592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184900,1198082000,412000,412000,412000,412000,296
|
|
20241004,184800,1198082000,412000,412000,412000,412000,0
|
|
20241004,184700,1198082000,412000,412000,412000,412000,0
|
|
20241004,184600,1198082000,412000,412000,412000,412000,0
|
|
20241004,184500,1198082000,412000,412000,412000,412000,0
|
|
20241004,184400,1198082000,412000,412000,412000,412000,0
|
|
20241004,184300,1198082000,412000,412000,412000,412000,0
|
|
20241004,184200,1198082000,412000,412000,412000,412000,0
|
|
20241004,184100,1198082000,412000,412000,412000,412000,0
|
|
20241004,184000,1198082000,412000,412000,412000,412000,0
|
|
20241004,183900,1198082000,412000,412000,412000,412000,0
|
|
20241004,183800,1198082000,412000,412000,412000,412000,0
|
|
20241004,183700,1198082000,412000,412000,412000,412000,0
|
|
20241004,183600,1198082000,412000,412000,412000,412000,0
|
|
20241004,183500,1198082000,412000,412000,412000,412000,0
|
|
20241004,183400,1198082000,412000,412000,412000,412000,0
|
|
20241004,183300,1198082000,412000,412000,412000,412000,0
|
|
20241004,183200,1198082000,412000,412000,412000,412000,0
|
|
20241004,183100,1198082000,412000,412000,412000,412000,0
|
|
20241004,183000,1198082000,412000,412000,412000,412000,0
|
|
20241004,182900,1198082000,412000,412000,412000,412000,0
|
|
20241004,182800,1198082000,412000,412000,412000,412000,0
|
|
20241004,182700,1198082000,412000,412000,412000,412000,0
|
|
20241004,182600,1198082000,412000,412000,412000,412000,0
|
|
20241004,182500,1198082000,412000,412000,412000,412000,0
|
|
20241004,182400,1198082000,412000,412000,412000,412000,0
|
|
20241004,182300,1198082000,412000,412000,412000,412000,0
|
|
20241004,182200,1198082000,412000,412000,412000,412000,0
|
|
20241004,182100,1198082000,412000,412000,412000,412000,0
|
|
20241004,182000,1198082000,412000,412000,412000,412000,0
|
|
20241004,181900,1198082000,412000,412000,412000,412000,296
|
|
20241004,181800,1198082000,412000,412000,412000,412000,0
|
|
20241004,181700,1198082000,412000,412000,412000,412000,0
|
|
20241004,181600,1198082000,412000,412000,412000,412000,0
|
|
20241004,181500,1198082000,412000,412000,412000,412000,0
|
|
20241004,181400,1198082000,412000,412000,412000,412000,0
|
|
20241004,181300,1198082000,412000,412000,412000,412000,0
|
|
20241004,181200,1198082000,412000,412000,412000,412000,0
|
|
20241004,181100,1198082000,412000,412000,412000,412000,0
|
|
20241004,181000,1198082000,412000,412000,412000,412000,0
|
|
20241004,180900,1198082000,412000,412000,412000,412000,0
|
|
20241004,180800,1198082000,412000,412000,412000,412000,0
|
|
20241004,180700,1198082000,412000,412000,412000,412000,0
|
|
20241004,180600,1198082000,412000,412000,412000,412000,0
|
|
20241004,180500,1198082000,412000,412000,412000,412000,0
|
|
20241004,180400,1198082000,412000,412000,412000,412000,0
|
|
20241004,180300,1198082000,412000,412000,412000,412000,0
|
|
20241004,180200,1198082000,412000,412000,412000,412000,0
|
|
20241004,180100,1198082000,412000,412000,412000,412000,0
|
|
20241004,180000,1198082000,412000,412000,412000,412000,0
|
|
20241004,175900,1198082000,412000,412000,412000,412000,0
|
|
20241004,175800,1198082000,412000,412000,412000,412000,0
|
|
20241004,175700,1198082000,412000,412000,412000,412000,0
|
|
20241004,175600,1198082000,412000,412000,412000,412000,0
|
|
20241004,175500,1198082000,412000,412000,412000,412000,0
|
|
20241004,175400,1198082000,412000,412000,412000,412000,0
|
|
20241004,175300,1198082000,412000,412000,412000,412000,0
|
|
20241004,175200,1198082000,412000,412000,412000,412000,0
|
|
20241004,175100,1198082000,412000,412000,412000,412000,0
|
|
20241004,175000,1198082000,412000,412000,412000,412000,0
|
|
20241004,174900,1198082000,412000,412000,412000,412000,296
|
|
20241004,174800,1198082000,412000,412000,412000,412000,0
|
|
20241004,174700,1198082000,412000,412000,412000,412000,0
|
|
20241004,174600,1198082000,412000,412000,412000,412000,0
|
|
20241004,174500,1198082000,412000,412000,412000,412000,0
|
|
20241004,174400,1198082000,412000,412000,412000,412000,0
|
|
20241004,174300,1198082000,412000,412000,412000,412000,0
|
|
20241004,174200,1198082000,412000,412000,412000,412000,0
|
|
20241004,174100,1198082000,412000,412000,412000,412000,0
|
|
20241004,174000,1198082000,412000,412000,412000,412000,0
|
|
20241004,173900,1198082000,412000,412000,412000,412000,0
|
|
20241004,173800,1198082000,412000,412000,412000,412000,0
|
|
