592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184900,614321500,411500,411500,411500,411500,133
|
|
20241015,184800,614321500,411500,411500,411500,411500,0
|
|
20241015,184700,614321500,411500,411500,411500,411500,0
|
|
20241015,184600,614321500,411500,411500,411500,411500,0
|
|
20241015,184500,614321500,411500,411500,411500,411500,0
|
|
20241015,184400,614321500,411500,411500,411500,411500,0
|
|
20241015,184300,614321500,411500,411500,411500,411500,0
|
|
20241015,184200,614321500,411500,411500,411500,411500,0
|
|
20241015,184100,614321500,411500,411500,411500,411500,0
|
|
20241015,184000,614321500,411500,411500,411500,411500,0
|
|
20241015,183900,614321500,411500,411500,411500,411500,0
|
|
20241015,183800,614321500,411500,411500,411500,411500,0
|
|
20241015,183700,614321500,411500,411500,411500,411500,0
|
|
20241015,183600,614321500,411500,411500,411500,411500,0
|
|
20241015,183500,614321500,411500,411500,411500,411500,0
|
|
20241015,183400,614321500,411500,411500,411500,411500,0
|
|
20241015,183300,614321500,411500,411500,411500,411500,0
|
|
20241015,183200,614321500,411500,411500,411500,411500,0
|
|
20241015,183100,614321500,411500,411500,411500,411500,0
|
|
20241015,183000,614321500,411500,411500,411500,411500,0
|
|
20241015,182900,614321500,411500,411500,411500,411500,0
|
|
20241015,182800,614321500,411500,411500,411500,411500,0
|
|
20241015,182700,614321500,411500,411500,411500,411500,0
|
|
20241015,182600,614321500,411500,411500,411500,411500,0
|
|
20241015,182500,614321500,411500,411500,411500,411500,0
|
|
20241015,182400,614321500,411500,411500,411500,411500,0
|
|
20241015,182300,614321500,411500,411500,411500,411500,0
|
|
20241015,182200,614321500,411500,411500,411500,411500,0
|
|
20241015,182100,614321500,411500,411500,411500,411500,0
|
|
20241015,182000,614321500,411500,411500,411500,411500,0
|
|
20241015,181900,614321500,411500,411500,411500,411500,133
|
|
20241015,181800,614321500,411500,411500,411500,411500,0
|
|
20241015,181700,614321500,411500,411500,411500,411500,0
|
|
20241015,181600,614321500,411500,411500,411500,411500,0
|
|
20241015,181500,614321500,411500,411500,411500,411500,0
|
|
20241015,181400,614321500,411500,411500,411500,411500,0
|
|
20241015,181300,614321500,411500,411500,411500,411500,0
|
|
20241015,181200,614321500,411500,411500,411500,411500,0
|
|
20241015,181100,614321500,411500,411500,411500,411500,0
|
|
20241015,181000,614321500,411500,411500,411500,411500,0
|
|
20241015,180900,614321500,411500,411500,411500,411500,0
|
|
20241015,180800,614321500,411500,411500,411500,411500,0
|
|
20241015,180700,614321500,411500,411500,411500,411500,0
|
|
20241015,180600,614321500,411500,411500,411500,411500,0
|
|
20241015,180500,614321500,411500,411500,411500,411500,0
|
|
20241015,180400,614321500,411500,411500,411500,411500,0
|
|
20241015,180300,614321500,411500,411500,411500,411500,0
|
|
20241015,180200,614321500,411500,411500,411500,411500,0
|
|
20241015,180100,614321500,411500,411500,411500,411500,0
|
|
20241015,180000,614321500,411500,411500,411500,411500,0
|
|
20241015,175900,614321500,411500,411500,411500,411500,0
|
|
20241015,175800,614321500,411500,411500,411500,411500,0
|
|
20241015,175700,614321500,411500,411500,411500,411500,0
|
|
20241015,175600,614321500,411500,411500,411500,411500,0
|
|
20241015,175500,614321500,411500,411500,411500,411500,0
|
|
20241015,175400,614321500,411500,411500,411500,411500,0
|
|
20241015,175300,614321500,411500,411500,411500,411500,0
|
|
20241015,175200,614321500,411500,411500,411500,411500,0
|
|
20241015,175100,614321500,411500,411500,411500,411500,0
|
|
20241015,175000,614321500,411500,411500,411500,411500,0
|
|
20241015,174900,614321500,411500,411500,411500,411500,133
|
|
20241015,174800,614321500,411500,411500,411500,411500,0
|
|
20241015,174700,614321500,411500,411500,411500,411500,0
|
|
20241015,174600,614321500,411500,411500,411500,411500,0
|
|
20241015,174500,614321500,411500,411500,411500,411500,0
|
|
20241015,174400,614321500,411500,411500,411500,411500,0
|
|
20241015,174300,614321500,411500,411500,411500,411500,0
|
|
20241015,174200,614321500,411500,411500,411500,411500,0
|
|
20241015,174100,614321500,411500,411500,411500,411500,0
|
|
20241015,174000,614321500,411500,411500,411500,411500,0
|
|
20241015,173900,614321500,411500,411500,411500,411500,0
|
|
20241015,173800,614321500,411500,411500,411500,411500,0
|
|
20241015,173700,614321500,411500,411500,411500,411500,0
