
20241111,112100,664698000,345000,345000,345000,345000,0
|
|
20241111,112000,664698000,345000,345000,345000,345000,0
|
|
20241111,111900,664698000,345000,345000,345000,345000,0
|
|
20241111,111800,664698000,345000,345000,345000,345000,0
|
|
20241111,111700,664698000,345000,345000,345000,345000,0
|
|
20241111,111600,664698000,345000,345000,345000,345000,3
|
|
20241111,111500,663663000,345000,345500,345500,345000,8
|
|
20241111,111400,660900000,345500,345500,345500,345500,3
|
|
20241111,111300,659863500,345500,345500,345500,345500,3
|
|
20241111,111200,658827000,345500,345500,345500,345500,0
|
|
20241111,111100,658827000,345500,345500,345500,345500,1
|
|
20241111,111000,658481500,346000,346000,346000,346000,1
|
|
20241111,110900,658135500,345500,345500,345500,345500,1
|
|
20241111,110800,657790000,345000,345500,345500,345000,10
|
|
20241111,110700,654336000,345500,345500,345500,345500,0
|
|
20241111,110600,654336000,345500,346000,346000,345500,21
|
|
20241111,110500,647080000,345500,346000,346000,345500,8
|
|
20241111,110400,644315000,345000,345500,345500,345000,29
|
|
20241111,110300,634298500,345500,346000,346000,345500,30
|
|
20241111,110200,623925000,346000,346500,346500,346000,26
|
|
20241111,110100,614923500,346500,346500,346500,346500,5
|
|
20241111,110000,613191000,346500,349000,349000,346500,317
|
|
20241111,105900,503164500,348000,348000,348000,348000,0
|
|
20241111,105800,503164500,348000,348000,348000,348000,52
|
|
20241111,105700,485068500,348000,348000,348500,348000,8
|
|
20241111,105600,482283000,348500,348000,348500,348000,57
|
|
20241111,105500,462446500,348000,348000,348000,348000,1
|
|
20241111,105400,462098500,349500,349500,349500,349500,0
|
|
20241111,105300,462098500,349500,349500,349500,349500,0
|
|
20241111,105200,462098500,349500,349500,349500,349500,0
|
|
20241111,105100,462098500,349500,349500,349500,349500,0
|
|
20241111,105000,462098500,349500,349500,349500,349500,0
|
|
20241111,104900,462098500,349500,349500,349500,349500,0
|
|
20241111,104800,462098500,349500,349500,349500,349500,0
|
|
20241111,104700,462098500,349500,349500,349500,349500,2
|
|
20241111,104600,461399500,349500,349500,349500,349500,2
|
|
20241111,104500,460700500,348500,349500,349500,348500,64
|
|
20241111,104400,438374500,349500,349500,349500,349500,0
|
|
20241111,104300,438374500,349500,349500,349500,349500,6
|
|
20241111,104200,436277500,349500,349500,349500,349500,0
|
|
20241111,104100,436277500,349500,349500,349500,349500,0
|
|
20241111,104000,436277500,349500,349500,349500,349500,0
|
|
20241111,103900,436277500,349500,349500,349500,349500,0
|
|
20241111,103800,436277500,349500,349500,349500,349500,10
|
|
20241111,103700,432782500,349500,349500,349500,349500,20
|
|
20241111,103600,425792500,349500,349500,349500,349500,11
|
|
20241111,103500,421948000,349500,349500,349500,349500,1
|
|
20241111,103400,421598500,350500,350500,350500,350500,1
|
|
20241111,103300,421248000,349500,349500,349500,349500,0
|
|
20241111,103200,421248000,349500,349500,349500,349500,0
|
|
20241111,103100,421248000,349500,350500,350500,349500,54
|
|
20241111,103000,402348500,351000,351000,351000,351000,1
|
|
20241111,102900,401997500,351000,351000,351000,351000,0
|
|
20241111,102800,401997500,351000,351000,351000,351000,0
|
|
20241111,102700,401997500,351000,351000,351000,351000,0
|
|
20241111,102600,401997500,351000,351000,351000,351000,1
|
|
20241111,102500,401646500,351000,351000,351000,351000,1
|
|
20241111,102400,401295500,351000,351000,351000,351000,0
|
|
20241111,102300,401295500,351000,351000,351000,351000,0
|
|
20241111,102200,401295500,351000,351000,351000,351000,0
|
|
20241111,102100,401295500,351000,351000,351000,351000,2
|
|
20241111,102000,400593500,351000,351000,351000,351000,8
|
|
20241111,101900,397785500,351000,351000,351000,351000,1
|
|
20241111,101800,397434500,351000,350000,351000,350000,32
|
|
20241111,101700,386206500,350000,350000,350000,350000,8
|
|
20241111,101600,383406500,350000,350000,350000,350000,3
|
|
20241111,101500,382356500,350000,350000,350000,350000,1
|
|
20241111,101400,382006500,350000,350000,350000,350000,31
|
|
20241111,101300,371156500,351000,351000,351000,351000,2
|
|
20241111,101200,370454500,350000,351000,351000,350000,2
|
|
20241111,101100,369753500,351000,351000,351000,351000,0
|
|