20241004,173700,1198082000,412000,412000,412000,412000,0
|
|
20241004,173600,1198082000,412000,412000,412000,412000,0
|
|
20241004,173500,1198082000,412000,412000,412000,412000,0
|
|
20241004,173400,1198082000,412000,412000,412000,412000,0
|
|
20241004,173300,1198082000,412000,412000,412000,412000,0
|
|
20241004,173200,1198082000,412000,412000,412000,412000,0
|
|
20241004,173100,1198082000,412000,412000,412000,412000,0
|
|
20241004,173000,1198082000,412000,412000,412000,412000,0
|
|
20241004,172900,1198082000,412000,412000,412000,412000,0
|
|
20241004,172800,1198082000,412000,412000,412000,412000,0
|
|
20241004,172700,1198082000,412000,412000,412000,412000,0
|
|
20241004,172600,1198082000,412000,412000,412000,412000,0
|
|
20241004,172500,1198082000,412000,412000,412000,412000,0
|
|
20241004,172400,1198082000,412000,412000,412000,412000,0
|
|
20241004,172300,1198082000,412000,412000,412000,412000,0
|
|
20241004,172200,1198082000,412000,412000,412000,412000,0
|
|
20241004,172100,1198082000,412000,412000,412000,412000,0
|
|
20241004,172000,1198082000,412000,412000,412000,412000,0
|
|
20241004,171900,1198082000,412000,412000,412000,412000,296
|
|
20241004,171800,1198082000,412000,412000,412000,412000,0
|
|
20241004,171700,1198082000,412000,412000,412000,412000,0
|
|
20241004,171600,1198082000,412000,412000,412000,412000,0
|
|
20241004,171500,1198082000,412000,412000,412000,412000,0
|
|
20241004,171400,1198082000,412000,412000,412000,412000,0
|
|
20241004,171300,1198082000,412000,412000,412000,412000,0
|
|
20241004,171200,1198082000,412000,412000,412000,412000,0
|
|
20241004,171100,1198082000,412000,412000,412000,412000,0
|
|
20241004,171000,1198082000,412000,412000,412000,412000,0
|
|
20241004,170900,1198082000,412000,412000,412000,412000,0
|
|
20241004,170800,1198082000,412000,412000,412000,412000,0
|
|
20241004,170700,1198082000,412000,412000,412000,412000,0
|
|
20241004,170600,1198082000,412000,412000,412000,412000,0
|
|
20241004,170500,1198082000,412000,412000,412000,412000,0
|
|
20241004,170400,1198082000,412000,412000,412000,412000,0
|
|
20241004,170300,1198082000,412000,412000,412000,412000,0
|
|
20241004,170200,1198082000,412000,412000,412000,412000,0
|
|
20241004,170100,1198082000,412000,412000,412000,412000,0
|
|
20241004,170000,1198082000,412000,412000,412000,412000,0
|
|
20241004,165900,1198082000,412000,412000,412000,412000,0
|
|
20241004,165800,1198082000,412000,412000,412000,412000,0
|
|
20241004,165700,1198082000,412000,412000,412000,412000,0
|
|
20241004,165600,1198082000,412000,412000,412000,412000,0
|
|
20241004,165500,1198082000,412000,412000,412000,412000,0
|
|
20241004,165400,1198082000,412000,412000,412000,412000,0
|
|
20241004,165300,1198082000,412000,412000,412000,412000,0
|
|
20241004,165200,1198082000,412000,412000,412000,412000,0
|
|
20241004,165100,1198082000,412000,412000,412000,412000,0
|
|
20241004,165000,1198082000,412000,412000,412000,412000,0
|
|
20241004,164900,1198082000,412000,412000,412000,412000,296
|
|
20241004,164800,1198082000,412000,412000,412000,412000,0
|
|
20241004,164700,1198082000,412000,412000,412000,412000,0
|
|
20241004,164600,1198082000,412000,412000,412000,412000,0
|
|
20241004,164500,1198082000,412000,412000,412000,412000,0
|
|
20241004,164400,1198082000,412000,412000,412000,412000,0
|
|
20241004,164300,1198082000,412000,412000,412000,412000,0
|
|
20241004,164200,1198082000,412000,412000,412000,412000,0
|
|
20241004,164100,1198082000,412000,412000,412000,412000,0
|
|
20241004,164000,1198082000,412000,412000,412000,412000,0
|
|
20241004,163900,1198082000,412000,412000,412000,412000,0
|
|
20241004,163800,1198082000,412000,412000,412000,412000,0
|
|
20241004,163700,1198082000,412000,412000,412000,412000,0
|
|
20241004,163600,1198082000,412000,412000,412000,412000,0
|
|
20241004,163500,1198082000,412000,412000,412000,412000,0
|
|
20241004,163400,1198082000,412000,412000,412000,412000,0
|
|
20241004,163300,1198082000,412000,412000,412000,412000,0
|
|
20241004,163200,1198082000,412000,412000,412000,412000,0
|
|
20241004,163100,1198082000,412000,412000,412000,412000,0
|
|
20241004,163000,1198082000,412000,412000,412000,412000,0
|
|
20241004,162900,1198082000,412000,412000,412000,412000,0
|
|
20241004,162800,1198082000,412000,412000,412000,412000,0
|
|
20241004,162700,1198082000,412000,412000,412000,412000,0
|
|
20241004,162600,1198082000,412000,412000,412000,412000,0
|
|
20241004,162500,1198082000,412000,412000,412000,412000,0
|
|
20241004,162400,1198082000,412000,412000,412000,412000,0