|
|
20241015,173600,614321500,411500,411500,411500,411500,0
|
|
20241015,173500,614321500,411500,411500,411500,411500,0
|
|
20241015,173400,614321500,411500,411500,411500,411500,0
|
|
20241015,173300,614321500,411500,411500,411500,411500,0
|
|
20241015,173200,614321500,411500,411500,411500,411500,0
|
|
20241015,173100,614321500,411500,411500,411500,411500,0
|
|
20241015,173000,614321500,411500,411500,411500,411500,0
|
|
20241015,172900,614321500,411500,411500,411500,411500,0
|
|
20241015,172800,614321500,411500,411500,411500,411500,0
|
|
20241015,172700,614321500,411500,411500,411500,411500,0
|
|
20241015,172600,614321500,411500,411500,411500,411500,0
|
|
20241015,172500,614321500,411500,411500,411500,411500,0
|
|
20241015,172400,614321500,411500,411500,411500,411500,0
|
|
20241015,172300,614321500,411500,411500,411500,411500,0
|
|
20241015,172200,614321500,411500,411500,411500,411500,0
|
|
20241015,172100,614321500,411500,411500,411500,411500,0
|
|
20241015,172000,614321500,411500,411500,411500,411500,0
|
|
20241015,171900,614321500,411500,411500,411500,411500,133
|
|
20241015,171800,614321500,411500,411500,411500,411500,0
|
|
20241015,171700,614321500,411500,411500,411500,411500,0
|
|
20241015,171600,614321500,411500,411500,411500,411500,0
|
|
20241015,171500,614321500,411500,411500,411500,411500,0
|
|
20241015,171400,614321500,411500,411500,411500,411500,0
|
|
20241015,171300,614321500,411500,411500,411500,411500,0
|
|
20241015,171200,614321500,411500,411500,411500,411500,0
|
|
20241015,171100,614321500,411500,411500,411500,411500,0
|
|
20241015,171000,614321500,411500,411500,411500,411500,0
|
|
20241015,170900,614321500,411500,411500,411500,411500,0
|
|
20241015,170800,614321500,411500,411500,411500,411500,0
|
|
20241015,170700,614321500,411500,411500,411500,411500,0
|
|
20241015,170600,614321500,411500,411500,411500,411500,0
|
|
20241015,170500,614321500,411500,411500,411500,411500,0
|
|
20241015,170400,614321500,411500,411500,411500,411500,0
|
|
20241015,170300,614321500,411500,411500,411500,411500,0
|
|
20241015,170200,614321500,411500,411500,411500,411500,0
|
|
20241015,170100,614321500,411500,411500,411500,411500,0
|
|
20241015,170000,614321500,411500,411500,411500,411500,0
|
|
20241015,165900,614321500,411500,411500,411500,411500,0
|
|
20241015,165800,614321500,411500,411500,411500,411500,0
|
|
20241015,165700,614321500,411500,411500,411500,411500,0
|
|
20241015,165600,614321500,411500,411500,411500,411500,0
|
|
20241015,165500,614321500,411500,411500,411500,411500,0
|
|
20241015,165400,614321500,411500,411500,411500,411500,0
|
|
20241015,165300,614321500,411500,411500,411500,411500,0
|
|
20241015,165200,614321500,411500,411500,411500,411500,0
|
|
20241015,165100,614321500,411500,411500,411500,411500,0
|
|
20241015,165000,614321500,411500,411500,411500,411500,0
|
|
20241015,164900,614321500,411500,411500,411500,411500,133
|
|
20241015,164800,614321500,411500,411500,411500,411500,0
|
|
20241015,164700,614321500,411500,411500,411500,411500,0
|
|
20241015,164600,614321500,411500,411500,411500,411500,0
|
|
20241015,164500,614321500,411500,411500,411500,411500,0
|
|
20241015,164400,614321500,411500,411500,411500,411500,0
|
|
20241015,164300,614321500,411500,411500,411500,411500,0
|
|
20241015,164200,614321500,411500,411500,411500,411500,0
|
|
20241015,164100,614321500,411500,411500,411500,411500,0
|
|
20241015,164000,614321500,411500,411500,411500,411500,0
|
|
20241015,163900,614321500,411500,411500,411500,411500,0
|
|
20241015,163800,614321500,411500,411500,411500,411500,0
|
|
20241015,163700,614321500,411500,411500,411500,411500,0
|
|
20241015,163600,614321500,411500,411500,411500,411500,0
|
|
20241015,163500,614321500,411500,411500,411500,411500,0
|
|
20241015,163400,614321500,411500,411500,411500,411500,0
|
|
20241015,163300,614321500,411500,411500,411500,411500,0
|
|
20241015,163200,614321500,411500,411500,411500,411500,0
|
|
20241015,163100,614321500,411500,411500,411500,411500,0
|
|
20241015,163000,614321500,411500,411500,411500,411500,0
|
|
20241015,162900,614321500,411500,411500,411500,411500,0
|
|
20241015,162800,614321500,411500,411500,411500,411500,0
|
|
20241015,162700,614321500,411500,411500,411500,411500,0
|
|
20241015,162600,614321500,411500,411500,411500,411500,0
|
|
20241015,162500,614321500,411500,411500,411500,411500,0
|
|
20241015,162400,614321500,411500,411500,411500,411500,0
|
|
20241015,162300,614321500,411500,411500,411500,411500,0
