594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,185000,2494763500,415000,415000,415000,415000,0
|
|
20241010,184900,2494763500,415000,415000,415000,415000,0
|
|
20241010,184800,2494763500,415000,415000,415000,415000,0
|
|
20241010,184700,2494763500,415000,415000,415000,415000,0
|
|
20241010,184600,2494763500,415000,415000,415000,415000,0
|
|
20241010,184500,2494763500,415000,415000,415000,415000,0
|
|
20241010,184400,2494763500,415000,415000,415000,415000,0
|
|
20241010,184300,2494763500,415000,415000,415000,415000,0
|
|
20241010,184200,2494763500,415000,415000,415000,415000,0
|
|
20241010,184100,2494763500,415000,415000,415000,415000,0
|
|
20241010,184000,2494763500,415000,415000,415000,415000,0
|
|
20241010,183900,2494763500,415000,415000,415000,415000,0
|
|
20241010,183800,2494763500,415000,415000,415000,415000,0
|
|
20241010,183700,2494763500,415000,415000,415000,415000,0
|
|
20241010,183600,2494763500,415000,415000,415000,415000,0
|
|
20241010,183500,2494763500,415000,415000,415000,415000,0
|
|
20241010,183400,2494763500,415000,415000,415000,415000,0
|
|
20241010,183300,2494763500,415000,415000,415000,415000,0
|
|
20241010,183200,2494763500,415000,415000,415000,415000,0
|
|
20241010,183100,2494763500,415000,415000,415000,415000,0
|
|
20241010,183000,2494763500,415000,415000,415000,415000,0
|
|
20241010,182900,2494763500,415000,415000,415000,415000,0
|
|
20241010,182800,2494763500,415000,415000,415000,415000,0
|
|
20241010,182700,2494763500,415000,415000,415000,415000,0
|
|
20241010,182600,2494763500,415000,415000,415000,415000,0
|
|
20241010,182500,2494763500,415000,415000,415000,415000,0
|
|
20241010,182400,2494763500,415000,415000,415000,415000,0
|
|
20241010,182300,2494763500,415000,415000,415000,415000,0
|
|
20241010,182200,2494763500,415000,415000,415000,415000,0
|
|
20241010,182100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,182000,2494763500,415000,415000,415000,415000,0
|
|
20241010,181900,2494763500,415000,415000,415000,415000,0
|
|
20241010,181800,2494763500,415000,415000,415000,415000,0
|
|
20241010,181700,2494763500,415000,415000,415000,415000,0
|
|
20241010,181600,2494763500,415000,415000,415000,415000,0
|
|
20241010,181500,2494763500,415000,415000,415000,415000,0
|
|
20241010,181400,2494763500,415000,415000,415000,415000,0
|
|
20241010,181300,2494763500,415000,415000,415000,415000,0
|
|
20241010,181200,2494763500,415000,415000,415000,415000,0
|
|
20241010,181100,2494763500,415000,415000,415000,415000,0
|
|
20241010,181000,2494763500,415000,415000,415000,415000,0
|
|
20241010,180900,2494763500,415000,415000,415000,415000,0
|
|
20241010,180800,2494763500,415000,415000,415000,415000,0
|
|
20241010,180700,2494763500,415000,415000,415000,415000,0
|
|
20241010,180600,2494763500,415000,415000,415000,415000,0
|
|
20241010,180500,2494763500,415000,415000,415000,415000,0
|
|
20241010,180400,2494763500,415000,415000,415000,415000,0
|
|
20241010,180300,2494763500,415000,415000,415000,415000,0
|
|
20241010,180200,2494763500,415000,415000,415000,415000,0
|
|
20241010,180100,2494763500,415000,415000,415000,415000,0
|
|
20241010,180000,2494763500,415000,415000,415000,415000,0
|
|
20241010,175900,2494763500,415000,415000,415000,415000,0
|
|
20241010,175800,2494763500,415000,415000,415000,415000,0
|
|
20241010,175700,2494763500,415000,415000,415000,415000,0
|
|
20241010,175600,2494763500,415000,415000,415000,415000,0
|
|
20241010,175500,2494763500,415000,415000,415000,415000,0
|
|
20241010,175400,2494763500,415000,415000,415000,415000,0
|
|
20241010,175300,2494763500,415000,415000,415000,415000,0
|
|
20241010,175200,2494763500,415000,415000,415000,415000,0
|
|
20241010,175100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,175000,2494763500,415000,415000,415000,415000,0
|
|
20241010,174900,2494763500,415000,415000,415000,415000,0
|
|
20241010,174800,2494763500,415000,415000,415000,415000,0
|
|
20241010,174700,2494763500,415000,415000,415000,415000,0
|
|
20241010,174600,2494763500,415000,415000,415000,415000,0
|
|
20241010,174500,2494763500,415000,415000,415000,415000,0
|
|
20241010,174400,2494763500,415000,415000,415000,415000,0
|
|
20241010,174300,2494763500,415000,415000,415000,415000,0
|
|
20241010,174200,2494763500,415000,415000,415000,415000,0
|
|
20241010,174100,2494763500,415000,415000,415000,415000,0
|
|
20241010,174000,2494763500,415000,415000,415000,415000,0
|
|
20241010,173900,2494763500,415000,415000,415000,415000,0
|
|
20241010,173800,2494763500,415000,415000,415000,415000,0
