592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184900,755236000,410000,410000,410000,410000,184
|
|
20241016,184800,755236000,410000,410000,410000,410000,0
|
|
20241016,184700,755236000,410000,410000,410000,410000,0
|
|
20241016,184600,755236000,410000,410000,410000,410000,0
|
|
20241016,184500,755236000,410000,410000,410000,410000,0
|
|
20241016,184400,755236000,410000,410000,410000,410000,0
|
|
20241016,184300,755236000,410000,410000,410000,410000,0
|
|
20241016,184200,755236000,410000,410000,410000,410000,0
|
|
20241016,184100,755236000,410000,410000,410000,410000,0
|
|
20241016,184000,755236000,410000,410000,410000,410000,0
|
|
20241016,183900,755236000,410000,410000,410000,410000,0
|
|
20241016,183800,755236000,410000,410000,410000,410000,0
|
|
20241016,183700,755236000,410000,410000,410000,410000,0
|
|
20241016,183600,755236000,410000,410000,410000,410000,0
|
|
20241016,183500,755236000,410000,410000,410000,410000,0
|
|
20241016,183400,755236000,410000,410000,410000,410000,0
|
|
20241016,183300,755236000,410000,410000,410000,410000,0
|
|
20241016,183200,755236000,410000,410000,410000,410000,0
|
|
20241016,183100,755236000,410000,410000,410000,410000,0
|
|
20241016,183000,755236000,410000,410000,410000,410000,0
|
|
20241016,182900,755236000,410000,410000,410000,410000,0
|
|
20241016,182800,755236000,410000,410000,410000,410000,0
|
|
20241016,182700,755236000,410000,410000,410000,410000,0
|
|
20241016,182600,755236000,410000,410000,410000,410000,0
|
|
20241016,182500,755236000,410000,410000,410000,410000,0
|
|
20241016,182400,755236000,410000,410000,410000,410000,0
|
|
20241016,182300,755236000,410000,410000,410000,410000,0
|
|
20241016,182200,755236000,410000,410000,410000,410000,0
|
|
20241016,182100,755236000,410000,410000,410000,410000,0
|
|
20241016,182000,755236000,410000,410000,410000,410000,0
|
|
20241016,181900,755236000,410000,410000,410000,410000,184
|
|
20241016,181800,755236000,410000,410000,410000,410000,0
|
|
20241016,181700,755236000,410000,410000,410000,410000,0
|
|
20241016,181600,755236000,410000,410000,410000,410000,0
|
|
20241016,181500,755236000,410000,410000,410000,410000,0
|
|
20241016,181400,755236000,410000,410000,410000,410000,0
|
|
20241016,181300,755236000,410000,410000,410000,410000,0
|
|
20241016,181200,755236000,410000,410000,410000,410000,0
|
|
20241016,181100,755236000,410000,410000,410000,410000,0
|
|
20241016,181000,755236000,410000,410000,410000,410000,0
|
|
20241016,180900,755236000,410000,410000,410000,410000,0
|
|
20241016,180800,755236000,410000,410000,410000,410000,0
|
|
20241016,180700,755236000,410000,410000,410000,410000,0
|
|
20241016,180600,755236000,410000,410000,410000,410000,0
|
|
20241016,180500,755236000,410000,410000,410000,410000,0
|
|
20241016,180400,755236000,410000,410000,410000,410000,0
|
|
20241016,180300,755236000,410000,410000,410000,410000,0
|
|
20241016,180200,755236000,410000,410000,410000,410000,0
|
|
20241016,180100,755236000,410000,410000,410000,410000,0
|
|
20241016,180000,755236000,410000,410000,410000,410000,0
|
|
20241016,175900,755236000,410000,410000,410000,410000,0
|
|
20241016,175800,755236000,410000,410000,410000,410000,0
|
|
20241016,175700,755236000,410000,410000,410000,410000,0
|
|
20241016,175600,755236000,410000,410000,410000,410000,0
|
|
20241016,175500,755236000,410000,410000,410000,410000,0
|
|
20241016,175400,755236000,410000,410000,410000,410000,0
|
|
20241016,175300,755236000,410000,410000,410000,410000,0
|
|
20241016,175200,755236000,410000,410000,410000,410000,0
|
|
20241016,175100,755236000,410000,410000,410000,410000,0
|
|
20241016,175000,755236000,410000,410000,410000,410000,0
|
|
20241016,174900,755236000,410000,410000,410000,410000,184
|
|
20241016,174800,755236000,410000,410000,410000,410000,0
|
|
20241016,174700,755236000,410000,410000,410000,410000,0
|
|
20241016,174600,755236000,410000,410000,410000,410000,0
|
|
20241016,174500,755236000,410000,410000,410000,410000,0
|
|
20241016,174400,755236000,410000,410000,410000,410000,0
|
|
20241016,174300,755236000,410000,410000,410000,410000,0
|
|
20241016,174200,755236000,410000,410000,410000,410000,0
|
|
20241016,174100,755236000,410000,410000,410000,410000,0
|
|
20241016,174000,755236000,410000,410000,410000,410000,0
|
|
20241016,173900,755236000,410000,410000,410000,410000,0
|
|
20241016,173800,755236000,410000,410000,410000,410000,0
|
|
20241016,173700,755236000,410000,410000,410000,410000,0
|
|
