592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184900,873901000,411500,411500,411500,411500,256
|
|
20241014,184800,873901000,411500,411500,411500,411500,0
|
|
20241014,184700,873901000,411500,411500,411500,411500,0
|
|
20241014,184600,873901000,411500,411500,411500,411500,0
|
|
20241014,184500,873901000,411500,411500,411500,411500,0
|
|
20241014,184400,873901000,411500,411500,411500,411500,0
|
|
20241014,184300,873901000,411500,411500,411500,411500,0
|
|
20241014,184200,873901000,411500,411500,411500,411500,0
|
|
20241014,184100,873901000,411500,411500,411500,411500,0
|
|
20241014,184000,873901000,411500,411500,411500,411500,0
|
|
20241014,183900,873901000,411500,411500,411500,411500,0
|
|
20241014,183800,873901000,411500,411500,411500,411500,0
|
|
20241014,183700,873901000,411500,411500,411500,411500,0
|
|
20241014,183600,873901000,411500,411500,411500,411500,0
|
|
20241014,183500,873901000,411500,411500,411500,411500,0
|
|
20241014,183400,873901000,411500,411500,411500,411500,0
|
|
20241014,183300,873901000,411500,411500,411500,411500,0
|
|
20241014,183200,873901000,411500,411500,411500,411500,0
|
|
20241014,183100,873901000,411500,411500,411500,411500,0
|
|
20241014,183000,873901000,411500,411500,411500,411500,0
|
|
20241014,182900,873901000,411500,411500,411500,411500,0
|
|
20241014,182800,873901000,411500,411500,411500,411500,0
|
|
20241014,182700,873901000,411500,411500,411500,411500,0
|
|
20241014,182600,873901000,411500,411500,411500,411500,0
|
|
20241014,182500,873901000,411500,411500,411500,411500,0
|
|
20241014,182400,873901000,411500,411500,411500,411500,0
|
|
20241014,182300,873901000,411500,411500,411500,411500,0
|
|
20241014,182200,873901000,411500,411500,411500,411500,0
|
|
20241014,182100,873901000,411500,411500,411500,411500,0
|
|
20241014,182000,873901000,411500,411500,411500,411500,0
|
|
20241014,181900,873901000,411500,411500,411500,411500,256
|
|
20241014,181800,873901000,411500,411500,411500,411500,0
|
|
20241014,181700,873901000,411500,411500,411500,411500,0
|
|
20241014,181600,873901000,411500,411500,411500,411500,0
|
|
20241014,181500,873901000,411500,411500,411500,411500,0
|
|
20241014,181400,873901000,411500,411500,411500,411500,0
|
|
20241014,181300,873901000,411500,411500,411500,411500,0
|
|
20241014,181200,873901000,411500,411500,411500,411500,0
|
|
20241014,181100,873901000,411500,411500,411500,411500,0
|
|
20241014,181000,873901000,411500,411500,411500,411500,0
|
|
20241014,180900,873901000,411500,411500,411500,411500,0
|
|
20241014,180800,873901000,411500,411500,411500,411500,0
|
|
20241014,180700,873901000,411500,411500,411500,411500,0
|
|
20241014,180600,873901000,411500,411500,411500,411500,0
|
|
20241014,180500,873901000,411500,411500,411500,411500,0
|
|
20241014,180400,873901000,411500,411500,411500,411500,0
|
|
20241014,180300,873901000,411500,411500,411500,411500,0
|
|
20241014,180200,873901000,411500,411500,411500,411500,0
|
|
20241014,180100,873901000,411500,411500,411500,411500,0
|
|
20241014,180000,873901000,411500,411500,411500,411500,0
|
|
20241014,175900,873901000,411500,411500,411500,411500,0
|
|
20241014,175800,873901000,411500,411500,411500,411500,0
|
|
20241014,175700,873901000,411500,411500,411500,411500,0
|
|
20241014,175600,873901000,411500,411500,411500,411500,0
|
|
20241014,175500,873901000,411500,411500,411500,411500,0
|
|
20241014,175400,873901000,411500,411500,411500,411500,0
|
|
20241014,175300,873901000,411500,411500,411500,411500,0
|
|
20241014,175200,873901000,411500,411500,411500,411500,0
|
|
20241014,175100,873901000,411500,411500,411500,411500,0
|
|
20241014,175000,873901000,411500,411500,411500,411500,0
|
|
20241014,174900,873901000,411500,411500,411500,411500,256
|
|
20241014,174800,873901000,411500,411500,411500,411500,0
|
|
20241014,174700,873901000,411500,411500,411500,411500,0
|
|
20241014,174600,873901000,411500,411500,411500,411500,0
|
|
20241014,174500,873901000,411500,411500,411500,411500,0
|
|
20241014,174400,873901000,411500,411500,411500,411500,0
|
|
20241014,174300,873901000,411500,411500,411500,411500,0
|
|
20241014,174200,873901000,411500,411500,411500,411500,0
|
|
20241014,174100,873901000,411500,411500,411500,411500,0
|
|
20241014,174000,873901000,411500,411500,411500,411500,0
|
|
20241014,173900,873901000,411500,411500,411500,411500,0
|
|
20241014,173800,873901000,411500,411500,411500,411500,0
|
|
20241014,173700,873901000,411500,411500,411500,411500,0
|
|
