594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185100,1115072000,407500,407500,407500,407500,115
|
|
20241008,185000,1115072000,407500,407500,407500,407500,0
|
|
20241008,184900,1115072000,407500,407500,407500,407500,0
|
|
20241008,184800,1115072000,407500,407500,407500,407500,0
|
|
20241008,184700,1115072000,407500,407500,407500,407500,0
|
|
20241008,184600,1115072000,407500,407500,407500,407500,0
|
|
20241008,184500,1115072000,407500,407500,407500,407500,0
|
|
20241008,184400,1115072000,407500,407500,407500,407500,0
|
|
20241008,184300,1115072000,407500,407500,407500,407500,0
|
|
20241008,184200,1115072000,407500,407500,407500,407500,0
|
|
20241008,184100,1115072000,407500,407500,407500,407500,0
|
|
20241008,184000,1115072000,407500,407500,407500,407500,0
|
|
20241008,183900,1115072000,407500,407500,407500,407500,0
|
|
20241008,183800,1115072000,407500,407500,407500,407500,0
|
|
20241008,183700,1115072000,407500,407500,407500,407500,0
|
|
20241008,183600,1115072000,407500,407500,407500,407500,0
|
|
20241008,183500,1115072000,407500,407500,407500,407500,0
|
|
20241008,183400,1115072000,407500,407500,407500,407500,0
|
|
20241008,183300,1115072000,407500,407500,407500,407500,0
|
|
20241008,183200,1115072000,407500,407500,407500,407500,0
|
|
20241008,183100,1115072000,407500,407500,407500,407500,0
|
|
20241008,183000,1115072000,407500,407500,407500,407500,0
|
|
20241008,182900,1115072000,407500,407500,407500,407500,0
|
|
20241008,182800,1115072000,407500,407500,407500,407500,0
|
|
20241008,182700,1115072000,407500,407500,407500,407500,0
|
|
20241008,182600,1115072000,407500,407500,407500,407500,0
|
|
20241008,182500,1115072000,407500,407500,407500,407500,0
|
|
20241008,182400,1115072000,407500,407500,407500,407500,0
|
|
20241008,182300,1115072000,407500,407500,407500,407500,0
|
|
20241008,182200,1115072000,407500,407500,407500,407500,0
|
|
20241008,182100,1115072000,407500,407500,407500,407500,115
|
|
20241008,182000,1115072000,407500,407500,407500,407500,0
|
|
20241008,181900,1115072000,407500,407500,407500,407500,0
|
|
20241008,181800,1115072000,407500,407500,407500,407500,0
|
|
20241008,181700,1115072000,407500,407500,407500,407500,0
|
|
20241008,181600,1115072000,407500,407500,407500,407500,0
|
|
20241008,181500,1115072000,407500,407500,407500,407500,0
|
|
20241008,181400,1115072000,407500,407500,407500,407500,0
|
|
20241008,181300,1115072000,407500,407500,407500,407500,0
|
|
20241008,181200,1115072000,407500,407500,407500,407500,0
|
|
20241008,181100,1115072000,407500,407500,407500,407500,0
|
|
20241008,181000,1115072000,407500,407500,407500,407500,0
|
|
20241008,180900,1115072000,407500,407500,407500,407500,0
|
|
20241008,180800,1115072000,407500,407500,407500,407500,0
|
|
20241008,180700,1115072000,407500,407500,407500,407500,0
|
|
20241008,180600,1115072000,407500,407500,407500,407500,0
|
|
20241008,180500,1115072000,407500,407500,407500,407500,0
|
|
20241008,180400,1115072000,407500,407500,407500,407500,0
|
|
20241008,180300,1115072000,407500,407500,407500,407500,0
|
|
20241008,180200,1115072000,407500,407500,407500,407500,0
|
|
20241008,180100,1115072000,407500,407500,407500,407500,0
|
|
20241008,180000,1115072000,407500,407500,407500,407500,0
|
|
20241008,175900,1115072000,407500,407500,407500,407500,0
|
|
20241008,175800,1115072000,407500,407500,407500,407500,0
|
|
20241008,175700,1115072000,407500,407500,407500,407500,0
|
|
20241008,175600,1115072000,407500,407500,407500,407500,0
|
|
20241008,175500,1115072000,407500,407500,407500,407500,0
|
|
20241008,175400,1115072000,407500,407500,407500,407500,0
|
|
20241008,175300,1115072000,407500,407500,407500,407500,0
|
|
20241008,175200,1115072000,407500,407500,407500,407500,0
|
|
20241008,175100,1115072000,407500,407500,407500,407500,115
|
|
20241008,175000,1115072000,407500,407500,407500,407500,0
|
|
20241008,174900,1115072000,407500,407500,407500,407500,0
|
|
20241008,174800,1115072000,407500,407500,407500,407500,0
|
|
20241008,174700,1115072000,407500,407500,407500,407500,0
|
|
20241008,174600,1115072000,407500,407500,407500,407500,0
|
|
20241008,174500,1115072000,407500,407500,407500,407500,0
|
|
20241008,174400,1115072000,407500,407500,407500,407500,0
|
|
20241008,174300,1115072000,407500,407500,407500,407500,0
|
|
20241008,174200,1115072000,407500,407500,407500,407500,0
|
|
20241008,174100,1115072000,407500,407500,407500,407500,0
|
|
20241008,174000,1115072000,407500,407500,407500,407500,0
|
|
20241008,173900,1115072000,407500,407500,407500,407500,0
