592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184900,1381643000,412000,412000,412000,412000,114
|
|
20241011,184800,1381643000,412000,412000,412000,412000,0
|
|
20241011,184700,1381643000,412000,412000,412000,412000,0
|
|
20241011,184600,1381643000,412000,412000,412000,412000,0
|
|
20241011,184500,1381643000,412000,412000,412000,412000,0
|
|
20241011,184400,1381643000,412000,412000,412000,412000,0
|
|
20241011,184300,1381643000,412000,412000,412000,412000,0
|
|
20241011,184200,1381643000,412000,412000,412000,412000,0
|
|
20241011,184100,1381643000,412000,412000,412000,412000,0
|
|
20241011,184000,1381643000,412000,412000,412000,412000,0
|
|
20241011,183900,1381643000,412000,412000,412000,412000,0
|
|
20241011,183800,1381643000,412000,412000,412000,412000,0
|
|
20241011,183700,1381643000,412000,412000,412000,412000,0
|
|
20241011,183600,1381643000,412000,412000,412000,412000,0
|
|
20241011,183500,1381643000,412000,412000,412000,412000,0
|
|
20241011,183400,1381643000,412000,412000,412000,412000,0
|
|
20241011,183300,1381643000,412000,412000,412000,412000,0
|
|
20241011,183200,1381643000,412000,412000,412000,412000,0
|
|
20241011,183100,1381643000,412000,412000,412000,412000,0
|
|
20241011,183000,1381643000,412000,412000,412000,412000,0
|
|
20241011,182900,1381643000,412000,412000,412000,412000,0
|
|
20241011,182800,1381643000,412000,412000,412000,412000,0
|
|
20241011,182700,1381643000,412000,412000,412000,412000,0
|
|
20241011,182600,1381643000,412000,412000,412000,412000,0
|
|
20241011,182500,1381643000,412000,412000,412000,412000,0
|
|
20241011,182400,1381643000,412000,412000,412000,412000,0
|
|
20241011,182300,1381643000,412000,412000,412000,412000,0
|
|
20241011,182200,1381643000,412000,412000,412000,412000,0
|
|
20241011,182100,1381643000,412000,412000,412000,412000,0
|
|
20241011,182000,1381643000,412000,412000,412000,412000,0
|
|
20241011,181900,1381643000,412000,412000,412000,412000,114
|
|
20241011,181800,1381643000,412000,412000,412000,412000,0
|
|
20241011,181700,1381643000,412000,412000,412000,412000,0
|
|
20241011,181600,1381643000,412000,412000,412000,412000,0
|
|
20241011,181500,1381643000,412000,412000,412000,412000,0
|
|
20241011,181400,1381643000,412000,412000,412000,412000,0
|
|
20241011,181300,1381643000,412000,412000,412000,412000,0
|
|
20241011,181200,1381643000,412000,412000,412000,412000,0
|
|
20241011,181100,1381643000,412000,412000,412000,412000,0
|
|
20241011,181000,1381643000,412000,412000,412000,412000,0
|
|
20241011,180900,1381643000,412000,412000,412000,412000,0
|
|
20241011,180800,1381643000,412000,412000,412000,412000,0
|
|
20241011,180700,1381643000,412000,412000,412000,412000,0
|
|
20241011,180600,1381643000,412000,412000,412000,412000,0
|
|
20241011,180500,1381643000,412000,412000,412000,412000,0
|
|
20241011,180400,1381643000,412000,412000,412000,412000,0
|
|
20241011,180300,1381643000,412000,412000,412000,412000,0
|
|
20241011,180200,1381643000,412000,412000,412000,412000,0
|
|
20241011,180100,1381643000,412000,412000,412000,412000,0
|
|
20241011,180000,1381643000,412000,412000,412000,412000,0
|
|
20241011,175900,1381643000,412000,412000,412000,412000,0
|
|
20241011,175800,1381643000,412000,412000,412000,412000,0
|
|
20241011,175700,1381643000,412000,412000,412000,412000,0
|
|
20241011,175600,1381643000,412000,412000,412000,412000,0
|
|
20241011,175500,1381643000,412000,412000,412000,412000,0
|
|
20241011,175400,1381643000,412000,412000,412000,412000,0
|
|
20241011,175300,1381643000,412000,412000,412000,412000,0
|
|
20241011,175200,1381643000,412000,412000,412000,412000,0
|
|
20241011,175100,1381643000,412000,412000,412000,412000,0
|
|
20241011,175000,1381643000,412000,412000,412000,412000,0
|
|
20241011,174900,1381643000,412000,412000,412000,412000,114
|
|
20241011,174800,1381643000,412000,412000,412000,412000,0
|
|
20241011,174700,1381643000,412000,412000,412000,412000,0
|
|
20241011,174600,1381643000,412000,412000,412000,412000,0
|
|
20241011,174500,1381643000,412000,412000,412000,412000,0
|
|
20241011,174400,1381643000,412000,412000,412000,412000,0
|
|
20241011,174300,1381643000,412000,412000,412000,412000,0
|
|
20241011,174200,1381643000,412000,412000,412000,412000,0
|
|
20241011,174100,1381643000,412000,412000,412000,412000,0
|
|
20241011,174000,1381643000,412000,412000,412000,412000,0
|
|
20241011,173900,1381643000,412000,412000,412000,412000,0
|
|
20241011,173800,1381643000,412000,412000,412000,412000,0
|
|
