592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184900,753898000,410000,410000,410000,410000,118
|
|
20241017,184800,753898000,410000,410000,410000,410000,0
|
|
20241017,184700,753898000,410000,410000,410000,410000,0
|
|
20241017,184600,753898000,410000,410000,410000,410000,0
|
|
20241017,184500,753898000,410000,410000,410000,410000,0
|
|
20241017,184400,753898000,410000,410000,410000,410000,0
|
|
20241017,184300,753898000,410000,410000,410000,410000,0
|
|
20241017,184200,753898000,410000,410000,410000,410000,0
|
|
20241017,184100,753898000,410000,410000,410000,410000,0
|
|
20241017,184000,753898000,410000,410000,410000,410000,0
|
|
20241017,183900,753898000,410000,410000,410000,410000,0
|
|
20241017,183800,753898000,410000,410000,410000,410000,0
|
|
20241017,183700,753898000,410000,410000,410000,410000,0
|
|
20241017,183600,753898000,410000,410000,410000,410000,0
|
|
20241017,183500,753898000,410000,410000,410000,410000,0
|
|
20241017,183400,753898000,410000,410000,410000,410000,0
|
|
20241017,183300,753898000,410000,410000,410000,410000,0
|
|
20241017,183200,753898000,410000,410000,410000,410000,0
|
|
20241017,183100,753898000,410000,410000,410000,410000,0
|
|
20241017,183000,753898000,410000,410000,410000,410000,0
|
|
20241017,182900,753898000,410000,410000,410000,410000,0
|
|
20241017,182800,753898000,410000,410000,410000,410000,0
|
|
20241017,182700,753898000,410000,410000,410000,410000,0
|
|
20241017,182600,753898000,410000,410000,410000,410000,0
|
|
20241017,182500,753898000,410000,410000,410000,410000,0
|
|
20241017,182400,753898000,410000,410000,410000,410000,0
|
|
20241017,182300,753898000,410000,410000,410000,410000,0
|
|
20241017,182200,753898000,410000,410000,410000,410000,0
|
|
20241017,182100,753898000,410000,410000,410000,410000,0
|
|
20241017,182000,753898000,410000,410000,410000,410000,0
|
|
20241017,181900,753898000,410000,410000,410000,410000,118
|
|
20241017,181800,753898000,410000,410000,410000,410000,0
|
|
20241017,181700,753898000,410000,410000,410000,410000,0
|
|
20241017,181600,753898000,410000,410000,410000,410000,0
|
|
20241017,181500,753898000,410000,410000,410000,410000,0
|
|
20241017,181400,753898000,410000,410000,410000,410000,0
|
|
20241017,181300,753898000,410000,410000,410000,410000,0
|
|
20241017,181200,753898000,410000,410000,410000,410000,0
|
|
20241017,181100,753898000,410000,410000,410000,410000,0
|
|
20241017,181000,753898000,410000,410000,410000,410000,0
|
|
20241017,180900,753898000,410000,410000,410000,410000,0
|
|
20241017,180800,753898000,410000,410000,410000,410000,0
|
|
20241017,180700,753898000,410000,410000,410000,410000,0
|
|
20241017,180600,753898000,410000,410000,410000,410000,0
|
|
20241017,180500,753898000,410000,410000,410000,410000,0
|
|
20241017,180400,753898000,410000,410000,410000,410000,0
|
|
20241017,180300,753898000,410000,410000,410000,410000,0
|
|
20241017,180200,753898000,410000,410000,410000,410000,0
|
|
20241017,180100,753898000,410000,410000,410000,410000,0
|
|
20241017,180000,753898000,410000,410000,410000,410000,0
|
|
20241017,175900,753898000,410000,410000,410000,410000,0
|
|
20241017,175800,753898000,410000,410000,410000,410000,0
|
|
20241017,175700,753898000,410000,410000,410000,410000,0
|
|
20241017,175600,753898000,410000,410000,410000,410000,0
|
|
20241017,175500,753898000,410000,410000,410000,410000,0
|
|
20241017,175400,753898000,410000,410000,410000,410000,0
|
|
20241017,175300,753898000,410000,410000,410000,410000,0
|
|
20241017,175200,753898000,410000,410000,410000,410000,0
|
|
20241017,175100,753898000,410000,410000,410000,410000,0
|
|
20241017,175000,753898000,410000,410000,410000,410000,0
|
|
20241017,174900,753898000,410000,410000,410000,410000,118
|
|
20241017,174800,753898000,410000,410000,410000,410000,0
|
|
20241017,174700,753898000,410000,410000,410000,410000,0
|
|
20241017,174600,753898000,410000,410000,410000,410000,0
|
|