20241016,173600,755236000,410000,410000,410000,410000,0
|
|
20241016,173500,755236000,410000,410000,410000,410000,0
|
|
20241016,173400,755236000,410000,410000,410000,410000,0
|
|
20241016,173300,755236000,410000,410000,410000,410000,0
|
|
20241016,173200,755236000,410000,410000,410000,410000,0
|
|
20241016,173100,755236000,410000,410000,410000,410000,0
|
|
20241016,173000,755236000,410000,410000,410000,410000,0
|
|
20241016,172900,755236000,410000,410000,410000,410000,0
|
|
20241016,172800,755236000,410000,410000,410000,410000,0
|
|
20241016,172700,755236000,410000,410000,410000,410000,0
|
|
20241016,172600,755236000,410000,410000,410000,410000,0
|
|
20241016,172500,755236000,410000,410000,410000,410000,0
|
|
20241016,172400,755236000,410000,410000,410000,410000,0
|
|
20241016,172300,755236000,410000,410000,410000,410000,0
|
|
20241016,172200,755236000,410000,410000,410000,410000,0
|
|
20241016,172100,755236000,410000,410000,410000,410000,0
|
|
20241016,172000,755236000,410000,410000,410000,410000,0
|
|
20241016,171900,755236000,410000,410000,410000,410000,184
|
|
20241016,171800,755236000,410000,410000,410000,410000,0
|
|
20241016,171700,755236000,410000,410000,410000,410000,0
|
|
20241016,171600,755236000,410000,410000,410000,410000,0
|
|
20241016,171500,755236000,410000,410000,410000,410000,0
|
|
20241016,171400,755236000,410000,410000,410000,410000,0
|
|
20241016,171300,755236000,410000,410000,410000,410000,0
|
|
20241016,171200,755236000,410000,410000,410000,410000,0
|
|
20241016,171100,755236000,410000,410000,410000,410000,0
|
|
20241016,171000,755236000,410000,410000,410000,410000,0
|
|
20241016,170900,755236000,410000,410000,410000,410000,0
|
|
20241016,170800,755236000,410000,410000,410000,410000,0
|
|
20241016,170700,755236000,410000,410000,410000,410000,0
|
|
20241016,170600,755236000,410000,410000,410000,410000,0
|
|
20241016,170500,755236000,410000,410000,410000,410000,0
|
|
20241016,170400,755236000,410000,410000,410000,410000,0
|
|
20241016,170300,755236000,410000,410000,410000,410000,0
|
|
20241016,170200,755236000,410000,410000,410000,410000,0
|
|
20241016,170100,755236000,410000,410000,410000,410000,0
|
|
20241016,170000,755236000,410000,410000,410000,410000,0
|
|
20241016,165900,755236000,410000,410000,410000,410000,0
|
|
20241016,165800,755236000,410000,410000,410000,410000,0
|
|
20241016,165700,755236000,410000,410000,410000,410000,0
|
|
20241016,165600,755236000,410000,410000,410000,410000,0
|
|
20241016,165500,755236000,410000,410000,410000,410000,0
|
|
20241016,165400,755236000,410000,410000,410000,410000,0
|
|
20241016,165300,755236000,410000,410000,410000,410000,0
|
|
20241016,165200,755236000,410000,410000,410000,410000,0
|
|
20241016,165100,755236000,410000,410000,410000,410000,0
|
|
20241016,165000,755236000,410000,410000,410000,410000,0
|
|
20241016,164900,755236000,410000,410000,410000,410000,184
|
|
20241016,164800,755236000,410000,410000,410000,410000,0
|
|
20241016,164700,755236000,410000,410000,410000,410000,0
|
|
20241016,164600,755236000,410000,410000,410000,410000,0
|
|
20241016,164500,755236000,410000,410000,410000,410000,0
|
|
20241016,164400,755236000,410000,410000,410000,410000,0
|
|
20241016,164300,755236000,410000,410000,410000,410000,0
|
|
20241016,164200,755236000,410000,410000,410000,410000,0
|
|
20241016,164100,755236000,410000,410000,410000,410000,0
|
|
20241016,164000,755236000,410000,410000,410000,410000,0
|
|
20241016,163900,755236000,410000,410000,410000,410000,0
|
|
20241016,163800,755236000,410000,410000,410000,410000,0
|
|
20241016,163700,755236000,410000,410000,410000,410000,0
|
|
20241016,163600,755236000,410000,410000,410000,410000,0
|
|
20241016,163500,755236000,410000,410000,410000,410000,0
|
|
20241016,163400,755236000,410000,410000,410000,410000,0
|
|
20241016,163300,755236000,410000,410000,410000,410000,0
|
|
20241016,163200,755236000,410000,410000,410000,410000,0
|
|
20241016,163100,755236000,410000,410000,410000,410000,0
|
|
20241016,163000,755236000,410000,410000,410000,410000,0
|
|
20241016,162900,755236000,410000,410000,410000,410000,0
|
|
20241016,162800,755236000,410000,410000,410000,410000,0
|
|
20241016,162700,755236000,410000,410000,410000,410000,0
|
|
20241016,162600,755236000,410000,410000,410000,410000,0
|
|
20241016,162500,755236000,410000,410000,410000,410000,0
|
|
20241016,162400,755236000,410000,410000,410000,410000,0
|
|
20241016,162300,755236000,410000,410000,410000,410000,0
|