20241011,173700,1381643000,412000,412000,412000,412000,0
|
|
20241011,173600,1381643000,412000,412000,412000,412000,0
|
|
20241011,173500,1381643000,412000,412000,412000,412000,0
|
|
20241011,173400,1381643000,412000,412000,412000,412000,0
|
|
20241011,173300,1381643000,412000,412000,412000,412000,0
|
|
20241011,173200,1381643000,412000,412000,412000,412000,0
|
|
20241011,173100,1381643000,412000,412000,412000,412000,0
|
|
20241011,173000,1381643000,412000,412000,412000,412000,0
|
|
20241011,172900,1381643000,412000,412000,412000,412000,0
|
|
20241011,172800,1381643000,412000,412000,412000,412000,0
|
|
20241011,172700,1381643000,412000,412000,412000,412000,0
|
|
20241011,172600,1381643000,412000,412000,412000,412000,0
|
|
20241011,172500,1381643000,412000,412000,412000,412000,0
|
|
20241011,172400,1381643000,412000,412000,412000,412000,0
|
|
20241011,172300,1381643000,412000,412000,412000,412000,0
|
|
20241011,172200,1381643000,412000,412000,412000,412000,0
|
|
20241011,172100,1381643000,412000,412000,412000,412000,0
|
|
20241011,172000,1381643000,412000,412000,412000,412000,0
|
|
20241011,171900,1381643000,412000,412000,412000,412000,114
|
|
20241011,171800,1381643000,412000,412000,412000,412000,0
|
|
20241011,171700,1381643000,412000,412000,412000,412000,0
|
|
20241011,171600,1381643000,412000,412000,412000,412000,0
|
|
20241011,171500,1381643000,412000,412000,412000,412000,0
|
|
20241011,171400,1381643000,412000,412000,412000,412000,0
|
|
20241011,171300,1381643000,412000,412000,412000,412000,0
|
|
20241011,171200,1381643000,412000,412000,412000,412000,0
|
|
20241011,171100,1381643000,412000,412000,412000,412000,0
|
|
20241011,171000,1381643000,412000,412000,412000,412000,0
|
|
20241011,170900,1381643000,412000,412000,412000,412000,0
|
|
20241011,170800,1381643000,412000,412000,412000,412000,0
|
|
20241011,170700,1381643000,412000,412000,412000,412000,0
|
|
20241011,170600,1381643000,412000,412000,412000,412000,0
|
|
20241011,170500,1381643000,412000,412000,412000,412000,0
|
|
20241011,170400,1381643000,412000,412000,412000,412000,0
|
|
20241011,170300,1381643000,412000,412000,412000,412000,0
|
|
20241011,170200,1381643000,412000,412000,412000,412000,0
|
|
20241011,170100,1381643000,412000,412000,412000,412000,0
|
|
20241011,170000,1381643000,412000,412000,412000,412000,0
|
|
20241011,165900,1381643000,412000,412000,412000,412000,0
|
|
20241011,165800,1381643000,412000,412000,412000,412000,0
|
|
20241011,165700,1381643000,412000,412000,412000,412000,0
|
|
20241011,165600,1381643000,412000,412000,412000,412000,0
|
|
20241011,165500,1381643000,412000,412000,412000,412000,0
|
|
20241011,165400,1381643000,412000,412000,412000,412000,0
|
|
20241011,165300,1381643000,412000,412000,412000,412000,0
|
|
20241011,165200,1381643000,412000,412000,412000,412000,0
|
|
20241011,165100,1381643000,412000,412000,412000,412000,0
|
|
20241011,165000,1381643000,412000,412000,412000,412000,0
|
|
20241011,164900,1381643000,412000,412000,412000,412000,114
|
|
20241011,164800,1381643000,412000,412000,412000,412000,0
|
|
20241011,164700,1381643000,412000,412000,412000,412000,0
|
|
20241011,164600,1381643000,412000,412000,412000,412000,0
|
|
20241011,164500,1381643000,412000,412000,412000,412000,0
|
|
20241011,164400,1381643000,412000,412000,412000,412000,0
|
|
20241011,164300,1381643000,412000,412000,412000,412000,0
|
|
20241011,164200,1381643000,412000,412000,412000,412000,0
|
|
20241011,164100,1381643000,412000,412000,412000,412000,0
|
|
20241011,164000,1381643000,412000,412000,412000,412000,0
|
|
20241011,163900,1381643000,412000,412000,412000,412000,0
|
|
20241011,163800,1381643000,412000,412000,412000,412000,0
|
|
20241011,163700,1381643000,412000,412000,412000,412000,0
|
|
20241011,163600,1381643000,412000,412000,412000,412000,0
|
|
20241011,163500,1381643000,412000,412000,412000,412000,0
|
|
20241011,163400,1381643000,412000,412000,412000,412000,0
|
|
20241011,163300,1381643000,412000,412000,412000,412000,0
|
|
20241011,163200,1381643000,412000,412000,412000,412000,0
|
|
20241011,163100,1381643000,412000,412000,412000,412000,0
|
|
20241011,163000,1381643000,412000,412000,412000,412000,0
|
|
20241011,162900,1381643000,412000,412000,412000,412000,0
|
|
20241011,162800,1381643000,412000,412000,412000,412000,0
|
|
20241011,162700,1381643000,412000,412000,412000,412000,0
|
|
20241011,162600,1381643000,412000,412000,412000,412000,0
|
|
20241011,162500,1381643000,412000,412000,412000,412000,0
|
|
20241011,162400,1381643000,412000,412000,412000,412000,0