20241017,174500,753898000,410000,410000,410000,410000,0
|
|
20241017,174400,753898000,410000,410000,410000,410000,0
|
|
20241017,174300,753898000,410000,410000,410000,410000,0
|
|
20241017,174200,753898000,410000,410000,410000,410000,0
|
|
20241017,174100,753898000,410000,410000,410000,410000,0
|
|
20241017,174000,753898000,410000,410000,410000,410000,0
|
|
20241017,173900,753898000,410000,410000,410000,410000,0
|
|
20241017,173800,753898000,410000,410000,410000,410000,0
|
|
20241017,173700,753898000,410000,410000,410000,410000,0
|
|
20241017,173600,753898000,410000,410000,410000,410000,0
|
|
20241017,173500,753898000,410000,410000,410000,410000,0
|
|
20241017,173400,753898000,410000,410000,410000,410000,0
|
|
20241017,173300,753898000,410000,410000,410000,410000,0
|
|
20241017,173200,753898000,410000,410000,410000,410000,0
|
|
20241017,173100,753898000,410000,410000,410000,410000,0
|
|
20241017,173000,753898000,410000,410000,410000,410000,0
|
|
20241017,172900,753898000,410000,410000,410000,410000,0
|
|
20241017,172800,753898000,410000,410000,410000,410000,0
|
|
20241017,172700,753898000,410000,410000,410000,410000,0
|
|
20241017,172600,753898000,410000,410000,410000,410000,0
|
|
20241017,172500,753898000,410000,410000,410000,410000,0
|
|
20241017,172400,753898000,410000,410000,410000,410000,0
|
|
20241017,172300,753898000,410000,410000,410000,410000,0
|
|
20241017,172200,753898000,410000,410000,410000,410000,0
|
|
20241017,172100,753898000,410000,410000,410000,410000,0
|
|
20241017,172000,753898000,410000,410000,410000,410000,0
|
|
20241017,171900,753898000,410000,410000,410000,410000,118
|
|
20241017,171800,753898000,410000,410000,410000,410000,0
|
|
20241017,171700,753898000,410000,410000,410000,410000,0
|
|
20241017,171600,753898000,410000,410000,410000,410000,0
|
|
20241017,171500,753898000,410000,410000,410000,410000,0
|
|
20241017,171400,753898000,410000,410000,410000,410000,0
|
|
20241017,171300,753898000,410000,410000,410000,410000,0
|
|
20241017,171200,753898000,410000,410000,410000,410000,0
|
|
20241017,171100,753898000,410000,410000,410000,410000,0
|
|
20241017,171000,753898000,410000,410000,410000,410000,0
|
|
20241017,170900,753898000,410000,410000,410000,410000,0
|
|
20241017,170800,753898000,410000,410000,410000,410000,0
|
|
20241017,170700,753898000,410000,410000,410000,410000,0
|
|
20241017,170600,753898000,410000,410000,410000,410000,0
|
|
20241017,170500,753898000,410000,410000,410000,410000,0
|
|
20241017,170400,753898000,410000,410000,410000,410000,0
|
|
20241017,170300,753898000,410000,410000,410000,410000,0
|
|
20241017,170200,753898000,410000,410000,410000,410000,0
|
|
20241017,170100,753898000,410000,410000,410000,410000,0
|
|
20241017,170000,753898000,410000,410000,410000,410000,0
|
|
20241017,165900,753898000,410000,410000,410000,410000,0
|
|
20241017,165800,753898000,410000,410000,410000,410000,0
|
|
20241017,165700,753898000,410000,410000,410000,410000,0
|
|
20241017,165600,753898000,410000,410000,410000,410000,0
|
|
20241017,165500,753898000,410000,410000,410000,410000,0
|
|
20241017,165400,753898000,410000,410000,410000,410000,0
|
|
20241017,165300,753898000,410000,410000,410000,410000,0
|
|
20241017,165200,753898000,410000,410000,410000,410000,0
|
|
20241017,165100,753898000,410000,410000,410000,410000,0
|
|
20241017,165000,753898000,410000,410000,410000,410000,0
|
|
20241017,164900,753898000,410000,410000,410000,410000,118
|
|
20241017,164800,753898000,410000,410000,410000,410000,0
|
|
20241017,164700,753898000,410000,410000,410000,410000,0
|
|
20241017,164600,753898000,410000,410000,410000,410000,0
|
|
20241017,164500,753898000,410000,410000,410000,410000,0
|
|
20241017,164400,753898000,410000,410000,410000,410000,0
|
|
20241017,164300,753898000,410000,410000,410000,410000,0
|
|
20241017,164200,753898000,410000,410000,410000,410000,0
|
|
20241017,164100,753898000,410000,410000,410000,410000,0
|
|
20241017,164000,753898000,410000,410000,410000,410000,0
