594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185100,1160510500,412000,412000,412000,412000,240
|
|
20241007,185000,1160510500,412000,412000,412000,412000,0
|
|
20241007,184900,1160510500,412000,412000,412000,412000,0
|
|
20241007,184800,1160510500,412000,412000,412000,412000,0
|
|
20241007,184700,1160510500,412000,412000,412000,412000,0
|
|
20241007,184600,1160510500,412000,412000,412000,412000,0
|
|
20241007,184500,1160510500,412000,412000,412000,412000,0
|
|
20241007,184400,1160510500,412000,412000,412000,412000,0
|
|
20241007,184300,1160510500,412000,412000,412000,412000,0
|
|
20241007,184200,1160510500,412000,412000,412000,412000,0
|
|
20241007,184100,1160510500,412000,412000,412000,412000,0
|
|
20241007,184000,1160510500,412000,412000,412000,412000,0
|
|
20241007,183900,1160510500,412000,412000,412000,412000,0
|
|
20241007,183800,1160510500,412000,412000,412000,412000,0
|
|
20241007,183700,1160510500,412000,412000,412000,412000,0
|
|
20241007,183600,1160510500,412000,412000,412000,412000,0
|
|
20241007,183500,1160510500,412000,412000,412000,412000,0
|
|
20241007,183400,1160510500,412000,412000,412000,412000,0
|
|
20241007,183300,1160510500,412000,412000,412000,412000,0
|
|
20241007,183200,1160510500,412000,412000,412000,412000,0
|
|
20241007,183100,1160510500,412000,412000,412000,412000,0
|
|
20241007,183000,1160510500,412000,412000,412000,412000,0
|
|
20241007,182900,1160510500,412000,412000,412000,412000,0
|
|
20241007,182800,1160510500,412000,412000,412000,412000,0
|
|
20241007,182700,1160510500,412000,412000,412000,412000,0
|
|
20241007,182600,1160510500,412000,412000,412000,412000,0
|
|
20241007,182500,1160510500,412000,412000,412000,412000,0
|
|
20241007,182400,1160510500,412000,412000,412000,412000,0
|
|
20241007,182300,1160510500,412000,412000,412000,412000,0
|
|
20241007,182200,1160510500,412000,412000,412000,412000,0
|
|
20241007,182100,1160510500,412000,412000,412000,412000,240
|
|
20241007,182000,1160510500,412000,412000,412000,412000,0
|
|
20241007,181900,1160510500,412000,412000,412000,412000,0
|
|
20241007,181800,1160510500,412000,412000,412000,412000,0
|
|
20241007,181700,1160510500,412000,412000,412000,412000,0
|
|
20241007,181600,1160510500,412000,412000,412000,412000,0
|
|
20241007,181500,1160510500,412000,412000,412000,412000,0
|
|
20241007,181400,1160510500,412000,412000,412000,412000,0
|
|
20241007,181300,1160510500,412000,412000,412000,412000,0
|
|
20241007,181200,1160510500,412000,412000,412000,412000,0
|
|
20241007,181100,1160510500,412000,412000,412000,412000,0
|
|
20241007,181000,1160510500,412000,412000,412000,412000,0
|
|
20241007,180900,1160510500,412000,412000,412000,412000,0
|
|
20241007,180800,1160510500,412000,412000,412000,412000,0
|
|
20241007,180700,1160510500,412000,412000,412000,412000,0
|
|
20241007,180600,1160510500,412000,412000,412000,412000,0
|
|
20241007,180500,1160510500,412000,412000,412000,412000,0
|
|
20241007,180400,1160510500,412000,412000,412000,412000,0
|
|
20241007,180300,1160510500,412000,412000,412000,412000,0
|
|
20241007,180200,1160510500,412000,412000,412000,412000,0
|
|
20241007,180100,1160510500,412000,412000,412000,412000,0
|
|
20241007,180000,1160510500,412000,412000,412000,412000,0
|
|
20241007,175900,1160510500,412000,412000,412000,412000,0
|
|
20241007,175800,1160510500,412000,412000,412000,412000,0
|
|
20241007,175700,1160510500,412000,412000,412000,412000,0
|
|
20241007,175600,1160510500,412000,412000,412000,412000,0
|
|
20241007,175500,1160510500,412000,412000,412000,412000,0
|
|
20241007,175400,1160510500,412000,412000,412000,412000,0
|
|
20241007,175300,1160510500,412000,412000,412000,412000,0
|
|
20241007,175200,1160510500,412000,412000,412000,412000,0
|
|
20241007,175100,1160510500,412000,412000,412000,412000,240
|
|
20241007,175000,1160510500,412000,412000,412000,412000,0
|
|
20241007,174900,1160510500,412000,412000,412000,412000,0
|
|
20241007,174800,1160510500,412000,412000,412000,412000,0
|
|
20241007,174700,1160510500,412000,412000,412000,412000,0
|
|
20241007,174600,1160510500,412000,412000,412000,412000,0
|
|
20241007,174500,1160510500,412000,412000,412000,412000,0
|
|
20241007,174400,1160510500,412000,412000,412000,412000,0
|
|
20241007,174300,1160510500,412000,412000,412000,412000,0
|
|
20241007,174200,1160510500,412000,412000,412000,412000,0
|
|
20241007,174100,1160510500,412000,412000,412000,412000,0
|
|
20241007,174000,1160510500,412000,412000,412000,412000,0
|
|
20241007,173900,1160510500,412000,412000,412000,412000,0