20241014,173600,873901000,411500,411500,411500,411500,0
|
|
20241014,173500,873901000,411500,411500,411500,411500,0
|
|
20241014,173400,873901000,411500,411500,411500,411500,0
|
|
20241014,173300,873901000,411500,411500,411500,411500,0
|
|
20241014,173200,873901000,411500,411500,411500,411500,0
|
|
20241014,173100,873901000,411500,411500,411500,411500,0
|
|
20241014,173000,873901000,411500,411500,411500,411500,0
|
|
20241014,172900,873901000,411500,411500,411500,411500,0
|
|
20241014,172800,873901000,411500,411500,411500,411500,0
|
|
20241014,172700,873901000,411500,411500,411500,411500,0
|
|
20241014,172600,873901000,411500,411500,411500,411500,0
|
|
20241014,172500,873901000,411500,411500,411500,411500,0
|
|
20241014,172400,873901000,411500,411500,411500,411500,0
|
|
20241014,172300,873901000,411500,411500,411500,411500,0
|
|
20241014,172200,873901000,411500,411500,411500,411500,0
|
|
20241014,172100,873901000,411500,411500,411500,411500,0
|
|
20241014,172000,873901000,411500,411500,411500,411500,0
|
|
20241014,171900,873901000,411500,411500,411500,411500,256
|
|
20241014,171800,873901000,411500,411500,411500,411500,0
|
|
20241014,171700,873901000,411500,411500,411500,411500,0
|
|
20241014,171600,873901000,411500,411500,411500,411500,0
|
|
20241014,171500,873901000,411500,411500,411500,411500,0
|
|
20241014,171400,873901000,411500,411500,411500,411500,0
|
|
20241014,171300,873901000,411500,411500,411500,411500,0
|
|
20241014,171200,873901000,411500,411500,411500,411500,0
|
|
20241014,171100,873901000,411500,411500,411500,411500,0
|
|
20241014,171000,873901000,411500,411500,411500,411500,0
|
|
20241014,170900,873901000,411500,411500,411500,411500,0
|
|
20241014,170800,873901000,411500,411500,411500,411500,0
|
|
20241014,170700,873901000,411500,411500,411500,411500,0
|
|
20241014,170600,873901000,411500,411500,411500,411500,0
|
|
20241014,170500,873901000,411500,411500,411500,411500,0
|
|
20241014,170400,873901000,411500,411500,411500,411500,0
|
|
20241014,170300,873901000,411500,411500,411500,411500,0
|
|
20241014,170200,873901000,411500,411500,411500,411500,0
|
|
20241014,170100,873901000,411500,411500,411500,411500,0
|
|
20241014,170000,873901000,411500,411500,411500,411500,0
|
|
20241014,165900,873901000,411500,411500,411500,411500,0
|
|
20241014,165800,873901000,411500,411500,411500,411500,0
|
|
20241014,165700,873901000,411500,411500,411500,411500,0
|
|
20241014,165600,873901000,411500,411500,411500,411500,0
|
|
20241014,165500,873901000,411500,411500,411500,411500,0
|
|
20241014,165400,873901000,411500,411500,411500,411500,0
|
|
20241014,165300,873901000,411500,411500,411500,411500,0
|
|
20241014,165200,873901000,411500,411500,411500,411500,0
|
|
20241014,165100,873901000,411500,411500,411500,411500,0
|
|
20241014,165000,873901000,411500,411500,411500,411500,0
|
|
20241014,164900,873901000,411500,411500,411500,411500,256
|
|
20241014,164800,873901000,411500,411500,411500,411500,0
|
|
20241014,164700,873901000,411500,411500,411500,411500,0
|
|
20241014,164600,873901000,411500,411500,411500,411500,0
|
|
20241014,164500,873901000,411500,411500,411500,411500,0
|
|
20241014,164400,873901000,411500,411500,411500,411500,0
|
|
20241014,164300,873901000,411500,411500,411500,411500,0
|
|
20241014,164200,873901000,411500,411500,411500,411500,0
|
|
20241014,164100,873901000,411500,411500,411500,411500,0
|
|
20241014,164000,873901000,411500,411500,411500,411500,0
|
|
20241014,163900,873901000,411500,411500,411500,411500,0
|
|
20241014,163800,873901000,411500,411500,411500,411500,0
|
|
20241014,163700,873901000,411500,411500,411500,411500,0
|
|
20241014,163600,873901000,411500,411500,411500,411500,0
|
|
20241014,163500,873901000,411500,411500,411500,411500,0
|
|
20241014,163400,873901000,411500,411500,411500,411500,0
|
|
20241014,163300,873901000,411500,411500,411500,411500,0
|
|
20241014,163200,873901000,411500,411500,411500,411500,0
|
|
20241014,163100,873901000,411500,411500,411500,411500,0
|
|
20241014,163000,873901000,411500,411500,411500,411500,0
|
|
20241014,162900,873901000,411500,411500,411500,411500,0
|
|
20241014,162800,873901000,411500,411500,411500,411500,0
|
|
20241014,162700,873901000,411500,411500,411500,411500,0
|
|
20241014,162600,873901000,411500,411500,411500,411500,0
|
|
20241014,162500,873901000,411500,411500,411500,411500,0
|
|
20241014,162400,873901000,411500,411500,411500,411500,0
|
|
20241014,162300,873901000,411500,411500,411500,411500,0