|
|
20241015,162200,614321500,411500,411500,411500,411500,0
|
|
20241015,162100,614321500,411500,411500,411500,411500,0
|
|
20241015,162000,614321500,411500,411500,411500,411500,0
|
|
20241015,161900,614321500,411500,411500,411500,411500,133
|
|
20241015,161800,614321500,411500,411500,411500,411500,0
|
|
20241015,161700,614321500,411500,411500,411500,411500,0
|
|
20241015,161600,614321500,411500,411500,411500,411500,0
|
|
20241015,161500,614321500,411500,411500,411500,411500,0
|
|
20241015,161400,614321500,411500,411500,411500,411500,0
|
|
20241015,161300,614321500,411500,411500,411500,411500,0
|
|
20241015,161200,614321500,411500,411500,411500,411500,0
|
|
20241015,161100,614321500,411500,411500,411500,411500,0
|
|
20241015,161000,614321500,411500,411500,411500,411500,0
|
|
20241015,160900,614321500,411500,411500,411500,411500,0
|
|
20241015,160800,614321500,411500,411500,411500,411500,0
|
|
20241015,160700,614321500,411500,411500,411500,411500,0
|
|
20241015,160600,614321500,411500,411500,411500,411500,0
|
|
20241015,160500,614321500,411500,411500,411500,411500,0
|
|
20241015,160400,614321500,411500,411500,411500,411500,0
|
|
20241015,160300,614321500,411500,411500,411500,411500,0
|
|
20241015,160200,614321500,411500,411500,411500,411500,0
|
|
20241015,160100,614321500,411500,411500,411500,411500,0
|
|
20241015,160000,614321500,411500,411500,411500,411500,0
|
|
20241015,155900,614321500,411500,411500,411500,411500,0
|
|
20241015,155800,614321500,411500,411500,411500,411500,0
|
|
20241015,155700,614321500,411500,411500,411500,411500,0
|
|
20241015,155600,614321500,411500,411500,411500,411500,0
|
|
20241015,155500,614321500,411500,411500,411500,411500,0
|
|
20241015,155400,614321500,411500,411500,411500,411500,0
|
|
20241015,155300,614321500,411500,411500,411500,411500,0
|
|
20241015,155200,614321500,411500,411500,411500,411500,0
|
|
20241015,155100,614321500,411500,411500,411500,411500,0
|
|
20241015,155000,614321500,411500,411500,411500,411500,0
|
|
20241015,154900,614321500,411500,411500,411500,411500,133
|
|
20241015,154800,614321500,411500,411500,411500,411500,0
|
|
20241015,154700,614321500,411500,411500,411500,411500,0
|
|
20241015,154600,614321500,411500,411500,411500,411500,0
|
|
20241015,154500,614321500,411500,411500,411500,411500,0
|
|
20241015,154400,614321500,411500,411500,411500,411500,0
|
|
20241015,154300,614321500,411500,411500,411500,411500,0
|
|
20241015,154200,614321500,411500,411500,411500,411500,0
|
|
20241015,154100,614321500,411500,411500,411500,411500,0
|
|
20241015,154000,614321500,411500,411500,411500,411500,0
|
|
20241015,153900,614321500,411500,411500,411500,411500,0
|
|
20241015,153800,614321500,411500,411500,411500,411500,0
|
|
20241015,153700,614321500,411500,411500,411500,411500,0
|
|
20241015,153600,614321500,411500,411500,411500,411500,0
|
|
20241015,153500,614321500,411500,411500,411500,411500,0
|
|
20241015,153400,614321500,411500,411500,411500,411500,0
|
|
20241015,153300,614321500,411500,411500,411500,411500,0
|
|
20241015,153200,614321500,411500,411500,411500,411500,0
|
|
20241015,153100,614321500,411500,411500,411500,411500,0
|
|
20241015,153000,614321500,411500,411500,411500,411500,133
|
|
20241015,152900,559592000,412000,412000,412000,412000,0
|
|
20241015,152800,559592000,412000,412000,412000,412000,0
|
|
20241015,152700,559592000,412000,412000,412000,412000,0
|
|
20241015,152600,559592000,412000,412000,412000,412000,0
|
|
20241015,152500,559592000,412000,412000,412000,412000,0
|
|
20241015,152400,559592000,412000,412000,412000,412000,0
|
|
20241015,152300,559592000,412000,412000,412000,412000,0
|
|
20241015,152200,559592000,412000,412000,412000,412000,0
|
|
20241015,152100,559592000,412000,412000,412000,412000,0
|
|
20241015,152000,559592000,412000,412000,412000,412000,0
|
|
20241015,151900,559592000,412000,411500,412000,411500,6
|
|
20241015,151800,557122500,412000,412500,412500,412000,25
|
|
20241015,151700,546822000,412500,412500,412500,412500,3
|
|
20241015,151600,545584500,412000,412000,412000,412000,0
|
|
20241015,151500,545584500,412000,412500,412500,412000,3
|
|
20241015,151400,544348000,412000,412000,412000,412000,0
|
|
20241015,151300,544348000,412000,412000,412000,412000,0
|
|
20241015,151200,544348000,412000,412000,412000,412000,0
|
|
20241015,151100,544348000,412000,412000,412000,412000,0
|
|
20241015,151000,544348000,412000,412000,412000,412000,0
|
|