|
|
20241008,173800,1115072000,407500,407500,407500,407500,0
|
|
20241008,173700,1115072000,407500,407500,407500,407500,0
|
|
20241008,173600,1115072000,407500,407500,407500,407500,0
|
|
20241008,173500,1115072000,407500,407500,407500,407500,0
|
|
20241008,173400,1115072000,407500,407500,407500,407500,0
|
|
20241008,173300,1115072000,407500,407500,407500,407500,0
|
|
20241008,173200,1115072000,407500,407500,407500,407500,0
|
|
20241008,173100,1115072000,407500,407500,407500,407500,0
|
|
20241008,173000,1115072000,407500,407500,407500,407500,0
|
|
20241008,172900,1115072000,407500,407500,407500,407500,0
|
|
20241008,172800,1115072000,407500,407500,407500,407500,0
|
|
20241008,172700,1115072000,407500,407500,407500,407500,0
|
|
20241008,172600,1115072000,407500,407500,407500,407500,0
|
|
20241008,172500,1115072000,407500,407500,407500,407500,0
|
|
20241008,172400,1115072000,407500,407500,407500,407500,0
|
|
20241008,172300,1115072000,407500,407500,407500,407500,0
|
|
20241008,172200,1115072000,407500,407500,407500,407500,0
|
|
20241008,172100,1115072000,407500,407500,407500,407500,115
|
|
20241008,172000,1115072000,407500,407500,407500,407500,0
|
|
20241008,171900,1115072000,407500,407500,407500,407500,0
|
|
20241008,171800,1115072000,407500,407500,407500,407500,0
|
|
20241008,171700,1115072000,407500,407500,407500,407500,0
|
|
20241008,171600,1115072000,407500,407500,407500,407500,0
|
|
20241008,171500,1115072000,407500,407500,407500,407500,0
|
|
20241008,171400,1115072000,407500,407500,407500,407500,0
|
|
20241008,171300,1115072000,407500,407500,407500,407500,0
|
|
20241008,171200,1115072000,407500,407500,407500,407500,0
|
|
20241008,171100,1115072000,407500,407500,407500,407500,0
|
|
20241008,171000,1115072000,407500,407500,407500,407500,0
|
|
20241008,170900,1115072000,407500,407500,407500,407500,0
|
|
20241008,170800,1115072000,407500,407500,407500,407500,0
|
|
20241008,170700,1115072000,407500,407500,407500,407500,0
|
|
20241008,170600,1115072000,407500,407500,407500,407500,0
|
|
20241008,170500,1115072000,407500,407500,407500,407500,0
|
|
20241008,170400,1115072000,407500,407500,407500,407500,0
|
|
20241008,170300,1115072000,407500,407500,407500,407500,0
|
|
20241008,170200,1115072000,407500,407500,407500,407500,0
|
|
20241008,170100,1115072000,407500,407500,407500,407500,0
|
|
20241008,170000,1115072000,407500,407500,407500,407500,0
|
|
20241008,165900,1115072000,407500,407500,407500,407500,0
|
|
20241008,165800,1115072000,407500,407500,407500,407500,0
|
|
20241008,165700,1115072000,407500,407500,407500,407500,0
|
|
20241008,165600,1115072000,407500,407500,407500,407500,0
|
|
20241008,165500,1115072000,407500,407500,407500,407500,0
|
|
20241008,165400,1115072000,407500,407500,407500,407500,0
|
|
20241008,165300,1115072000,407500,407500,407500,407500,0
|
|
20241008,165200,1115072000,407500,407500,407500,407500,0
|
|
20241008,165100,1115072000,407500,407500,407500,407500,115
|
|
20241008,165000,1115072000,407500,407500,407500,407500,0
|
|
20241008,164900,1115072000,407500,407500,407500,407500,0
|
|
20241008,164800,1115072000,407500,407500,407500,407500,0
|
|
20241008,164700,1115072000,407500,407500,407500,407500,0
|
|
20241008,164600,1115072000,407500,407500,407500,407500,0
|
|
20241008,164500,1115072000,407500,407500,407500,407500,0
|
|
20241008,164400,1115072000,407500,407500,407500,407500,0
|
|
20241008,164300,1115072000,407500,407500,407500,407500,0
|
|
20241008,164200,1115072000,407500,407500,407500,407500,0
|
|
20241008,164100,1115072000,407500,407500,407500,407500,0
|
|
20241008,164000,1115072000,407500,407500,407500,407500,0
|
|
20241008,163900,1115072000,407500,407500,407500,407500,0
|
|
20241008,163800,1115072000,407500,407500,407500,407500,0
|
|
20241008,163700,1115072000,407500,407500,407500,407500,0
|
|
20241008,163600,1115072000,407500,407500,407500,407500,0
|
|
20241008,163500,1115072000,407500,407500,407500,407500,0
|
|
20241008,163400,1115072000,407500,407500,407500,407500,0
|
|
20241008,163300,1115072000,407500,407500,407500,407500,0
|
|
20241008,163200,1115072000,407500,407500,407500,407500,0
|
|
20241008,163100,1115072000,407500,407500,407500,407500,0
|
|
20241008,163000,1115072000,407500,407500,407500,407500,0
|
|
20241008,162900,1115072000,407500,407500,407500,407500,0
|
|
20241008,162800,1115072000,407500,407500,407500,407500,0
|
|
20241008,162700,1115072000,407500,407500,407500,407500,0
|
|
20241008,162600,1115072000,407500,407500,407500,407500,0