|
|
20241017,163900,753898000,410000,410000,410000,410000,0
|
|
20241017,163800,753898000,410000,410000,410000,410000,0
|
|
20241017,163700,753898000,410000,410000,410000,410000,0
|
|
20241017,163600,753898000,410000,410000,410000,410000,0
|
|
20241017,163500,753898000,410000,410000,410000,410000,0
|
|
20241017,163400,753898000,410000,410000,410000,410000,0
|
|
20241017,163300,753898000,410000,410000,410000,410000,0
|
|
20241017,163200,753898000,410000,410000,410000,410000,0
|
|
20241017,163100,753898000,410000,410000,410000,410000,0
|
|
20241017,163000,753898000,410000,410000,410000,410000,0
|
|
20241017,162900,753898000,410000,410000,410000,410000,0
|
|
20241017,162800,753898000,410000,410000,410000,410000,0
|
|
20241017,162700,753898000,410000,410000,410000,410000,0
|
|
20241017,162600,753898000,410000,410000,410000,410000,0
|
|
20241017,162500,753898000,410000,410000,410000,410000,0
|
|
20241017,162400,753898000,410000,410000,410000,410000,0
|
|
20241017,162300,753898000,410000,410000,410000,410000,0
|
|
20241017,162200,753898000,410000,410000,410000,410000,0
|
|
20241017,162100,753898000,410000,410000,410000,410000,0
|
|
20241017,162000,753898000,410000,410000,410000,410000,0
|
|
20241017,161900,753898000,410000,410000,410000,410000,118
|
|
20241017,161800,753898000,410000,410000,410000,410000,0
|
|
20241017,161700,753898000,410000,410000,410000,410000,0
|
|
20241017,161600,753898000,410000,410000,410000,410000,0
|
|
20241017,161500,753898000,410000,410000,410000,410000,0
|
|
20241017,161400,753898000,410000,410000,410000,410000,0
|
|
20241017,161300,753898000,410000,410000,410000,410000,0
|
|
20241017,161200,753898000,410000,410000,410000,410000,0
|
|
20241017,161100,753898000,410000,410000,410000,410000,0
|
|
20241017,161000,753898000,410000,410000,410000,410000,0
|
|
20241017,160900,753898000,410000,410000,410000,410000,0
|
|
20241017,160800,753898000,410000,410000,410000,410000,0
|
|
20241017,160700,753898000,410000,410000,410000,410000,0
|
|
20241017,160600,753898000,410000,410000,410000,410000,0
|
|
20241017,160500,753898000,410000,410000,410000,410000,0
|
|
20241017,160400,753898000,410000,410000,410000,410000,0
|
|
20241017,160300,753898000,410000,410000,410000,410000,0
|
|
20241017,160200,753898000,410000,410000,410000,410000,0
|
|
20241017,160100,753898000,410000,410000,410000,410000,0
|
|
20241017,160000,753898000,410000,410000,410000,410000,0
|
|
20241017,155900,753898000,410000,410000,410000,410000,0
|
|
20241017,155800,753898000,410000,410000,410000,410000,0
|
|
20241017,155700,753898000,410000,410000,410000,410000,0
|
|
20241017,155600,753898000,410000,410000,410000,410000,0
|
|
20241017,155500,753898000,410000,410000,410000,410000,0
|
|
20241017,155400,753898000,410000,410000,410000,410000,0
|
|
20241017,155300,753898000,410000,410000,410000,410000,0
|
|
20241017,155200,753898000,410000,410000,410000,410000,0
|
|
20241017,155100,753898000,410000,410000,410000,410000,0
|
|
20241017,155000,753898000,410000,410000,410000,410000,0
|
|
20241017,154900,753898000,410000,410000,410000,410000,118
|
|
20241017,154800,753898000,410000,410000,410000,410000,0
|
|
20241017,154700,753898000,410000,410000,410000,410000,0
|
|
20241017,154600,753898000,410000,410000,410000,410000,0
|
|
20241017,154500,753898000,410000,410000,410000,410000,0
|
|
20241017,154400,753898000,410000,410000,410000,410000,0
|
|
20241017,154300,753898000,410000,410000,410000,410000,0
|
|
20241017,154200,753898000,410000,410000,410000,410000,0
|
|
20241017,154100,753898000,410000,410000,410000,410000,0
|
|
20241017,154000,753898000,410000,410000,410000,410000,0
|
|
20241017,153900,753898000,410000,410000,410000,410000,0
|
|
20241017,153800,753898000,410000,410000,410000,410000,0
|
|
20241017,153700,753898000,410000,410000,410000,410000,0
|
|
20241017,153600,753898000,410000,410000,410000,410000,0
|
|
20241017,153500,753898000,410000,410000,410000,410000,0