|
|
20241007,173800,1160510500,412000,412000,412000,412000,0
|
|
20241007,173700,1160510500,412000,412000,412000,412000,0
|
|
20241007,173600,1160510500,412000,412000,412000,412000,0
|
|
20241007,173500,1160510500,412000,412000,412000,412000,0
|
|
20241007,173400,1160510500,412000,412000,412000,412000,0
|
|
20241007,173300,1160510500,412000,412000,412000,412000,0
|
|
20241007,173200,1160510500,412000,412000,412000,412000,0
|
|
20241007,173100,1160510500,412000,412000,412000,412000,0
|
|
20241007,173000,1160510500,412000,412000,412000,412000,0
|
|
20241007,172900,1160510500,412000,412000,412000,412000,0
|
|
20241007,172800,1160510500,412000,412000,412000,412000,0
|
|
20241007,172700,1160510500,412000,412000,412000,412000,0
|
|
20241007,172600,1160510500,412000,412000,412000,412000,0
|
|
20241007,172500,1160510500,412000,412000,412000,412000,0
|
|
20241007,172400,1160510500,412000,412000,412000,412000,0
|
|
20241007,172300,1160510500,412000,412000,412000,412000,0
|
|
20241007,172200,1160510500,412000,412000,412000,412000,0
|
|
20241007,172100,1160510500,412000,412000,412000,412000,240
|
|
20241007,172000,1160510500,412000,412000,412000,412000,0
|
|
20241007,171900,1160510500,412000,412000,412000,412000,0
|
|
20241007,171800,1160510500,412000,412000,412000,412000,0
|
|
20241007,171700,1160510500,412000,412000,412000,412000,0
|
|
20241007,171600,1160510500,412000,412000,412000,412000,0
|
|
20241007,171500,1160510500,412000,412000,412000,412000,0
|
|
20241007,171400,1160510500,412000,412000,412000,412000,0
|
|
20241007,171300,1160510500,412000,412000,412000,412000,0
|
|
20241007,171200,1160510500,412000,412000,412000,412000,0
|
|
20241007,171100,1160510500,412000,412000,412000,412000,0
|
|
20241007,171000,1160510500,412000,412000,412000,412000,0
|
|
20241007,170900,1160510500,412000,412000,412000,412000,0
|
|
20241007,170800,1160510500,412000,412000,412000,412000,0
|
|
20241007,170700,1160510500,412000,412000,412000,412000,0
|
|
20241007,170600,1160510500,412000,412000,412000,412000,0
|
|
20241007,170500,1160510500,412000,412000,412000,412000,0
|
|
20241007,170400,1160510500,412000,412000,412000,412000,0
|
|
20241007,170300,1160510500,412000,412000,412000,412000,0
|
|
20241007,170200,1160510500,412000,412000,412000,412000,0
|
|
20241007,170100,1160510500,412000,412000,412000,412000,0
|
|
20241007,170000,1160510500,412000,412000,412000,412000,0
|
|
20241007,165900,1160510500,412000,412000,412000,412000,0
|
|
20241007,165800,1160510500,412000,412000,412000,412000,0
|
|
20241007,165700,1160510500,412000,412000,412000,412000,0
|
|
20241007,165600,1160510500,412000,412000,412000,412000,0
|
|
20241007,165500,1160510500,412000,412000,412000,412000,0
|
|
20241007,165400,1160510500,412000,412000,412000,412000,0
|
|
20241007,165300,1160510500,412000,412000,412000,412000,0
|
|
20241007,165200,1160510500,412000,412000,412000,412000,0
|
|
20241007,165100,1160510500,412000,412000,412000,412000,240
|
|
20241007,165000,1160510500,412000,412000,412000,412000,0
|
|
20241007,164900,1160510500,412000,412000,412000,412000,0
|
|
20241007,164800,1160510500,412000,412000,412000,412000,0
|
|
20241007,164700,1160510500,412000,412000,412000,412000,0
|
|
20241007,164600,1160510500,412000,412000,412000,412000,0
|
|
20241007,164500,1160510500,412000,412000,412000,412000,0
|
|
20241007,164400,1160510500,412000,412000,412000,412000,0
|
|
20241007,164300,1160510500,412000,412000,412000,412000,0
|
|
20241007,164200,1160510500,412000,412000,412000,412000,0
|
|
20241007,164100,1160510500,412000,412000,412000,412000,0
|
|
20241007,164000,1160510500,412000,412000,412000,412000,0
|
|
20241007,163900,1160510500,412000,412000,412000,412000,0
|
|
20241007,163800,1160510500,412000,412000,412000,412000,0
|
|
20241007,163700,1160510500,412000,412000,412000,412000,0
|
|
20241007,163600,1160510500,412000,412000,412000,412000,0
|
|
20241007,163500,1160510500,412000,412000,412000,412000,0
|
|
20241007,163400,1160510500,412000,412000,412000,412000,0
|
|
20241007,163300,1160510500,412000,412000,412000,412000,0
|
|
20241007,163200,1160510500,412000,412000,412000,412000,0
|
|
20241007,163100,1160510500,412000,412000,412000,412000,0
|
|
20241007,163000,1160510500,412000,412000,412000,412000,0
|
|
20241007,162900,1160510500,412000,412000,412000,412000,0
|
|
20241007,162800,1160510500,412000,412000,412000,412000,0
|
|
20241007,162700,1160510500,412000,412000,412000,412000,0
|
|
20241007,162600,1160510500,412000,412000,412000,412000,0
|
|