|
|
20241008,162500,1115072000,407500,407500,407500,407500,0
|
|
20241008,162400,1115072000,407500,407500,407500,407500,0
|
|
20241008,162300,1115072000,407500,407500,407500,407500,0
|
|
20241008,162200,1115072000,407500,407500,407500,407500,0
|
|
20241008,162100,1115072000,407500,407500,407500,407500,115
|
|
20241008,162000,1115072000,407500,407500,407500,407500,0
|
|
20241008,161900,1115072000,407500,407500,407500,407500,0
|
|
20241008,161800,1115072000,407500,407500,407500,407500,0
|
|
20241008,161700,1115072000,407500,407500,407500,407500,0
|
|
20241008,161600,1115072000,407500,407500,407500,407500,0
|
|
20241008,161500,1115072000,407500,407500,407500,407500,0
|
|
20241008,161400,1115072000,407500,407500,407500,407500,0
|
|
20241008,161300,1115072000,407500,407500,407500,407500,0
|
|
20241008,161200,1115072000,407500,407500,407500,407500,0
|
|
20241008,161100,1115072000,407500,407500,407500,407500,0
|
|
20241008,161000,1115072000,407500,407500,407500,407500,0
|
|
20241008,160900,1115072000,407500,407500,407500,407500,0
|
|
20241008,160800,1115072000,407500,407500,407500,407500,0
|
|
20241008,160700,1115072000,407500,407500,407500,407500,0
|
|
20241008,160600,1115072000,407500,407500,407500,407500,0
|
|
20241008,160500,1115072000,407500,407500,407500,407500,0
|
|
20241008,160400,1115072000,407500,407500,407500,407500,0
|
|
20241008,160300,1115072000,407500,407500,407500,407500,0
|
|
20241008,160200,1115072000,407500,407500,407500,407500,0
|
|
20241008,160100,1115072000,407500,407500,407500,407500,0
|
|
20241008,160000,1115072000,407500,407500,407500,407500,0
|
|
20241008,155900,1115072000,407500,407500,407500,407500,0
|
|
20241008,155800,1115072000,407500,407500,407500,407500,0
|
|
20241008,155700,1115072000,407500,407500,407500,407500,0
|
|
20241008,155600,1115072000,407500,407500,407500,407500,0
|
|
20241008,155500,1115072000,407500,407500,407500,407500,0
|
|
20241008,155400,1115072000,407500,407500,407500,407500,0
|
|
20241008,155300,1115072000,407500,407500,407500,407500,0
|
|
20241008,155200,1115072000,407500,407500,407500,407500,0
|
|
20241008,155100,1115072000,407500,407500,407500,407500,115
|
|
20241008,155000,1115072000,407500,407500,407500,407500,0
|
|
20241008,154900,1115072000,407500,407500,407500,407500,0
|
|
20241008,154800,1115072000,407500,407500,407500,407500,0
|
|
20241008,154700,1115072000,407500,407500,407500,407500,0
|
|
20241008,154600,1115072000,407500,407500,407500,407500,0
|
|
20241008,154500,1115072000,407500,407500,407500,407500,0
|
|
20241008,154400,1115072000,407500,407500,407500,407500,0
|
|
20241008,154300,1115072000,407500,407500,407500,407500,0
|
|
20241008,154200,1115072000,407500,407500,407500,407500,0
|
|
20241008,154100,1115072000,407500,407500,407500,407500,0
|
|
20241008,154000,1115072000,407500,407500,407500,407500,0
|
|
20241008,153900,1115072000,407500,407500,407500,407500,0
|
|
20241008,153800,1115072000,407500,407500,407500,407500,0
|
|
20241008,153700,1115072000,407500,407500,407500,407500,0
|
|
20241008,153600,1115072000,407500,407500,407500,407500,0
|
|
20241008,153500,1115072000,407500,407500,407500,407500,0
|
|
20241008,153400,1115072000,407500,407500,407500,407500,0
|
|
20241008,153300,1115072000,407500,407500,407500,407500,0
|
|
20241008,153200,1115072000,407500,407500,407500,407500,0
|
|
20241008,153100,1115072000,407500,407500,407500,407500,0
|
|
20241008,153000,1115072000,407500,407500,407500,407500,115
|
|
20241008,152900,1068209500,408000,408000,408000,408000,0
|
|
20241008,152800,1068209500,408000,408000,408000,408000,0
|
|
20241008,152700,1068209500,408000,408000,408000,408000,0
|
|
20241008,152600,1068209500,408000,408000,408000,408000,0
|
|
20241008,152500,1068209500,408000,408000,408000,408000,0
|
|
20241008,152400,1068209500,408000,408000,408000,408000,0
|
|
20241008,152300,1068209500,408000,408000,408000,408000,0
|
|
20241008,152200,1068209500,408000,408000,408000,408000,0
|
|
20241008,152100,1068209500,408000,408000,408000,408000,0
|
|
20241008,152000,1068209500,408000,408000,408000,408000,0
|
|
20241008,151900,1068209500,408000,408000,409500,407500,55
|
|
20241008,151800,1045779500,407500,407500,407500,407500,1
|
|
20241008,151700,1045372000,407500,407500,407500,407500,0
|
|
20241008,151600,1045372000,407500,407500,407500,407500,3
|
|
20241008,151500,1044149500,407500,407000,407500,407000,8
|
|
20241008,151400,1040891500,407500,407500,407500,407500,2
|
|
20241008,151300,1040076500,407000,407000,407000,407000,4
|
|