|
|
20241011,162300,1381643000,412000,412000,412000,412000,0
|
|
20241011,162200,1381643000,412000,412000,412000,412000,0
|
|
20241011,162100,1381643000,412000,412000,412000,412000,0
|
|
20241011,162000,1381643000,412000,412000,412000,412000,0
|
|
20241011,161900,1381643000,412000,412000,412000,412000,114
|
|
20241011,161800,1381643000,412000,412000,412000,412000,0
|
|
20241011,161700,1381643000,412000,412000,412000,412000,0
|
|
20241011,161600,1381643000,412000,412000,412000,412000,0
|
|
20241011,161500,1381643000,412000,412000,412000,412000,0
|
|
20241011,161400,1381643000,412000,412000,412000,412000,0
|
|
20241011,161300,1381643000,412000,412000,412000,412000,0
|
|
20241011,161200,1381643000,412000,412000,412000,412000,0
|
|
20241011,161100,1381643000,412000,412000,412000,412000,0
|
|
20241011,161000,1381643000,412000,412000,412000,412000,0
|
|
20241011,160900,1381643000,412000,412000,412000,412000,0
|
|
20241011,160800,1381643000,412000,412000,412000,412000,0
|
|
20241011,160700,1381643000,412000,412000,412000,412000,0
|
|
20241011,160600,1381643000,412000,412000,412000,412000,0
|
|
20241011,160500,1381643000,412000,412000,412000,412000,0
|
|
20241011,160400,1381643000,412000,412000,412000,412000,0
|
|
20241011,160300,1381643000,412000,412000,412000,412000,0
|
|
20241011,160200,1381643000,412000,412000,412000,412000,0
|
|
20241011,160100,1381643000,412000,412000,412000,412000,0
|
|
20241011,160000,1381643000,412000,412000,412000,412000,0
|
|
20241011,155900,1381643000,412000,412000,412000,412000,0
|
|
20241011,155800,1381643000,412000,412000,412000,412000,0
|
|
20241011,155700,1381643000,412000,412000,412000,412000,0
|
|
20241011,155600,1381643000,412000,412000,412000,412000,0
|
|
20241011,155500,1381643000,412000,412000,412000,412000,0
|
|
20241011,155400,1381643000,412000,412000,412000,412000,0
|
|
20241011,155300,1381643000,412000,412000,412000,412000,0
|
|
20241011,155200,1381643000,412000,412000,412000,412000,0
|
|
20241011,155100,1381643000,412000,412000,412000,412000,0
|
|
20241011,155000,1381643000,412000,412000,412000,412000,0
|
|
20241011,154900,1381643000,412000,412000,412000,412000,114
|
|
20241011,154800,1381643000,412000,412000,412000,412000,0
|
|
20241011,154700,1381643000,412000,412000,412000,412000,0
|
|
20241011,154600,1381643000,412000,412000,412000,412000,0
|
|
20241011,154500,1381643000,412000,412000,412000,412000,0
|
|
20241011,154400,1381643000,412000,412000,412000,412000,0
|
|
20241011,154300,1381643000,412000,412000,412000,412000,0
|
|
20241011,154200,1381643000,412000,412000,412000,412000,0
|
|
20241011,154100,1381643000,412000,412000,412000,412000,0
|
|
20241011,154000,1381643000,412000,412000,412000,412000,0
|
|
20241011,153900,1381643000,412000,412000,412000,412000,0
|
|
20241011,153800,1381643000,412000,412000,412000,412000,0
|
|
20241011,153700,1381643000,412000,412000,412000,412000,0
|
|
20241011,153600,1381643000,412000,412000,412000,412000,0
|
|
20241011,153500,1381643000,412000,412000,412000,412000,0
|
|
20241011,153400,1381643000,412000,412000,412000,412000,0
|
|
20241011,153300,1381643000,412000,412000,412000,412000,0
|
|
20241011,153200,1381643000,412000,412000,412000,412000,0
|
|
20241011,153100,1381643000,412000,412000,412000,412000,0
|
|
20241011,153000,1381643000,412000,412000,412000,412000,114
|
|
20241011,152900,1334675000,411500,411500,411500,411500,0
|
|
20241011,152800,1334675000,411500,411500,411500,411500,0
|
|
20241011,152700,1334675000,411500,411500,411500,411500,0
|
|
20241011,152600,1334675000,411500,411500,411500,411500,0
|
|
20241011,152500,1334675000,411500,411500,411500,411500,0
|
|
20241011,152400,1334675000,411500,411500,411500,411500,0
|
|
20241011,152300,1334675000,411500,411500,411500,411500,0
|
|
20241011,152200,1334675000,411500,411500,411500,411500,0
|
|
20241011,152100,1334675000,411500,411500,411500,411500,0
|
|
20241011,152000,1334675000,411500,411500,411500,411500,0
|
|
20241011,151900,1334675000,411500,411500,411500,411000,43
|
|
20241011,151800,1316982500,411500,412500,412500,411500,58
|
|
20241011,151700,1293096500,413000,412500,413000,412500,4
|
|
20241011,151600,1291445000,412500,412500,412500,412500,0
|
|
20241011,151500,1291445000,412500,412500,412500,412500,5
|
|
20241011,151400,1289382500,412500,412500,412500,412500,0
|
|
20241011,151300,1289382500,412500,412500,412500,412500,0
|
|
20241011,151200,1289382500,412500,412500,412500,412500,1
|
|
20241011,151100,1288970000,412500,412500,412500,412500,21