20241007,162500,1160510500,412000,412000,412000,412000,0
|
|
20241007,162400,1160510500,412000,412000,412000,412000,0
|
|
20241007,162300,1160510500,412000,412000,412000,412000,0
|
|
20241007,162200,1160510500,412000,412000,412000,412000,0
|
|
20241007,162100,1160510500,412000,412000,412000,412000,240
|
|
20241007,162000,1160510500,412000,412000,412000,412000,0
|
|
20241007,161900,1160510500,412000,412000,412000,412000,0
|
|
20241007,161800,1160510500,412000,412000,412000,412000,0
|
|
20241007,161700,1160510500,412000,412000,412000,412000,0
|
|
20241007,161600,1160510500,412000,412000,412000,412000,0
|
|
20241007,161500,1160510500,412000,412000,412000,412000,0
|
|
20241007,161400,1160510500,412000,412000,412000,412000,0
|
|
20241007,161300,1160510500,412000,412000,412000,412000,0
|
|
20241007,161200,1160510500,412000,412000,412000,412000,0
|
|
20241007,161100,1160510500,412000,412000,412000,412000,0
|
|
20241007,161000,1160510500,412000,412000,412000,412000,0
|
|
20241007,160900,1160510500,412000,412000,412000,412000,0
|
|
20241007,160800,1160510500,412000,412000,412000,412000,0
|
|
20241007,160700,1160510500,412000,412000,412000,412000,0
|
|
20241007,160600,1160510500,412000,412000,412000,412000,0
|
|
20241007,160500,1160510500,412000,412000,412000,412000,0
|
|
20241007,160400,1160510500,412000,412000,412000,412000,0
|
|
20241007,160300,1160510500,412000,412000,412000,412000,0
|
|
20241007,160200,1160510500,412000,412000,412000,412000,0
|
|
20241007,160100,1160510500,412000,412000,412000,412000,0
|
|
20241007,160000,1160510500,412000,412000,412000,412000,0
|
|
20241007,155900,1160510500,412000,412000,412000,412000,0
|
|
20241007,155800,1160510500,412000,412000,412000,412000,0
|
|
20241007,155700,1160510500,412000,412000,412000,412000,0
|
|
20241007,155600,1160510500,412000,412000,412000,412000,0
|
|
20241007,155500,1160510500,412000,412000,412000,412000,0
|
|
20241007,155400,1160510500,412000,412000,412000,412000,0
|
|
20241007,155300,1160510500,412000,412000,412000,412000,0
|
|
20241007,155200,1160510500,412000,412000,412000,412000,0
|
|
20241007,155100,1160510500,412000,412000,412000,412000,240
|
|
20241007,155000,1160510500,412000,412000,412000,412000,0
|
|
20241007,154900,1160510500,412000,412000,412000,412000,0
|
|
20241007,154800,1160510500,412000,412000,412000,412000,0
|
|
20241007,154700,1160510500,412000,412000,412000,412000,0
|
|
20241007,154600,1160510500,412000,412000,412000,412000,0
|
|
20241007,154500,1160510500,412000,412000,412000,412000,0
|
|
20241007,154400,1160510500,412000,412000,412000,412000,0
|
|
20241007,154300,1160510500,412000,412000,412000,412000,0
|
|
20241007,154200,1160510500,412000,412000,412000,412000,0
|
|
20241007,154100,1160510500,412000,412000,412000,412000,0
|
|
20241007,154000,1160510500,412000,412000,412000,412000,0
|
|
20241007,153900,1160510500,412000,412000,412000,412000,0
|
|
20241007,153800,1160510500,412000,412000,412000,412000,0
|
|
20241007,153700,1160510500,412000,412000,412000,412000,0
|
|
20241007,153600,1160510500,412000,412000,412000,412000,0
|
|
20241007,153500,1160510500,412000,412000,412000,412000,0
|
|
20241007,153400,1160510500,412000,412000,412000,412000,0
|
|
20241007,153300,1160510500,412000,412000,412000,412000,0
|
|
20241007,153200,1160510500,412000,412000,412000,412000,0
|
|
20241007,153100,1160510500,412000,412000,412000,412000,0
|
|
20241007,153000,1160510500,412000,412000,412000,412000,240
|
|
20241007,152900,1061630500,415000,415000,415000,415000,0
|
|
20241007,152800,1061630500,415000,415000,415000,415000,0
|
|
20241007,152700,1061630500,415000,415000,415000,415000,0
|
|
20241007,152600,1061630500,415000,415000,415000,415000,0
|
|
20241007,152500,1061630500,415000,415000,415000,415000,0
|
|
20241007,152400,1061630500,415000,415000,415000,415000,0
|
|
20241007,152300,1061630500,415000,415000,415000,415000,0
|
|
20241007,152200,1061630500,415000,415000,415000,415000,0
|
|
20241007,152100,1061630500,415000,415000,415000,415000,0
|
|
20241007,152000,1061630500,415000,415000,415000,415000,0
|
|
20241007,151900,1061630500,415000,414500,415000,414000,47
|
|
20241007,151800,1042143500,414500,413500,414500,413500,44
|
|
20241007,151700,1023922000,413500,413500,413500,413500,6
|
|
20241007,151600,1021441000,413500,413500,413500,413500,2
|
|
20241007,151500,1020614000,414000,413000,414000,413000,34
|
|
20241007,151400,1006554500,413000,413000,413000,413000,5
|
|
20241007,151300,1004489500,413000,413000,413000,413000,2
|
|