|
|
20241014,162200,873901000,411500,411500,411500,411500,0
|
|
20241014,162100,873901000,411500,411500,411500,411500,0
|
|
20241014,162000,873901000,411500,411500,411500,411500,0
|
|
20241014,161900,873901000,411500,411500,411500,411500,256
|
|
20241014,161800,873901000,411500,411500,411500,411500,0
|
|
20241014,161700,873901000,411500,411500,411500,411500,0
|
|
20241014,161600,873901000,411500,411500,411500,411500,0
|
|
20241014,161500,873901000,411500,411500,411500,411500,0
|
|
20241014,161400,873901000,411500,411500,411500,411500,0
|
|
20241014,161300,873901000,411500,411500,411500,411500,0
|
|
20241014,161200,873901000,411500,411500,411500,411500,0
|
|
20241014,161100,873901000,411500,411500,411500,411500,0
|
|
20241014,161000,873901000,411500,411500,411500,411500,0
|
|
20241014,160900,873901000,411500,411500,411500,411500,0
|
|
20241014,160800,873901000,411500,411500,411500,411500,0
|
|
20241014,160700,873901000,411500,411500,411500,411500,0
|
|
20241014,160600,873901000,411500,411500,411500,411500,0
|
|
20241014,160500,873901000,411500,411500,411500,411500,0
|
|
20241014,160400,873901000,411500,411500,411500,411500,0
|
|
20241014,160300,873901000,411500,411500,411500,411500,0
|
|
20241014,160200,873901000,411500,411500,411500,411500,0
|
|
20241014,160100,873901000,411500,411500,411500,411500,0
|
|
20241014,160000,873901000,411500,411500,411500,411500,0
|
|
20241014,155900,873901000,411500,411500,411500,411500,0
|
|
20241014,155800,873901000,411500,411500,411500,411500,0
|
|
20241014,155700,873901000,411500,411500,411500,411500,0
|
|
20241014,155600,873901000,411500,411500,411500,411500,0
|
|
20241014,155500,873901000,411500,411500,411500,411500,0
|
|
20241014,155400,873901000,411500,411500,411500,411500,0
|
|
20241014,155300,873901000,411500,411500,411500,411500,0
|
|
20241014,155200,873901000,411500,411500,411500,411500,0
|
|
20241014,155100,873901000,411500,411500,411500,411500,0
|
|
20241014,155000,873901000,411500,411500,411500,411500,0
|
|
20241014,154900,873901000,411500,411500,411500,411500,256
|
|
20241014,154800,873901000,411500,411500,411500,411500,0
|
|
20241014,154700,873901000,411500,411500,411500,411500,0
|
|
20241014,154600,873901000,411500,411500,411500,411500,0
|
|
20241014,154500,873901000,411500,411500,411500,411500,0
|
|
20241014,154400,873901000,411500,411500,411500,411500,0
|
|
20241014,154300,873901000,411500,411500,411500,411500,0
|
|
20241014,154200,873901000,411500,411500,411500,411500,0
|
|
20241014,154100,873901000,411500,411500,411500,411500,0
|
|
20241014,154000,873901000,411500,411500,411500,411500,0
|
|
20241014,153900,873901000,411500,411500,411500,411500,0
|
|
20241014,153800,873901000,411500,411500,411500,411500,0
|
|
20241014,153700,873901000,411500,411500,411500,411500,0
|
|
20241014,153600,873901000,411500,411500,411500,411500,0
|
|
20241014,153500,873901000,411500,411500,411500,411500,0
|
|
20241014,153400,873901000,411500,411500,411500,411500,0
|
|
20241014,153300,873901000,411500,411500,411500,411500,0
|
|
20241014,153200,873901000,411500,411500,411500,411500,0
|
|
20241014,153100,873901000,411500,411500,411500,411500,0
|
|
20241014,153000,873901000,411500,411500,411500,411500,256
|
|
20241014,152900,768557000,412500,412500,412500,412500,0
|
|
20241014,152800,768557000,412500,412500,412500,412500,0
|
|
20241014,152700,768557000,412500,412500,412500,412500,0
|
|
20241014,152600,768557000,412500,412500,412500,412500,0
|
|
20241014,152500,768557000,412500,412500,412500,412500,0
|
|
20241014,152400,768557000,412500,412500,412500,412500,0
|
|
20241014,152300,768557000,412500,412500,412500,412500,0
|
|
20241014,152200,768557000,412500,412500,412500,412500,0
|
|
20241014,152100,768557000,412500,412500,412500,412500,0
|
|
20241014,152000,768557000,412500,412500,412500,412500,0
|
|
20241014,151900,768557000,412500,413000,413000,412500,18
|
|
20241014,151800,761124000,412500,412500,412500,412500,0
|
|
20241014,151700,761124000,412500,412500,412500,412500,1
|
|
20241014,151600,760711500,412500,412500,412500,412500,3
|
|
20241014,151500,759474000,412500,412500,413000,412500,3
|
|
20241014,151400,758236000,412500,412500,412500,412500,0
|
|
20241014,151300,758236000,412500,412500,412500,412500,0
|
|
20241014,151200,758236000,412500,412500,412500,412500,1
|
|
20241014,151100,757823500,412500,412500,412500,412500,1
|
|
20241014,151000,757411000,412500,412500,412500,412500,7
|
|
20241014,150900,754523500,412500,412500,412500,412500,1