|
|
20241010,173700,2494763500,415000,415000,415000,415000,0
|
|
20241010,173600,2494763500,415000,415000,415000,415000,0
|
|
20241010,173500,2494763500,415000,415000,415000,415000,0
|
|
20241010,173400,2494763500,415000,415000,415000,415000,0
|
|
20241010,173300,2494763500,415000,415000,415000,415000,0
|
|
20241010,173200,2494763500,415000,415000,415000,415000,0
|
|
20241010,173100,2494763500,415000,415000,415000,415000,0
|
|
20241010,173000,2494763500,415000,415000,415000,415000,0
|
|
20241010,172900,2494763500,415000,415000,415000,415000,0
|
|
20241010,172800,2494763500,415000,415000,415000,415000,0
|
|
20241010,172700,2494763500,415000,415000,415000,415000,0
|
|
20241010,172600,2494763500,415000,415000,415000,415000,0
|
|
20241010,172500,2494763500,415000,415000,415000,415000,0
|
|
20241010,172400,2494763500,415000,415000,415000,415000,0
|
|
20241010,172300,2494763500,415000,415000,415000,415000,0
|
|
20241010,172200,2494763500,415000,415000,415000,415000,0
|
|
20241010,172100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,172000,2494763500,415000,415000,415000,415000,0
|
|
20241010,171900,2494763500,415000,415000,415000,415000,0
|
|
20241010,171800,2494763500,415000,415000,415000,415000,0
|
|
20241010,171700,2494763500,415000,415000,415000,415000,0
|
|
20241010,171600,2494763500,415000,415000,415000,415000,0
|
|
20241010,171500,2494763500,415000,415000,415000,415000,0
|
|
20241010,171400,2494763500,415000,415000,415000,415000,0
|
|
20241010,171300,2494763500,415000,415000,415000,415000,0
|
|
20241010,171200,2494763500,415000,415000,415000,415000,0
|
|
20241010,171100,2494763500,415000,415000,415000,415000,0
|
|
20241010,171000,2494763500,415000,415000,415000,415000,0
|
|
20241010,170900,2494763500,415000,415000,415000,415000,0
|
|
20241010,170800,2494763500,415000,415000,415000,415000,0
|
|
20241010,170700,2494763500,415000,415000,415000,415000,0
|
|
20241010,170600,2494763500,415000,415000,415000,415000,0
|
|
20241010,170500,2494763500,415000,415000,415000,415000,0
|
|
20241010,170400,2494763500,415000,415000,415000,415000,0
|
|
20241010,170300,2494763500,415000,415000,415000,415000,0
|
|
20241010,170200,2494763500,415000,415000,415000,415000,0
|
|
20241010,170100,2494763500,415000,415000,415000,415000,0
|
|
20241010,170000,2494763500,415000,415000,415000,415000,0
|
|
20241010,165900,2494763500,415000,415000,415000,415000,0
|
|
20241010,165800,2494763500,415000,415000,415000,415000,0
|
|
20241010,165700,2494763500,415000,415000,415000,415000,0
|
|
20241010,165600,2494763500,415000,415000,415000,415000,0
|
|
20241010,165500,2494763500,415000,415000,415000,415000,0
|
|
20241010,165400,2494763500,415000,415000,415000,415000,0
|
|
20241010,165300,2494763500,415000,415000,415000,415000,0
|
|
20241010,165200,2494763500,415000,415000,415000,415000,0
|
|
20241010,165100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,165000,2494763500,415000,415000,415000,415000,0
|
|
20241010,164900,2494763500,415000,415000,415000,415000,0
|
|
20241010,164800,2494763500,415000,415000,415000,415000,0
|
|
20241010,164700,2494763500,415000,415000,415000,415000,0
|
|
20241010,164600,2494763500,415000,415000,415000,415000,0
|
|
20241010,164500,2494763500,415000,415000,415000,415000,0
|
|
20241010,164400,2494763500,415000,415000,415000,415000,0
|
|
20241010,164300,2494763500,415000,415000,415000,415000,0
|
|
20241010,164200,2494763500,415000,415000,415000,415000,0
|
|
20241010,164100,2494763500,415000,415000,415000,415000,0
|
|
20241010,164000,2494763500,415000,415000,415000,415000,0
|
|
20241010,163900,2494763500,415000,415000,415000,415000,0
|
|
20241010,163800,2494763500,415000,415000,415000,415000,0
|
|
20241010,163700,2494763500,415000,415000,415000,415000,0
|
|
20241010,163600,2494763500,415000,415000,415000,415000,0
|
|
20241010,163500,2494763500,415000,415000,415000,415000,0
|
|
20241010,163400,2494763500,415000,415000,415000,415000,0
|
|
20241010,163300,2494763500,415000,415000,415000,415000,0
|
|
20241010,163200,2494763500,415000,415000,415000,415000,0
|
|
20241010,163100,2494763500,415000,415000,415000,415000,0
|
|
20241010,163000,2494763500,415000,415000,415000,415000,0
|
|
20241010,162900,2494763500,415000,415000,415000,415000,0
|
|
20241010,162800,2494763500,415000,415000,415000,415000,0
|
|
20241010,162700,2494763500,415000,415000,415000,415000,0
|
|
20241010,162600,2494763500,415000,415000,415000,415000,0
|
|
20241010,162500,2494763500,415000,415000,415000,415000,0
|
|