20241007,151200,1003663500,413000,413000,413000,413000,6
|
|
20241007,151100,1001185500,413000,413000,413000,413000,5
|
|
20241007,151000,999120500,413500,413000,413500,413000,3
|
|
20241007,150900,997881000,413000,413000,413000,413000,14
|
|
20241007,150800,992099000,413000,413000,413000,413000,0
|
|
20241007,150700,992099000,413000,413000,413000,413000,3
|
|
20241007,150600,990860000,413500,413500,413500,413500,0
|
|
20241007,150500,990860000,413500,413500,413500,413500,3
|
|
20241007,150400,989619500,413000,413000,413000,413000,3
|
|
20241007,150300,988380500,413000,413000,413000,413000,2
|
|
20241007,150200,987554500,413000,413000,413000,413000,0
|
|
20241007,150100,987554500,413000,413000,413000,413000,3
|
|
20241007,150000,986315500,413000,413500,413500,413000,30
|
|
20241007,145900,973911500,414000,413500,414000,413500,5
|
|
20241007,145800,971843000,414000,413500,414000,413500,3
|
|
20241007,145700,970601500,414000,414000,414000,414000,2
|
|
20241007,145600,969773500,414000,413500,414000,413500,8
|
|
20241007,145500,966465000,414000,413500,414000,413500,2
|
|
20241007,145400,965637500,413500,413500,413500,413500,0
|
|
20241007,145300,965637500,413500,414000,414000,413500,9
|
|
20241007,145200,961913000,413500,413500,413500,413500,2
|
|
20241007,145100,961086000,414000,414000,414000,414000,1
|
|
20241007,145000,960672000,414000,414000,414000,414000,1
|
|
20241007,144900,960258000,413500,414000,414000,413500,4
|
|
20241007,144800,958603500,413500,413500,413500,413500,0
|
|
20241007,144700,958603500,413500,413500,413500,413500,1
|
|
20241007,144600,958190000,413500,413500,413500,413500,5
|
|
20241007,144500,956122500,413500,413500,413500,413500,1
|
|
20241007,144400,955709000,413500,413500,413500,413500,3
|
|
20241007,144300,954468500,413500,413500,413500,413500,8
|
|
20241007,144200,951160500,413500,413500,413500,413500,1
|
|
20241007,144100,950747000,413500,413500,413500,413500,3
|
|
20241007,144000,949506500,414000,414000,414000,414000,0
|
|
20241007,143900,949506500,414000,414000,414000,414000,0
|
|
20241007,143800,949506500,414000,414000,414000,414000,0
|
|
20241007,143700,949506500,414000,414000,414000,414000,0
|
|
20241007,143600,949506500,414000,413500,414000,413500,5
|
|
20241007,143500,947438500,414000,413500,414000,413500,30
|
|
20241007,143400,935031000,413500,413500,413500,413500,5
|
|
20241007,143300,932963500,414000,414000,414000,414000,0
|
|
20241007,143200,932963500,414000,413500,414000,413500,3
|
|
20241007,143100,931722000,413500,413500,413500,413500,3
|
|
20241007,143000,930481500,413500,413500,413500,413500,1
|
|
20241007,142900,930068000,413500,413500,413500,413500,3
|
|
20241007,142800,928827500,413500,413500,413500,413500,0
|
|
20241007,142700,928827500,413500,413500,413500,413500,1
|
|
20241007,142600,928414000,413500,414500,414500,413500,60
|
|
20241007,142500,903574000,414500,414000,414500,414000,2
|
|
20241007,142400,902745500,414000,414000,414000,414000,1
|
|
20241007,142300,902331500,414500,414000,414500,414000,25
|
|
20241007,142200,891980000,414000,414000,414000,414000,0
|
|
20241007,142100,891980000,414000,414000,414000,414000,2
|
|
20241007,142000,891152000,413500,413500,413500,413500,0
|
|
20241007,141900,891152000,413500,414000,414000,413500,2
|
|
20241007,141800,890324500,413500,413500,413500,413500,14
|
|
20241007,141700,884535500,413500,413500,413500,413500,9
|
|
20241007,141600,880814000,413000,413000,413000,413000,1
|
|
20241007,141500,880401000,413500,413000,413500,413000,3
|
|
20241007,141400,879161500,413000,413000,413000,413000,2
|
|
20241007,141300,878335500,413500,413000,413500,413000,8
|
|
20241007,141200,875028000,413500,413500,413500,413500,1
|
|
20241007,141100,874614500,413000,413000,413000,413000,4
|
|
20241007,141000,872962500,413000,413500,413500,413000,2
|
|
20241007,140900,872136000,413500,413000,413500,413000,4
|
|
20241007,140800,870482500,413500,413500,413500,413500,0
|
|
20241007,140700,870482500,413500,413000,413500,413000,77
|
|
20241007,140600,838680500,412500,412500,412500,412500,1
|
|
20241007,140500,838268000,412500,412500,412500,412500,9
|
|
20241007,140400,834555500,412500,412500,413000,412500,8
|
|
20241007,140300,831252500,412500,412500,412500,412500,1
|
|
20241007,140200,830840000,412500,412500,412500,412500,1
|
|
20241007,140100,830427500,412500,413000,413000,412500,3
|
|
20241007,140000,829189000,412500,412500,412500,412500,2
|
|
20241007,135900,828364000,412500,412500,412500,412500,5
|
|
20241007,135800,826301500,412500,412500,412500,412500,2