|
20241016,162200,755236000,410000,410000,410000,410000,0
|
|
20241016,162100,755236000,410000,410000,410000,410000,0
|
|
20241016,162000,755236000,410000,410000,410000,410000,0
|
|
20241016,161900,755236000,410000,410000,410000,410000,184
|
|
20241016,161800,755236000,410000,410000,410000,410000,0
|
|
20241016,161700,755236000,410000,410000,410000,410000,0
|
|
20241016,161600,755236000,410000,410000,410000,410000,0
|
|
20241016,161500,755236000,410000,410000,410000,410000,0
|
|
20241016,161400,755236000,410000,410000,410000,410000,0
|
|
20241016,161300,755236000,410000,410000,410000,410000,0
|
|
20241016,161200,755236000,410000,410000,410000,410000,0
|
|
20241016,161100,755236000,410000,410000,410000,410000,0
|
|
20241016,161000,755236000,410000,410000,410000,410000,0
|
|
20241016,160900,755236000,410000,410000,410000,410000,0
|
|
20241016,160800,755236000,410000,410000,410000,410000,0
|
|
20241016,160700,755236000,410000,410000,410000,410000,0
|
|
20241016,160600,755236000,410000,410000,410000,410000,0
|
|
20241016,160500,755236000,410000,410000,410000,410000,0
|
|
20241016,160400,755236000,410000,410000,410000,410000,0
|
|
20241016,160300,755236000,410000,410000,410000,410000,0
|
|
20241016,160200,755236000,410000,410000,410000,410000,0
|
|
20241016,160100,755236000,410000,410000,410000,410000,0
|
|
20241016,160000,755236000,410000,410000,410000,410000,0
|
|
20241016,155900,755236000,410000,410000,410000,410000,0
|
|
20241016,155800,755236000,410000,410000,410000,410000,0
|
|
20241016,155700,755236000,410000,410000,410000,410000,0
|
|
20241016,155600,755236000,410000,410000,410000,410000,0
|
|
20241016,155500,755236000,410000,410000,410000,410000,0
|
|
20241016,155400,755236000,410000,410000,410000,410000,0
|
|
20241016,155300,755236000,410000,410000,410000,410000,0
|
|
20241016,155200,755236000,410000,410000,410000,410000,0
|
|
20241016,155100,755236000,410000,410000,410000,410000,0
|
|
20241016,155000,755236000,410000,410000,410000,410000,0
|
|
20241016,154900,755236000,410000,410000,410000,410000,184
|
|
20241016,154800,755236000,410000,410000,410000,410000,0
|
|
20241016,154700,755236000,410000,410000,410000,410000,0
|
|
20241016,154600,755236000,410000,410000,410000,410000,0
|
|
20241016,154500,755236000,410000,410000,410000,410000,0
|
|
20241016,154400,755236000,410000,410000,410000,410000,0
|
|
20241016,154300,755236000,410000,410000,410000,410000,0
|
|
20241016,154200,755236000,410000,410000,410000,410000,0
|
|
20241016,154100,755236000,410000,410000,410000,410000,0
|
|
20241016,154000,755236000,410000,410000,410000,410000,0
|
|
20241016,153900,755236000,410000,410000,410000,410000,0
|
|
20241016,153800,755236000,410000,410000,410000,410000,0
|
|
20241016,153700,755236000,410000,410000,410000,410000,0
|
|
20241016,153600,755236000,410000,410000,410000,410000,0
|
|
20241016,153500,755236000,410000,410000,410000,410000,0
|
|
20241016,153400,755236000,410000,410000,410000,410000,0
|
|
20241016,153300,755236000,410000,410000,410000,410000,0
|
|
20241016,153200,755236000,410000,410000,410000,410000,0
|
|
20241016,153100,755236000,410000,410000,410000,410000,0
|
|
20241016,153000,755236000,410000,410000,410000,410000,184
|
|
20241016,152900,679796000,410000,410000,410000,410000,0
|
|
20241016,152800,679796000,410000,410000,410000,410000,0
|
|
20241016,152700,679796000,410000,410000,410000,410000,0
|
|
20241016,152600,679796000,410000,410000,410000,410000,0
|
|
20241016,152500,679796000,410000,410000,410000,410000,0
|
|
20241016,152400,679796000,410000,410000,410000,410000,0
|
|
20241016,152300,679796000,410000,410000,410000,410000,0
|
|
20241016,152200,679796000,410000,410000,410000,410000,0
|
|
20241016,152100,679796000,410000,410000,410000,410000,0
|
|
20241016,152000,679796000,410000,410000,410000,410000,0
|
|
20241016,151900,679796000,410000,411000,411000,410000,104
|
|
20241016,151800,637101000,411000,411000,411000,411000,0
|
|
20241016,151700,637101000,411000,411000,411000,411000,2
|
|
20241016,151600,636279000,410500,410500,410500,410500,0
|
|
20241016,151500,636279000,410500,410500,410500,410500,1
|
|
20241016,151400,635868500,411000,411000,411000,411000,0
|
|
20241016,151300,635868500,411000,410500,411000,410500,3
|
|
20241016,151200,634636000,410500,410500,410500,410500,0
|
|
20241016,151100,634636000,410500,410500,410500,410500,0
|
|
20241016,151000,634636000,410500,410500,410500,410500,2
|
|
20241016,150900,633815000,411000,411000,411000,411000,0