|
|
20241004,162300,1198082000,412000,412000,412000,412000,0
|
|
20241004,162200,1198082000,412000,412000,412000,412000,0
|
|
20241004,162100,1198082000,412000,412000,412000,412000,0
|
|
20241004,162000,1198082000,412000,412000,412000,412000,0
|
|
20241004,161900,1198082000,412000,412000,412000,412000,296
|
|
20241004,161800,1198082000,412000,412000,412000,412000,0
|
|
20241004,161700,1198082000,412000,412000,412000,412000,0
|
|
20241004,161600,1198082000,412000,412000,412000,412000,0
|
|
20241004,161500,1198082000,412000,412000,412000,412000,0
|
|
20241004,161400,1198082000,412000,412000,412000,412000,0
|
|
20241004,161300,1198082000,412000,412000,412000,412000,0
|
|
20241004,161200,1198082000,412000,412000,412000,412000,0
|
|
20241004,161100,1198082000,412000,412000,412000,412000,0
|
|
20241004,161000,1198082000,412000,412000,412000,412000,0
|
|
20241004,160900,1198082000,412000,412000,412000,412000,0
|
|
20241004,160800,1198082000,412000,412000,412000,412000,0
|
|
20241004,160700,1198082000,412000,412000,412000,412000,0
|
|
20241004,160600,1198082000,412000,412000,412000,412000,0
|
|
20241004,160500,1198082000,412000,412000,412000,412000,0
|
|
20241004,160400,1198082000,412000,412000,412000,412000,0
|
|
20241004,160300,1198082000,412000,412000,412000,412000,0
|
|
20241004,160200,1198082000,412000,412000,412000,412000,0
|
|
20241004,160100,1198082000,412000,412000,412000,412000,0
|
|
20241004,160000,1198082000,412000,412000,412000,412000,0
|
|
20241004,155900,1198082000,412000,412000,412000,412000,0
|
|
20241004,155800,1198082000,412000,412000,412000,412000,0
|
|
20241004,155700,1198082000,412000,412000,412000,412000,0
|
|
20241004,155600,1198082000,412000,412000,412000,412000,0
|
|
20241004,155500,1198082000,412000,412000,412000,412000,0
|
|
20241004,155400,1198082000,412000,412000,412000,412000,0
|
|
20241004,155300,1198082000,412000,412000,412000,412000,0
|
|
20241004,155200,1198082000,412000,412000,412000,412000,0
|
|
20241004,155100,1198082000,412000,412000,412000,412000,0
|
|
20241004,155000,1198082000,412000,412000,412000,412000,0
|
|
20241004,154900,1198082000,412000,412000,412000,412000,296
|
|
20241004,154800,1198082000,412000,412000,412000,412000,0
|
|
20241004,154700,1198082000,412000,412000,412000,412000,0
|
|
20241004,154600,1198082000,412000,412000,412000,412000,0
|
|
20241004,154500,1198082000,412000,412000,412000,412000,0
|
|
20241004,154400,1198082000,412000,412000,412000,412000,0
|
|
20241004,154300,1198082000,412000,412000,412000,412000,0
|
|
20241004,154200,1198082000,412000,412000,412000,412000,0
|
|
20241004,154100,1198082000,412000,412000,412000,412000,0
|
|
20241004,154000,1198082000,412000,412000,412000,412000,0
|
|
20241004,153900,1198082000,412000,412000,412000,412000,0
|
|
20241004,153800,1198082000,412000,412000,412000,412000,0
|
|
20241004,153700,1198082000,412000,412000,412000,412000,0
|
|
20241004,153600,1198082000,412000,412000,412000,412000,0
|
|
20241004,153500,1198082000,412000,412000,412000,412000,0
|
|
20241004,153400,1198082000,412000,412000,412000,412000,0
|
|
20241004,153300,1198082000,412000,412000,412000,412000,0
|
|
20241004,153200,1198082000,412000,412000,412000,412000,0
|
|
20241004,153100,1198082000,412000,412000,412000,412000,0
|
|
20241004,153000,1198082000,412000,412000,412000,412000,296
|
|
20241004,152900,1076130000,412000,412000,412000,412000,0
|
|
20241004,152800,1076130000,412000,412000,412000,412000,0
|
|
20241004,152700,1076130000,412000,412000,412000,412000,0
|
|
20241004,152600,1076130000,412000,412000,412000,412000,0
|
|
20241004,152500,1076130000,412000,412000,412000,412000,0
|
|
20241004,152400,1076130000,412000,412000,412000,412000,0
|
|
20241004,152300,1076130000,412000,412000,412000,412000,0
|
|
20241004,152200,1076130000,412000,412000,412000,412000,0
|
|
20241004,152100,1076130000,412000,412000,412000,412000,0
|
|
20241004,152000,1076130000,412000,412000,412000,412000,0
|
|
20241004,151900,1076130000,412000,411500,412000,411500,40
|
|
20241004,151800,1059669500,411500,411500,412000,411500,32
|
|
20241004,151700,1046500500,411500,411500,411500,411500,0
|
|
20241004,151600,1046500500,411500,411500,411500,411500,9
|
|
20241004,151500,1042797000,411500,411500,411500,411500,0
|
|
20241004,151400,1042797000,411500,411500,411500,411500,1
|
|
20241004,151300,1042385500,411500,412000,412000,411500,8
|
|
20241004,151200,1039093000,411500,411500,411500,411500,0
|
|
20241004,151100,1039093000,411500,411500,411500,411500,8