|
|
20241014,150800,754111000,412500,412500,412500,412500,0
|
|
20241014,150700,754111000,412500,412500,412500,412500,0
|
|
20241014,150600,754111000,412500,412500,412500,412500,0
|
|
20241014,150500,754111000,412500,413000,413000,412500,4
|
|
20241014,150400,752460500,413500,413500,413500,413500,2
|
|
20241014,150300,751633500,413000,413000,413000,413000,1
|
|
20241014,150200,751220500,413000,413000,413000,413000,2
|
|
20241014,150100,750394500,413000,413000,413000,413000,2
|
|
20241014,150000,749568500,413000,414000,414000,413000,182
|
|
20241014,145900,674371000,414000,414000,414000,414000,1
|
|
20241014,145800,673957000,413500,413500,413500,413500,1
|
|
20241014,145700,673543500,413500,413500,413500,413500,2
|
|
20241014,145600,672716500,413500,413500,413500,413500,20
|
|
20241014,145500,664446500,413500,413500,413500,413500,1
|
|
20241014,145400,664033000,413500,413500,413500,413500,0
|
|
20241014,145300,664033000,413500,413500,413500,413500,1
|
|
20241014,145200,663619500,414000,414000,414000,414000,0
|
|
20241014,145100,663619500,414000,414000,414000,414000,3
|
|
20241014,145000,662377500,414000,414000,414000,414000,0
|
|
20241014,144900,662377500,414000,414000,414000,414000,0
|
|
20241014,144800,662377500,414000,414000,414000,414000,1
|
|
20241014,144700,661963500,413500,414000,414000,413500,3
|
|
20241014,144600,660722500,414000,414000,414000,414000,0
|
|
20241014,144500,660722500,414000,414000,414000,414000,0
|
|
20241014,144400,660722500,414000,414000,414000,414000,0
|
|
20241014,144300,660722500,414000,414000,414000,414000,0
|
|
20241014,144200,660722500,414000,414000,414000,414000,6
|
|
20241014,144100,658238500,414000,414500,414500,414000,7
|
|
20241014,144000,655338000,414500,414000,414500,414000,2
|
|
20241014,143900,654509500,414000,414000,414000,414000,12
|
|
20241014,143800,649541500,414000,414000,414000,414000,2
|
|
20241014,143700,648713500,414000,414000,414000,414000,0
|
|
20241014,143600,648713500,414000,414000,414000,414000,1
|
|
20241014,143500,648299500,414500,414500,414500,414500,1
|
|
20241014,143400,647885000,414000,414000,414000,414000,0
|
|
20241014,143300,647885000,414000,414500,414500,414000,3
|
|
20241014,143200,646642500,414000,414500,414500,414000,21
|
|
20241014,143100,637938500,414000,414000,414000,414000,1
|
|
20241014,143000,637524500,414000,414000,414000,414000,2
|
|
20241014,142900,636696500,414500,414500,414500,414500,0
|
|
20241014,142800,636696500,414500,414000,414500,414000,22
|
|
20241014,142700,627578500,414000,414000,414000,414000,2
|
|
20241014,142600,626750500,414000,414000,414000,414000,6
|
|
20241014,142500,624266500,414000,414000,414000,414000,2
|
|
20241014,142400,623438500,414500,414500,414500,414500,0
|
|
20241014,142300,623438500,414500,414500,414500,414500,2
|
|
20241014,142200,622609500,414500,414500,414500,414500,0
|
|
20241014,142100,622609500,414500,414500,414500,414500,0
|
|
20241014,142000,622609500,414500,414000,414500,414000,4
|
|
20241014,141900,620953000,414500,414500,414500,414500,0
|
|
20241014,141800,620953000,414500,414500,414500,414500,0
|
|
20241014,141700,620953000,414500,414500,414500,414500,5
|
|
20241014,141600,618880500,413500,414500,414500,413500,11
|
|
20241014,141500,614322000,413500,413500,413500,413500,3
|
|
20241014,141400,613081500,413500,413500,413500,413500,1
|
|
20241014,141300,612668000,413500,413500,414500,413500,58
|
|
20241014,141200,588642000,413500,413500,413500,413500,6
|
|
20241014,141100,586161000,413500,413500,413500,413500,5
|
|
20241014,141000,584093500,413500,413500,413500,413500,0
|
|
20241014,140900,584093500,413500,413500,413500,413500,1
|
|
20241014,140800,583680000,413500,413500,413500,413500,0
|
|
20241014,140700,583680000,413500,413500,413500,413500,0
|
|
20241014,140600,583680000,413500,413500,413500,413500,1
|
|
20241014,140500,583266500,413500,413000,414000,413000,149
|
|
20241014,140400,521677500,412500,412500,412500,412500,0
|
|
20241014,140300,521677500,412500,412500,412500,412500,2
|
|
20241014,140200,520852500,412000,412500,412500,412000,12
|
|
20241014,140100,515907000,413000,413000,413000,413000,1
|
|
20241014,140000,515494000,412000,412000,412000,412000,1
|
|
20241014,135900,515082000,412500,412500,412500,412500,0
|
|
20241014,135800,515082000,412500,412500,412500,412500,2
|
|
20241014,135700,514257000,412500,412500,412500,412500,0
|
|
20241014,135600,514257000,412500,412500,412500,412500,0
|
|