|
|
20241007,135700,825476500,412500,412500,412500,412500,1
|
|
20241007,135600,825064000,412500,412500,412500,412500,0
|
|
20241007,135500,825064000,412500,412500,412500,412500,1
|
|
20241007,135400,824651500,412500,412500,412500,412500,10
|
|
20241007,135300,820526500,412500,412500,412500,412500,7
|
|
20241007,135200,817639000,412500,412500,412500,412500,4
|
|
20241007,135100,815989000,412500,412500,412500,412500,8
|
|
20241007,135000,812689000,412500,412500,412500,412500,0
|
|
20241007,134900,812689000,412500,412500,412500,412500,3
|
|
20241007,134800,811451500,412500,412500,412500,412500,2
|
|
20241007,134700,810626500,412500,412500,412500,412500,4
|
|
20241007,134600,808976500,412500,412500,412500,412500,2
|
|
20241007,134500,808151500,412500,412500,412500,412500,5
|
|
20241007,134400,806089000,412500,412500,412500,412500,1
|
|
20241007,134300,805676500,412500,413000,413000,412500,3
|
|
20241007,134200,804438000,412500,412500,412500,412500,1
|
|
20241007,134100,804025500,412500,412500,412500,412500,0
|
|
20241007,134000,804025500,412500,412500,412500,412500,0
|
|
20241007,133900,804025500,412500,412500,412500,412500,7
|
|
20241007,133800,801138000,412500,412500,412500,412500,0
|
|
20241007,133700,801138000,412500,412500,412500,412500,0
|
|
20241007,133600,801138000,412500,412500,412500,412500,1
|
|
20241007,133500,800725500,412500,412500,412500,412500,3
|
|
20241007,133400,799488000,412500,412500,412500,412500,6
|
|
20241007,133300,797013000,412500,412500,412500,412500,6
|
|
20241007,133200,794538000,412500,412500,412500,412500,12
|
|
20241007,133100,789588000,412500,412500,412500,412500,4
|
|
20241007,133000,787938000,412500,413000,413000,412500,36
|
|
20241007,132900,773071000,412500,412500,412500,412500,1
|
|
20241007,132800,772658500,412500,412500,412500,412500,2
|
|
20241007,132700,771833500,412500,412500,412500,412500,4
|
|
20241007,132600,770183500,412500,412500,412500,412500,0
|
|
20241007,132500,770183500,412500,412500,412500,412500,5
|
|
20241007,132400,768121000,412500,412500,412500,412500,5
|
|
20241007,132300,766058500,412500,412500,412500,412500,2
|
|
20241007,132200,765233500,412500,412500,413000,412500,3
|
|
20241007,132100,763995500,412500,413000,413000,412500,16
|
|
20241007,132000,757388000,412500,412500,412500,412500,0
|
|
20241007,131900,757388000,412500,412500,412500,412500,4
|
|
20241007,131800,755738000,412500,412500,412500,412500,5
|
|
20241007,131700,753675500,412500,412500,412500,412500,3
|
|
20241007,131600,752438000,412000,412000,412000,412000,1
|
|
20241007,131500,752026000,412000,412000,412500,412000,8
|
|
20241007,131400,748729000,412500,412500,412500,412500,0
|
|
20241007,131300,748729000,412500,412500,412500,412500,0
|
|
20241007,131200,748729000,412500,412500,412500,412500,2
|
|
20241007,131100,747904000,412500,412500,412500,412500,1
|
|
20241007,131000,747491500,412500,413000,413000,412500,4
|
|
20241007,130900,745841000,412500,412500,412500,412500,2
|
|
20241007,130800,745016000,412500,412500,412500,412500,2
|
|
20241007,130700,744191000,412500,412500,412500,412500,1
|
|
20241007,130600,743778500,412500,412500,412500,412500,3
|
|
20241007,130500,742541000,412500,412500,412500,412500,23
|
|
20241007,130400,733053500,412500,412500,412500,412500,1
|
|
20241007,130300,732641000,412500,412500,412500,412500,0
|
|
20241007,130200,732641000,412500,412500,412500,412500,2
|
|
20241007,130100,731816000,412500,413000,413000,412500,2
|
|
20241007,130000,730990500,412500,413000,413000,412500,2
|
|
20241007,125900,730165000,412500,412500,412500,412500,8
|
|
20241007,125800,726865000,412500,412500,412500,412500,4
|
|
20241007,125700,725215000,412500,412500,412500,412500,1
|
|
20241007,125600,724802500,412500,412500,412500,412500,4
|
|
20241007,125500,723152500,412500,412500,412500,412500,2
|
|
20241007,125400,722327500,413000,413000,413000,413000,0
|
|
20241007,125300,722327500,413000,412500,413000,412500,6
|
|
20241007,125200,719851500,412500,412500,412500,412500,0
|
|
20241007,125100,719851500,412500,412500,412500,412500,1
|
|
20241007,125000,719439000,412500,412500,412500,412500,2
|
|
20241007,124900,718614000,413000,412500,413000,412500,3
|
|
20241007,124800,717375500,413000,413000,413000,413000,1
|
|
20241007,124700,716962500,412500,412500,412500,412500,3
|
|
20241007,124600,715725000,412500,412500,412500,412500,4
|
|
20241007,124500,714075000,413000,413000,413000,413000,2
|
|
20241007,124400,713249000,413000,413000,413000,413000,2
|
|