|
|
20241004,151000,1035801000,412000,411500,412000,411500,7
|
|
20241004,150900,1032919000,411500,411500,411500,411500,10
|
|
20241004,150800,1028804000,411500,411500,411500,411500,8
|
|
20241004,150700,1025512000,411500,411500,411500,411500,0
|
|
20241004,150600,1025512000,411500,411500,411500,411500,9
|
|
20241004,150500,1021808500,411500,411500,411500,411500,0
|
|
20241004,150400,1021808500,411500,411500,411500,411500,15
|
|
20241004,150300,1015636000,411500,411500,411500,411500,4
|
|
20241004,150200,1013990000,411500,411500,411500,411500,0
|
|
20241004,150100,1013990000,411500,411500,411500,411500,6
|
|
20241004,150000,1011521000,411500,412000,412000,411500,3
|
|
20241004,145900,1010286000,411500,411500,411500,411500,5
|
|
20241004,145800,1008228500,411500,411500,411500,411500,0
|
|
20241004,145700,1008228500,411500,412000,412000,411500,2
|
|
20241004,145600,1007405000,412000,411500,412000,411500,10
|
|
20241004,145500,1003287500,411500,411500,411500,411500,1
|
|
20241004,145400,1002876000,411500,411500,411500,411500,0
|
|
20241004,145300,1002876000,411500,411500,411500,411500,0
|
|
20241004,145200,1002876000,411500,411500,411500,411500,0
|
|
20241004,145100,1002876000,411500,411500,411500,411500,0
|
|
20241004,145000,1002876000,411500,412500,412500,411500,47
|
|
20241004,144900,983494000,413000,413000,413000,413000,0
|
|
20241004,144800,983494000,413000,413000,413000,413000,0
|
|
20241004,144700,983494000,413000,412500,413000,412500,5
|
|
20241004,144600,981431000,413500,413500,413500,413500,0
|
|
20241004,144500,981431000,413500,413500,413500,413500,0
|
|
20241004,144400,981431000,413500,413500,413500,413500,0
|
|
20241004,144300,981431000,413500,413000,413500,413000,4
|
|
20241004,144200,979778000,412000,411500,412500,411500,115
|
|
20241004,144100,932444000,411000,411000,411000,411000,5
|
|
20241004,144000,930389000,411000,411000,411000,411000,0
|
|
20241004,143900,930389000,411000,411000,411000,411000,9
|
|
20241004,143800,926690000,411000,411000,411000,411000,0
|
|
20241004,143700,926690000,411000,411000,411000,411000,6
|
|
20241004,143600,924224000,411000,411000,411000,411000,0
|
|
20241004,143500,924224000,411000,411000,411000,411000,0
|
|
20241004,143400,924224000,411000,411000,411000,411000,0
|
|
20241004,143300,924224000,411000,411000,411000,411000,12
|
|
20241004,143200,919292000,411000,411000,411000,411000,0
|
|
20241004,143100,919292000,411000,411000,411000,411000,1
|
|
20241004,143000,918881000,411000,411000,411000,411000,0
|
|
20241004,142900,918881000,411000,411000,411000,411000,18
|
|
20241004,142800,911483000,411000,411000,411000,411000,7
|
|
20241004,142700,908606000,411000,411000,411000,411000,0
|
|
20241004,142600,908606000,411000,411000,411000,411000,0
|
|
20241004,142500,908606000,411000,411000,411000,411000,0
|
|
20241004,142400,908606000,411000,411000,411000,411000,4
|
|
20241004,142300,906962000,411000,411000,411000,411000,10
|
|
20241004,142200,902852000,411000,411000,411000,411000,0
|
|
20241004,142100,902852000,411000,411000,411000,411000,4
|
|
20241004,142000,901208000,411000,411000,411000,411000,0
|
|
20241004,141900,901208000,411000,411000,411000,411000,4
|
|
20241004,141800,899564000,411000,411000,411000,411000,4
|
|
20241004,141700,897920000,411000,411000,411000,411000,0
|
|
20241004,141600,897920000,411000,411000,411000,411000,6
|
|
20241004,141500,895454000,411000,411000,411000,411000,1
|
|
20241004,141400,895043000,411000,411000,411000,411000,7
|
|
20241004,141300,892166000,411000,411000,411000,411000,6
|
|
20241004,141200,889700000,411000,411000,411000,411000,1
|
|
20241004,141100,889289000,411000,411000,411000,411000,1
|
|
20241004,141000,888878000,411000,411000,411000,411000,0
|
|
20241004,140900,888878000,411000,411000,411500,411000,8
|
|
20241004,140800,885589500,411000,411000,411000,411000,7
|
|
20241004,140700,882712500,411000,411000,411000,411000,0
|
|
20241004,140600,882712500,411000,411000,411000,411000,1
|
|
20241004,140500,882301500,411500,411500,411500,411500,1
|
|
20241004,140400,881890000,411000,411000,411000,411000,0
|
|
20241004,140300,881890000,411000,411000,411000,411000,0
|
|
20241004,140200,881890000,411000,411000,411000,411000,0
|
|
20241004,140100,881890000,411000,411500,411500,411000,7
|
|
20241004,140000,879012500,411000,411000,411000,411000,30
|
|
20241004,135900,866682500,411000,411000,411000,411000,0
|
|
20241004,135800,866682500,411000,411000,411000,411000,0
|
|
20241004,135700,866682500,411000,411500,411500,411000,52