20241014,135500,514257000,412500,412500,412500,412500,5
|
|
20241014,135400,512194500,412500,412500,412500,412500,0
|
|
20241014,135300,512194500,412500,412500,412500,412500,1
|
|
20241014,135200,511782000,412000,412000,412000,412000,0
|
|
20241014,135100,511782000,412000,412000,412000,412000,0
|
|
20241014,135000,511782000,412000,412000,412000,412000,0
|
|
20241014,134900,511782000,412000,412000,412000,412000,1
|
|
20241014,134800,511370000,412000,412000,412000,412000,1
|
|
20241014,134700,510958000,412000,412000,412000,412000,0
|
|
20241014,134600,510958000,412000,412000,412000,412000,0
|
|
20241014,134500,510958000,412000,413000,413000,412000,3
|
|
20241014,134400,509721000,412000,413000,413000,412000,6
|
|
20241014,134300,507245000,412500,412500,412500,412500,40
|
|
20241014,134200,490745000,412500,412500,412500,412500,1
|
|
20241014,134100,490332500,413000,413000,413000,413000,1
|
|
20241014,134000,489919500,413000,413000,413000,413000,1
|
|
20241014,133900,489506500,412500,412500,412500,412500,1
|
|
20241014,133800,489094000,412500,412500,412500,412500,0
|
|
20241014,133700,489094000,412500,412500,412500,412500,0
|
|
20241014,133600,489094000,412500,413000,413000,412500,3
|
|
20241014,133500,487856000,412500,412500,412500,412500,0
|
|
20241014,133400,487856000,412500,412500,412500,412500,0
|
|
20241014,133300,487856000,412500,412500,412500,412500,1
|
|
20241014,133200,487443500,413000,413000,413000,413000,0
|
|
20241014,133100,487443500,413000,412500,413000,412500,3
|
|
20241014,133000,486205500,411500,411500,411500,411500,0
|
|
20241014,132900,486205500,411500,411500,411500,411500,0
|
|
20241014,132800,486205500,411500,411500,411500,411500,3
|
|
20241014,132700,484971000,412000,412000,412000,412000,0
|
|
20241014,132600,484971000,412000,412000,412000,412000,0
|
|
20241014,132500,484971000,412000,412000,412000,412000,0
|
|
20241014,132400,484971000,412000,412500,412500,412000,3
|
|
20241014,132300,483734500,411500,411500,411500,411500,0
|
|
20241014,132200,483734500,411500,411500,411500,411500,1
|
|
20241014,132100,483323000,411000,411000,411000,411000,0
|
|
20241014,132000,483323000,411000,411000,411000,411000,1
|
|
20241014,131900,482912000,411000,411000,411000,411000,0
|
|
20241014,131800,482912000,411000,411000,411000,411000,1
|
|
20241014,131700,482501000,411000,411000,411000,411000,1
|
|
20241014,131600,482090000,413000,413000,413000,413000,1
|
|
20241014,131500,481677000,411000,411000,411000,411000,0
|
|
20241014,131400,481677000,411000,411000,411000,411000,0
|
|
20241014,131300,481677000,411000,411000,411000,411000,0
|
|
20241014,131200,481677000,411000,411000,411000,411000,2
|
|
20241014,131100,480855000,411000,411000,411000,411000,0
|
|
20241014,131000,480855000,411000,412500,412500,411000,32
|
|
20241014,130900,467658000,411000,411000,411000,411000,0
|
|
20241014,130800,467658000,411000,411000,411000,411000,0
|
|
20241014,130700,467658000,411000,411000,411000,411000,0
|
|
20241014,130600,467658000,411000,411000,411000,411000,1
|
|
20241014,130500,467247000,413000,413000,413000,413000,3
|
|
20241014,130400,466008000,413000,413000,413000,413000,1
|
|
20241014,130300,465595000,411000,411000,411000,411000,0
|
|
20241014,130200,465595000,411000,411000,411000,411000,0
|
|
20241014,130100,465595000,411000,411000,411000,411000,3
|
|
20241014,130000,464362000,413000,413000,413000,413000,1
|
|
20241014,125900,463949000,411000,411000,411000,411000,1
|
|
20241014,125800,463538000,411500,411500,411500,411500,19
|
|
20241014,125700,455719500,411500,411500,411500,411500,0
|
|
20241014,125600,455719500,411500,411500,411500,411500,0
|
|
20241014,125500,455719500,411500,412000,412000,411500,2
|
|
20241014,125400,454896000,411500,411500,411500,411500,0
|
|
20241014,125300,454896000,411500,411500,411500,411500,0
|
|
20241014,125200,454896000,411500,411500,411500,411500,0
|
|
20241014,125100,454896000,411500,411500,411500,411500,2
|
|
20241014,125000,454073000,412000,412000,412000,412000,2
|
|
20241014,124900,453249000,412000,412000,412000,412000,21
|
|
20241014,124800,444597000,412500,412500,412500,412500,31
|
|
20241014,124700,431809500,412500,412500,412500,412500,0
|
|
20241014,124600,431809500,412500,412500,412500,412500,1
|
|
20241014,124500,431397000,412500,412500,412500,412500,2
|
|
20241014,124400,430572000,412500,412500,412500,412500,0
|
|
20241014,124300,430572000,412500,412500,412500,412500,1
|
|
20241014,124200,430159500,412500,412500,412500,412500,0
|
|