20241010,162400,2494763500,415000,415000,415000,415000,0
|
|
20241010,162300,2494763500,415000,415000,415000,415000,0
|
|
20241010,162200,2494763500,415000,415000,415000,415000,0
|
|
20241010,162100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,162000,2494763500,415000,415000,415000,415000,0
|
|
20241010,161900,2494763500,415000,415000,415000,415000,0
|
|
20241010,161800,2494763500,415000,415000,415000,415000,0
|
|
20241010,161700,2494763500,415000,415000,415000,415000,0
|
|
20241010,161600,2494763500,415000,415000,415000,415000,0
|
|
20241010,161500,2494763500,415000,415000,415000,415000,0
|
|
20241010,161400,2494763500,415000,415000,415000,415000,0
|
|
20241010,161300,2494763500,415000,415000,415000,415000,0
|
|
20241010,161200,2494763500,415000,415000,415000,415000,0
|
|
20241010,161100,2494763500,415000,415000,415000,415000,0
|
|
20241010,161000,2494763500,415000,415000,415000,415000,0
|
|
20241010,160900,2494763500,415000,415000,415000,415000,0
|
|
20241010,160800,2494763500,415000,415000,415000,415000,0
|
|
20241010,160700,2494763500,415000,415000,415000,415000,0
|
|
20241010,160600,2494763500,415000,415000,415000,415000,0
|
|
20241010,160500,2494763500,415000,415000,415000,415000,0
|
|
20241010,160400,2494763500,415000,415000,415000,415000,0
|
|
20241010,160300,2494763500,415000,415000,415000,415000,0
|
|
20241010,160200,2494763500,415000,415000,415000,415000,0
|
|
20241010,160100,2494763500,415000,415000,415000,415000,0
|
|
20241010,160000,2494763500,415000,415000,415000,415000,0
|
|
20241010,155900,2494763500,415000,415000,415000,415000,0
|
|
20241010,155800,2494763500,415000,415000,415000,415000,0
|
|
20241010,155700,2494763500,415000,415000,415000,415000,0
|
|
20241010,155600,2494763500,415000,415000,415000,415000,0
|
|
20241010,155500,2494763500,415000,415000,415000,415000,0
|
|
20241010,155400,2494763500,415000,415000,415000,415000,0
|
|
20241010,155300,2494763500,415000,415000,415000,415000,0
|
|
20241010,155200,2494763500,415000,415000,415000,415000,0
|
|
20241010,155100,2494763500,415000,415000,415000,415000,2275
|
|
20241010,155000,2494763500,415000,415000,415000,415000,0
|
|
20241010,154900,2494763500,415000,415000,415000,415000,0
|
|
20241010,154800,2494763500,415000,415000,415000,415000,0
|
|
20241010,154700,2494763500,415000,415000,415000,415000,0
|
|
20241010,154600,2494763500,415000,415000,415000,415000,0
|
|
20241010,154500,2494763500,415000,415000,415000,415000,0
|
|
20241010,154400,2494763500,415000,415000,415000,415000,0
|
|
20241010,154300,2494763500,415000,415000,415000,415000,0
|
|
20241010,154200,2494763500,415000,415000,415000,415000,0
|
|
20241010,154100,2494763500,415000,415000,415000,415000,0
|
|
20241010,154000,2494763500,415000,415000,415000,415000,0
|
|
20241010,153900,2494763500,415000,415000,415000,415000,0
|
|
20241010,153800,2494763500,415000,415000,415000,415000,0
|
|
20241010,153700,2494763500,415000,415000,415000,415000,0
|
|
20241010,153600,2494763500,415000,415000,415000,415000,0
|
|
20241010,153500,2494763500,415000,415000,415000,415000,0
|
|
20241010,153400,2494763500,415000,415000,415000,415000,0
|
|
20241010,153300,2494763500,415000,415000,415000,415000,0
|
|
20241010,153200,2494763500,415000,415000,415000,415000,0
|
|
20241010,153100,2494763500,415000,415000,415000,415000,0
|
|
20241010,153000,2494763500,415000,415000,415000,415000,2275
|
|
20241010,152900,1550638500,416500,416500,416500,416500,0
|
|
20241010,152800,1550638500,416500,416500,416500,416500,0
|
|
20241010,152700,1550638500,416500,416500,416500,416500,0
|
|
20241010,152600,1550638500,416500,416500,416500,416500,0
|
|
20241010,152500,1550638500,416500,416500,416500,416500,0
|
|
20241010,152400,1550638500,416500,416500,416500,416500,0
|
|
20241010,152300,1550638500,416500,416500,416500,416500,0
|
|
20241010,152200,1550638500,416500,416500,416500,416500,0
|
|
20241010,152100,1550638500,416500,416500,416500,416500,0
|
|
20241010,152000,1550638500,416500,416500,416500,416500,0
|
|
20241010,151900,1550638500,416500,416500,419500,416500,16
|
|
20241010,151800,1543971500,417000,418000,418000,417000,6
|
|
20241010,151700,1541467500,418000,419000,419500,418000,59
|
|
20241010,151600,1516751500,418500,418500,419000,418500,4
|
|
20241010,151500,1515076500,418000,419000,419000,418000,4
|
|
20241010,151400,1513402500,418000,418000,418000,418000,3
|
|
20241010,151300,1512148500,419000,418500,419000,418500,97
|
|
20241010,151200,1471553000,419000,418000,419000,418000,11
|
|