20241015,150900,544348000,412000,412000,412000,412000,0
|
|
20241015,150800,544348000,412000,412000,412000,412000,0
|
|
20241015,150700,544348000,412000,412000,412000,412000,0
|
|
20241015,150600,544348000,412000,412000,412000,412000,0
|
|
20241015,150500,544348000,412000,412000,412000,412000,0
|
|
20241015,150400,544348000,412000,412000,412000,412000,0
|
|
20241015,150300,544348000,412000,412000,412000,412000,0
|
|
20241015,150200,544348000,412000,412000,412000,412000,0
|
|
20241015,150100,544348000,412000,412500,412500,412000,6
|
|
20241015,150000,541874000,412500,413000,413500,412500,9
|
|
20241015,145900,538160000,413000,413500,413500,413000,22
|
|
20241015,145800,529065000,413500,413000,413500,413000,6
|
|
20241015,145700,526584500,413500,413500,413500,413500,2
|
|
20241015,145600,525757500,413500,413500,413500,413000,6
|
|
20241015,145500,523278000,413500,413000,413500,413000,2
|
|
20241015,145400,522451500,413500,413500,413500,413000,4
|
|
20241015,145300,520798000,413500,414000,414000,413500,4
|
|
20241015,145200,519143000,414000,413500,414000,413500,2
|
|
20241015,145100,518315500,413500,413500,413500,413000,7
|
|
20241015,145000,515423500,413500,413500,413500,413500,1
|
|
20241015,144900,515010000,413500,413500,413500,413500,1
|
|
20241015,144800,514596500,413500,413500,413500,413500,2
|
|
20241015,144700,513769500,413500,413500,413500,413500,1
|
|
20241015,144600,513356000,413500,413500,413500,413500,3
|
|
20241015,144500,512115500,413500,413500,413500,413500,2
|
|
20241015,144400,511288500,413500,413000,413500,413000,4
|
|
20241015,144300,509636000,413500,413500,413500,413500,2
|
|
20241015,144200,508809000,413500,413000,413500,413000,3
|
|
20241015,144100,507569000,413500,413500,413500,413500,2
|
|
20241015,144000,506742000,413500,413500,413500,413500,9
|
|
20241015,143900,503020500,413500,413500,413500,413500,3
|
|
20241015,143800,501780000,413000,413000,413000,413000,1
|
|
20241015,143700,501367000,413000,413000,413000,413000,2
|
|
20241015,143600,500541000,413000,413000,413000,413000,3
|
|
20241015,143500,499302000,413000,413000,413000,413000,2
|
|
20241015,143400,498476000,413500,412500,413500,412500,48
|
|
20241015,143300,478673500,412000,412000,412000,412000,0
|
|
20241015,143200,478673500,412000,412000,412000,412000,0
|
|
20241015,143100,478673500,412000,412000,412000,412000,2
|
|
20241015,143000,477849500,412000,412500,412500,412000,4
|
|
20241015,142900,476201000,412000,412000,412000,412000,1
|
|
20241015,142800,475789000,412000,412000,412000,412000,0
|
|
20241015,142700,475789000,412000,412000,412000,412000,2
|
|
20241015,142600,474965000,412000,412000,412000,412000,13
|
|
20241015,142500,469609000,412000,412000,412000,412000,0
|
|
20241015,142400,469609000,412000,412000,412000,412000,1
|
|
20241015,142300,469197000,412000,412000,412000,412000,1
|
|
20241015,142200,468785000,412000,412000,412000,412000,0
|
|
20241015,142100,468785000,412000,412000,412000,412000,0
|
|
20241015,142000,468785000,412000,412500,412500,412000,2
|
|
20241015,141900,467960500,412500,412000,412500,412000,5
|
|
20241015,141800,465899500,412000,412000,412000,412000,1
|
|
20241015,141700,465487500,412000,412000,412500,412000,3
|
|
20241015,141600,464251000,412000,412000,412000,412000,1
|
|
20241015,141500,463839000,412000,412000,412000,412000,0
|
|
20241015,141400,463839000,412000,412000,412000,412000,6
|
|
20241015,141300,461367000,412000,412000,412000,412000,1
|
|
20241015,141200,460955000,412000,412000,412000,412000,1
|
|
20241015,141100,460543000,412000,412000,412000,412000,3
|
|
20241015,141000,459307000,412000,412500,412500,412000,3
|
|
20241015,140900,458070500,412000,412000,412000,412000,0
|
|
20241015,140800,458070500,412000,412000,412000,412000,1
|
|
20241015,140700,457658500,412500,412000,412500,412000,2
|
|
20241015,140600,456834000,412000,412000,412000,412000,1
|
|
20241015,140500,456422000,412000,412000,412000,412000,1
|
|
20241015,140400,456010000,412500,412000,412500,412000,2
|
|
20241015,140300,455185500,412000,412000,412000,412000,10
|
|
20241015,140200,451065500,412000,412000,412000,412000,0
|
|
20241015,140100,451065500,412000,412000,412000,412000,1
|
|
20241015,140000,450653500,412500,412500,412500,412500,1
|
|
20241015,135900,450241000,412500,412500,412500,412500,1
|
|
20241015,135800,449828500,412000,412500,412500,412000,3
|
|
20241015,135700,448592000,412000,412000,412000,412000,2
|
|
20241015,135600,447768000,412000,412000,412000,412000,4
|
|