|
|
20241016,150800,633815000,411000,411000,411000,411000,0
|
|
20241016,150700,633815000,411000,411000,411000,411000,3
|
|
20241016,150600,632582000,411000,411000,411000,411000,0
|
|
20241016,150500,632582000,411000,410500,411000,410500,3
|
|
20241016,150400,631350000,411000,411000,411000,411000,0
|
|
20241016,150300,631350000,411000,411000,411000,411000,1
|
|
20241016,150200,630939000,411000,411000,411000,411000,1
|
|
20241016,150100,630528000,411000,411000,411000,411000,2
|
|
20241016,150000,629706000,410500,410500,410500,410500,2
|
|
20241016,145900,628885000,411000,411000,411000,411000,3
|
|
20241016,145800,627652000,411000,411000,411000,411000,2
|
|
20241016,145700,626830000,411000,411000,411000,411000,2
|
|
20241016,145600,626008000,411000,411000,411000,411000,1
|
|
20241016,145500,625597000,411000,411000,411000,411000,3
|
|
20241016,145400,624364000,411000,411000,411000,411000,1
|
|
20241016,145300,623953000,411000,410500,411000,410500,63
|
|
20241016,145200,598086000,410500,410500,410500,410500,0
|
|
20241016,145100,598086000,410500,410500,410500,410500,0
|
|
20241016,145000,598086000,410500,410500,410500,410500,1
|
|
20241016,144900,597675500,410500,410500,410500,410500,1
|
|
20241016,144800,597265000,411000,411000,411000,411000,2
|
|
20241016,144700,596443000,410500,410500,410500,410500,0
|
|
20241016,144600,596443000,410500,410500,410500,410500,0
|
|
20241016,144500,596443000,410500,410500,410500,410500,0
|
|
20241016,144400,596443000,410500,410500,410500,410500,0
|
|
20241016,144300,596443000,410500,410500,410500,410500,2
|
|
20241016,144200,595622000,411000,411000,411000,411000,0
|
|
20241016,144100,595622000,411000,411000,411000,411000,2
|
|
20241016,144000,594800000,410500,410500,410500,410500,0
|
|
20241016,143900,594800000,410500,410500,410500,410500,0
|
|
20241016,143800,594800000,410500,410500,410500,410500,0
|
|
20241016,143700,594800000,410500,410500,410500,410500,4
|
|
20241016,143600,593158000,411000,411000,411000,411000,0
|
|
20241016,143500,593158000,411000,411000,411000,411000,5
|
|
20241016,143400,591103000,411000,411000,411000,411000,8
|
|
20241016,143300,587815000,411000,411000,411000,411000,0
|
|
20241016,143200,587815000,411000,411000,411000,411000,0
|
|
20241016,143100,587815000,411000,411000,411000,411000,3
|
|
20241016,143000,586582000,411000,410500,411000,410500,2
|
|
20241016,142900,585760500,411000,411000,411000,410500,91
|
|
20241016,142800,548403000,410500,410500,410500,410500,1
|
|
20241016,142700,547992500,410500,410500,410500,410500,0
|
|
20241016,142600,547992500,410500,410500,410500,410500,0
|
|
20241016,142500,547992500,410500,410500,410500,410500,0
|
|
20241016,142400,547992500,410500,410500,410500,410500,0
|
|
20241016,142300,547992500,410500,410500,410500,410500,0
|
|
20241016,142200,547992500,410500,410500,410500,410500,0
|
|
20241016,142100,547992500,410500,410500,410500,410500,0
|
|
20241016,142000,547992500,410500,410500,410500,410500,1
|
|
20241016,141900,547582000,411000,411000,411000,411000,0
|
|
20241016,141800,547582000,411000,410500,411000,410500,19
|
|
20241016,141700,539782000,410500,410500,410500,410500,0
|
|
20241016,141600,539782000,410500,410500,410500,410500,1
|
|
20241016,141500,539371500,410500,410500,410500,410500,0
|
|
20241016,141400,539371500,410500,410500,410500,410500,0
|
|
20241016,141300,539371500,410500,410500,410500,410500,0
|
|
20241016,141200,539371500,410500,410500,410500,410500,0
|
|
20241016,141100,539371500,410500,410500,410500,410500,0
|
|
20241016,141000,539371500,410500,410500,410500,410500,1
|
|
20241016,140900,538961000,410500,410500,410500,410500,0
|
|
20241016,140800,538961000,410500,410500,410500,410500,0
|
|
20241016,140700,538961000,410500,410500,410500,410500,0
|
|
20241016,140600,538961000,410500,410500,410500,410500,2
|
|
20241016,140500,538140000,410500,410500,410500,410500,1
|
|
20241016,140400,537729500,410500,410500,410500,410500,10
|
|
20241016,140300,533624500,410500,410500,410500,410500,0
|
|
20241016,140200,533624500,410500,410500,410500,410500,0
|
|
20241016,140100,533624500,410500,410500,410500,410500,1
|
|
20241016,140000,533214000,411000,411000,411000,411000,0
|
|
20241016,135900,533214000,411000,411000,411000,411000,0
|
|
20241016,135800,533214000,411000,411000,411000,411000,0
|
|
20241016,135700,533214000,411000,411000,411000,410500,9
|
|
20241016,135600,529515500,410500,410500,410500,410500,0
|
|
20241016,135500,529515500,410500,410500,410500,410500,1