20241010,151100,1466949500,419000,418500,419000,418500,3
|
|
20241010,151000,1465693000,417500,418500,418500,417500,7
|
|
20241010,150900,1462765500,418500,418500,418500,418500,2
|
|
20241010,150800,1461928500,418500,418000,418500,418000,15
|
|
20241010,150700,1455655500,418500,419000,419000,417500,42
|
|
20241010,150600,1438064500,419000,419000,419500,419000,16
|
|
20241010,150500,1431355500,419500,419500,419500,419500,7
|
|
20241010,150400,1428419000,419500,419000,419500,418500,15
|
|
20241010,150300,1422134000,418500,418000,419000,418000,344
|
|
20241010,150200,1278261500,417500,417500,417500,417000,23
|
|
20241010,150100,1268661000,417000,417000,417000,416500,8
|
|
20241010,150000,1265325500,416500,416500,416500,416000,19
|
|
20241010,145900,1257413000,416000,416000,416500,416000,8
|
|
20241010,145800,1254084000,416000,415500,416500,415500,14
|
|
20241010,145700,1248264000,415000,417000,417000,415000,79
|
|
20241010,145600,1215366000,416500,416500,416500,416500,2
|
|
20241010,145500,1214533000,417000,416500,417000,416500,5
|
|
20241010,145400,1212449000,416500,416500,416500,416500,1
|
|
20241010,145300,1212032500,417500,417000,417500,417000,3
|
|
20241010,145200,1210780500,417000,417000,417000,417000,5
|
|
20241010,145100,1208695500,417000,417000,417000,417000,5
|
|
20241010,145000,1206610500,417000,417000,417000,417000,7
|
|
20241010,144900,1203691500,417500,417500,417500,417500,1
|
|
20241010,144800,1203274000,417500,417000,417500,417000,3
|
|
20241010,144700,1202022000,417000,417000,417000,417000,1
|
|
20241010,144600,1201605000,417000,417000,417000,417000,1
|
|
20241010,144500,1201188000,417000,417000,417000,417000,2
|
|
20241010,144400,1200354000,415500,415500,415500,415500,2
|
|
20241010,144300,1199523000,415500,415500,415500,415500,2
|
|
20241010,144200,1198692000,415000,417500,417500,415000,81
|
|
20241010,144100,1164941500,416000,416000,417500,415500,180
|
|
20241010,144000,1089826500,416000,416000,416000,416000,0
|
|
20241010,143900,1089826500,416000,417000,417000,416000,127
|
|
20241010,143800,1036941500,417500,417000,417500,417000,2
|
|
20241010,143700,1036107000,417000,417500,417500,417000,4
|
|
20241010,143600,1034438500,417500,417500,417500,417500,0
|
|
20241010,143500,1034438500,417500,417000,417500,417000,4
|
|
20241010,143400,1032770000,417000,417500,417500,417000,3
|
|
20241010,143300,1031518500,417500,417500,417500,417500,1
|
|
20241010,143200,1031101000,417500,417500,417500,417500,3
|
|
20241010,143100,1029848500,417500,417000,417500,417000,4
|
|
20241010,143000,1028179500,417500,417500,417500,417500,2
|
|
20241010,142900,1027344500,417000,417500,417500,417000,4
|
|
20241010,142800,1025675000,417000,417000,417500,417000,4
|
|
20241010,142700,1024006500,417000,417500,417500,417000,2
|
|
20241010,142600,1023172000,417500,417000,417500,417000,39
|
|
20241010,142500,1006908500,417000,416500,417000,416500,3
|
|
20241010,142400,1005658000,417000,417000,417000,416500,4
|
|
20241010,142300,1003990500,417000,417000,417000,417000,1
|
|
20241010,142200,1003573500,416500,416500,417000,416500,6
|
|
20241010,142100,1001073500,416500,417000,417000,416500,3
|
|
20241010,142000,999823000,416500,416500,416500,416500,1
|
|
20241010,141900,999406500,416500,417000,417000,416500,3
|
|
20241010,141800,998156500,416500,416500,416500,416500,1
|
|
20241010,141700,997740000,417000,416500,417000,416500,3
|
|
20241010,141600,996489500,416500,416500,416500,416500,2
|
|
20241010,141500,995656500,416500,416500,416500,416500,0
|
|
20241010,141400,995656500,416500,416500,417000,416500,51
|
|
20241010,141300,974400000,416500,416500,416500,416500,31
|
|
20241010,141200,961488500,416500,416500,417000,416500,3
|
|
20241010,141100,960238500,416500,416500,416500,416500,1
|
|
20241010,141000,959822000,416500,417000,417000,416500,2
|
|
20241010,140900,958988500,417000,417000,417000,416500,3
|
|
20241010,140800,957738000,416500,416500,416500,416500,1
|
|
20241010,140700,957321500,417000,417000,417000,417000,1
|
|
20241010,140600,956904500,416500,416500,416500,416500,3
|
|
20241010,140500,955655000,416500,416500,416500,416500,2
|
|
20241010,140400,954822000,416500,417000,417000,416500,4
|
|
20241010,140300,953154500,417000,416500,417000,416500,2
|
|
20241010,140200,952321000,417000,417000,417000,416500,10
|
|
20241010,140100,948151500,417000,416500,417000,416500,3
|
|
20241010,140000,946901500,417000,417000,417000,417000,4
|
|
20241010,135900,945233500,416500,416500,416500,416500,1
|
|
20241010,135800,944817000,416500,417000,417000,416500,79