20241014,124100,430159500,412500,412500,412500,412500,1
|
|
20241014,124000,429747000,412500,412500,412500,412500,0
|
|
20241014,123900,429747000,412500,412500,412500,412500,1
|
|
20241014,123800,429334500,413000,413000,413000,413000,15
|
|
20241014,123700,423139500,413000,413000,413000,413000,0
|
|
20241014,123600,423139500,413000,413000,413000,413000,58
|
|
20241014,123500,399185500,412500,412500,412500,412500,0
|
|
20241014,123400,399185500,412500,412500,412500,412500,4
|
|
20241014,123300,397535500,412500,412500,412500,412500,0
|
|
20241014,123200,397535500,412500,412500,412500,412500,0
|
|
20241014,123100,397535500,412500,413000,413000,412500,3
|
|
20241014,123000,396297500,412500,412500,412500,412500,0
|
|
20241014,122900,396297500,412500,412500,412500,412500,1
|
|
20241014,122800,395885000,412500,413000,413000,412500,2
|
|
20241014,122700,395059500,413000,413000,413000,413000,1
|
|
20241014,122600,394646500,413000,412500,413000,412500,2
|
|
20241014,122500,393821000,412500,412500,412500,412500,0
|
|
20241014,122400,393821000,412500,412500,412500,412500,0
|
|
20241014,122300,393821000,412500,412500,412500,412500,1
|
|
20241014,122200,393408500,413000,413000,413000,413000,0
|
|
20241014,122100,393408500,413000,413000,413000,413000,2
|
|
20241014,122000,392582500,413000,413000,413000,413000,0
|
|
20241014,121900,392582500,413000,413000,413000,413000,0
|
|
20241014,121800,392582500,413000,413000,413000,413000,2
|
|
20241014,121700,391756500,412500,412500,412500,412500,1
|
|
20241014,121600,391344000,412500,412500,412500,412500,2
|
|
20241014,121500,390519000,413000,413000,413000,413000,30
|
|
20241014,121400,378129000,413500,413500,413500,413500,1
|
|
20241014,121300,377715500,413500,412500,413500,412500,28
|
|
20241014,121200,366148500,412000,412000,412000,412000,1
|
|
20241014,121100,365736500,412500,412500,412500,412500,0
|
|
20241014,121000,365736500,412500,412500,412500,412500,1
|
|
20241014,120900,365324000,412000,412000,412000,412000,1
|
|
20241014,120800,364912000,412000,411500,412000,411500,69
|
|
20241014,120700,336485000,411500,410500,411500,410500,6
|
|
20241014,120600,334018000,410500,410500,410500,410500,0
|
|
20241014,120500,334018000,410500,410500,410500,410500,0
|
|
20241014,120400,334018000,410500,410500,410500,410500,0
|
|
20241014,120300,334018000,410500,410500,410500,410500,0
|
|
20241014,120200,334018000,410500,410500,410500,410500,1
|
|
20241014,120100,333607500,411500,411500,411500,411500,1
|
|
20241014,120000,333196000,411500,411500,411500,411500,1
|
|
20241014,115900,332784500,410500,410500,410500,410500,2
|
|
20241014,115800,331963500,410500,410500,410500,410500,0
|
|
20241014,115700,331963500,410500,410500,410500,410500,1
|
|
20241014,115600,331553000,411000,411000,411000,411000,1
|
|
20241014,115500,331142000,411000,411000,411000,411000,0
|
|
20241014,115400,331142000,411000,411000,411000,411000,0
|
|
20241014,115300,331142000,411000,411000,411000,411000,0
|
|
20241014,115200,331142000,411000,411000,411000,411000,2
|
|
20241014,115100,330320000,411000,411000,411000,411000,0
|
|
20241014,115000,330320000,411000,411000,411000,411000,3
|
|
20241014,114900,329087000,410500,411000,411000,410500,2
|
|
20241014,114800,328265500,410500,410500,410500,410500,0
|
|
20241014,114700,328265500,410500,410500,410500,410500,1
|
|
20241014,114600,327855000,411500,411500,411500,411500,0
|
|
20241014,114500,327855000,411500,410500,411500,410500,23
|
|
20241014,114400,318399000,410500,410500,410500,410500,1
|
|
20241014,114300,317988500,410500,410500,410500,410500,0
|
|
20241014,114200,317988500,410500,410500,410500,410500,1
|
|
20241014,114100,317578000,410500,410500,410500,410500,2
|
|
20241014,114000,316757000,411000,411000,411000,411000,0
|
|
20241014,113900,316757000,411000,411000,411000,411000,2
|
|
20241014,113800,315935000,410000,410500,410500,410000,11
|
|
20241014,113700,311422000,410500,410500,410500,410500,4
|
|
20241014,113600,309780000,410500,410000,410500,410000,4
|
|
20241014,113500,308139500,410000,410000,410000,410000,1
|
|
20241014,113400,307729500,410000,410000,410000,410000,2
|
|
20241014,113300,306909500,410000,410000,410000,410000,0
|
|
20241014,113200,306909500,410000,410000,410000,410000,2
|
|
20241014,113100,306089500,410000,410000,410000,410000,2
|
|
20241014,113000,305269500,410500,410500,410500,410500,0
|
|
20241014,112900,305269500,410500,410500,410500,410500,0
|
|
20241014,112800,305269500,410500,410500,410500,410500,4