|
|
20241016,135400,529105000,410500,410500,410500,410500,0
|
|
20241016,135300,529105000,410500,410500,410500,410500,0
|
|
20241016,135200,529105000,410500,410500,410500,410500,2
|
|
20241016,135100,528284000,410500,410500,410500,410500,7
|
|
20241016,135000,525410500,411000,411000,411000,411000,1
|
|
20241016,134900,524999500,411000,411000,411000,411000,0
|
|
20241016,134800,524999500,411000,411000,411000,411000,0
|
|
20241016,134700,524999500,411000,411000,411000,411000,0
|
|
20241016,134600,524999500,411000,411000,411000,411000,1
|
|
20241016,134500,524588500,410500,410500,410500,410500,10
|
|
20241016,134400,520483500,410500,410500,410500,410500,0
|
|
20241016,134300,520483500,410500,410500,410500,410500,0
|
|
20241016,134200,520483500,410500,410500,410500,410500,0
|
|
20241016,134100,520483500,410500,410500,410500,410500,1
|
|
20241016,134000,520073000,410500,410500,410500,410500,0
|
|
20241016,133900,520073000,410500,410500,410500,410500,0
|
|
20241016,133800,520073000,410500,410500,410500,410500,1
|
|
20241016,133700,519662500,411000,411000,411000,411000,0
|
|
20241016,133600,519662500,411000,411000,411000,411000,15
|
|
20241016,133500,513497500,410500,410500,410500,410500,0
|
|
20241016,133400,513497500,410500,410500,410500,410500,0
|
|
20241016,133300,513497500,410500,410500,410500,410500,2
|
|
20241016,133200,512676500,410500,410500,410500,410500,0
|
|
20241016,133100,512676500,410500,410500,410500,410500,7
|
|
20241016,133000,509803000,410500,410500,410500,410500,0
|
|
20241016,132900,509803000,410500,410500,410500,410500,1
|
|
20241016,132800,509392500,410500,410500,410500,410500,10
|
|
20241016,132700,505287500,411000,411000,411000,411000,0
|
|
20241016,132600,505287500,411000,411000,411000,411000,0
|
|
20241016,132500,505287500,411000,411000,411000,411000,0
|
|
20241016,132400,505287500,411000,411000,411000,411000,0
|
|
20241016,132300,505287500,411000,410500,411000,410500,7
|
|
20241016,132200,502413000,410500,410500,410500,410500,0
|
|
20241016,132100,502413000,410500,410500,410500,410500,2
|
|
20241016,132000,501592000,411000,411000,411000,411000,0
|
|
20241016,131900,501592000,411000,411000,411000,411000,0
|
|
20241016,131800,501592000,411000,411000,411000,411000,0
|
|
20241016,131700,501592000,411000,411000,411000,411000,0
|
|
20241016,131600,501592000,411000,411000,411000,411000,1
|
|
20241016,131500,501181000,410500,410500,410500,410500,0
|
|
20241016,131400,501181000,410500,410500,410500,410500,1
|
|
20241016,131300,500770500,410500,410500,410500,410500,0
|
|
20241016,131200,500770500,410500,410500,410500,410500,0
|
|
20241016,131100,500770500,410500,410500,410500,410500,0
|
|
20241016,131000,500770500,410500,410500,410500,410500,7
|
|
20241016,130900,497897000,411000,411000,411000,411000,0
|
|
20241016,130800,497897000,411000,411000,411000,411000,0
|
|
20241016,130700,497897000,411000,411000,411000,411000,1
|
|
20241016,130600,497486000,411000,411000,411000,411000,1
|
|
20241016,130500,497075000,411000,411000,411000,411000,1
|
|
20241016,130400,496664000,410500,410500,410500,410500,0
|
|
20241016,130300,496664000,410500,410500,410500,410500,50
|
|
20241016,130200,476139000,411000,411000,411000,411000,2
|
|
20241016,130100,475317000,411000,411000,411000,411000,0
|
|
20241016,130000,475317000,411000,410500,411000,410500,3
|
|
20241016,125900,474084500,410500,411000,411000,410500,2
|
|
20241016,125800,473263000,411000,411000,411000,411000,0
|
|
20241016,125700,473263000,411000,411000,411000,411000,0
|
|
20241016,125600,473263000,411000,411000,411000,411000,1
|
|
20241016,125500,472852000,410500,410500,410500,410500,1
|
|
20241016,125400,472441500,411000,411000,411000,411000,2
|
|
20241016,125300,471619500,411000,410500,411000,410500,2
|
|
20241016,125200,470798000,410500,410500,410500,410500,1
|
|
20241016,125100,470387500,411000,411000,411000,411000,10
|
|
20241016,125000,466277500,411000,411000,411000,411000,1
|
|
20241016,124900,465866500,410500,410500,410500,410500,1
|
|
20241016,124800,465456000,411000,411000,411000,411000,0
|
|
20241016,124700,465456000,411000,411000,411000,411000,1
|
|
20241016,124600,465045000,410500,410500,410500,410500,0
|
|
20241016,124500,465045000,410500,410500,410500,410500,0
|
|
20241016,124400,465045000,410500,410500,411000,410500,3
|
|
20241016,124300,463813000,411000,411000,411000,411000,4
|
|
20241016,124200,462169000,410500,410500,410500,410500,0
|
|
20241016,124100,462169000,410500,410500,410500,410500,4