20241008,151200,1038448500,407500,407000,407500,407000,19
|
|
20241008,151100,1030709500,407500,407500,407500,407000,24
|
|
20241008,151000,1020930000,407500,408000,408000,407500,31
|
|
20241008,150900,1008295500,408000,408000,408000,408000,15
|
|
20241008,150800,1002175500,409000,408500,409000,408500,10
|
|
20241008,150700,998089000,408000,408000,408000,408000,5
|
|
20241008,150600,996049000,408000,408000,408000,408000,9
|
|
20241008,150500,992377000,408000,408500,408500,408000,2
|
|
20241008,150400,991560500,409000,408000,409000,408000,19
|
|
20241008,150300,983803500,408500,408000,408500,408000,12
|
|
20241008,150200,978902500,408000,408000,408000,408000,3
|
|
20241008,150100,977678500,408000,408000,408000,408000,3
|
|
20241008,150000,976454500,408000,408500,409000,408000,7
|
|
20241008,145900,973596000,408000,409000,409000,408000,15
|
|
20241008,145800,967465500,409000,408000,409000,408000,5
|
|
20241008,145700,965424500,408000,408500,409000,408000,34
|
|
20241008,145600,951543000,408500,408500,409000,408500,4
|
|
20241008,145500,949908500,408500,408500,409000,408500,5
|
|
20241008,145400,947865500,408500,409000,409000,408500,14
|
|
20241008,145300,942140500,408500,408500,408500,408500,12
|
|
20241008,145200,937238500,408500,408000,408500,408000,17
|
|
20241008,145100,930295500,408000,409500,409500,408000,89
|
|
20241008,145000,893933000,409000,409500,409500,409000,46
|
|
20241008,144900,875109000,410000,408500,410000,408500,14
|
|
20241008,144800,869388500,408500,408000,408500,408000,3
|
|
20241008,144700,868164000,408500,408500,408500,408500,1
|
|
20241008,144600,867755500,408000,408500,408500,408000,2
|
|
20241008,144500,866939000,408000,410000,410000,408000,71
|
|
20241008,144400,837925500,408500,410000,410000,408500,2
|
|
20241008,144300,837107000,410000,410000,410000,410000,1
|
|
20241008,144200,836697000,408500,410000,410000,408500,18
|
|
20241008,144100,829337000,409500,409500,409500,409500,11
|
|
20241008,144000,824832500,408500,408500,408500,408500,16
|
|
20241008,143900,818296500,408500,408500,408500,408000,3
|
|
20241008,143800,817071500,408500,408500,408500,408000,6
|
|
20241008,143700,814621000,408500,408500,408500,408500,1
|
|
20241008,143600,814212500,408500,408500,408500,408500,5
|
|
20241008,143500,812170000,408500,408500,408500,408500,1
|
|
20241008,143400,811761500,408500,408500,408500,408500,1
|
|
20241008,143300,811353000,408500,408500,408500,408500,1
|
|
20241008,143200,810944500,408000,408500,408500,408000,2
|
|
20241008,143100,810128000,408500,408500,408500,408500,0
|
|
20241008,143000,810128000,408500,408500,408500,408500,1
|
|
20241008,142900,809719500,408000,409000,409000,408000,3
|
|
20241008,142800,808494500,408000,408500,409000,408000,3
|
|
20241008,142700,807269000,408000,408500,408500,408000,2
|
|
20241008,142600,806452500,408000,409000,409000,408000,32
|
|
20241008,142500,793383000,408500,409000,409000,408500,2
|
|
20241008,142400,792565500,409000,408500,409000,408500,3
|
|
20241008,142300,791339500,409000,409000,409000,409000,1
|
|
20241008,142200,790930500,408500,409000,409000,408500,27
|
|
20241008,142100,779894500,408500,409000,409000,408500,2
|
|
20241008,142000,779077000,409000,409000,409000,408500,3
|
|
20241008,141900,777850500,409000,409000,409000,408500,13
|
|
20241008,141800,772534500,409000,408500,409000,408500,6
|
|
20241008,141700,770082500,409000,409000,409000,409000,1
|
|
20241008,141600,769673500,409000,408500,409000,408500,4
|
|
20241008,141500,768039000,408500,409000,409000,408500,2
|
|
20241008,141400,767221500,409000,409000,409000,409000,1
|
|
20241008,141300,766812500,409000,409000,409000,409000,4
|
|
20241008,141200,765176500,408500,408500,408500,408500,1
|
|
20241008,141100,764768000,409000,409000,409000,409000,4
|
|
20241008,141000,763132000,409000,408500,409000,408500,4
|
|
20241008,140900,761497500,409000,409000,409000,409000,2
|
|
20241008,140800,760679500,409000,409000,409000,408500,14
|
|
20241008,140700,754954500,409000,410000,410000,408500,172
|
|
20241008,140600,684614000,409500,409500,410500,409500,3
|
|
20241008,140500,683384500,410000,410000,410500,410000,5
|
|
20241008,140400,681334000,410500,410500,410500,410500,1
|
|
20241008,140300,680923500,410500,410500,410500,410500,5
|
|
20241008,140200,678871000,410500,410500,410500,410500,0
|
|
20241008,140100,678871000,410500,410000,410500,410000,3
|
|
20241008,140000,677640500,410000,410000,410000,410000,1
|
|
20241008,135900,677230500,410000,410000,410000,410000,1
|
|