|
|
20241011,151000,1280307500,413000,413000,413000,412500,4
|
|
20241011,150900,1278656500,412500,412500,412500,412500,0
|
|
20241011,150800,1278656500,412500,412500,412500,412500,0
|
|
20241011,150700,1278656500,412500,413500,413500,412500,50
|
|
20241011,150600,1258021000,412500,412500,412500,412500,0
|
|
20241011,150500,1258021000,412500,412500,412500,412500,0
|
|
20241011,150400,1258021000,412500,412500,412500,412500,0
|
|
20241011,150300,1258021000,412500,412500,412500,412500,50
|
|
20241011,150200,1237396000,412500,412500,412500,412500,0
|
|
20241011,150100,1237396000,412500,412500,412500,412500,0
|
|
20241011,150000,1237396000,412500,415500,415500,412500,7
|
|
20241011,145900,1234504500,415500,413000,415500,413000,23
|
|
20241011,145800,1225001000,413000,413000,413000,413000,0
|
|
20241011,145700,1225001000,413000,414500,415000,413000,30
|
|
20241011,145600,1212569500,412500,413000,413500,412500,13
|
|
20241011,145500,1207203500,412500,412500,413000,412500,3
|
|
20241011,145400,1205965500,414500,414000,414500,414000,50
|
|
20241011,145300,1185241000,414500,414500,414500,414500,1
|
|
20241011,145200,1184826500,414500,414500,414500,414500,0
|
|
20241011,145100,1184826500,414500,414500,414500,414500,0
|
|
20241011,145000,1184826500,414500,412000,414500,412000,69
|
|
20241011,144900,1156351000,412000,412500,412500,412000,30
|
|
20241011,144800,1143990000,412500,414500,415000,412500,14
|
|
20241011,144700,1138201000,412500,413000,413500,412500,18
|
|
20241011,144600,1130768000,412500,412500,412500,412500,0
|
|
20241011,144500,1130768000,412500,412500,412500,412500,0
|
|
20241011,144400,1130768000,412500,414000,414000,412500,109
|
|
20241011,144300,1085684000,416000,413000,416000,413000,21
|
|
20241011,144200,1076972000,413000,413000,413000,413000,0
|
|
20241011,144100,1076972000,413000,413000,413000,413000,0
|
|
20241011,144000,1076972000,413000,413000,413000,413000,27
|
|
20241011,143900,1065821000,413000,413000,413000,412500,8
|
|
20241011,143800,1062518000,415500,415500,415500,415500,0
|
|
20241011,143700,1062518000,415500,413500,415500,413500,50
|
|
20241011,143600,1041779000,412000,412000,412000,412000,14
|
|
20241011,143500,1036011000,411500,411500,411500,411500,0
|
|
20241011,143400,1036011000,411500,411500,411500,411500,1
|
|
20241011,143300,1035599500,411500,411500,411500,411500,2
|
|
20241011,143200,1034776500,411500,412500,412500,411500,49
|
|
20241011,143100,1014600000,413000,413000,413000,413000,0
|
|
20241011,143000,1014600000,413000,413000,413000,413000,1
|
|
20241011,142900,1014187000,412500,412500,412500,412500,3
|
|
20241011,142800,1012949500,412500,413000,413000,412500,39
|
|
20241011,142700,996861000,414000,412000,417000,412000,48
|
|
20241011,142600,976991500,412500,412500,412500,412500,1
|
|
20241011,142500,976579000,414000,412500,414000,412500,67
|
|
20241011,142400,948888500,413000,414000,414000,412500,46
|
|
20241011,142300,929888000,414000,414000,414000,414000,1
|
|
20241011,142200,929474000,414500,414500,414500,414500,0
|
|
20241011,142100,929474000,414500,416000,418000,414500,23
|
|
20241011,142000,919885000,413500,413500,413500,413500,2
|
|
20241011,141900,919058000,413500,413000,413500,412500,25
|
|
20241011,141800,908724000,413500,415500,416000,413500,34
|
|
20241011,141700,894590500,416000,412500,416000,412500,100
|
|
20241011,141600,853113500,411500,411500,411500,411500,5
|
|
20241011,141500,851056000,411500,412000,412000,411500,6
|
|
20241011,141400,848584500,412000,412000,412000,412000,57
|
|
20241011,141300,825100500,411500,411500,411500,411500,2
|
|
20241011,141200,824277500,412000,412000,412000,412000,23
|
|
20241011,141100,814801500,411500,411500,411500,411500,4
|
|
20241011,141000,813155500,411000,411000,411000,411000,1
|
|
20241011,140900,812744500,411000,411500,411500,411000,2
|
|
20241011,140800,811922000,411000,411000,411000,411000,1
|
|
20241011,140700,811511000,411500,411500,411500,411500,1
|
|
20241011,140600,811099500,411000,411000,411000,411000,1
|
|
20241011,140500,810688500,411000,411500,411500,411000,25
|
|
20241011,140400,800401500,411000,412500,412500,411000,11
|
|
20241011,140300,795870000,414500,414500,414500,414500,0
|
|
20241011,140200,795870000,414500,414500,414500,414500,0
|
|
20241011,140100,795870000,414500,411500,414500,411000,170
|
|
20241011,140000,725956000,411500,411500,411500,411500,4
|
|
20241011,135900,724310000,412000,412000,412000,412000,12
|
|
20241011,135800,719366000,412000,412000,412500,412000,90
|
|