20241015,135500,446120000,411500,411500,411500,411500,1
|
|
20241015,135400,445708500,412000,412000,412000,412000,0
|
|
20241015,135300,445708500,412000,412000,412000,412000,5
|
|
20241015,135200,443648500,412000,412000,412000,412000,0
|
|
20241015,135100,443648500,412000,411500,412000,411500,3
|
|
20241015,135000,442413000,412000,412000,412000,412000,2
|
|
20241015,134900,441589000,412000,412000,412000,412000,0
|
|
20241015,134800,441589000,412000,412000,412000,412000,0
|
|
20241015,134700,441589000,412000,412000,412000,412000,2
|
|
20241015,134600,440765000,412000,412000,412000,412000,0
|
|
20241015,134500,440765000,412000,412000,412000,412000,2
|
|
20241015,134400,439941000,412000,412000,412000,412000,0
|
|
20241015,134300,439941000,412000,412000,412000,412000,4
|
|
20241015,134200,438293000,411500,411500,411500,411500,0
|
|
20241015,134100,438293000,411500,412000,412000,411500,2
|
|
20241015,134000,437469500,412000,411500,412000,411500,2
|
|
20241015,133900,436646000,411500,411500,411500,411500,5
|
|
20241015,133800,434588500,412000,412000,412000,412000,1
|
|
20241015,133700,434176500,411500,411500,411500,411500,1
|
|
20241015,133600,433765000,412000,412000,412000,412000,2
|
|
20241015,133500,432941000,412000,412000,412000,412000,1
|
|
20241015,133400,432529000,412000,412000,412000,412000,0
|
|
20241015,133300,432529000,412000,412000,412000,412000,23
|
|
20241015,133200,423053000,412000,412000,412000,412000,1
|
|
20241015,133100,422641000,412000,412000,412000,412000,0
|
|
20241015,133000,422641000,412000,412000,412000,412000,1
|
|
20241015,132900,422229000,412500,412500,412500,412500,1
|
|
20241015,132800,421816500,412000,412000,412000,412000,1
|
|
20241015,132700,421404500,412000,412000,412000,412000,1
|
|
20241015,132600,420992500,412000,412000,412000,412000,0
|
|
20241015,132500,420992500,412000,412000,412000,412000,1
|
|
20241015,132400,420580500,412000,412000,412000,412000,1
|
|
20241015,132300,420168500,412500,412500,412500,412500,1
|
|
20241015,132200,419756000,412500,412500,412500,412500,1
|
|
20241015,132100,419343500,412000,412000,412000,412000,1
|
|
20241015,132000,418931500,412500,412500,412500,412500,1
|
|
20241015,131900,418519000,412500,412000,412500,412000,3
|
|
20241015,131800,417282500,412000,412000,412000,412000,1
|
|
20241015,131700,416870500,412000,412000,412000,412000,1
|
|
20241015,131600,416458500,412500,412500,412500,412500,1
|
|
20241015,131500,416046000,412000,412000,412000,412000,1
|
|
20241015,131400,415634000,412000,412000,412000,412000,0
|
|
20241015,131300,415634000,412000,412000,412000,412000,1
|
|
20241015,131200,415222000,412000,412000,412000,412000,0
|
|
20241015,131100,415222000,412000,412000,412000,412000,1
|
|
20241015,131000,414810000,412000,412000,412000,412000,36
|
|
20241015,130900,399978000,412500,412500,412500,412500,0
|
|
20241015,130800,399978000,412500,412500,412500,412500,0
|
|
20241015,130700,399978000,412500,412500,412500,412500,1
|
|
20241015,130600,399565500,413000,413000,413000,413000,0
|
|
20241015,130500,399565500,413000,412500,413000,412500,4
|
|
20241015,130400,397914500,412000,412000,412000,412000,0
|
|
20241015,130300,397914500,412000,412000,412000,412000,0
|
|
20241015,130200,397914500,412000,412000,412000,412000,0
|
|
20241015,130100,397914500,412000,412000,412000,412000,1
|
|
20241015,130000,397502500,412000,412000,412000,412000,0
|
|
20241015,125900,397502500,412000,412000,412000,412000,0
|
|
20241015,125800,397502500,412000,412000,412000,412000,0
|
|
20241015,125700,397502500,412000,412000,412000,412000,0
|
|
20241015,125600,397502500,412000,412000,412000,412000,0
|
|
20241015,125500,397502500,412000,412000,412000,412000,1
|
|
20241015,125400,397090500,412500,412500,412500,412500,1
|
|
20241015,125300,396678000,412500,412500,412500,412500,1
|
|
20241015,125200,396265500,412500,412500,412500,412500,2
|
|
20241015,125100,395440500,412000,412000,412000,412000,0
|
|
20241015,125000,395440500,412000,412000,412000,412000,23
|
|
20241015,124900,385964500,412500,412500,412500,412500,0
|
|
20241015,124800,385964500,412500,412500,412500,412500,0
|
|
20241015,124700,385964500,412500,412500,412500,412500,3
|
|
20241015,124600,384727000,412000,412000,412000,412000,0
|
|
20241015,124500,384727000,412000,412000,412000,412000,1
|
|
20241015,124400,384315000,413500,413500,413500,413500,0
|
|
20241015,124300,384315000,413500,413500,413500,413500,0
|
|
20241015,124200,384315000,413500,413500,413500,413500,0