20241008,135800,676820500,410000,409500,410000,409500,2
|
|
20241008,135700,676001000,410000,410000,410000,410000,1
|
|
20241008,135600,675591000,410000,410000,410000,410000,2
|
|
20241008,135500,674771000,410000,410000,410000,410000,1
|
|
20241008,135400,674361000,410000,410000,410000,410000,1
|
|
20241008,135300,673951000,409500,410000,410000,409500,4
|
|
20241008,135200,672312500,409500,409500,409500,409500,2
|
|
20241008,135100,671493500,410000,410000,410000,410000,2
|
|
20241008,135000,670673500,410000,410000,410000,410000,1
|
|
20241008,134900,670263500,410000,410000,410000,410000,1
|
|
20241008,134800,669853500,410000,410000,410000,410000,2
|
|
20241008,134700,669033500,410000,410000,410000,410000,1
|
|
20241008,134600,668623500,409500,410000,410000,409500,2
|
|
20241008,134500,667804000,410000,410000,410000,410000,1
|
|
20241008,134400,667394000,410000,410000,410000,410000,11
|
|
20241008,134300,662884000,410000,410000,410000,410000,0
|
|
20241008,134200,662884000,410000,410000,410000,410000,1
|
|
20241008,134100,662474000,410000,410000,410000,410000,2
|
|
20241008,134000,661654000,410000,410000,410000,409500,3
|
|
20241008,133900,660424500,410500,410500,410500,410500,1
|
|
20241008,133800,660014000,410500,410500,410500,410500,2
|
|
20241008,133700,659193000,410500,410500,410500,410500,1
|
|
20241008,133600,658782500,410500,410500,410500,410500,1
|
|
20241008,133500,658372000,410500,410500,410500,410500,1
|
|
20241008,133400,657961500,410500,410500,410500,410500,1
|
|
20241008,133300,657551000,409500,410000,410000,409500,5
|
|
20241008,133200,655502000,410000,410000,410000,410000,1
|
|
20241008,133100,655092000,410500,409500,410500,409500,13
|
|
20241008,133000,649767500,409500,409500,409500,409500,1
|
|
20241008,132900,649358000,409500,409500,409500,409500,1
|
|
20241008,132800,648948500,409500,409500,409500,409500,1
|
|
20241008,132700,648539000,409500,409000,409500,409000,3
|
|
20241008,132600,647311500,409500,409500,409500,409000,4
|
|
20241008,132500,645674000,409500,409500,409500,409500,1
|
|
20241008,132400,645264500,409500,409000,409500,409000,2
|
|
20241008,132300,644446000,409000,409500,409500,409000,6
|
|
20241008,132200,641991500,409500,409500,409500,409500,0
|
|
20241008,132100,641991500,409500,409500,409500,409500,1
|
|
20241008,132000,641582000,409500,409000,409500,409000,2
|
|
20241008,131900,640763500,409500,409500,409500,409500,1
|
|
20241008,131800,640354000,409500,409500,409500,409500,1
|
|
20241008,131700,639944500,409500,409500,409500,409500,1
|
|
20241008,131600,639535000,409500,409000,409500,409000,6
|
|
20241008,131500,637078500,409500,409500,409500,409500,2
|
|
20241008,131400,636259500,409000,409500,409500,409000,2
|
|
20241008,131300,635441000,409500,409500,409500,409500,2
|
|
20241008,131200,634622000,409500,409500,409500,409500,3
|
|
20241008,131100,633393500,409000,409500,409500,409000,2
|
|
20241008,131000,632575000,409500,409500,409500,409500,3
|
|
20241008,130900,631346500,409000,409500,409500,409000,2
|
|
20241008,130800,630528000,409500,409500,409500,409500,1
|
|
20241008,130700,630118500,409000,409500,409500,409000,4
|
|
20241008,130600,628481500,409500,409000,409500,409000,2
|
|
20241008,130500,627663000,409500,409000,409500,409000,3
|
|
20241008,130400,626435000,409500,409500,409500,409500,1
|
|
20241008,130300,626025500,409000,410000,410000,409000,82
|
|
20241008,130200,592418500,410500,410500,410500,410500,1
|
|
20241008,130100,592008000,410000,410500,410500,410000,2
|
|
20241008,130000,591187500,410000,410500,410500,410000,2
|
|
20241008,125900,590367000,410500,410000,410500,410000,2
|
|
20241008,125800,589546500,410500,410500,410500,410500,1
|
|
20241008,125700,589136000,410500,410500,410500,410500,1
|
|
20241008,125600,588725500,410500,410500,410500,410500,1
|
|
20241008,125500,588315000,410500,410000,410500,410000,3
|
|
20241008,125400,587084500,410000,410500,410500,410000,2
|
|
20241008,125300,586264000,410500,410500,410500,410500,1
|
|
20241008,125200,585853500,410500,410500,410500,410500,1
|
|
20241008,125100,585443000,410500,410500,410500,410500,2
|
|
20241008,125000,584622000,410500,410500,410500,410500,1
|
|
20241008,124900,584211500,410000,410000,410000,410000,0
|
|
20241008,124800,584211500,410000,410000,410500,410000,6
|
|
20241008,124700,581751000,410500,410500,410500,410500,1
|
|
20241008,124600,581340500,410500,410500,410500,410500,1
|
|
20241008,124500,580930000,410500,410500,410500,410500,1
|
|
20241008,124400,580519500,410000,410000,410000,410000,6
|
|