20241011,135700,682285500,412000,412000,412000,412000,6
|
|
20241011,135600,679813500,412000,412500,413000,412000,142
|
|
20241011,135500,621251000,412500,412500,412500,412500,1
|
|
20241011,135400,620838500,412500,412500,412500,412500,1
|
|
20241011,135300,620426000,413000,413000,413000,413000,1
|
|
20241011,135200,620013000,412500,412500,413000,412500,3
|
|
20241011,135100,618775000,412500,412500,412500,412500,0
|
|
20241011,135000,618775000,412500,412500,412500,412500,1
|
|
20241011,134900,618362500,412500,412500,412500,412500,1
|
|
20241011,134800,617950000,413000,413000,413000,413000,2
|
|
20241011,134700,617124000,413000,413000,413000,413000,1
|
|
20241011,134600,616711000,412500,412500,412500,412500,1
|
|
20241011,134500,616298500,412500,412500,412500,412500,2
|
|
20241011,134400,615473500,413000,413000,413000,413000,0
|
|
20241011,134300,615473500,413000,412500,413000,412500,3
|
|
20241011,134200,614235500,412500,412500,412500,412500,2
|
|
20241011,134100,613410500,413000,412500,413000,412500,2
|
|
20241011,134000,612585000,412500,412500,412500,412500,1
|
|
20241011,133900,612172500,412500,412500,412500,412500,0
|
|
20241011,133800,612172500,412500,412500,412500,412500,1
|
|
20241011,133700,611760000,413000,412500,413000,412500,2
|
|
20241011,133600,610934500,412500,412500,412500,412500,0
|
|
20241011,133500,610934500,412500,413000,413000,412500,2
|
|
20241011,133400,610109000,413000,413000,413000,413000,0
|
|
20241011,133300,610109000,413000,412500,413000,412500,2
|
|
20241011,133200,609283500,412500,412500,412500,412500,0
|
|
20241011,133100,609283500,412500,412500,412500,412500,2
|
|
20241011,133000,608458500,413000,413000,413000,413000,1
|
|
20241011,132900,608045500,413000,412500,413000,412500,2
|
|
20241011,132800,607220000,412500,412500,412500,412500,0
|
|
20241011,132700,607220000,412500,412500,412500,412500,1
|
|
20241011,132600,606807500,413000,412500,413000,412500,2
|
|
20241011,132500,605982000,413000,413000,413000,413000,0
|
|
20241011,132400,605982000,413000,413000,413000,413000,2
|
|
20241011,132300,605156000,412500,412500,412500,412500,1
|
|
20241011,132200,604743500,413000,412500,413000,412500,2
|
|
20241011,132100,603918000,413000,413000,413000,413000,0
|
|
20241011,132000,603918000,413000,413000,413000,413000,2
|
|
20241011,131900,603092000,412500,412500,412500,412500,1
|
|
20241011,131800,602679500,412500,412500,412500,412500,1
|
|
20241011,131700,602267000,412500,412500,412500,412500,0
|
|
20241011,131600,602267000,412500,413000,413000,412500,2
|
|
20241011,131500,601441500,413000,413000,413000,413000,5
|
|
20241011,131400,599376500,412500,413000,413000,412500,2
|
|
20241011,131300,598551000,412500,412500,412500,412500,12
|
|
20241011,131200,593601000,412500,413000,413000,412500,17
|
|
20241011,131100,586581000,413000,413000,413000,413000,0
|
|
20241011,131000,586581000,413000,413500,413500,413000,4
|
|
20241011,130900,584928000,413500,413500,413500,413500,1
|
|
20241011,130800,584514500,413000,413000,413000,413000,5
|
|
20241011,130700,582449500,413000,413000,413000,413000,1
|
|
20241011,130600,582036500,413000,413000,413000,413000,0
|
|
20241011,130500,582036500,413000,413000,413000,413000,26
|
|
20241011,130400,571298500,413000,413000,413000,413000,3
|
|
20241011,130300,570059500,413500,413500,413500,413000,3
|
|
20241011,130200,568819500,413500,413500,413500,413500,0
|
|
20241011,130100,568819500,413500,413500,413500,413500,1
|
|
20241011,130000,568406000,413000,413500,413500,413000,3
|
|
20241011,125900,567166000,413000,413000,413500,413000,9
|
|
20241011,125800,563445500,413000,413000,413000,413000,0
|
|
20241011,125700,563445500,413000,413500,413500,413000,3
|
|
20241011,125600,562206000,413500,413500,413500,413000,49
|
|
20241011,125500,541945500,413500,413500,413500,413500,1
|
|
20241011,125400,541532000,414000,414000,414000,414000,1
|
|
20241011,125300,541118000,413500,413500,413500,413500,1
|
|
20241011,125200,540704500,414000,414000,414000,414000,2
|
|
20241011,125100,539876500,413500,413500,413500,413500,2
|
|
20241011,125000,539049500,413500,413500,413500,413500,1
|
|
20241011,124900,538636000,413500,414000,414000,413500,2
|
|
20241011,124800,537808500,414000,414000,414000,413500,3
|
|
20241011,124700,536567000,414000,414000,414000,414000,0
|
|
20241011,124600,536567000,414000,414000,414000,414000,48
|
|
20241011,124500,516695000,414000,414000,414000,414000,2
|
|
20241011,124400,515867000,414000,414000,414000,414000,0
|
|