|
|
20241016,124000,460527000,410500,410500,410500,410500,0
|
|
20241016,123900,460527000,410500,410500,410500,410500,0
|
|
20241016,123800,460527000,410500,410500,410500,410500,2
|
|
20241016,123700,459706000,410500,410500,410500,410500,2
|
|
20241016,123600,458885000,410500,410500,410500,410500,1
|
|
20241016,123500,458474500,410500,410500,410500,410500,0
|
|
20241016,123400,458474500,410500,410500,410500,410500,0
|
|
20241016,123300,458474500,410500,410500,410500,410500,0
|
|
20241016,123200,458474500,410500,410500,410500,410500,0
|
|
20241016,123100,458474500,410500,411500,411500,410500,122
|
|
20241016,123000,408282500,411500,411500,411500,411500,0
|
|
20241016,122900,408282500,411500,411500,411500,411500,1
|
|
20241016,122800,407871000,411500,411500,411500,411500,0
|
|
20241016,122700,407871000,411500,412000,412000,411500,17
|
|
20241016,122600,400867500,412000,412000,412000,412000,2
|
|
20241016,122500,400043500,412000,412000,412000,412000,0
|
|
20241016,122400,400043500,412000,412000,412000,412000,0
|
|
20241016,122300,400043500,412000,412000,412000,412000,1
|
|
20241016,122200,399631500,412000,412000,412000,412000,1
|
|
20241016,122100,399219500,411500,411500,411500,411500,0
|
|
20241016,122000,399219500,411500,411500,411500,411500,0
|
|
20241016,121900,399219500,411500,411500,411500,411500,0
|
|
20241016,121800,399219500,411500,411500,411500,411500,10
|
|
20241016,121700,395104500,411500,411500,411500,411500,0
|
|
20241016,121600,395104500,411500,411500,411500,411500,7
|
|
20241016,121500,392224000,411500,412000,412000,411500,2
|
|
20241016,121400,391400500,411500,411500,411500,411500,0
|
|
20241016,121300,391400500,411500,411500,411500,411500,0
|
|
20241016,121200,391400500,411500,411500,411500,411500,1
|
|
20241016,121100,390989000,411000,411000,411000,411000,0
|
|
20241016,121000,390989000,411000,411000,411000,411000,6
|
|
20241016,120900,388523000,411000,411000,411000,411000,0
|
|
20241016,120800,388523000,411000,411000,411000,411000,3
|
|
20241016,120700,387290000,411500,411500,411500,411500,0
|
|
20241016,120600,387290000,411500,411500,411500,411500,2
|
|
20241016,120500,386467000,411500,411500,411500,411500,1
|
|
20241016,120400,386055500,411500,411500,411500,411500,1
|
|
20241016,120300,385644000,412000,412000,412000,412000,1
|
|
20241016,120200,385232000,411500,411500,411500,411500,0
|
|
20241016,120100,385232000,411500,411500,411500,411500,2
|
|
20241016,120000,384409000,412000,412000,412000,412000,1
|
|
20241016,115900,383997000,410500,410500,410500,410500,0
|
|
20241016,115800,383997000,410500,410500,410500,410500,0
|
|
20241016,115700,383997000,410500,411000,411000,410500,3
|
|
20241016,115600,382765000,411000,411000,411000,411000,2
|
|
20241016,115500,381943000,410500,410500,410500,410500,1
|
|
20241016,115400,381532500,411000,411000,411000,411000,2
|
|
20241016,115300,380710500,411000,411000,411000,411000,1
|
|
20241016,115200,380299500,411000,411000,411000,411000,0
|
|
20241016,115100,380299500,411000,411000,411000,411000,1
|
|
20241016,115000,379888500,412000,412000,412000,412000,0
|
|
20241016,114900,379888500,412000,412000,412000,412000,0
|
|
20241016,114800,379888500,412000,412000,412000,412000,1
|
|
20241016,114700,379476500,412000,412000,412000,412000,0
|
|
20241016,114600,379476500,412000,412000,412000,412000,0
|
|
20241016,114500,379476500,412000,412000,412000,412000,1
|
|
20241016,114400,379064500,410500,410500,410500,410500,0
|
|
20241016,114300,379064500,410500,410500,410500,410500,0
|
|
20241016,114200,379064500,410500,412000,412000,410500,2
|
|
20241016,114100,378242000,412000,412000,412000,412000,0
|
|
20241016,114000,378242000,412000,412000,412000,412000,0
|
|
20241016,113900,378242000,412000,412000,412000,412000,0
|
|
20241016,113800,378242000,412000,412000,412000,412000,0
|
|
20241016,113700,378242000,412000,412000,412000,412000,0
|
|
20241016,113600,378242000,412000,412000,412000,412000,0
|
|
20241016,113500,378242000,412000,412000,412000,412000,0
|
|
20241016,113400,378242000,412000,412000,412000,412000,0
|
|
20241016,113300,378242000,412000,412000,412000,412000,0
|
|
20241016,113200,378242000,412000,412000,412000,412000,2
|
|
20241016,113100,377418000,410500,410500,410500,410500,0
|
|
20241016,113000,377418000,410500,410500,410500,410500,0
|
|
20241016,112900,377418000,410500,410500,410500,410500,1
|
|
20241016,112800,377007500,411000,411000,411000,411000,0
|
|