20241008,124300,578059500,410000,410000,410000,410000,10
|
|
20241008,124200,573959500,410000,410000,410000,410000,1
|
|
20241008,124100,573549500,410000,410000,410000,410000,1
|
|
20241008,124000,573139500,409500,409500,409500,409500,1
|
|
20241008,123900,572730000,409500,409500,409500,409500,6
|
|
20241008,123800,570273000,409500,409500,409500,409500,1
|
|
20241008,123700,569863500,409500,409500,409500,409500,1
|
|
20241008,123600,569454000,409500,409500,409500,409500,1
|
|
20241008,123500,569044500,409500,409500,409500,409500,2
|
|
20241008,123400,568225500,409500,409000,409500,409000,3
|
|
20241008,123300,566998000,410000,410000,410000,410000,2
|
|
20241008,123200,566178000,410000,409500,410000,409500,8
|
|
20241008,123100,562901500,410000,410000,410000,410000,1
|
|
20241008,123000,562491500,410000,410000,410000,410000,1
|
|
20241008,122900,562081500,409500,410000,410000,409500,3
|
|
20241008,122800,560852500,410000,410500,410500,410000,22
|
|
20241008,122700,551832000,410500,410500,410500,410500,0
|
|
20241008,122600,551832000,410500,410000,410500,410000,6
|
|
20241008,122500,549371500,410000,410000,410000,410000,2
|
|
20241008,122400,548551500,410000,410000,410000,410000,1
|
|
20241008,122300,548141500,410000,410000,410000,410000,1
|
|
20241008,122200,547731500,409500,410000,410000,409500,2
|
|
20241008,122100,546912000,410000,410000,410000,410000,1
|
|
20241008,122000,546502000,410000,410000,410000,410000,1
|
|
20241008,121900,546092000,410000,410500,410500,410000,7
|
|
20241008,121800,543221500,410500,410500,410500,410500,1
|
|
20241008,121700,542811000,409500,410500,410500,409500,9
|
|
20241008,121600,539124500,410000,410000,410000,410000,2
|
|
20241008,121500,538304500,410000,410000,410000,410000,9
|
|
20241008,121400,534614500,410000,410000,410000,410000,1
|
|
20241008,121300,534204500,409500,411000,411000,409500,2
|
|
20241008,121200,533384000,411000,411000,411000,410000,4
|
|
20241008,121100,531742000,411000,411000,411000,411000,1
|
|
20241008,121000,531331000,411000,411000,411000,411000,1
|
|
20241008,120900,530920000,410500,410500,410500,410500,1
|
|
20241008,120800,530509500,410000,410000,410000,410000,0
|
|
20241008,120700,530509500,410000,410000,410000,410000,2
|
|
20241008,120600,529689500,410000,410000,410000,410000,3
|
|
20241008,120500,528459500,411000,411000,411000,411000,2
|
|
20241008,120400,527637500,410500,410500,410500,410500,0
|
|
20241008,120300,527637500,410500,410500,410500,410500,1
|
|
20241008,120200,527227000,411000,411000,411000,411000,0
|
|
20241008,120100,527227000,411000,411000,411000,411000,2
|
|
20241008,120000,526405000,410500,410500,410500,410500,0
|
|
20241008,115900,526405000,410500,410500,411000,410500,5
|
|
20241008,115800,524351500,410500,410500,410500,410500,1
|
|
20241008,115700,523941000,410500,410500,410500,410500,1
|
|
20241008,115600,523530500,409500,409500,409500,409500,1
|
|
20241008,115500,523121000,409500,409500,409500,409500,4
|
|
20241008,115400,521483000,409000,409500,411000,409000,6
|
|
20241008,115300,519023500,409500,409500,409500,409500,11
|
|
20241008,115200,514519000,409500,409500,409500,409500,3
|
|
20241008,115100,513290500,409000,409000,409000,409000,0
|
|
20241008,115000,513290500,409000,409000,409000,409000,1
|
|
20241008,114900,512881500,409000,409000,409000,409000,0
|
|
20241008,114800,512881500,409000,409000,409000,409000,0
|
|
20241008,114700,512881500,409000,409500,409500,409000,4
|
|
20241008,114600,511244000,409000,409000,409000,409000,0
|
|
20241008,114500,511244000,409000,409000,409000,409000,0
|
|
20241008,114400,511244000,409000,409000,409000,409000,1
|
|
20241008,114300,510835000,409000,409000,409000,409000,0
|
|
20241008,114200,510835000,409000,409000,409000,409000,1
|
|
20241008,114100,510426000,409500,409500,409500,409500,2
|
|
20241008,114000,509607000,409000,409000,409000,409000,0
|
|
20241008,113900,509607000,409000,409000,409000,409000,0
|
|
20241008,113800,509607000,409000,409000,409000,409000,17
|
|
20241008,113700,502654000,409500,409500,409500,409500,13
|
|
20241008,113600,497330500,409000,409500,409500,409000,11
|
|
20241008,113500,492826500,409500,409500,409500,409500,0
|
|
20241008,113400,492826500,409500,409500,409500,409500,18
|
|
20241008,113300,485455500,409500,409500,409500,409500,1
|
|
20241008,113200,485046000,409000,410000,410000,409000,59
|
|
20241008,113100,460867500,410000,410000,410000,410000,1
|
|
20241008,113000,460457500,410000,410000,410000,410000,1
|
|
20241008,112900,460047500,410500,410500,410500,410500,0