20241111,101000,369753500,351000,351000,351000,351000,4
|
|
20241111,100900,368349500,350000,350000,350000,350000,1
|
|
20241111,100800,367999500,350500,349500,350500,349500,41
|
|
20241111,100700,353656500,350000,350000,350000,350000,1
|
|
20241111,100600,353306500,350000,350000,350000,350000,4
|
|
20241111,100500,351906500,348500,350000,350000,348500,4
|
|
20241111,100400,350508000,350000,349000,350000,349000,13
|
|
20241111,100300,345970000,350000,349000,350000,349000,2
|
|
20241111,100200,345271000,349000,349000,349000,349000,2
|
|
20241111,100100,344573000,349000,349000,349000,348500,49
|
|
20241111,100000,327474500,348500,348500,349000,348500,5
|
|
20241111,095900,325731500,349000,349000,349000,349000,10
|
|
20241111,095800,322241500,348500,348500,348500,348500,0
|
|
20241111,095700,322241500,348500,348500,348500,348500,2
|
|
20241111,095600,321544500,348500,349000,349000,348500,8
|
|
20241111,095500,318756000,348500,349000,349000,348500,2
|
|
20241111,095400,318058500,348500,348500,348500,348500,2
|
|
20241111,095300,317361500,348500,348500,348500,348500,3
|
|
20241111,095200,316316000,348500,348500,348500,348500,0
|
|
20241111,095100,316316000,348500,348500,348500,348500,4
|
|
20241111,095000,314922000,349000,348000,349000,348000,5
|
|
20241111,094900,313179000,348000,348000,348000,348000,1
|
|
20241111,094800,312831000,348500,348500,348500,348500,2
|
|
20241111,094700,312134000,348500,348500,348500,348500,8
|
|
20241111,094600,309346000,349000,348000,349000,348000,7
|
|
20241111,094500,306905000,348500,348500,348500,348500,1
|
|
20241111,094400,306556500,348500,348500,348500,348500,29
|
|
20241111,094300,296450000,348500,348500,348500,348500,1
|
|
20241111,094200,296101500,348500,348500,348500,348500,0
|
|
20241111,094100,296101500,348500,348500,348500,348500,2
|
|
20241111,094000,295404500,348000,347000,348000,347000,18
|
|
20241111,093900,289146000,347000,347000,347000,347000,1
|
|
20241111,093800,288799000,347500,347500,347500,347500,25
|
|
20241111,093700,280111500,348000,348000,348000,348000,4
|
|
20241111,093600,278719500,348000,348000,348000,348000,25
|
|
20241111,093500,270019500,348000,348000,348000,348000,2
|
|
20241111,093400,269323500,348000,348000,348000,348000,15
|
|
20241111,093300,264103500,348000,348000,348000,348000,1
|
|
20241111,093200,263755500,349000,349000,349000,349000,3
|
|
20241111,093100,262708500,349000,349000,349000,349000,5
|
|
20241111,093000,260963500,347500,347500,347500,347500,0
|
|
20241111,092900,260963500,347500,347500,347500,347500,18
|
|
20241111,092800,254708500,347500,348500,348500,347500,25
|
|
20241111,092700,246017500,348500,348500,348500,348500,1
|
|
20241111,092600,245669000,348500,348500,348500,348500,31
|
|
20241111,092500,234865500,348000,348500,348500,348000,8
|
|
20241111,092400,232080000,348500,348000,348500,348000,7
|
|
20241111,092300,229643500,348000,348500,348500,348000,34
|
|
20241111,092200,217800000,349000,349000,349000,349000,1
|
|
20241111,092100,217451000,349000,349000,349000,349000,40
|
|
20241111,092000,203491000,349000,349000,349000,349000,0
|
|
20241111,091900,203491000,349000,349500,349500,349000,4
|
|
20241111,091800,202093500,349500,349500,349500,349500,0
|
|
20241111,091700,202093500,349500,349500,349500,349000,18
|
|
20241111,091600,195804500,349500,350000,350000,349500,37
|
|
20241111,091500,182871000,350000,350000,350000,350000,18
|
|
20241111,091400,176571000,350500,350500,350500,350500,3
|
|
20241111,091300,175519500,350000,350000,350000,350000,12
|
|
20241111,091200,171319500,350000,349500,350000,349500,11
|
|
20241111,091100,167474500,349500,350000,350000,349000,21
|
|
20241111,091000,160137000,350500,350500,350500,350500,1
|
|
20241111,090900,159786500,349500,350000,350000,349000,10
|
|
20241111,090800,156289500,350000,350000,350000,350000,3
|
|
20241111,090700,155239500,350000,350500,350500,350000,46
|
|
20241111,090600,139138500,350500,351500,353000,350500,237
|
|
20241111,090500,55942500,352000,353000,353500,352000,21
|
|
20241111,090400,48526500,353500,353000,353500,353000,14
|
|
20241111,090300,43582000,353000,353000,353500,353000,30
|
|
20241111,090200,32990500,351000,351500,352500,351000,28
|
|
20241111,090100,23150500,351000,350000,351000,350000,38
|
|
20241111,090000,9813500,350000,350500,350500,350000,28
|