|
|
20241010,135700,911874500,417500,417500,417500,417500,12
|
|
20241010,135600,906864500,418000,418000,418000,417500,5
|
|
20241010,135500,904775500,418000,417500,418000,417500,6
|
|
20241010,135400,902269000,418000,418500,418500,418000,3
|
|
20241010,135300,901014000,418000,418000,418500,418000,3
|
|
20241010,135200,899759500,417500,418500,418500,417500,3
|
|
20241010,135100,898505000,418000,418000,418500,418000,5
|
|
20241010,135000,896413500,417500,418000,418000,417500,5
|
|
20241010,134900,894324000,417500,418000,418000,417500,34
|
|
20241010,134800,880112500,417500,417500,418000,417500,7
|
|
20241010,134700,877188000,417500,418000,418000,417500,5
|
|
20241010,134600,875099000,418000,418000,418000,417500,6
|
|
20241010,134500,872591500,418000,417500,418000,417500,3
|
|
20241010,134400,871338500,417500,417500,417500,417500,1
|
|
20241010,134300,870921000,417500,418000,418000,417500,2
|
|
20241010,134200,870085500,418000,418000,418000,417500,43
|
|
20241010,134100,852112000,418000,417500,418000,417500,10
|
|
20241010,134000,847935500,417500,417500,417500,417500,1
|
|
20241010,133900,847518000,417500,417500,417500,417500,1
|
|
20241010,133800,847100500,417500,417500,417500,417500,1
|
|
20241010,133700,846683000,417500,417500,417500,417500,0
|
|
20241010,133600,846683000,417500,418000,418000,417500,16
|
|
20241010,133500,839996500,418000,417500,418000,417500,51
|
|
20241010,133400,818685500,417500,417500,417500,417000,3
|
|
20241010,133300,817433500,417000,417000,417000,417000,5
|
|
20241010,133200,815348500,418000,418000,418000,418000,31
|
|
20241010,133100,802390500,418000,418000,418000,418000,33
|
|
20241010,133000,788596500,418000,417000,418000,417000,13
|
|
20241010,132900,783163500,417000,416500,417000,416500,44
|
|
20241010,132800,764816000,417000,416500,417000,416500,11
|
|
20241010,132700,760234000,416500,416500,416500,416500,13
|
|
20241010,132600,754819500,416500,416500,416500,416500,1
|
|
20241010,132500,754403000,416000,416000,416000,416000,0
|
|
20241010,132400,754403000,416000,416000,416000,416000,3
|
|
20241010,132300,753155000,416500,416500,416500,416500,0
|
|
20241010,132200,753155000,416500,416500,416500,416500,0
|
|
20241010,132100,753155000,416500,416500,416500,416500,0
|
|
20241010,132000,753155000,416500,416500,416500,416500,0
|
|
20241010,131900,753155000,416500,416500,416500,416500,1
|
|
20241010,131800,752738500,416500,416500,416500,416500,6
|
|
20241010,131700,750239500,416500,416500,416500,416500,1
|
|
20241010,131600,749823000,416500,416500,416500,416500,4
|
|
20241010,131500,748157000,416000,417000,417000,416000,5
|
|
20241010,131400,746073000,417000,417000,417000,417000,1
|
|
20241010,131300,745656000,417000,417000,417000,417000,1
|
|
20241010,131200,745239000,416000,417000,417000,416000,2
|
|
20241010,131100,744406000,415500,414500,417500,414000,103
|
|
20241010,131000,701589500,414000,414500,414500,414000,10
|
|
20241010,130900,697445500,414000,414000,414000,414000,3
|
|
20241010,130800,696203500,414500,414500,414500,414500,1
|
|
20241010,130700,695789000,414500,414500,414500,414500,27
|
|
20241010,130600,684597500,414500,414500,414500,414000,5
|
|
20241010,130500,682526000,414500,414500,414500,414500,3
|
|
20241010,130400,681282500,414500,414500,414500,414500,1
|
|
20241010,130300,680868000,414500,414500,414500,414500,9
|
|
20241010,130200,677137500,414500,414500,414500,414500,1
|
|
20241010,130100,676723000,414500,414500,414500,414500,30
|
|
20241010,130000,664288000,414500,414500,414500,413500,9
|
|
20241010,125900,660558500,414500,414000,414500,414000,2
|
|
20241010,125800,659730000,414500,414500,414500,414500,1
|
|
20241010,125700,659315500,414500,414500,414500,414500,4
|
|
20241010,125600,657657500,414500,414500,414500,414500,1
|
|
20241010,125500,657243000,414500,413500,414500,413500,3
|
|
20241010,125400,656001000,414500,414000,414500,413500,4
|
|
20241010,125300,654345500,414000,414000,414000,414000,2
|
|
20241010,125200,653517500,414500,414500,414500,414500,11
|
|
20241010,125100,648958000,414500,414500,414500,413500,3
|
|
20241010,125000,647715500,414500,414500,414500,414500,2
|
|
20241010,124900,646886500,414500,414500,414500,414500,2
|
|
20241010,124800,646057500,414500,414500,414500,414500,2
|
|
20241010,124700,645228500,414500,414500,414500,414500,1
|
|
20241010,124600,644814000,414000,414000,414000,414000,1
|
|
20241010,124500,644400000,414500,414500,414500,414500,1
|
|
20241010,124400,643985500,414500,414500,414500,414500,1
|
|