|
|
20241004,135600,845287000,411500,412000,412000,411500,8
|
|
20241004,135500,841994500,412000,411500,412000,411500,2
|
|
20241004,135400,841171000,411500,411500,411500,411500,0
|
|
20241004,135300,841171000,411500,411500,411500,411500,11
|
|
20241004,135200,836644500,411500,411500,411500,411500,0
|
|
20241004,135100,836644500,411500,411500,411500,411500,0
|
|
20241004,135000,836644500,411500,411500,411500,411500,0
|
|
20241004,134900,836644500,411500,411500,411500,411500,13
|
|
20241004,134800,831295000,411500,411500,411500,411500,0
|
|
20241004,134700,831295000,411500,411500,411500,411500,0
|
|
20241004,134600,831295000,411500,411500,411500,411500,0
|
|
20241004,134500,831295000,411500,411500,411500,411500,1
|
|
20241004,134400,830883500,411500,411500,411500,411500,0
|
|
20241004,134300,830883500,411500,411500,411500,411500,0
|
|
20241004,134200,830883500,411500,411500,411500,411500,1
|
|
20241004,134100,830472000,411500,411500,411500,411500,0
|
|
20241004,134000,830472000,411500,411500,411500,411500,18
|
|
20241004,133900,823065000,411500,412000,412000,411500,91
|
|
20241004,133800,785576500,413500,413500,413500,413500,1
|
|
20241004,133700,785163000,413000,413000,413000,413000,0
|
|
20241004,133600,785163000,413000,413000,413000,413000,17
|
|
20241004,133500,778142000,413000,413000,413000,413000,0
|
|
20241004,133400,778142000,413000,413000,413000,413000,5
|
|
20241004,133300,776077000,413000,412000,413000,412000,108
|
|
20241004,133200,731559500,411500,411500,411500,411500,0
|
|
20241004,133100,731559500,411500,411500,411500,411500,0
|
|
20241004,133000,731559500,411500,411500,411500,411500,0
|
|
20241004,132900,731559500,411500,411500,411500,411500,0
|
|
20241004,132800,731559500,411500,411500,411500,411500,0
|
|
20241004,132700,731559500,411500,411500,411500,411500,0
|
|
20241004,132600,731559500,411500,411500,411500,411500,0
|
|
20241004,132500,731559500,411500,411500,411500,411500,0
|
|
20241004,132400,731559500,411500,411500,411500,411500,0
|
|
20241004,132300,731559500,411500,411500,411500,411500,4
|
|
20241004,132200,729913500,411500,411500,411500,411500,0
|
|
20241004,132100,729913500,411500,411500,411500,411500,6
|
|
20241004,132000,727444500,412000,412000,412000,412000,1
|
|
20241004,131900,727032500,412000,412000,412000,412000,1
|
|
20241004,131800,726620500,411500,411500,411500,411500,5
|
|
20241004,131700,724563000,411500,411500,411500,411500,0
|
|
20241004,131600,724563000,411500,411500,411500,411500,5
|
|
20241004,131500,722505500,411500,411500,411500,411500,2
|
|
20241004,131400,721682500,411500,411500,411500,411500,2
|
|
20241004,131300,720859500,411500,411500,411500,411500,13
|
|
20241004,131200,715510000,411500,411500,411500,411500,0
|
|
20241004,131100,715510000,411500,411500,411500,411500,7
|
|
20241004,131000,712629500,411500,411500,411500,411500,1
|
|
20241004,130900,712218000,411500,411500,411500,411500,14
|
|
20241004,130800,706457000,411500,411500,411500,411500,0
|
|
20241004,130700,706457000,411500,411500,411500,411500,0
|
|
20241004,130600,706457000,411500,411500,411500,411500,0
|
|
20241004,130500,706457000,411500,411500,411500,411500,10
|
|
20241004,130400,702342000,411500,411500,411500,411500,1
|
|
20241004,130300,701930500,411500,411500,411500,411500,7
|
|
20241004,130200,699050000,411000,411000,411000,411000,0
|
|
20241004,130100,699050000,411000,411000,411000,411000,1
|
|
20241004,130000,698639000,411000,411000,411500,411000,35
|
|
20241004,125900,684253500,410500,411000,411000,410500,9
|
|
20241004,125800,680555000,411000,411000,411000,411000,0
|
|
20241004,125700,680555000,411000,411000,411000,411000,0
|
|
20241004,125600,680555000,411000,411000,411000,411000,10
|
|
20241004,125500,676445000,411000,411000,411000,411000,3
|
|
20241004,125400,675212000,411000,411000,411000,411000,7
|
|
20241004,125300,672335000,411000,411000,411000,411000,0
|
|
20241004,125200,672335000,411000,411000,411000,411000,0
|
|
20241004,125100,672335000,411000,411000,411000,411000,10
|
|
20241004,125000,668225000,411000,411000,411000,411000,0
|
|
20241004,124900,668225000,411000,411000,411000,411000,0
|
|
20241004,124800,668225000,411000,411000,411000,411000,0
|
|
20241004,124700,668225000,411000,411000,411000,411000,12
|
|
20241004,124600,663293000,411000,411000,411000,411000,0
|
|
20241004,124500,663293000,411000,411000,411000,411000,2
|
|
20241004,124400,662471000,411000,411000,411000,411000,0
|
|
20241004,124300,662471000,411000,411000,411000,411000,4