|
|
20241015,124100,384315000,413500,413500,413500,413500,0
|
|
20241015,124000,384315000,413500,413500,413500,413500,0
|
|
20241015,123900,384315000,413500,413500,413500,413500,0
|
|
20241015,123800,384315000,413500,413500,413500,413500,0
|
|
20241015,123700,384315000,413500,413500,413500,413500,0
|
|
20241015,123600,384315000,413500,413500,413500,413500,0
|
|
20241015,123500,384315000,413500,413500,413500,413500,0
|
|
20241015,123400,384315000,413500,413500,413500,413500,0
|
|
20241015,123300,384315000,413500,412500,413500,412500,3
|
|
20241015,123200,383075500,413000,413000,413000,413000,0
|
|
20241015,123100,383075500,413000,413000,413000,413000,10
|
|
20241015,123000,378945500,413000,413000,413000,413000,0
|
|
20241015,122900,378945500,413000,413000,413000,413000,0
|
|
20241015,122800,378945500,413000,413000,413000,413000,0
|
|
20241015,122700,378945500,413000,413000,413000,413000,0
|
|
20241015,122600,378945500,413000,413000,413000,413000,1
|
|
20241015,122500,378532500,412500,412500,412500,412500,0
|
|
20241015,122400,378532500,412500,412500,412500,412500,1
|
|
20241015,122300,378120000,412000,412000,412000,412000,0
|
|
20241015,122200,378120000,412000,412000,412000,412000,0
|
|
20241015,122100,378120000,412000,412000,412000,412000,0
|
|
20241015,122000,378120000,412000,412000,412000,412000,1
|
|
20241015,121900,377708000,413000,413000,413000,413000,0
|
|
20241015,121800,377708000,413000,413000,413000,413000,0
|
|
20241015,121700,377708000,413000,413000,413000,413000,0
|
|
20241015,121600,377708000,413000,413000,413000,413000,1
|
|
20241015,121500,377295000,412000,412000,412000,412000,0
|
|
20241015,121400,377295000,412000,412000,412000,412000,0
|
|
20241015,121300,377295000,412000,412000,412000,412000,1
|
|
20241015,121200,376883000,413000,413000,413000,413000,0
|
|
20241015,121100,376883000,413000,413000,413000,413000,0
|
|
20241015,121000,376883000,413000,413000,413000,413000,0
|
|
20241015,120900,376883000,413000,413000,413000,413000,0
|
|
20241015,120800,376883000,413000,413000,413000,413000,1
|
|
20241015,120700,376470000,412000,412000,412000,412000,0
|
|
20241015,120600,376470000,412000,412000,412000,412000,0
|
|
20241015,120500,376470000,412000,412000,412000,412000,0
|
|
20241015,120400,376470000,412000,412000,412000,412000,0
|
|
20241015,120300,376470000,412000,412000,412000,412000,0
|
|
20241015,120200,376470000,412000,412000,412000,412000,1
|
|
20241015,120100,376058000,413000,413000,413000,413000,3
|
|
20241015,120000,374819000,412000,412000,412000,412000,0
|
|
20241015,115900,374819000,412000,412000,412000,412000,1
|
|
20241015,115800,374407000,412000,412000,412000,412000,0
|
|
20241015,115700,374407000,412000,412000,412000,412000,2
|
|
20241015,115600,373583000,412000,412000,412000,412000,0
|
|
20241015,115500,373583000,412000,412000,412000,412000,2
|
|
20241015,115400,372759000,412000,412000,412000,412000,0
|
|
20241015,115300,372759000,412000,412000,412000,412000,1
|
|
20241015,115200,372347000,412000,412000,412000,412000,0
|
|
20241015,115100,372347000,412000,412500,412500,412000,5
|
|
20241015,115000,370285000,412500,412500,412500,412500,0
|
|
20241015,114900,370285000,412500,412500,412500,412500,11
|
|
20241015,114800,365747500,412000,412000,412000,412000,0
|
|
20241015,114700,365747500,412000,412000,412000,412000,1
|
|
20241015,114600,365335500,412500,412500,412500,412500,0
|
|
20241015,114500,365335500,412500,412500,412500,412500,0
|
|
20241015,114400,365335500,412500,412500,412500,412500,0
|
|
20241015,114300,365335500,412500,412500,412500,412500,0
|
|
20241015,114200,365335500,412500,412500,412500,412500,0
|
|
20241015,114100,365335500,412500,412500,412500,412500,0
|
|
20241015,114000,365335500,412500,412500,412500,412500,0
|
|
20241015,113900,365335500,412500,412500,412500,412500,7
|
|
20241015,113800,362448000,412000,412000,412000,412000,0
|
|
20241015,113700,362448000,412000,412000,412000,412000,0
|
|
20241015,113600,362448000,412000,412000,412000,412000,0
|
|
20241015,113500,362448000,412000,412000,412000,412000,0
|
|
20241015,113400,362448000,412000,412500,412500,412000,11
|
|
20241015,113300,357911000,412500,412500,412500,412500,0
|
|
20241015,113200,357911000,412500,412500,412500,412500,14
|
|
20241015,113100,352136000,412500,412500,412500,412500,0
|
|
20241015,113000,352136000,412500,412500,412500,412500,1
|
|
20241015,112900,351723500,413000,413000,413000,413000,0
|
|
20241015,112800,351723500,413000,413000,413000,413000,0