20241010,124300,643571000,414500,414500,414500,414500,1
|
|
20241010,124200,643156500,413500,413500,413500,413500,2
|
|
20241010,124100,642329500,413500,414500,414500,413500,3
|
|
20241010,124000,641088000,413500,413500,413500,413500,2
|
|
20241010,123900,640261000,414000,414000,414000,414000,1
|
|
20241010,123800,639847000,413500,413500,413500,413500,0
|
|
20241010,123700,639847000,413500,414000,414000,413500,3
|
|
20241010,123600,638606000,413500,413500,414000,413500,14
|
|
20241010,123500,632816500,414000,414000,414000,414000,2
|
|
20241010,123400,631988500,414000,414000,414000,414000,0
|
|
20241010,123300,631988500,414000,414000,414000,414000,12
|
|
20241010,123200,627020500,414000,414000,414000,414000,1
|
|
20241010,123100,626606500,414000,413500,414000,413500,2
|
|
20241010,123000,625779000,414000,414000,414000,414000,1
|
|
20241010,122900,625365000,414000,414000,414000,414000,2
|
|
20241010,122800,624537000,414500,414500,414500,414500,0
|
|
20241010,122700,624537000,414500,414500,414500,414500,0
|
|
20241010,122600,624537000,414500,414500,414500,414500,0
|
|
20241010,122500,624537000,414500,414500,414500,414500,1
|
|
20241010,122400,624122500,414000,414000,414000,414000,6
|
|
20241010,122300,621638500,414000,414000,414000,414000,12
|
|
20241010,122200,616670500,414000,414000,414000,414000,2
|
|
20241010,122100,615842500,414500,413000,414500,413000,5
|
|
20241010,122000,613774000,414000,414000,414000,414000,1
|
|
20241010,121900,613360000,414000,414500,414500,414000,11
|
|
20241010,121800,608805500,414000,414000,414500,414000,19
|
|
20241010,121700,600938000,414500,414500,414500,414500,0
|
|
20241010,121600,600938000,414500,414500,414500,414500,0
|
|
20241010,121500,600938000,414500,414500,414500,414500,0
|
|
20241010,121400,600938000,414500,414500,414500,414500,11
|
|
20241010,121300,596378500,414000,414000,414000,414000,7
|
|
20241010,121200,593480500,414000,414000,414000,414000,55
|
|
20241010,121100,570710500,413500,413500,413500,413500,8
|
|
20241010,121000,567402500,413500,413500,413500,413500,1
|
|
20241010,120900,566989000,413500,413500,413500,413500,1
|
|
20241010,120800,566575500,413500,414000,414000,413500,3
|
|
20241010,120700,565334000,414000,413000,414000,413000,5
|
|
20241010,120600,563267000,413500,413500,413500,413500,0
|
|
20241010,120500,563267000,413500,413500,413500,413500,1
|
|
20241010,120400,562853500,413500,413500,413500,413500,1
|
|
20241010,120300,562440000,413500,413500,413500,413500,3
|
|
20241010,120200,561199500,413500,413500,413500,413500,1
|
|
20241010,120100,560786000,413500,413500,413500,413500,3
|
|
20241010,120000,559545500,413500,413500,414000,413500,5
|
|
20241010,115900,557476500,413500,413500,413500,413500,5
|
|
20241010,115800,555409000,413000,413000,413000,413000,37
|
|
20241010,115700,540128000,413000,413000,413500,413000,149
|
|
20241010,115600,478575000,413000,413000,413000,413000,0
|
|
20241010,115500,478575000,413000,412000,413000,412000,11
|
|
20241010,115400,474033000,412000,412000,412000,412000,4
|
|
20241010,115300,472385000,412500,413000,413000,412500,27
|
|
20241010,115200,461237000,413000,412000,413000,412000,90
|
|
20241010,115100,424098500,411500,411500,411500,411500,5
|
|
20241010,115000,422041000,411500,411500,411500,411500,0
|
|
20241010,114900,422041000,411500,411500,411500,411500,3
|
|
20241010,114800,420806500,411500,411500,411500,411500,0
|
|
20241010,114700,420806500,411500,411500,411500,411500,0
|
|
20241010,114600,420806500,411500,411500,411500,411500,0
|
|
20241010,114500,420806500,411500,411500,411500,411500,5
|
|
20241010,114400,418749000,411500,411500,411500,411500,6
|
|
20241010,114300,416280000,411500,411500,411500,411500,0
|
|
20241010,114200,416280000,411500,411500,411500,411500,1
|
|
20241010,114100,415868500,411500,411500,411500,411500,1
|
|
20241010,114000,415457000,412000,412000,412000,412000,0
|
|
20241010,113900,415457000,412000,412000,412000,412000,0
|
|
20241010,113800,415457000,412000,412000,412000,412000,1
|
|
20241010,113700,415045000,412000,412000,412000,412000,0
|
|
20241010,113600,415045000,412000,412000,412000,412000,10
|
|
20241010,113500,410925000,411500,411500,411500,411500,0
|
|
20241010,113400,410925000,411500,411500,411500,411500,1
|
|
20241010,113300,410513500,411000,411000,411000,411000,0
|
|
20241010,113200,410513500,411000,411000,411000,411000,0
|
|
20241010,113100,410513500,411000,411500,411500,411000,3
|
|
20241010,113000,409280000,411500,411500,411500,411500,0
|
|
20241010,112900,409280000,411500,411500,411500,411500,7