20241011,124300,515867000,414000,414000,414000,414000,0
|
|
20241011,124200,515867000,414000,414500,414500,414000,2
|
|
20241011,124100,515038500,414000,414000,414000,414000,1
|
|
20241011,124000,514624500,414000,414000,414000,414000,1
|
|
20241011,123900,514210500,414500,414500,414500,414500,0
|
|
20241011,123800,514210500,414500,414500,414500,414500,1
|
|
20241011,123700,513796000,414000,414000,414000,414000,1
|
|
20241011,123600,513382000,414500,414500,414500,414500,0
|
|
20241011,123500,513382000,414500,414500,414500,414500,1
|
|
20241011,123400,512967500,414000,414000,414000,414000,1
|
|
20241011,123300,512553500,414500,414500,414500,414500,2
|
|
20241011,123200,511724500,414000,414000,414000,414000,1
|
|
20241011,123100,511310500,414500,414500,414500,414500,1
|
|
20241011,123000,510896000,414000,414000,414000,414000,0
|
|
20241011,122900,510896000,414000,414000,414000,414000,1
|
|
20241011,122800,510482000,414000,414500,414500,414000,2
|
|
20241011,122700,509653500,414000,414000,414000,414000,0
|
|
20241011,122600,509653500,414000,414000,414000,414000,1
|
|
20241011,122500,509239500,414500,414500,414500,414500,1
|
|
20241011,122400,508825000,414000,414000,414000,414000,1
|
|
20241011,122300,508411000,414000,414000,414000,414000,0
|
|
20241011,122200,508411000,414000,414000,414000,414000,2
|
|
20241011,122100,507583000,414000,414500,414500,414000,2
|
|
20241011,122000,506754500,414000,414000,414000,414000,0
|
|
20241011,121900,506754500,414000,414000,414000,414000,0
|
|
20241011,121800,506754500,414000,414000,414000,414000,1
|
|
20241011,121700,506340500,414500,414500,414500,414500,0
|
|
20241011,121600,506340500,414500,416000,416000,414500,114
|
|
20241011,121500,459019000,416000,416000,416000,416000,0
|
|
20241011,121400,459019000,416000,416000,416000,416000,2
|
|
20241011,121300,458187000,416000,415500,416000,415500,2
|
|
20241011,121200,457355500,415500,415500,415500,415500,0
|
|
20241011,121100,457355500,415500,415500,415500,415500,0
|
|
20241011,121000,457355500,415500,416000,416000,415500,4
|
|
20241011,120900,455692000,415500,415500,415500,415500,0
|
|
20241011,120800,455692000,415500,415500,415500,415500,1
|
|
20241011,120700,455276500,415500,415500,415500,415500,1
|
|
20241011,120600,454861000,415500,415500,415500,415500,0
|
|
20241011,120500,454861000,415500,415500,415500,415500,1
|
|
20241011,120400,454445500,416000,416000,416000,416000,1
|
|
20241011,120300,454029500,415500,415500,415500,415500,0
|
|
20241011,120200,454029500,415500,415500,415500,415500,1
|
|
20241011,120100,453614000,416000,416000,416000,416000,0
|
|
20241011,120000,453614000,416000,416000,416000,416000,2
|
|
20241011,115900,452782000,415500,416000,416000,415500,8
|
|
20241011,115800,449454500,415500,415500,415500,415500,1
|
|
20241011,115700,449039000,416000,415500,416000,415500,2
|
|
20241011,115600,448207500,415500,415500,415500,415500,0
|
|
20241011,115500,448207500,415500,415500,415500,415500,1
|
|
20241011,115400,447792000,415500,415500,415500,415500,1
|
|
20241011,115300,447376500,416000,416000,416000,416000,2
|
|
20241011,115200,446544500,415500,415500,415500,415500,0
|
|
20241011,115100,446544500,415500,415500,415500,415500,1
|
|
20241011,115000,446129000,415500,415500,415500,415500,1
|
|
20241011,114900,445713500,415500,415500,415500,415500,1
|
|
20241011,114800,445298000,416000,416000,416000,416000,1
|
|
20241011,114700,444882000,416000,416000,416000,416000,3
|
|
20241011,114600,443634000,415500,416000,416000,415500,8
|
|
20241011,114500,440307000,415500,415500,415500,415500,1
|
|
20241011,114400,439891500,415500,415500,415500,415500,0
|
|
20241011,114300,439891500,415500,416000,416000,415500,2
|
|
20241011,114200,439060000,416000,415500,416000,415500,5
|
|
20241011,114100,436982000,416000,415500,416000,415500,2
|
|
20241011,114000,436150500,415500,415500,415500,415500,0
|
|
20241011,113900,436150500,415500,415500,415500,415500,0
|
|
20241011,113800,436150500,415500,415500,415500,415500,1
|
|
20241011,113700,435735000,416000,416000,416000,416000,1
|
|
20241011,113600,435319000,416000,416000,416000,416000,1
|
|
20241011,113500,434903000,416000,415500,416000,415500,2
|
|
20241011,113400,434071500,416000,416000,416000,416000,0
|
|
20241011,113300,434071500,416000,415500,416000,415500,6
|
|
20241011,113200,431578000,416000,416000,416000,416000,1
|
|
20241011,113100,431162000,415500,415500,415500,415500,0
|
|
20241011,113000,431162000,415500,415500,415500,415500,1
|
|
20241011,112900,430746500,415500,415500,415500,415500,0
|