|
|
20241015,112700,351723500,413000,413000,413000,413000,0
|
|
20241015,112600,351723500,413000,413000,413000,413000,0
|
|
20241015,112500,351723500,413000,413000,413000,413000,0
|
|
20241015,112400,351723500,413000,413000,413000,413000,2
|
|
20241015,112300,350897500,413000,413000,413000,413000,0
|
|
20241015,112200,350897500,413000,413000,413000,413000,0
|
|
20241015,112100,350897500,413000,413000,413000,413000,0
|
|
20241015,112000,350897500,413000,413000,413000,413000,2
|
|
20241015,111900,350071500,412500,412500,412500,412500,4
|
|
20241015,111800,348421500,412500,412500,412500,412500,1
|
|
20241015,111700,348009000,413000,413000,413000,413000,0
|
|
20241015,111600,348009000,413000,413000,413000,413000,20
|
|
20241015,111500,339749000,413000,413000,413000,413000,0
|
|
20241015,111400,339749000,413000,413000,413000,413000,0
|
|
20241015,111300,339749000,413000,413000,413000,413000,0
|
|
20241015,111200,339749000,413000,413000,413000,413000,1
|
|
20241015,111100,339336000,413500,413500,413500,413500,0
|
|
20241015,111000,339336000,413500,413500,413500,413500,1
|
|
20241015,110900,338922500,413500,413500,413500,413500,3
|
|
20241015,110800,337682000,413500,413000,413500,413000,4
|
|
20241015,110700,336029500,413500,413500,413500,413500,0
|
|
20241015,110600,336029500,413500,413500,413500,413500,0
|
|
20241015,110500,336029500,413500,413500,413500,413500,9
|
|
20241015,110400,332308000,413000,413000,413000,413000,0
|
|
20241015,110300,332308000,413000,413000,413000,413000,0
|
|
20241015,110200,332308000,413000,413000,413000,413000,2
|
|
20241015,110100,331482000,413000,412500,413000,412500,2
|
|
20241015,110000,330656500,413000,412500,413000,412500,2
|
|
20241015,105900,329831000,412500,412500,412500,412500,0
|
|
20241015,105800,329831000,412500,412500,412500,412500,0
|
|
20241015,105700,329831000,412500,412500,412500,412500,0
|
|
20241015,105600,329831000,412500,412500,412500,412500,13
|
|
20241015,105500,324468500,412500,412500,412500,412500,0
|
|
20241015,105400,324468500,412500,412500,412500,412500,0
|
|
20241015,105300,324468500,412500,412500,412500,412500,2
|
|
20241015,105200,323643500,412500,412500,412500,412500,1
|
|
20241015,105100,323231000,412000,412000,412000,412000,0
|
|
20241015,105000,323231000,412000,412000,412000,412000,0
|
|
20241015,104900,323231000,412000,412000,412000,412000,3
|
|
20241015,104800,321995000,412000,412000,412000,412000,3
|
|
20241015,104700,320759000,412500,412500,412500,412500,19
|
|
20241015,104600,312921500,412500,412500,412500,412500,3
|
|
20241015,104500,311684000,412500,414000,414000,412500,4
|
|
20241015,104400,310032500,412500,412500,412500,412500,3
|
|
20241015,104300,308795000,412500,412500,412500,412500,3
|
|
20241015,104200,307557500,412500,413000,413000,412500,3
|
|
20241015,104100,306319500,413000,413000,413000,413000,3
|
|
20241015,104000,305080500,414000,412500,414000,412500,7
|
|
20241015,103900,302186500,414000,414000,414000,414000,0
|
|
20241015,103800,302186500,414000,414000,414000,414000,0
|
|
20241015,103700,302186500,414000,414000,414000,414000,0
|
|
20241015,103600,302186500,414000,414000,414000,414000,2
|
|
20241015,103500,301358500,412500,412500,412500,412500,0
|
|
20241015,103400,301358500,412500,413500,413500,412500,17
|
|
20241015,103300,294331000,413500,413500,413500,413500,0
|
|
20241015,103200,294331000,413500,412000,413500,412000,4
|
|
20241015,103100,292678500,412000,412000,412000,412000,0
|
|
20241015,103000,292678500,412000,412000,412000,412000,0
|
|
20241015,102900,292678500,412000,412000,412000,412000,0
|
|
20241015,102800,292678500,412000,412000,412000,412000,0
|
|
20241015,102700,292678500,412000,412000,412000,412000,0
|
|
20241015,102600,292678500,412000,412000,412000,412000,0
|
|
20241015,102500,292678500,412000,412000,412000,412000,0
|
|
20241015,102400,292678500,412000,412000,412000,412000,0
|
|
20241015,102300,292678500,412000,412000,412000,412000,0
|
|
20241015,102200,292678500,412000,412000,412000,412000,0
|
|
20241015,102100,292678500,412000,412000,412000,412000,0
|
|
20241015,102000,292678500,412000,412000,412000,412000,5
|
|
20241015,101900,290618500,412000,412000,412000,412000,0
|
|
20241015,101800,290618500,412000,412000,412000,412000,0
|
|
20241015,101700,290618500,412000,412000,412000,412000,0
|
|
20241015,101600,290618500,412000,412000,412000,412000,0
|
|
20241015,101500,290618500,412000,413500,413500,412000,48
|
|