|
|
20241004,124200,660827000,411500,411500,411500,411500,0
|
|
20241004,124100,660827000,411500,410500,411500,410500,2
|
|
20241004,124000,660005000,411000,411500,411500,411000,67
|
|
20241004,123900,632466500,411500,411500,412000,411500,7
|
|
20241004,123800,629585500,411500,411500,411500,411500,0
|
|
20241004,123700,629585500,411500,411500,411500,411500,13
|
|
20241004,123600,624236000,412500,412500,412500,412500,0
|
|
20241004,123500,624236000,412500,412500,412500,412500,1
|
|
20241004,123400,623823500,412000,412500,412500,412000,7
|
|
20241004,123300,620937000,412500,412500,412500,412500,0
|
|
20241004,123200,620937000,412500,412500,412500,412500,20
|
|
20241004,123100,612687000,412500,412500,412500,412500,8
|
|
20241004,123000,609387000,412500,412500,412500,412500,0
|
|
20241004,122900,609387000,412500,412500,412500,412500,3
|
|
20241004,122800,608149500,412000,412000,412000,412000,0
|
|
20241004,122700,608149500,412000,412000,412000,412000,48
|
|
20241004,122600,588373500,411500,411500,411500,411500,0
|
|
20241004,122500,588373500,411500,411500,411500,411500,1
|
|
20241004,122400,587962000,412000,412000,412000,412000,6
|
|
20241004,122300,585490000,411500,411500,411500,411500,11
|
|
20241004,122200,580963500,411500,412000,412000,411500,4
|
|
20241004,122100,579316000,412000,412000,412000,412000,0
|
|
20241004,122000,579316000,412000,412000,412000,412000,0
|
|
20241004,121900,579316000,412000,412000,412000,412000,0
|
|
20241004,121800,579316000,412000,412000,412000,412000,2
|
|
20241004,121700,578492000,412000,412000,412000,412000,3
|
|
20241004,121600,577256000,412000,412000,412000,412000,2
|
|
20241004,121500,576432000,412000,412000,412000,412000,0
|
|
20241004,121400,576432000,412000,412000,412000,412000,9
|
|
20241004,121300,572724000,412000,412000,412000,412000,0
|
|
20241004,121200,572724000,412000,412000,412000,412000,2
|
|
20241004,121100,571900000,412000,412000,412000,412000,11
|
|
20241004,121000,567368000,412000,412500,412500,412000,5
|
|
20241004,120900,565307000,412000,412000,412000,412000,0
|
|
20241004,120800,565307000,412000,412000,412000,412000,4
|
|
20241004,120700,563659000,412000,412000,412000,412000,3
|
|
20241004,120600,562423000,412000,412000,412000,412000,47
|
|
20241004,120500,543059000,412000,412000,412000,412000,0
|
|
20241004,120400,543059000,412000,412000,412000,412000,4
|
|
20241004,120300,541411000,412000,412000,412000,412000,4
|
|
20241004,120200,539763000,412000,412000,412000,412000,1
|
|
20241004,120100,539351000,412000,412000,412000,412000,9
|
|
20241004,120000,535643000,412000,412000,412000,412000,0
|
|
20241004,115900,535643000,412000,412500,412500,412000,97
|
|
20241004,115800,495639500,412500,412500,412500,412500,1
|
|
20241004,115700,495227000,412500,412500,412500,412500,13
|
|
20241004,115600,489864500,412500,412500,412500,412500,0
|
|
20241004,115500,489864500,412500,412500,412500,412500,1
|
|
20241004,115400,489452000,412500,412500,412500,412500,1
|
|
20241004,115300,489039500,413000,413000,413000,413000,0
|
|
20241004,115200,489039500,413000,413000,413000,413000,0
|
|
20241004,115100,489039500,413000,413000,413000,413000,3
|
|
20241004,115000,487800500,412500,412500,412500,412500,3
|
|
20241004,114900,486563000,413000,412500,413000,412500,15
|
|
20241004,114800,480370500,412500,412500,412500,412500,0
|
|
20241004,114700,480370500,412500,412500,412500,412500,0
|
|
20241004,114600,480370500,412500,412500,412500,412500,4
|
|
20241004,114500,478720500,412500,412500,412500,412500,0
|
|
20241004,114400,478720500,412500,412500,412500,412500,7
|
|
20241004,114300,475833000,412500,412500,412500,412500,0
|
|
20241004,114200,475833000,412500,412500,412500,412500,0
|
|
20241004,114100,475833000,412500,412500,412500,412500,7
|
|
20241004,114000,472945500,412500,412500,412500,412500,0
|
|
20241004,113900,472945500,412500,412500,412500,412500,1
|
|
20241004,113800,472533000,412500,412500,412500,412500,7
|
|
20241004,113700,469645500,412500,412500,412500,412500,0
|
|
20241004,113600,469645500,412500,412500,412500,412500,0
|
|
20241004,113500,469645500,412500,412500,412500,412500,0
|
|
20241004,113400,469645500,412500,412500,412500,412500,6
|
|
20241004,113300,467170500,412500,412500,412500,412500,4
|
|
20241004,113200,465520500,412500,412500,412500,412500,0
|
|
20241004,113100,465520500,412500,412500,412500,412500,0
|
|
20241004,113000,465520500,412500,412500,412500,412500,0
|
|
20241004,112900,465520500,412500,412500,412500,412500,2
|
|