|
20241011,112800,430746500,415500,415500,415500,415500,0
|
|
20241011,112700,430746500,415500,415500,415500,415500,1
|
|
20241011,112600,430331000,416000,416000,416000,416000,1
|
|
20241011,112500,429915000,416000,415500,416000,415500,3
|
|
20241011,112400,428668000,416000,416000,416000,416000,0
|
|
20241011,112300,428668000,416000,416000,416000,416000,1
|
|
20241011,112200,428252000,416000,415500,416000,415500,2
|
|
20241011,112100,427420500,416000,416000,416000,416000,1
|
|
20241011,112000,427004500,415500,415500,415500,415500,4
|
|
20241011,111900,425342500,415500,415500,415500,415500,1
|
|
20241011,111800,424927000,416000,415500,416000,415500,3
|
|
20241011,111700,423680000,415500,415500,415500,415500,1
|
|
20241011,111600,423264500,416000,416000,416000,416000,1
|
|
20241011,111500,422848500,415500,415500,415500,415500,0
|
|
20241011,111400,422848500,415500,415500,415500,415500,1
|
|
20241011,111300,422433000,416000,416000,416000,416000,1
|
|
20241011,111200,422017000,416000,416000,416000,416000,2
|
|
20241011,111100,421185000,416000,415500,416000,415500,2
|
|
20241011,111000,420353500,415500,415500,415500,415500,7
|
|
20241011,110900,417445000,416000,416000,416000,416000,1
|
|
20241011,110800,417029000,415500,415500,415500,415500,1
|
|
20241011,110700,416613500,415500,415500,415500,415500,6
|
|
20241011,110600,414120500,416000,415000,416000,415000,3
|
|
20241011,110500,412873500,415500,415500,415500,415500,13
|
|
20241011,110400,407472000,415500,415500,415500,415500,10
|
|
20241011,110300,403317000,415000,415000,415000,415000,1
|
|
20241011,110200,402902000,415500,415500,415500,415500,10
|
|
20241011,110100,398747000,415500,415500,415500,415500,1
|
|
20241011,110000,398331500,415000,415000,415000,415000,33
|
|
20241011,105900,384636500,414500,415000,415000,414500,5
|
|
20241011,105800,382563000,414500,414500,414500,414500,1
|
|
20241011,105700,382148500,415000,415000,415000,415000,1
|
|
20241011,105600,381733500,414500,414500,414500,414500,0
|
|
20241011,105500,381733500,414500,414500,414500,414500,2
|
|
20241011,105400,380904500,414500,414500,414500,414500,0
|
|
20241011,105300,380904500,414500,414500,414500,414500,1
|
|
20241011,105200,380490000,415000,415000,415000,414500,22
|
|
20241011,105100,371360500,414500,414500,414500,414500,0
|
|
20241011,105000,371360500,414500,414500,414500,414500,1
|
|
20241011,104900,370946000,414500,414500,414500,414500,0
|
|
20241011,104800,370946000,414500,414500,414500,414500,0
|
|
20241011,104700,370946000,414500,414500,415000,414500,27
|
|
20241011,104600,359752000,414500,414500,414500,414500,135
|
|
20241011,104500,303794500,415000,415000,415500,415000,37
|
|
20241011,104400,288438500,415000,415000,415000,415000,1
|
|
20241011,104300,288023500,415000,415000,415000,415000,0
|
|
20241011,104200,288023500,415000,415000,415000,415000,1
|
|
20241011,104100,287608500,415000,415000,415000,415000,0
|
|
20241011,104000,287608500,415000,415000,415000,415000,0
|
|
20241011,103900,287608500,415000,415000,415000,415000,1
|
|
20241011,103800,287193500,415000,415000,415000,415000,0
|
|
20241011,103700,287193500,415000,415000,415000,415000,5
|
|
20241011,103600,285118500,415000,414500,415000,414500,12
|
|
20241011,103500,280139000,415000,415000,415000,415000,1
|
|
20241011,103400,279724000,414500,414500,414500,414500,1
|
|
20241011,103300,279309500,415000,415000,415000,415000,0
|
|
20241011,103200,279309500,415000,415000,415000,415000,3
|
|
20241011,103100,278064500,415000,414500,415000,414500,25
|
|
20241011,103000,267690000,415000,415000,415000,415000,0
|
|
20241011,102900,267690000,415000,415000,415000,415000,2
|
|
20241011,102800,266860000,414500,414500,414500,414500,1
|
|
20241011,102700,266445500,414500,414500,414500,414500,1
|
|
20241011,102600,266031000,415000,414500,415000,414500,12
|
|
20241011,102500,261051500,415000,415000,415000,415000,0
|
|
20241011,102400,261051500,415000,415000,415000,415000,12
|
|
20241011,102300,256071500,414500,414500,414500,414500,1
|
|
20241011,102200,255657000,414500,414500,414500,414500,0
|
|
20241011,102100,255657000,414500,414500,414500,414500,0
|
|
20241011,102000,255657000,414500,414500,414500,414500,1
|
|
20241011,101900,255242500,414500,414500,414500,414500,15
|
|
20241011,101800,249025000,415500,415500,415500,415500,1
|
|
20241011,101700,248609500,414500,414500,414500,414500,1
|
|
20241011,101600,248195000,414500,414500,414500,414500,0
|
|
20241011,101500,248195000,414500,414500,414500,414500,1
|
|