|
|
20241008,112800,460047500,410500,410500,410500,410500,1
|
|
20241008,112700,459637000,410500,410500,410500,410500,3
|
|
20241008,112600,458405500,410500,410500,410500,410500,6
|
|
20241008,112500,455942500,411000,411000,411000,411000,0
|
|
20241008,112400,455942500,411000,411000,411000,411000,13
|
|
20241008,112300,450599500,412000,412000,412000,412000,0
|
|
20241008,112200,450599500,412000,412000,412000,412000,0
|
|
20241008,112100,450599500,412000,412000,412000,412000,1
|
|
20241008,112000,450187500,411500,411500,411500,411500,2
|
|
20241008,111900,449364500,411500,411500,411500,411500,0
|
|
20241008,111800,449364500,411500,411000,411500,411000,42
|
|
20241008,111700,432101500,410500,410500,410500,410500,0
|
|
20241008,111600,432101500,410500,410500,410500,410500,1
|
|
20241008,111500,431691000,410500,410500,410500,410500,0
|
|
20241008,111400,431691000,410500,410500,410500,410500,0
|
|
20241008,111300,431691000,410500,411000,411000,410500,28
|
|
20241008,111200,420184500,411000,411500,411500,411000,16
|
|
20241008,111100,413604000,411500,411500,411500,411500,1
|
|
20241008,111000,413192500,411500,412000,412000,411500,26
|
|
20241008,110900,402485500,412000,412000,412000,412000,0
|
|
20241008,110800,402485500,412000,412000,412000,412000,0
|
|
20241008,110700,402485500,412000,412000,412000,412000,0
|
|
20241008,110600,402485500,412000,411000,412000,411000,45
|
|
20241008,110500,383984500,410500,410500,410500,410500,2
|
|
20241008,110400,383163500,410500,410500,410500,410500,1
|
|
20241008,110300,382753000,411000,411000,411000,411000,0
|
|
20241008,110200,382753000,411000,411000,411000,411000,0
|
|
20241008,110100,382753000,411000,411000,411000,411000,1
|
|
20241008,110000,382342000,411000,411000,411000,411000,1
|
|
20241008,105900,381931000,411000,411000,411000,411000,1
|
|
20241008,105800,381520000,410500,410500,410500,410500,0
|
|
20241008,105700,381520000,410500,410500,410500,410500,0
|
|
20241008,105600,381520000,410500,410500,410500,410500,3
|
|
20241008,105500,380288500,410500,410500,410500,410500,2
|
|
20241008,105400,379467500,410500,410500,410500,410500,0
|
|
20241008,105300,379467500,410500,410500,410500,410500,0
|
|
20241008,105200,379467500,410500,410500,410500,410500,0
|
|
20241008,105100,379467500,410500,410500,410500,410500,0
|
|
20241008,105000,379467500,410500,410500,410500,410500,1
|
|
20241008,104900,379057000,411000,411000,411000,411000,0
|
|
20241008,104800,379057000,411000,411000,411000,411000,2
|
|
20241008,104700,378235000,410500,410500,410500,410500,0
|
|
20241008,104600,378235000,410500,410500,410500,410500,0
|
|
20241008,104500,378235000,410500,411000,411000,410500,2
|
|
20241008,104400,377413500,410500,410500,410500,410500,1
|
|
20241008,104300,377003000,411000,411000,411000,411000,1
|
|
20241008,104200,376592000,410500,411000,411000,410500,5
|
|
20241008,104100,374538000,411000,411500,411500,411000,5
|
|
20241008,104000,372482500,410500,410500,410500,410500,0
|
|
20241008,103900,372482500,410500,410500,410500,410500,0
|
|
20241008,103800,372482500,410500,412000,412000,410500,5
|
|
20241008,103700,370424000,412000,412000,412000,412000,0
|
|
20241008,103600,370424000,412000,412000,412000,412000,3
|
|
20241008,103500,369188000,410500,410500,411500,410500,19
|
|
20241008,103400,361380500,410000,411000,411000,410000,72
|
|
20241008,103300,331820000,411000,411000,411000,411000,0
|
|
20241008,103200,331820000,411000,411000,411000,411000,0
|
|
20241008,103100,331820000,411000,411000,411000,411000,1
|
|
20241008,103000,331409000,411000,411000,411000,411000,0
|
|
20241008,102900,331409000,411000,411000,411000,411000,1
|
|
20241008,102800,330998000,411000,411000,411000,411000,11
|
|
20241008,102700,326477000,411000,411000,411000,411000,3
|
|
20241008,102600,325244000,410500,410500,410500,410500,0
|
|
20241008,102500,325244000,410500,410500,410500,410500,6
|
|
20241008,102400,322781000,410000,410000,410000,410000,1
|
|
20241008,102300,322371000,410000,410000,410000,410000,4
|
|
20241008,102200,320731000,410500,410500,410500,410500,3
|
|
20241008,102100,319499500,410000,410000,410500,410000,29
|
|
20241008,102000,307609000,410000,410000,410000,410000,1
|
|
20241008,101900,307199000,410000,409500,410000,409000,51
|
|
20241008,101800,286314500,409000,409000,409000,409000,0
|
|
20241008,101700,286314500,409000,409000,409000,409000,0
|
|
20241008,101600,286314500,409000,414000,414000,409000,114
|
|
20241008,101500,239542000,412000,412000,412000,412000,0
|
|