20241004,112800,464695500,412500,412500,412500,412500,6
|
|
20241004,112700,462220500,412500,412500,412500,412500,2
|
|
20241004,112600,461395500,412500,412500,412500,412500,1
|
|
20241004,112500,460983000,413000,413000,413000,413000,2
|
|
20241004,112400,460157000,412500,412500,412500,412500,1
|
|
20241004,112300,459744500,412500,412500,412500,412500,6
|
|
20241004,112200,457269500,412500,412500,412500,412500,0
|
|
20241004,112100,457269500,412500,412500,412500,412500,1
|
|
20241004,112000,456857000,412500,412500,412500,412500,1
|
|
20241004,111900,456444500,412500,412500,412500,412500,2
|
|
20241004,111800,455619500,413000,413000,413000,413000,20
|
|
20241004,111700,447359500,413000,413000,413000,413000,0
|
|
20241004,111600,447359500,413000,413000,413000,413000,2
|
|
20241004,111500,446533500,412500,412500,412500,412500,0
|
|
20241004,111400,446533500,412500,412500,412500,412500,1
|
|
20241004,111300,446121000,412500,412500,412500,412500,0
|
|
20241004,111200,446121000,412500,412500,412500,412500,2
|
|
20241004,111100,445296000,412500,412500,412500,412500,0
|
|
20241004,111000,445296000,412500,413000,413000,412500,3
|
|
20241004,110900,444057500,412500,412500,412500,412500,3
|
|
20241004,110800,442820000,412000,412000,412000,412000,0
|
|
20241004,110700,442820000,412000,412000,412000,412000,0
|
|
20241004,110600,442820000,412000,413000,413000,412000,17
|
|
20241004,110500,435802000,413000,413000,413000,412000,103
|
|
20241004,110400,393272500,413000,413500,413500,413000,58
|
|
20241004,110300,369294500,413500,414000,414000,413500,2
|
|
20241004,110200,368467000,414000,414000,414000,414000,0
|
|
20241004,110100,368467000,414000,414500,414500,414000,16
|
|
20241004,110000,361842500,414500,414500,414500,414500,3
|
|
20241004,105900,360599000,414000,414000,414000,414000,0
|
|
20241004,105800,360599000,414000,414000,414000,414000,9
|
|
20241004,105700,356873000,414000,414000,414000,414000,0
|
|
20241004,105600,356873000,414000,414000,414000,414000,6
|
|
20241004,105500,354389000,414000,414000,414000,414000,4
|
|
20241004,105400,352733000,414000,414000,414000,414000,5
|
|
20241004,105300,350663000,414000,414000,414000,414000,0
|
|
20241004,105200,350663000,414000,414000,414000,414000,3
|
|
20241004,105100,349421000,414500,414500,414500,414500,0
|
|
20241004,105000,349421000,414500,414500,414500,414500,2
|
|
20241004,104900,348592000,414500,414000,414500,414000,4
|
|
20241004,104800,346934500,414500,414500,414500,414500,0
|
|
20241004,104700,346934500,414500,414500,414500,414500,1
|
|
20241004,104600,346520000,414500,414500,414500,414500,0
|
|
20241004,104500,346520000,414500,414500,414500,414500,2
|
|
20241004,104400,345691000,414500,414500,414500,414500,3
|
|
20241004,104300,344447500,414500,414500,414500,414500,3
|
|
20241004,104200,343204000,414000,414000,414000,414000,0
|
|
20241004,104100,343204000,414000,414000,414000,414000,0
|
|
20241004,104000,343204000,414000,414000,414000,414000,3
|
|
20241004,103900,341962000,414000,414000,414000,414000,3
|
|
20241004,103800,340720000,414000,414000,414000,414000,0
|
|
20241004,103700,340720000,414000,414000,414000,414000,3
|
|
20241004,103600,339478000,414000,414000,414000,414000,3
|
|
20241004,103500,338236000,413500,413500,413500,413500,16
|
|
20241004,103400,331620000,413000,412500,413000,412500,37
|
|
20241004,103300,316350000,412500,414000,414000,412500,41
|
|
20241004,103200,299407500,414000,414000,414000,414000,2
|
|
20241004,103100,298579500,414000,414000,414000,414000,0
|
|
20241004,103000,298579500,414000,414000,414000,414000,4
|
|
20241004,102900,296923500,414000,414000,414000,414000,4
|
|
20241004,102800,295267500,414000,414500,414500,414000,13
|
|
20241004,102700,289879500,414500,414500,414500,414500,3
|
|
20241004,102600,288636000,414500,414500,414500,414500,0
|
|
20241004,102500,288636000,414500,414500,414500,414500,24
|
|
20241004,102400,278688000,414500,414500,414500,414500,0
|
|
20241004,102300,278688000,414500,414500,414500,414500,6
|
|
20241004,102200,276201000,414500,414500,414500,414500,0
|
|
20241004,102100,276201000,414500,415000,415000,414500,27
|
|
20241004,102000,264997000,415500,415500,415500,415500,0
|
|
20241004,101900,264997000,415500,415500,415500,415500,0
|
|
20241004,101800,264997000,415500,415500,415500,415500,0
|
|
20241004,101700,264997000,415500,415500,415500,415500,0
|
|
20241004,101600,264997000,415500,415500,415500,415500,0
|
|
20241004,101500,264997000,415500,415500,415500,415500,4
|
|
20241004,101400,263335000,415000,415500,415500,415000,2