|
|
20241010,112800,406399500,411500,411500,411500,411500,10
|
|
20241010,112700,402284500,411500,411500,411500,411500,1
|
|
20241010,112600,401873000,411500,411500,411500,411500,0
|
|
20241010,112500,401873000,411500,411500,411500,411500,0
|
|
20241010,112400,401873000,411500,411500,411500,411500,1
|
|
20241010,112300,401461500,411000,411000,411000,411000,0
|
|
20241010,112200,401461500,411000,411000,411000,411000,0
|
|
20241010,112100,401461500,411000,411000,411000,411000,0
|
|
20241010,112000,401461500,411000,411000,411000,411000,0
|
|
20241010,111900,401461500,411000,411500,411500,411000,2
|
|
20241010,111800,400639000,411500,411500,411500,411500,1
|
|
20241010,111700,400227500,411500,411500,411500,411500,0
|
|
20241010,111600,400227500,411500,411000,411500,411000,5
|
|
20241010,111500,398172000,411000,411500,411500,411000,9
|
|
20241010,111400,394469000,412000,412000,412000,412000,4
|
|
20241010,111300,392821000,412000,412000,412000,412000,0
|
|
20241010,111200,392821000,412000,412000,412000,412000,0
|
|
20241010,111100,392821000,412000,412000,412000,412000,0
|
|
20241010,111000,392821000,412000,412000,412000,412000,0
|
|
20241010,110900,392821000,412000,411500,412000,411500,11
|
|
20241010,110800,388294000,411500,411500,411500,411500,0
|
|
20241010,110700,388294000,411500,411500,411500,411500,0
|
|
20241010,110600,388294000,411500,411500,411500,411500,0
|
|
20241010,110500,388294000,411500,411500,411500,411500,0
|
|
20241010,110400,388294000,411500,411500,411500,411500,6
|
|
20241010,110300,385825000,411500,411500,411500,411500,0
|
|
20241010,110200,385825000,411500,411500,411500,411500,1
|
|
20241010,110100,385413500,411000,411000,411000,411000,3
|
|
20241010,110000,384180500,411000,411000,411000,411000,1
|
|
20241010,105900,383769500,411000,411000,411000,411000,0
|
|
20241010,105800,383769500,411000,411000,411000,411000,2
|
|
20241010,105700,382947500,411000,411000,411000,411000,0
|
|
20241010,105600,382947500,411000,411000,411000,411000,0
|
|
20241010,105500,382947500,411000,411000,411500,411000,3
|
|
20241010,105400,381714000,411000,411000,411000,411000,11
|
|
20241010,105300,377193000,410500,410500,410500,410500,1
|
|
20241010,105200,376782500,410500,410500,410500,410500,0
|
|
20241010,105100,376782500,410500,410500,411000,410500,38
|
|
20241010,105000,361173000,411000,411000,411000,411000,0
|
|
20241010,104900,361173000,411000,411000,411000,411000,0
|
|
20241010,104800,361173000,411000,411000,411000,411000,1
|
|
20241010,104700,360762000,410500,410500,410500,410500,0
|
|
20241010,104600,360762000,410500,410500,410500,410500,0
|
|
20241010,104500,360762000,410500,410500,410500,410500,0
|
|
20241010,104400,360762000,410500,410500,410500,410500,0
|
|
20241010,104300,360762000,410500,411000,411000,410500,6
|
|
20241010,104200,358296500,411500,411500,411500,411500,1
|
|
20241010,104100,357885000,411500,411500,411500,411500,0
|
|
20241010,104000,357885000,411500,411500,411500,411500,1
|
|
20241010,103900,357473500,411500,411500,411500,411500,0
|
|
20241010,103800,357473500,411500,411500,411500,411500,0
|
|
20241010,103700,357473500,411500,411500,411500,411500,0
|
|
20241010,103600,357473500,411500,411500,411500,411500,0
|
|
20241010,103500,357473500,411500,411500,411500,411500,10
|
|
20241010,103400,353358500,411000,411000,411000,411000,6
|
|
20241010,103300,350892500,411500,411500,412000,411500,25
|
|
20241010,103200,340604500,411500,411500,411500,411500,0
|
|
20241010,103100,340604500,411500,411500,411500,411500,0
|
|
20241010,103000,340604500,411500,411500,411500,411500,1
|
|
20241010,102900,340193000,411000,411000,411000,411000,0
|
|
20241010,102800,340193000,411000,411500,411500,411000,12
|
|
20241010,102700,335256000,411500,411500,411500,411500,0
|
|
20241010,102600,335256000,411500,411500,411500,411500,3
|
|
20241010,102500,334021500,411500,411500,411500,411500,0
|
|
20241010,102400,334021500,411500,411500,411500,411500,1
|
|
20241010,102300,333610000,411000,411000,411000,411000,0
|
|
20241010,102200,333610000,411000,411000,411000,411000,7
|
|
20241010,102100,330733000,411000,411000,411000,411000,0
|
|
20241010,102000,330733000,411000,411000,411000,411000,1
|
|
20241010,101900,330322000,411000,411500,411500,411000,4
|
|
20241010,101800,328677500,411500,411500,411500,411500,1
|
|
20241010,101700,328266000,411000,411500,411500,411000,10
|
|
20241010,101600,324154500,411500,411500,411500,411500,0
|
|
20241010,101500,324154500,411500,411000,411500,411000,16
|
|