|
|
20241014,112700,303627500,410500,410500,410500,410500,1
|
|
20241014,112600,303217000,410000,410000,410000,410000,0
|
|
20241014,112500,303217000,410000,410000,410000,410000,1
|
|
20241014,112400,302807000,410000,410000,410000,410000,0
|
|
20241014,112300,302807000,410000,410000,410000,410000,90
|
|
20241014,112200,265907000,410000,410000,410000,410000,62
|
|
20241014,112100,240487000,410000,410000,410000,410000,0
|
|
20241014,112000,240487000,410000,410000,410000,410000,1
|
|
20241014,111900,240077000,410000,410000,410000,410000,1
|
|
20241014,111800,239667000,410500,410500,410500,410500,0
|
|
20241014,111700,239667000,410500,410500,410500,410500,0
|
|
20241014,111600,239667000,410500,410500,410500,410500,3
|
|
20241014,111500,238435500,410500,410500,410500,410500,0
|
|
20241014,111400,238435500,410500,410500,410500,410500,1
|
|
20241014,111300,238025000,410500,410500,410500,410500,0
|
|
20241014,111200,238025000,410500,410500,410500,410500,0
|
|
20241014,111100,238025000,410500,410500,410500,410500,0
|
|
20241014,111000,238025000,410500,410500,410500,410500,1
|
|
20241014,110900,237614500,410500,410500,410500,410500,1
|
|
20241014,110800,237204000,410500,410500,410500,410500,0
|
|
20241014,110700,237204000,410500,410500,410500,410500,3
|
|
20241014,110600,235972500,410500,410500,410500,410500,3
|
|
20241014,110500,234741000,410500,410000,410500,410000,5
|
|
20241014,110400,232690500,410000,410000,410000,410000,1
|
|
20241014,110300,232280500,411000,411000,411000,411000,0
|
|
20241014,110200,232280500,411000,411000,411000,411000,0
|
|
20241014,110100,232280500,411000,411000,411000,411000,1
|
|
20241014,110000,231869500,410500,410500,410500,410500,3
|
|
20241014,105900,230638000,410500,410500,410500,410500,2
|
|
20241014,105800,229817000,410500,410500,410500,410500,3
|
|
20241014,105700,228585500,411000,410500,411000,410500,6
|
|
20241014,105600,226120000,411000,411000,411000,411000,0
|
|
20241014,105500,226120000,411000,410500,411000,410500,3
|
|
20241014,105400,224888000,411000,411000,411000,411000,1
|
|
20241014,105300,224477000,410500,410500,410500,410500,1
|
|
20241014,105200,224066500,410500,410500,410500,410500,0
|
|
20241014,105100,224066500,410500,410500,410500,410500,0
|
|
20241014,105000,224066500,410500,410500,410500,410500,0
|
|
20241014,104900,224066500,410500,410500,410500,410500,0
|
|
20241014,104800,224066500,410500,410500,410500,410500,0
|
|
20241014,104700,224066500,410500,411000,411000,410500,5
|
|
20241014,104600,222013000,411000,411000,411000,411000,0
|
|
20241014,104500,222013000,411000,410500,411000,410500,3
|
|
20241014,104400,220780500,410500,411000,411000,410500,3
|
|
20241014,104300,219548500,410500,411000,411000,410500,5
|
|
20241014,104200,217495500,410500,410500,410500,410500,1
|
|
20241014,104100,217085000,411000,411000,411000,411000,0
|
|
20241014,104000,217085000,411000,411000,411000,411000,1
|
|
20241014,103900,216674000,410500,410500,410500,410500,0
|
|
20241014,103800,216674000,410500,410500,410500,410500,0
|
|
20241014,103700,216674000,410500,410500,410500,410500,2
|
|
20241014,103600,215853000,410500,410500,410500,410500,15
|
|
20241014,103500,209695500,409500,410000,410000,409500,15
|
|
20241014,103400,203552000,410000,410000,410000,410000,0
|
|
20241014,103300,203552000,410000,410000,410000,410000,1
|
|
20241014,103200,203142000,409500,409500,409500,409500,32
|
|
20241014,103100,190038000,409500,409500,409500,409500,2
|
|
20241014,103000,189219000,409500,409500,409500,409500,5
|
|
20241014,102900,187171500,409500,409500,409500,409500,0
|
|
20241014,102800,187171500,409500,409500,409500,409500,0
|
|
20241014,102700,187171500,409500,409500,409500,409500,0
|
|
20241014,102600,187171500,409500,409500,409500,409500,0
|
|
20241014,102500,187171500,409500,409500,409500,409500,1
|
|
20241014,102400,186762000,409500,409000,409500,408500,56
|
|
20241014,102300,163856000,409500,409500,409500,409500,14
|
|
20241014,102200,158123000,410000,410000,410000,410000,26
|
|
20241014,102100,147463000,410500,411000,411000,410500,4
|
|
20241014,102000,145819500,410500,410500,410500,410500,0
|
|
20241014,101900,145819500,410500,411000,411000,410500,32
|
|
20241014,101800,132680500,411000,411000,411000,411000,0
|
|
20241014,101700,132680500,411000,411500,411500,411000,8
|
|
20241014,101600,129389000,412000,412000,412000,412000,0
|
|
20241014,101500,129389000,412000,412000,412000,412000,1
|
|
20241014,101400,128977000,412000,412000,412000,412000,0