|
|
20241004,101300,262504500,415500,415500,415500,415500,1
|
|
20241004,101200,262089000,415000,415500,415500,415000,17
|
|
20241004,101100,255033500,415500,415500,415500,415500,0
|
|
20241004,101000,255033500,415500,415500,415500,415500,2
|
|
20241004,100900,254202500,415000,415000,415000,415000,0
|
|
20241004,100800,254202500,415000,415000,415000,415000,1
|
|
20241004,100700,253787500,415000,415000,415000,415000,0
|
|
20241004,100600,253787500,415000,415000,415000,415000,16
|
|
20241004,100500,247147500,415000,415000,415000,415000,1
|
|
20241004,100400,246732500,415000,415000,415000,415000,0
|
|
20241004,100300,246732500,415000,415000,415000,415000,2
|
|
20241004,100200,245902500,415000,415000,415000,415000,0
|
|
20241004,100100,245902500,415000,415000,415000,415000,15
|
|
20241004,100000,239677500,415000,415500,415500,415000,15
|
|
20241004,095900,233452000,415000,415000,415000,415000,0
|
|
20241004,095800,233452000,415000,415000,415000,415000,0
|
|
20241004,095700,233452000,415000,415000,415000,415000,0
|
|
20241004,095600,233452000,415000,415000,415000,415000,0
|
|
20241004,095500,233452000,415000,415000,415000,415000,0
|
|
20241004,095400,233452000,415000,415000,415000,415000,0
|
|
20241004,095300,233452000,415000,415000,415000,415000,3
|
|
20241004,095200,232207000,414000,414000,414000,414000,0
|
|
20241004,095100,232207000,414000,414000,414000,414000,1
|
|
20241004,095000,231793000,414000,413500,414000,413000,96
|
|
20241004,094900,192098500,413000,414500,414500,413000,32
|
|
20241004,094800,178856000,414000,413500,414000,413000,30
|
|
20241004,094700,166446500,414000,414000,414000,414000,1
|
|
20241004,094600,166032500,413500,413500,413500,413500,0
|
|
20241004,094500,166032500,413500,413500,413500,413500,2
|
|
20241004,094400,165205500,413500,413500,413500,413500,3
|
|
20241004,094300,163965000,413500,413500,413500,413500,5
|
|
20241004,094200,161897500,413500,413500,413500,413500,0
|
|
20241004,094100,161897500,413500,413500,413500,413500,4
|
|
20241004,094000,160243500,413500,413500,413500,413500,1
|
|
20241004,093900,159830000,413500,413500,413500,413500,1
|
|
20241004,093800,159416500,413500,413500,413500,413500,17
|
|
20241004,093700,152387000,413500,413500,413500,413000,18
|
|
20241004,093600,144945000,413500,414500,414500,413500,30
|
|
20241004,093500,132518500,414500,414500,414500,414500,12
|
|
20241004,093400,127544500,415000,415000,415000,415000,0
|
|
20241004,093300,127544500,415000,415000,415000,415000,10
|
|
20241004,093200,123394500,415500,415500,415500,415500,0
|
|
20241004,093100,123394500,415500,415500,415500,415500,0
|
|
20241004,093000,123394500,415500,416000,416000,415500,14
|
|
20241004,092900,117571500,416500,416500,416500,416500,0
|
|
20241004,092800,117571500,416500,416500,416500,416500,0
|
|
20241004,092700,117571500,416500,416000,416500,416000,2
|
|
20241004,092600,116739000,416500,415500,416500,415500,14
|
|
20241004,092500,110917500,415000,415000,415000,415000,1
|
|
20241004,092400,110502500,415000,415000,415000,415000,0
|
|
20241004,092300,110502500,415000,415000,415000,415000,0
|
|
20241004,092200,110502500,415000,415000,415000,415000,2
|
|
20241004,092100,109672500,415500,415500,415500,415500,2
|
|
20241004,092000,108841500,415500,415000,415500,415000,31
|
|
20241004,091900,95973000,415000,415000,415000,415000,0
|
|
20241004,091800,95973000,415000,415000,415000,415000,0
|
|
20241004,091700,95973000,415000,415000,415000,415000,6
|
|
20241004,091600,93483000,415000,415000,415000,415000,0
|
|
20241004,091500,93483000,415000,415000,415000,415000,3
|
|
20241004,091400,92238000,415500,415500,415500,415500,6
|
|
20241004,091300,89745000,417500,417500,417500,417500,0
|
|
20241004,091200,89745000,417500,416000,417500,415500,28
|
|
20241004,091100,78099000,416500,416500,416500,416500,0
|
|
20241004,091000,78099000,416500,416500,416500,416500,2
|
|
20241004,090900,77266000,416000,416000,416000,416000,2
|
|
20241004,090800,76434000,416000,416000,416000,416000,2
|
|
20241004,090700,75602000,416000,416000,416000,416000,2
|
|
20241004,090600,74770000,416000,417000,417000,416000,18
|
|
20241004,090500,67281000,416000,415500,416500,415000,10
|
|
20241004,090400,63124000,416500,416000,416500,415000,37
|
|
20241004,090300,47732500,416000,415000,416000,415000,7
|
|
20241004,090200,44825500,415000,414000,416000,414000,11
|
|
20241004,090100,40265500,414000,415000,416000,413500,69
|
|
20241004,090000,11643000,415500,416000,416000,415000,28
|