20241016,112700,377007500,411000,411000,411000,411000,0
|
|
20241016,112600,377007500,411000,411000,411000,411000,0
|
|
20241016,112500,377007500,411000,411000,411000,411000,0
|
|
20241016,112400,377007500,411000,411000,411000,411000,0
|
|
20241016,112300,377007500,411000,411000,411000,411000,14
|
|
20241016,112200,371253500,410500,410500,410500,410500,0
|
|
20241016,112100,371253500,410500,410500,410500,410500,0
|
|
20241016,112000,371253500,410500,410500,410500,410500,0
|
|
20241016,111900,371253500,410500,410500,410500,410500,1
|
|
20241016,111800,370843000,410500,410500,410500,410500,0
|
|
20241016,111700,370843000,410500,410500,410500,410500,1
|
|
20241016,111600,370432500,410500,410500,410500,410500,0
|
|
20241016,111500,370432500,410500,410500,410500,410500,1
|
|
20241016,111400,370022000,411000,411500,411500,411000,61
|
|
20241016,111300,344950000,411500,411500,411500,411500,0
|
|
20241016,111200,344950000,411500,411500,411500,411500,1
|
|
20241016,111100,344538500,411000,411000,411000,411000,0
|
|
20241016,111000,344538500,411000,411000,411000,411000,0
|
|
20241016,110900,344538500,411000,411000,411000,411000,0
|
|
20241016,110800,344538500,411000,411000,411000,411000,0
|
|
20241016,110700,344538500,411000,411000,411000,411000,1
|
|
20241016,110600,344127500,411000,411000,411000,411000,0
|
|
20241016,110500,344127500,411000,411000,411000,411000,0
|
|
20241016,110400,344127500,411000,411000,411000,411000,0
|
|
20241016,110300,344127500,411000,411000,411000,411000,2
|
|
20241016,110200,343305500,411000,411000,411000,411000,4
|
|
20241016,110100,341661500,411000,411000,411000,411000,1
|
|
20241016,110000,341250500,411000,411000,411000,411000,0
|
|
20241016,105900,341250500,411000,411000,411000,411000,3
|
|
20241016,105800,340017500,411000,411000,411000,411000,0
|
|
20241016,105700,340017500,411000,411000,411000,411000,0
|
|
20241016,105600,340017500,411000,411000,411000,411000,0
|
|
20241016,105500,340017500,411000,411000,411000,411000,1
|
|
20241016,105400,339606500,412500,412500,412500,412500,12
|
|
20241016,105300,334656500,411000,411000,411000,411000,0
|
|
20241016,105200,334656500,411000,412000,412000,411000,7
|
|
20241016,105100,331773500,412000,412000,412000,412000,0
|
|
20241016,105000,331773500,412000,412000,412000,412000,2
|
|
20241016,104900,330949500,412000,412000,412000,412000,0
|
|
20241016,104800,330949500,412000,412000,412000,412000,0
|
|
20241016,104700,330949500,412000,410500,412000,410500,75
|
|
20241016,104600,300126500,410500,410500,410500,410500,5
|
|
20241016,104500,298074000,410000,410000,410000,410000,0
|
|
20241016,104400,298074000,410000,410000,410000,410000,0
|
|
20241016,104300,298074000,410000,410000,410000,410000,1
|
|
20241016,104200,297664000,410000,410000,410000,410000,0
|
|
20241016,104100,297664000,410000,410000,410000,410000,0
|
|
20241016,104000,297664000,410000,410000,410000,410000,0
|
|
20241016,103900,297664000,410000,410000,410000,410000,0
|
|
20241016,103800,297664000,410000,410000,410000,410000,0
|
|
20241016,103700,297664000,410000,410000,410000,410000,10
|
|
20241016,103600,293564000,410000,410000,410000,410000,0
|
|
20241016,103500,293564000,410000,410000,410000,410000,0
|
|
20241016,103400,293564000,410000,410000,410000,410000,0
|
|
20241016,103300,293564000,410000,410000,410000,410000,0
|
|
20241016,103200,293564000,410000,410000,410000,410000,1
|
|
20241016,103100,293154000,410500,410500,410500,410500,10
|
|
20241016,103000,289049000,410500,410500,410500,410500,2
|
|
20241016,102900,288228000,410000,410000,410000,410000,0
|
|
20241016,102800,288228000,410000,410000,410000,410000,0
|
|
20241016,102700,288228000,410000,410000,410000,410000,0
|
|
20241016,102600,288228000,410000,410000,410000,410000,0
|
|
20241016,102500,288228000,410000,410000,410000,410000,0
|
|
20241016,102400,288228000,410000,410000,410000,410000,0
|
|
20241016,102300,288228000,410000,410000,410000,410000,0
|
|
20241016,102200,288228000,410000,410000,410000,410000,0
|
|
20241016,102100,288228000,410000,410000,410000,410000,3
|
|
20241016,102000,286998000,410000,410000,410000,410000,0
|
|
20241016,101900,286998000,410000,410000,410000,410000,0
|
|
20241016,101800,286998000,410000,410000,410000,410000,0
|
|
20241016,101700,286998000,410000,410000,410000,410000,0
|
|
20241016,101600,286998000,410000,410000,410000,410000,0
|
|
20241016,101500,286998000,410000,410000,410000,410000,0
|
|
20241016,101400,286998000,410000,410000,410000,410000,0
|
|