20241011,101400,247780500,414500,414500,414500,414500,1
|
|
20241011,101300,247366000,414500,414500,414500,414500,0
|
|
20241011,101200,247366000,414500,415500,415500,414500,2
|
|
20241011,101100,246536000,414500,414500,414500,414500,0
|
|
20241011,101000,246536000,414500,415000,415000,414500,15
|
|
20241011,100900,240312000,415000,415000,415000,415000,3
|
|
20241011,100800,239067000,415000,415000,415000,415000,0
|
|
20241011,100700,239067000,415000,415000,415000,415000,10
|
|
20241011,100600,234917000,414500,414500,414500,414500,0
|
|
20241011,100500,234917000,414500,414500,414500,414500,0
|
|
20241011,100400,234917000,414500,414500,414500,414500,1
|
|
20241011,100300,234502500,414500,414500,414500,414500,0
|
|
20241011,100200,234502500,414500,414500,414500,414500,9
|
|
20241011,100100,230772000,414500,414500,414500,414500,2
|
|
20241011,100000,229943000,415000,415000,415000,415000,7
|
|
20241011,095900,227038000,414500,414500,414500,414500,1
|
|
20241011,095800,226623500,415000,415000,415000,415000,6
|
|
20241011,095700,224133500,415500,415500,415500,415500,13
|
|
20241011,095600,218732000,415500,415500,415500,415500,1
|
|
20241011,095500,218316500,415500,415500,415500,415500,0
|
|
20241011,095400,218316500,415500,415500,415500,415500,0
|
|
20241011,095300,218316500,415500,415500,415500,415500,1
|
|
20241011,095200,217901000,415500,415500,415500,415500,0
|
|
20241011,095100,217901000,415500,415500,415500,415500,2
|
|
20241011,095000,217070000,416500,416500,416500,416500,0
|
|
20241011,094900,217070000,416500,416500,416500,416500,0
|
|
20241011,094800,217070000,416500,415000,416500,415000,3
|
|
20241011,094700,215822000,417000,414000,417000,414000,78
|
|
20241011,094600,183454000,413500,413500,413500,413500,0
|
|
20241011,094500,183454000,413500,413500,413500,413500,1
|
|
20241011,094400,183040500,414500,414500,414500,414500,0
|
|
20241011,094300,183040500,414500,413000,414500,413000,2
|
|
20241011,094200,182213000,414500,412500,414500,412500,30
|
|
20241011,094100,169780500,412500,412500,412500,412500,2
|
|
20241011,094000,168955500,412500,412500,412500,412500,1
|
|
20241011,093900,168543000,412000,412000,412000,412000,0
|
|
20241011,093800,168543000,412000,412000,412000,412000,0
|
|
20241011,093700,168543000,412000,412000,412000,412000,25
|
|
20241011,093600,158243000,412000,412500,412500,412000,11
|
|
20241011,093500,153707500,414500,415000,415000,413000,66
|
|
20241011,093400,126385500,415000,415000,415000,415000,0
|
|
20241011,093300,126385500,415000,415000,415000,415000,1
|
|
20241011,093200,125970500,415000,415000,415000,415000,1
|
|
20241011,093100,125555500,415500,415500,415500,415500,0
|
|
20241011,093000,125555500,415500,415500,415500,415500,1
|
|
20241011,092900,125140000,415000,415500,415500,415000,17
|
|
20241011,092800,118081500,417000,417000,417000,417000,0
|
|
20241011,092700,118081500,417000,415500,417000,413500,132
|
|
20241011,092600,63319500,416500,416500,416500,416500,1
|
|
20241011,092500,62903000,416500,416500,416500,416500,0
|
|
20241011,092400,62903000,416500,416500,416500,416500,1
|
|
20241011,092300,62486500,418000,416500,418000,416500,6
|
|
20241011,092200,59984500,415500,415500,415500,415500,0
|
|
20241011,092100,59984500,415500,415500,415500,415500,1
|
|
20241011,092000,59569000,416000,416000,416000,416000,5
|
|
20241011,091900,57489000,415500,415500,415500,415500,0
|
|
20241011,091800,57489000,415500,416000,416000,415500,2
|
|
20241011,091700,56657500,416000,416000,416000,416000,3
|
|
20241011,091600,55409500,416000,416000,416000,416000,1
|
|
20241011,091500,54993500,416500,416500,416500,416500,2
|
|
20241011,091400,54160500,416000,418000,418000,416000,17
|
|
20241011,091300,47076500,418500,418500,418500,418500,1
|
|
20241011,091200,46658000,419000,419000,419000,419000,0
|
|
20241011,091100,46658000,419000,419000,419000,419000,0
|
|
20241011,091000,46658000,419000,420500,420500,419000,3
|
|
20241011,090900,45399500,419000,420000,420000,419000,4
|
|
20241011,090800,43721500,420000,419500,421000,419500,12
|
|
20241011,090700,38681000,420000,420000,420000,420000,7
|
|
20241011,090600,35741000,421000,421000,421000,421000,1
|
|
20241011,090500,35320000,420000,421000,421000,420000,10
|
|
20241011,090400,31117000,421000,420500,421000,420500,26
|
|
20241011,090300,20174500,420500,419500,420500,419500,5
|
|
20241011,090200,18075000,418500,420000,421000,418500,9
|
|
20241011,090100,14294000,421500,421500,421500,421500,2
|
|
20241011,090000,13451000,417000,420500,421500,417000,31
|