20241007,124300,712423000,412500,412500,412500,412500,3
|
|
20241007,124200,711185500,412500,412500,412500,412500,0
|
|
20241007,124100,711185500,412500,412500,412500,412500,1
|
|
20241007,124000,710773000,412500,412500,412500,412500,0
|
|
20241007,123900,710773000,412500,412000,412500,412000,10
|
|
20241007,123800,706648500,411500,411500,411500,411500,0
|
|
20241007,123700,706648500,411500,411500,411500,411500,0
|
|
20241007,123600,706648500,411500,411500,411500,411500,3
|
|
20241007,123500,705414000,411500,411500,411500,411500,0
|
|
20241007,123400,705414000,411500,411500,411500,411500,1
|
|
20241007,123300,705002500,411500,411500,411500,411500,0
|
|
20241007,123200,705002500,411500,411500,411500,411500,4
|
|
20241007,123100,703356500,412000,412000,412000,412000,3
|
|
20241007,123000,702120500,412000,412000,412000,412000,0
|
|
20241007,122900,702120500,412000,412000,412000,412000,0
|
|
20241007,122800,702120500,412000,412500,412500,412000,4
|
|
20241007,122700,700472000,412500,412500,412500,412500,1
|
|
20241007,122600,700059500,412000,412000,412000,412000,3
|
|
20241007,122500,698823500,412000,412000,412000,412000,2
|
|
20241007,122400,697999500,412000,412000,412000,412000,0
|
|
20241007,122300,697999500,412000,412000,412000,412000,10
|
|
20241007,122200,693879500,412500,412500,412500,412500,0
|
|
20241007,122100,693879500,412500,412500,412500,412500,0
|
|
20241007,122000,693879500,412500,412500,412500,412500,0
|
|
20241007,121900,693879500,412500,412500,412500,412500,3
|
|
20241007,121800,692642000,413000,413000,413000,413000,2
|
|
20241007,121700,691816000,412500,412500,412500,412500,2
|
|
20241007,121600,690991000,412500,412500,412500,412500,1
|
|
20241007,121500,690578500,412500,412500,412500,412500,3
|
|
20241007,121400,689341000,412500,412500,412500,412500,0
|
|
20241007,121300,689341000,412500,412500,412500,412500,2
|
|
20241007,121200,688516000,412500,412500,412500,412000,23
|
|
20241007,121100,679029000,412000,412000,412000,412000,3
|
|
20241007,121000,677793000,412000,412500,412500,412000,2
|
|
20241007,120900,676968500,412000,412000,412000,412000,0
|
|
20241007,120800,676968500,412000,412500,412500,412000,50
|
|
20241007,120700,656345000,412500,412500,412500,412500,1
|
|
20241007,120600,655932500,412500,413000,413000,412500,3
|
|
20241007,120500,654694000,413000,412500,413000,412500,7
|
|
20241007,120400,651805500,413000,413000,413000,413000,0
|
|
20241007,120300,651805500,413000,413000,413000,413000,10
|
|
20241007,120200,647675500,412500,412500,412500,412500,2
|
|
20241007,120100,646850500,413000,412500,413000,412500,4
|
|
20241007,120000,645199000,412500,413000,413000,412500,2
|
|
20241007,115900,644373500,413000,413000,413000,413000,0
|
|
20241007,115800,644373500,413000,413000,413000,413000,4
|
|
20241007,115700,642721500,412500,412500,412500,412500,0
|
|
20241007,115600,642721500,412500,412500,412500,412500,0
|
|
20241007,115500,642721500,412500,412500,412500,412500,1
|
|
20241007,115400,642309000,413000,413000,413000,413000,1
|
|
20241007,115300,641896000,413000,413000,413000,413000,0
|
|
20241007,115200,641896000,413000,412500,413000,412500,7
|
|
20241007,115100,639008000,412500,412000,412500,412000,15
|
|
20241007,115000,632827500,411500,411500,411500,411500,3
|
|
20241007,114900,631593000,411500,411500,411500,411500,1
|
|
20241007,114800,631181500,411500,411500,411500,411500,0
|
|
20241007,114700,631181500,411500,411500,411500,411500,2
|
|
20241007,114600,630358500,411500,411500,411500,411500,12
|
|
20241007,114500,625420500,411500,411500,411500,411500,1
|
|
20241007,114400,625009000,411500,411500,411500,411500,1
|
|
20241007,114300,624597500,412000,412000,412000,412000,2
|
|
20241007,114200,623773500,411500,411500,411500,411500,0
|
|
20241007,114100,623773500,411500,411500,411500,411500,0
|
|
20241007,114000,623773500,411500,411500,411500,411500,0
|
|
20241007,113900,623773500,411500,412000,412000,411500,2
|
|
20241007,113800,622950000,412500,412500,412500,412500,0
|
|
20241007,113700,622950000,412500,412500,412500,412500,0
|
|
20241007,113600,622950000,412500,412500,412500,412500,0
|
|
20241007,113500,622950000,412500,412500,412500,412500,20
|
|
20241007,113400,614700000,411500,411000,411500,411000,32
|
|
20241007,113300,601532500,411000,411000,411500,411000,110
|
|
20241007,113200,556322000,411500,411500,411500,411500,11
|
|
20241007,113100,551795500,411000,411000,411500,411000,3
|
|
20241007,113000,550562000,411000,411000,411000,411000,1
|
|
20241007,112900,550151000,411500,411000,411500,411000,2
|