20241016,101300,286998000,410000,411000,411000,410000,11
|
|
20241016,101200,282486500,411000,409500,411000,409500,20
|
|
20241016,101100,274279500,409500,409500,409500,409500,0
|
|
20241016,101000,274279500,409500,409000,409500,409000,8
|
|
20241016,100900,271006500,409000,409000,409000,409000,0
|
|
20241016,100800,271006500,409000,409000,409000,409000,0
|
|
20241016,100700,271006500,409000,409000,409500,409000,14
|
|
20241016,100600,265279500,409000,409000,409000,409000,10
|
|
20241016,100500,261189500,409000,409000,409000,409000,3
|
|
20241016,100400,259962500,409500,409500,409500,409500,0
|
|
20241016,100300,259962500,409500,409500,409500,409500,0
|
|
20241016,100200,259962500,409500,409500,409500,409500,0
|
|
20241016,100100,259962500,409500,409000,409500,409000,4
|
|
20241016,100000,258325500,409500,409000,409500,409000,3
|
|
20241016,095900,257097500,409000,409000,409000,409000,0
|
|
20241016,095800,257097500,409000,409000,409000,409000,0
|
|
20241016,095700,257097500,409000,409000,409000,409000,0
|
|
20241016,095600,257097500,409000,409000,409000,409000,0
|
|
20241016,095500,257097500,409000,409000,409000,409000,0
|
|
20241016,095400,257097500,409000,409000,409000,409000,2
|
|
20241016,095300,256279500,409000,409000,409000,409000,0
|
|
20241016,095200,256279500,409000,409000,409000,409000,3
|
|
20241016,095100,255052500,409000,409000,409000,409000,0
|
|
20241016,095000,255052500,409000,409000,409000,409000,0
|
|
20241016,094900,255052500,409000,409000,409000,409000,0
|
|
20241016,094800,255052500,409000,409000,409000,409000,5
|
|
20241016,094700,253007500,409500,409500,409500,409500,0
|
|
20241016,094600,253007500,409500,409500,409500,409500,1
|
|
20241016,094500,252598000,409500,409500,409500,409500,0
|
|
20241016,094400,252598000,409500,409500,409500,409500,2
|
|
20241016,094300,251779000,409000,409000,409000,409000,2
|
|
20241016,094200,250961000,408000,408000,408000,408000,4
|
|
20241016,094100,249329000,408500,408500,408500,408500,4
|
|
20241016,094000,247695000,408500,408500,408500,408500,2
|
|
20241016,093900,246878000,408500,408500,408500,408500,8
|
|
20241016,093800,243610000,408000,408000,408000,408000,12
|
|
20241016,093700,238714000,408500,408500,408500,408500,2
|
|
20241016,093600,237897000,408000,408500,408500,408000,30
|
|
20241016,093500,225649500,408500,408500,408500,408500,41
|
|
20241016,093400,208901000,408500,408500,408500,408500,0
|
|
20241016,093300,208901000,408500,408500,408500,408500,0
|
|
20241016,093200,208901000,408500,409000,409000,408500,3
|
|
20241016,093100,207675000,408500,408500,408500,408500,0
|
|
20241016,093000,207675000,408500,409000,409000,408500,16
|
|
20241016,092900,201132000,409000,409000,409000,409000,30
|
|
20241016,092800,188862000,409500,409500,409500,409500,2
|
|
20241016,092700,188043000,409500,409500,409500,409500,3
|
|
20241016,092600,186814500,409500,409500,409500,409500,0
|
|
20241016,092500,186814500,409500,409500,409500,409500,14
|
|
20241016,092400,181081500,409500,409500,409500,409500,6
|
|
20241016,092300,178624500,409000,409000,409000,409000,0
|
|
20241016,092200,178624500,409000,409000,409000,409000,0
|
|
20241016,092100,178624500,409000,409000,409000,409000,0
|
|
20241016,092000,178624500,409000,409000,409000,409000,0
|
|
20241016,091900,178624500,409000,409000,409000,409000,0
|
|
20241016,091800,178624500,409000,409000,409000,409000,0
|
|
20241016,091700,178624500,409000,409000,409000,409000,0
|
|
20241016,091600,178624500,409000,409000,409000,409000,33
|
|
20241016,091500,165127500,409500,409500,409500,409500,12
|
|
20241016,091400,160213500,409500,409500,409500,409500,0
|
|
20241016,091300,160213500,409500,409500,409500,409500,39
|
|
20241016,091200,144243000,410500,410500,410500,410500,0
|
|
20241016,091100,144243000,410500,410500,410500,410500,0
|
|
20241016,091000,144243000,410500,410500,410500,410500,11
|
|
20241016,090900,139727500,409500,409500,409500,409500,15
|
|
20241016,090800,133585000,410000,409000,410000,409000,6
|
|
20241016,090700,131127000,409000,409000,410000,409000,20
|
|
20241016,090600,122940500,409000,409000,409000,409000,3
|
|
20241016,090500,121713500,409000,408500,409000,408500,9
|
|
20241016,090400,118033500,409000,410500,411000,409000,32
|
|
20241016,090300,104928000,410500,410500,410500,410500,2
|
|
20241016,090200,104107000,410500,411500,411500,410500,92
|
|
20241016,090100,66255500,411500,411500,411500,411500,2
|
|
20241016,090000,65432500,411500,411500,413500,411500,159
|