|
|
20241014,101300,128977000,412000,412000,412000,412000,0
|
|
20241014,101200,128977000,412000,412000,412000,412000,1
|
|
20241014,101100,128565000,412000,412000,412000,412000,1
|
|
20241014,101000,128153000,411000,411000,411000,411000,0
|
|
20241014,100900,128153000,411000,411000,411000,411000,0
|
|
20241014,100800,128153000,411000,411000,411000,411000,2
|
|
20241014,100700,127331000,411000,411000,411000,411000,0
|
|
20241014,100600,127331000,411000,411000,411000,411000,1
|
|
20241014,100500,126920000,411000,411000,411000,411000,1
|
|
20241014,100400,126509000,410500,410500,410500,410500,0
|
|
20241014,100300,126509000,410500,410500,410500,410500,0
|
|
20241014,100200,126509000,410500,410500,410500,410500,4
|
|
20241014,100100,124867000,412000,412000,412000,412000,2
|
|
20241014,100000,124043000,412000,412000,412000,412000,1
|
|
20241014,095900,123631000,412000,412000,412000,412000,0
|
|
20241014,095800,123631000,412000,412000,412000,412000,0
|
|
20241014,095700,123631000,412000,412000,412000,412000,12
|
|
20241014,095600,118687000,412500,412500,412500,412500,0
|
|
20241014,095500,118687000,412500,412500,412500,412500,11
|
|
20241014,095400,114149500,412000,412000,412000,412000,5
|
|
20241014,095300,112089500,411500,411500,411500,411500,1
|
|
20241014,095200,111678000,411500,411500,411500,411500,0
|
|
20241014,095100,111678000,411500,412000,412000,411500,4
|
|
20241014,095000,110031500,411500,411500,411500,411500,1
|
|
20241014,094900,109620000,410500,410500,410500,410500,0
|
|
20241014,094800,109620000,410500,410500,410500,410500,6
|
|
20241014,094700,107157000,410500,410500,410500,410500,7
|
|
20241014,094600,104283500,410000,410000,410000,410000,0
|
|
20241014,094500,104283500,410000,410000,410000,410000,0
|
|
20241014,094400,104283500,410000,410000,410000,410000,10
|
|
20241014,094300,100183500,411000,411000,411000,411000,0
|
|
20241014,094200,100183500,411000,411000,411000,411000,0
|
|
20241014,094100,100183500,411000,411000,411000,411000,0
|
|
20241014,094000,100183500,411000,410000,411000,410000,2
|
|
20241014,093900,99362500,410500,410500,410500,410500,0
|
|
20241014,093800,99362500,410500,411500,411500,410500,31
|
|
20241014,093700,86625500,411500,412000,412000,411500,29
|
|
20241014,093600,74691000,412000,412000,412000,412000,7
|
|
20241014,093500,71807000,412000,412000,412000,412000,1
|
|
20241014,093400,71395000,412500,412500,412500,412500,1
|
|
20241014,093300,70982500,412500,412500,412500,412500,3
|
|
20241014,093200,69745000,412500,412500,412500,412500,3
|
|
20241014,093100,68507500,412500,412500,412500,412500,1
|
|
20241014,093000,68095000,412500,412500,412500,412500,2
|
|
20241014,092900,67270000,411500,411500,411500,411500,0
|
|
20241014,092800,67270000,411500,411500,411500,411500,0
|
|
20241014,092700,67270000,411500,411500,411500,411500,2
|
|
20241014,092600,66447000,411500,411500,411500,411500,8
|
|
20241014,092500,63155000,411500,411500,411500,411500,0
|
|
20241014,092400,63155000,411500,411500,411500,411500,1
|
|
20241014,092300,62743500,412000,411500,412000,411500,17
|
|
20241014,092200,55742500,411000,412000,412000,411000,5
|
|
20241014,092100,53686500,412000,412000,412000,412000,4
|
|
20241014,092000,52038500,412000,412000,412000,412000,2
|
|
20241014,091900,51214500,412500,412500,412500,412500,0
|
|
20241014,091800,51214500,412500,412500,412500,412000,8
|
|
20241014,091700,47917000,412000,412000,412000,412000,1
|
|
20241014,091600,47505000,412000,412000,412000,412000,0
|
|
20241014,091500,47505000,412000,412000,412000,412000,0
|
|
20241014,091400,47505000,412000,412000,412000,412000,2
|
|
20241014,091300,46681000,413000,413000,413000,413000,10
|
|
20241014,091200,42551000,413000,413000,413000,413000,17
|
|
20241014,091100,35530000,413000,413000,413000,413000,4
|
|
20241014,091000,33878000,413000,413500,413500,413000,4
|
|
20241014,090900,32225500,414000,414000,414000,414000,2
|
|
20241014,090800,31397500,414000,414000,414000,414000,3
|
|
20241014,090700,30155500,414500,413500,414500,413500,5
|
|
20241014,090600,28085000,414500,415000,415000,414500,6
|
|
20241014,090500,25597500,414500,414500,414500,414500,5
|
|
20241014,090400,23525000,414500,414500,414500,414500,2
|
|
20241014,090300,22696000,414500,414000,414500,414000,3
|
|
20241014,090200,21453500,414000,413500,414000,413500,5
|
|
20241014,090100,19384500,414000,412000,414000,412000,18
|
|
20241014,090000,11947500,415000,412000,415000,411500,29
|