20241008,101400,239542000,412000,412000,412000,412000,0
|
|
20241008,101300,239542000,412000,412000,412000,412000,3
|
|
20241008,101200,238306000,412500,411500,413500,411500,24
|
|
20241008,101100,228400500,410500,410500,410500,410500,9
|
|
20241008,101000,224706000,410500,410500,410500,410500,18
|
|
20241008,100900,217317000,410000,410000,410000,410000,2
|
|
20241008,100800,216497000,410000,410000,410000,410000,0
|
|
20241008,100700,216497000,410000,410000,410000,410000,0
|
|
20241008,100600,216497000,410000,410000,410000,410000,0
|
|
20241008,100500,216497000,410000,410000,410000,410000,0
|
|
20241008,100400,216497000,410000,410000,410000,410000,0
|
|
20241008,100300,216497000,410000,410000,410000,410000,6
|
|
20241008,100200,214037000,410000,410000,410000,410000,0
|
|
20241008,100100,214037000,410000,410500,410500,410000,3
|
|
20241008,100000,212806500,410000,410500,410500,410000,5
|
|
20241008,095900,210756000,410500,410500,410500,410500,0
|
|
20241008,095800,210756000,410500,410000,410500,410000,2
|
|
20241008,095700,209935500,410500,410500,410500,410500,0
|
|
20241008,095600,209935500,410500,410500,410500,410500,1
|
|
20241008,095500,209525000,410000,410000,410000,410000,0
|
|
20241008,095400,209525000,410000,410000,410000,410000,0
|
|
20241008,095300,209525000,410000,410000,410000,410000,0
|
|
20241008,095200,209525000,410000,410000,410000,410000,1
|
|
20241008,095100,209115000,410000,410000,410000,410000,0
|
|
20241008,095000,209115000,410000,410000,410000,410000,0
|
|
20241008,094900,209115000,410000,410000,410000,410000,3
|
|
20241008,094800,207885000,410000,410000,410000,410000,0
|
|
20241008,094700,207885000,410000,410000,410000,410000,0
|
|
20241008,094600,207885000,410000,410000,410500,410000,53
|
|
20241008,094500,186145500,410000,410000,410000,410000,2
|
|
20241008,094400,185325500,410000,410000,410000,410000,2
|
|
20241008,094300,184505500,410500,410500,410500,410500,0
|
|
20241008,094200,184505500,410500,410500,410500,410500,2
|
|
20241008,094100,183684500,410500,410500,410500,410500,1
|
|
20241008,094000,183274000,410500,410000,410500,410000,4
|
|
20241008,093900,181633500,410000,410000,410000,410000,0
|
|
20241008,093800,181633500,410000,410000,410000,410000,0
|
|
20241008,093700,181633500,410000,410500,410500,410000,6
|
|
20241008,093600,179171000,410500,410500,410500,410500,0
|
|
20241008,093500,179171000,410500,410500,410500,410500,0
|
|
20241008,093400,179171000,410500,410500,410500,410500,0
|
|
20241008,093300,179171000,410500,410500,410500,410500,0
|
|
20241008,093200,179171000,410500,410000,410500,410000,137
|
|
20241008,093100,122976500,410000,410000,410000,410000,1
|
|
20241008,093000,122566500,410000,410000,410500,410000,5
|
|
20241008,092900,120515500,410000,410000,410000,410000,2
|
|
20241008,092800,119695500,410000,410000,410000,410000,2
|
|
20241008,092700,118875500,410000,410000,410500,410000,23
|
|
20241008,092600,109442000,410500,411000,411000,410000,91
|
|
20241008,092500,72061500,411500,411500,411500,411500,4
|
|
20241008,092400,70415500,411000,411000,411500,411000,32
|
|
20241008,092300,57260000,411000,411000,411000,411000,0
|
|
20241008,092200,57260000,411000,411000,411000,411000,1
|
|
20241008,092100,56849000,411000,411000,411000,411000,0
|
|
20241008,092000,56849000,411000,411000,411000,411000,2
|
|
20241008,091900,56027000,411000,411000,411000,411000,0
|
|
20241008,091800,56027000,411000,411000,411000,411000,0
|
|
20241008,091700,56027000,411000,411000,411000,411000,10
|
|
20241008,091600,51917000,411500,411500,411500,411500,0
|
|
20241008,091500,51917000,411500,411500,411500,411500,2
|
|
20241008,091400,51094000,411500,411500,411500,411500,0
|
|
20241008,091300,51094000,411500,411500,411500,411500,0
|
|
20241008,091200,51094000,411500,411500,411500,411500,4
|
|
20241008,091100,49448000,411000,411000,411000,411000,4
|
|
20241008,091000,47804000,412500,411000,412500,410500,44
|
|
20241008,090900,29715000,410500,410500,410500,410500,0
|
|
20241008,090800,29715000,410500,410500,410500,410500,1
|
|
20241008,090700,29304500,412500,412500,412500,412500,0
|
|
20241008,090600,29304500,412500,412500,412500,410500,6
|
|
20241008,090500,26835500,412000,412500,412500,412000,4
|
|
20241008,090400,25187000,413000,412500,413000,412000,8
|
|
20241008,090300,21888000,415000,410500,415500,410500,18
|
|
20241008,090200,14459500,412000,413000,413500,412000,24
|
|
20241008,090100,4563500,412500,412500,412500,412500,2
|
|
20241008,090000,3738500,415000,415500,415500,415000,9
|