20241015,101400,270809500,413500,413500,413500,413500,0
|
|
20241015,101300,270809500,413500,413500,413500,413500,3
|
|
20241015,101200,269569000,413500,413500,413500,413500,3
|
|
20241015,101100,268328500,413000,413000,413000,413000,4
|
|
20241015,101000,266676500,412500,412500,412500,412500,0
|
|
20241015,100900,266676500,412500,412500,412500,412500,1
|
|
20241015,100800,266264000,412500,412500,412500,412500,0
|
|
20241015,100700,266264000,412500,412500,412500,412500,0
|
|
20241015,100600,266264000,412500,412500,412500,412500,0
|
|
20241015,100500,266264000,412500,412500,412500,412500,1
|
|
20241015,100400,265851500,412500,412500,412500,412500,0
|
|
20241015,100300,265851500,412500,412500,412500,412500,1
|
|
20241015,100200,265439000,412500,412500,412500,412500,0
|
|
20241015,100100,265439000,412500,412500,412500,412000,7
|
|
20241015,100000,262552000,413000,414000,414000,412500,7
|
|
20241015,095900,259661000,414000,414000,414000,414000,1
|
|
20241015,095800,259247000,413000,413000,413000,413000,0
|
|
20241015,095700,259247000,413000,413000,413000,413000,5
|
|
20241015,095600,257182000,413000,413000,413000,413000,4
|
|
20241015,095500,255530000,413500,413500,413500,413500,0
|
|
20241015,095400,255530000,413500,413500,413500,413500,1
|
|
20241015,095300,255116500,414500,414500,414500,414500,5
|
|
20241015,095200,253044000,414000,413000,414000,413000,3
|
|
20241015,095100,251804000,413000,413000,413000,413000,2
|
|
20241015,095000,250978000,414000,414000,414000,414000,0
|
|
20241015,094900,250978000,414000,414000,414000,414000,0
|
|
20241015,094800,250978000,414000,414000,414000,414000,2
|
|
20241015,094700,250150000,413000,413000,413000,413000,2
|
|
20241015,094600,249324000,413000,413000,413000,413000,7
|
|
20241015,094500,246433000,413000,413000,413000,413000,0
|
|
20241015,094400,246433000,413000,413000,413000,413000,23
|
|
20241015,094300,236934000,412500,412500,412500,412500,0
|
|
20241015,094200,236934000,412500,412500,412500,412500,2
|
|
20241015,094100,236109000,412500,412500,412500,412500,0
|
|
20241015,094000,236109000,412500,412500,412500,412500,1
|
|
20241015,093900,235696500,412500,412500,412500,412500,2
|
|
20241015,093800,234871500,412500,412500,412500,412500,2
|
|
20241015,093700,234046500,412500,412500,412500,412500,0
|
|
20241015,093600,234046500,412500,412500,412500,412500,0
|
|
20241015,093500,234046500,412500,412000,412500,412000,5
|
|
20241015,093400,231985500,412000,412000,412000,412000,0
|
|
20241015,093300,231985500,412000,412000,412000,412000,1
|
|
20241015,093200,231573500,412000,412500,412500,412000,523
|
|
20241015,093100,16090000,413000,413000,413000,413000,3
|
|
20241015,093000,14851000,412500,412500,412500,412500,0
|
|
20241015,092900,14851000,412500,412500,412500,412500,0
|
|
20241015,092800,14851000,412500,412500,412500,412500,0
|
|
20241015,092700,14851000,412500,412500,412500,412500,1
|
|
20241015,092600,14438500,413000,413000,413000,413000,0
|
|
20241015,092500,14438500,413000,413000,413000,413000,0
|
|
20241015,092400,14438500,413000,413000,413000,413000,0
|
|
20241015,092300,14438500,413000,413000,413000,413000,1
|
|
20241015,092200,14025500,412500,412500,412500,412500,1
|
|
20241015,092100,13613000,413000,413000,413000,413000,0
|
|
20241015,092000,13613000,413000,413000,413000,413000,1
|
|
20241015,091900,13200000,412000,412000,412000,412000,0
|
|
20241015,091800,13200000,412000,412500,412500,412000,5
|
|
20241015,091700,11139000,412000,412000,412000,412000,0
|
|
20241015,091600,11139000,412000,412000,412000,412000,1
|
|
20241015,091500,10727000,412500,412500,412500,412500,0
|
|
20241015,091400,10727000,412500,412500,412500,412500,1
|
|
20241015,091300,10314500,412500,412500,412500,412500,1
|
|
20241015,091200,9902000,413000,413000,413000,413000,0
|
|
20241015,091100,9902000,413000,413000,413000,413000,1
|
|
20241015,091000,9489000,413000,412000,413000,412000,6
|
|
20241015,090900,7013500,412500,412500,412500,412500,2
|
|
20241015,090800,6188500,413000,413000,413000,413000,0
|
|
20241015,090700,6188500,413000,413000,413000,413000,0
|
|
20241015,090600,6188500,413000,413000,413000,413000,2
|
|
20241015,090500,5362500,412000,412000,412000,412000,2
|
|
20241015,090400,4538500,412000,412000,412000,412000,1
|
|
20241015,090300,4126500,413000,413000,413000,413000,1
|
|
20241015,090200,3713500,412000,412500,412500,412000,6
|
|
20241015,090100,1239000,413000,413000,413000,413000,0
|
|
20241015,090000,1239000,413000,413000,413000,413000,3
|