20241010,101400,317573500,411500,411500,411500,411500,0
|
|
20241010,101300,317573500,411500,411500,411500,411500,0
|
|
20241010,101200,317573500,411500,411500,411500,411500,1
|
|
20241010,101100,317162000,411500,411500,411500,411500,0
|
|
20241010,101000,317162000,411500,411500,411500,411500,2
|
|
20241010,100900,316339000,411500,411500,411500,411500,0
|
|
20241010,100800,316339000,411500,411500,411500,411500,0
|
|
20241010,100700,316339000,411500,411500,411500,411500,0
|
|
20241010,100600,316339000,411500,411500,411500,411500,0
|
|
20241010,100500,316339000,411500,411500,411500,411500,1
|
|
20241010,100400,315927500,411500,411500,411500,411500,3
|
|
20241010,100300,314693000,410000,410500,411000,410000,30
|
|
20241010,100200,302381000,410000,410000,410000,410000,2
|
|
20241010,100100,301561000,410500,410000,410500,410000,79
|
|
20241010,100000,269147000,410000,410000,410000,410000,19
|
|
20241010,095900,261357000,410000,410000,410000,410000,12
|
|
20241010,095800,256437000,410500,410500,410500,410500,0
|
|
20241010,095700,256437000,410500,410500,410500,410500,1
|
|
20241010,095600,256026500,410000,410000,410000,410000,0
|
|
20241010,095500,256026500,410000,410000,410000,410000,0
|
|
20241010,095400,256026500,410000,410000,410000,410000,0
|
|
20241010,095300,256026500,410000,410000,410000,410000,5
|
|
20241010,095200,253976500,410500,410500,410500,410500,0
|
|
20241010,095100,253976500,410500,410500,410500,410500,0
|
|
20241010,095000,253976500,410500,410500,410500,410500,1
|
|
20241010,094900,253566000,409500,409000,409500,409000,7
|
|
20241010,094800,250700500,408500,408500,408500,408500,0
|
|
20241010,094700,250700500,408500,408500,408500,408500,0
|
|
20241010,094600,250700500,408500,408500,408500,408500,2
|
|
20241010,094500,249883500,408500,408500,408500,408500,2
|
|
20241010,094400,249066500,410500,408500,410500,408500,6
|
|
20241010,094300,246611500,410500,410000,410500,409000,5
|
|
20241010,094200,244561500,410000,410000,410000,410000,7
|
|
20241010,094100,241691500,410000,410500,410500,410000,43
|
|
20241010,094000,224055000,411500,410500,411500,410500,5
|
|
20241010,093900,222000500,410500,410500,410500,410500,13
|
|
20241010,093800,216664000,410500,410500,410500,410500,0
|
|
20241010,093700,216664000,410500,410500,410500,410500,2
|
|
20241010,093600,215843000,412000,412000,412000,412000,0
|
|
20241010,093500,215843000,412000,410500,412000,410500,3
|
|
20241010,093400,214610000,410000,410000,410000,410000,3
|
|
20241010,093300,213380000,411000,411000,411000,411000,27
|
|
20241010,093200,202283000,411000,411000,411000,411000,3
|
|
20241010,093100,201050000,410000,410000,410000,410000,3
|
|
20241010,093000,199820000,411000,411500,411500,411000,82
|
|
20241010,092900,166103000,412000,411000,412000,411000,54
|
|
20241010,092800,143896000,411000,411000,411500,410500,30
|
|
20241010,092700,131566000,411500,412000,412000,411500,4
|
|
20241010,092600,129919500,412000,410500,412000,410000,4
|
|
20241010,092500,128276500,410500,410500,410500,410500,0
|
|
20241010,092400,128276500,410500,410500,410500,410500,1
|
|
20241010,092300,127866000,410500,411500,411500,410500,7
|
|
20241010,092200,124988500,412000,412000,412000,412000,0
|
|
20241010,092100,124988500,412000,412000,412000,412000,2
|
|
20241010,092000,124164500,411500,412000,412000,410500,15
|
|
20241010,091900,117991000,412000,412500,412500,412000,57
|
|
20241010,091800,94480000,412500,412500,412500,412500,5
|
|
20241010,091700,92417500,412500,413000,413000,412500,20
|
|
20241010,091600,84167000,412500,412500,412500,412500,9
|
|
20241010,091500,80454500,412500,412500,412500,412500,1
|
|
20241010,091400,80042000,413000,413000,413000,413000,0
|
|
20241010,091300,80042000,413000,413000,413000,413000,0
|
|
20241010,091200,80042000,413000,412000,413000,410500,90
|
|
20241010,091100,42936000,412000,410500,412000,410500,11
|
|
20241010,091000,38419000,412000,412000,412000,412000,1
|
|
20241010,090900,38007000,412000,412000,412000,412000,0
|
|
20241010,090800,38007000,412000,412000,412000,412000,0
|
|
20241010,090700,38007000,412000,413000,413000,410500,12
|
|
20241010,090600,33058000,413000,413000,413000,413000,5
|
|
20241010,090500,30993000,410500,410500,410500,410500,0
|
|
20241010,090400,30993000,410500,410500,410500,410500,1
|
|
20241010,090300,30582500,410500,410500,410500,410500,1
|
|
20241010,090200,30172000,413500,414000,414000,410000,14
|
|
20241010,090100,24414000,410000,410000,414000,410000,9
|
|
20241010,090000,20708000,414000,414500,414500,408500,50
|