|
20241007,112800,549328500,411500,411500,411500,411500,0
|
|
20241007,112700,549328500,411500,411500,411500,411500,1
|
|
20241007,112600,548917000,411500,411500,411500,411500,0
|
|
20241007,112500,548917000,411500,411500,411500,411500,1
|
|
20241007,112400,548505500,411500,411000,411500,411000,2
|
|
20241007,112300,547683000,411500,411500,411500,411500,4
|
|
20241007,112200,546037000,411500,411500,411500,411500,0
|
|
20241007,112100,546037000,411500,411000,411500,411000,2
|
|
20241007,112000,545214500,411500,411500,411500,411500,1
|
|
20241007,111900,544803000,411000,411000,411000,411000,9
|
|
20241007,111800,541104000,411000,411000,411000,411000,1
|
|
20241007,111700,540693000,411000,411000,411000,411000,1
|
|
20241007,111600,540282000,411000,411500,411500,411000,2
|
|
20241007,111500,539459500,411500,411500,411500,411500,0
|
|
20241007,111400,539459500,411500,411500,411500,411500,1
|
|
20241007,111300,539048000,411000,411000,411000,411000,1
|
|
20241007,111200,538637000,411500,411500,411500,411500,1
|
|
20241007,111100,538225500,411000,411000,411000,411000,0
|
|
20241007,111000,538225500,411000,411000,411000,411000,16
|
|
20241007,110900,531649500,411000,411000,411000,411000,1
|
|
20241007,110800,531238500,410500,410500,410500,410500,1
|
|
20241007,110700,530828000,410000,410000,410000,410000,0
|
|
20241007,110600,530828000,410000,410000,410000,410000,1
|
|
20241007,110500,530418000,410000,410000,410000,409500,18
|
|
20241007,110400,523038500,410000,410000,410000,410000,0
|
|
20241007,110300,523038500,410000,410500,410500,410000,43
|
|
20241007,110200,505401000,411000,411000,411000,411000,0
|
|
20241007,110100,505401000,411000,410500,411000,410500,2
|
|
20241007,110000,504579500,411000,411000,411000,411000,2
|
|
20241007,105900,503757500,411000,411000,411000,411000,0
|
|
20241007,105800,503757500,411000,410000,411000,410000,11
|
|
20241007,105700,499242000,410500,410500,410500,410500,0
|
|
20241007,105600,499242000,410500,410500,410500,410500,2
|
|
20241007,105500,498421000,410000,410000,410000,410000,1
|
|
20241007,105400,498011000,410000,410000,410000,410000,0
|
|
20241007,105300,498011000,410000,410000,410000,410000,1
|
|
20241007,105200,497601000,410000,410000,410000,410000,5
|
|
20241007,105100,495551000,410000,411000,411000,410000,5
|
|
20241007,105000,493498000,411000,411000,411000,411000,1
|
|
20241007,104900,493087000,411000,411000,411000,411000,7
|
|
20241007,104800,490210000,411500,411000,411500,410500,32
|
|
20241007,104700,477062500,411500,411500,411500,411500,2
|
|
20241007,104600,476239500,411000,411000,411000,411000,0
|
|
20241007,104500,476239500,411000,411500,411500,411000,2
|
|
20241007,104400,475417000,411500,411500,411500,411500,0
|
|
20241007,104300,475417000,411500,411500,411500,411500,2
|
|
20241007,104200,474594000,411000,411000,411000,411000,1
|
|
20241007,104100,474183000,411500,411500,411500,411500,0
|
|
20241007,104000,474183000,411500,411500,411500,411500,2
|
|
20241007,103900,473360000,411000,411000,411000,411000,0
|
|
20241007,103800,473360000,411000,411000,411000,411000,6
|
|
20241007,103700,470894000,410000,410500,410500,410000,87
|
|
20241007,103600,435183500,411000,411000,411000,411000,1
|
|
20241007,103500,434772500,411000,411000,411000,411000,2
|
|
20241007,103400,433950500,411000,411000,411000,411000,12
|
|
20241007,103300,429018500,410500,410500,410500,410500,0
|
|
20241007,103200,429018500,410500,410000,410500,409500,20
|
|
20241007,103100,420818500,410000,410000,410000,410000,10
|
|
20241007,103000,416718500,410000,410000,410000,410000,1
|
|
20241007,102900,416308500,410000,410000,410000,410000,2
|
|
20241007,102800,415488500,409500,409500,409500,409500,0
|
|
20241007,102700,415488500,409500,410000,410000,409500,5
|
|
20241007,102600,413439000,409500,410000,410000,409500,4
|
|
20241007,102500,411800500,409500,409500,409500,409500,0
|
|
20241007,102400,411800500,409500,409500,409500,409500,0
|
|
20241007,102300,411800500,409500,409500,409500,409500,10
|
|
20241007,102200,407705500,409500,409500,409500,409500,11
|
|
20241007,102100,403201000,410000,410000,410000,410000,1
|
|
20241007,102000,402791000,410000,410000,410000,410000,1
|
|
20241007,101900,402381000,409500,409500,409500,409500,0
|
|
20241007,101800,402381000,409500,409500,409500,409500,4
|
|
20241007,101700,400743000,409500,409500,409500,409500,3
|
|
20241007,101600,399514500,409500,409500,409500,409500,0
|
|
20241007,101500,399514500,409500,409500,409500,409500,6
|
|
20241007,101400,397057500,409000,409000,409000,409000,10
|
|
20241007,101300,392967500,408500,408500,408500,408500,0
|
|
20241007,101200,392967500,408500,409000,409000,408500,3
|
|
20241007,101100,391741000,408500,411000,411000,408500,183
|
|
20241007,101000,316820500,412500,412500,412500,412500,1
|
|
20241007,100900,316408000,410500,412000,412000,410500,31
|
|
20241007,100800,303646500,412000,412000,412000,412000,0
|
|
20241007,100700,303646500,412000,412000,412000,412000,1
|
|
20241007,100600,303234500,412000,412500,412500,412000,35
|
|
20241007,100500,288807500,412500,412500,412500,412500,22
|
|
20241007,100400,279732500,412000,412500,412500,412000,17
|
|
20241007,100300,272722000,413000,413000,413000,413000,0
|
|
20241007,100200,272722000,413000,413500,413500,413000,3
|
|
20241007,100100,271482500,413500,413500,413500,413500,1
|
|
20241007,100000,271069000,413000,413000,413000,413000,1
|
|
20241007,095900,270656000,410500,410500,410500,410500,0
|
|
20241007,095800,270656000,410500,412000,412000,410500,4
|
|
20241007,095700,269009500,412500,412500,412500,412500,3
|
|
20241007,095600,267772000,411000,411000,411000,411000,1
|
|
20241007,095500,267361000,413000,412000,413000,410500,40
|
|
20241007,095400,250875500,412000,412000,412000,412000,1
|
|
20241007,095300,250463500,411500,411500,411500,411500,0
|
|
20241007,095200,250463500,411500,412000,412000,411500,11
|
|
20241007,095100,245932000,412000,412000,412000,412000,2
|
|
20241007,095000,245108000,412000,412000,412000,412000,1
|
|
20241007,094900,244696000,411500,411500,411500,411500,0
|
|
20241007,094800,244696000,411500,411500,411500,411500,0
|
|
20241007,094700,244696000,411500,412500,412500,411500,7
|
|
20241007,094600,241812000,412000,412000,412000,412000,1
|
|
20241007,094500,241400000,412500,412500,412500,412500,0
|
|
20241007,094400,241400000,412500,410500,412500,410500,29
|
|
20241007,094300,229461500,410500,410500,410500,410500,2
|
|
20241007,094200,228640500,410500,410000,410500,410000,21
|
|
20241007,094100,220030000,410000,410000,410000,410000,9
|
|
20241007,094000,216340000,409500,410000,410000,409500,23
|
|
20241007,093900,206911500,410000,410000,410000,410000,3
|
|
20241007,093800,205681500,409500,409500,409500,409500,0
|
|
20241007,093700,205681500,409500,410000,410500,409500,49
|
|
20241007,093600,185600000,410000,410000,410000,410000,0
|
|
20241007,093500,185600000,410000,410000,410000,410000,1
|
|
20241007,093400,185190000,410000,410000,410000,410000,2
|
|
20241007,093300,184370000,410000,409500,410000,409500,2
|
|
20241007,093200,183550500,410000,410000,410000,410000,7
|
|
20241007,093100,180680500,410000,410000,410000,409500,5
|
|
20241007,093000,178631000,409500,410000,410000,409500,11
|
|
20241007,092900,174126000,410000,410000,410000,410000,0
|
|
20241007,092800,174126000,410000,410500,410500,410000,20
|
|
20241007,092700,165918500,410500,410500,410500,410500,1
|
|
20241007,092600,165508000,411000,411000,411000,411000,1
|
|
20241007,092500,165097000,411000,411000,411000,411000,2
|
|
20241007,092400,164275000,411000,411000,411000,411000,0
|
|
20241007,092300,164275000,411000,411000,411000,411000,0
|
|
20241007,092200,164275000,411000,411000,411000,411000,0
|
|
20241007,092100,164275000,411000,411000,411000,410500,7
|
|
20241007,092000,161398500,410500,412500,412500,410500,9
|
|
20241007,091900,157700000,411000,411000,411000,411000,2
|
|
20241007,091800,156878000,411000,411000,411000,411000,4
|
|
20241007,091700,155234000,410500,410000,413500,410000,121
|
|
20241007,091600,105438000,410500,409500,410500,409500,10
|
|
20241007,091500,101338000,409000,409000,409000,409000,0
|
|
20241007,091400,101338000,409000,409000,409000,409000,1
|
|
20241007,091300,100929000,409000,409000,409000,409000,0
|
|
20241007,091200,100929000,409000,409000,409500,409000,33
|
|
20241007,091100,87431500,409000,409000,409000,409000,0
|
|
20241007,091000,87431500,409000,409000,409000,409000,6
|
|
20241007,090900,84977500,409000,409000,409000,409000,1
|
|
20241007,090800,84568500,409000,409000,409000,409000,0
|
|
20241007,090700,84568500,409000,409000,409000,408500,24
|
|
20241007,090600,74754000,409000,410500,410500,409000,10
|
|
20241007,090500,70662500,408500,408500,408500,408500,6
|
|
20241007,090400,68211500,410000,409500,410000,409500,19
|
|
20241007,090300,60424000,410500,408000,410500,408000,7
|
|
20241007,090200,57555500,411500,410500,411500,408000,61
|
|
20241007,090100,32532000,411500,412000,413500,410500,62
|
|
20241007,090000,7009000,414500,412000,414500,412000,17
|