|
|
20241017,153400,753898000,410000,410000,410000,410000,0
|
|
20241017,153300,753898000,410000,410000,410000,410000,0
|
|
20241017,153200,753898000,410000,410000,410000,410000,0
|
|
20241017,153100,753898000,410000,410000,410000,410000,0
|
|
20241017,153000,753898000,410000,410000,410000,410000,118
|
|
20241017,152900,705518000,409000,409000,409000,409000,0
|
|
20241017,152800,705518000,409000,409000,409000,409000,0
|
|
20241017,152700,705518000,409000,409000,409000,409000,0
|
|
20241017,152600,705518000,409000,409000,409000,409000,0
|
|
20241017,152500,705518000,409000,409000,409000,409000,0
|
|
20241017,152400,705518000,409000,409000,409000,409000,0
|
|
20241017,152300,705518000,409000,409000,409000,409000,0
|
|
20241017,152200,705518000,409000,409000,409000,409000,0
|
|
20241017,152100,705518000,409000,409000,409000,409000,0
|
|
20241017,152000,705518000,409000,409000,409000,409000,0
|
|
20241017,151900,705518000,409000,408500,409000,408500,2
|
|
20241017,151800,704700500,408500,408500,408500,408500,3
|
|
20241017,151700,703475000,408500,408500,408500,408500,3
|
|
20241017,151600,702249500,408500,408500,408500,408500,2
|
|
20241017,151500,701432500,408500,407500,409500,407500,30
|
|
20241017,151400,689175000,407000,408500,408500,407000,79
|
|
20241017,151300,656943000,408500,408500,408500,408500,15
|
|
20241017,151200,650815500,408500,408500,408500,408500,3
|
|
20241017,151100,649590000,408500,407500,409000,407500,50
|
|
20241017,151000,629150500,407500,407000,407500,407000,5
|
|
20241017,150900,627114500,407000,406500,408000,406500,8
|
|
20241017,150800,623857000,406500,407000,407000,406500,5
|
|
20241017,150700,621823500,407000,407000,407000,406500,7
|
|
20241017,150600,618975500,406500,406500,406500,406500,7
|
|
20241017,150500,616130000,406500,406500,406500,406500,3
|
|
20241017,150400,614910500,406500,406500,406500,406500,4
|
|
20241017,150300,613284500,406500,406500,406500,406500,3
|
|
20241017,150200,612065000,406500,406500,406500,406500,1
|
|
20241017,150100,611658500,407500,407500,407500,407500,2
|
|
20241017,150000,610843500,407500,407000,407500,406500,12
|
|
20241017,145900,605961000,406500,406500,406500,406500,4
|
|
20241017,145800,604335000,406500,406500,406500,406500,3
|
|
20241017,145700,603115500,406500,406500,406500,406500,2
|
|
20241017,145600,602302500,406500,406500,406500,406500,3
|
|
20241017,145500,601083000,407000,407000,407000,407000,9
|
|
20241017,145400,597420000,407000,407000,407000,407000,5
|
|
20241017,145300,595385000,407500,407000,407500,407000,2
|
|
20241017,145200,594570500,407000,407000,407000,407000,5
|
|
20241017,145100,592535500,407000,407000,407000,407000,3
|
|
20241017,145000,591314500,407000,407000,407000,407000,3
|
|
20241017,144900,590093500,407000,407000,407000,407000,3
|
|
20241017,144800,588872500,407000,407000,407000,407000,3
|
|
20241017,144700,587651500,407000,407000,407000,407000,4
|
|
20241017,144600,586023500,407000,407000,407500,407000,4
|
|
20241017,144500,584395000,407500,407500,407500,407500,2
|
|
20241017,144400,583580000,407000,407000,407000,407000,8
|
|
20241017,144300,580324000,407000,407000,407000,407000,5
|
|
20241017,144200,578289000,407000,407000,407000,407000,3
|
|
20241017,144100,577068000,407000,407000,407000,407000,3
|
|
20241017,144000,575847000,407000,407000,407000,407000,4
|
|
20241017,143900,574219000,407000,407000,407000,407000,2
|
|
20241017,143800,573405000,407000,407000,407000,407000,3
|
|
20241017,143700,572184000,407000,407000,407000,407000,8
|
|
20241017,143600,568928000,407000,407000,407000,407000,2
|
|
20241017,143500,568114000,407500,407500,407500,407000,5
|
|
20241017,143400,566077000,407500,407500,407500,407500,2
|
|
20241017,143300,565262000,407500,407500,407500,407500,2
|
|
20241017,143200,564447000,407500,407000,407500,407000,8
|
|
20241017,143100,561187500,407000,407000,407000,407000,3
|
|
20241017,143000,559966500,407500,407000,407500,407000,5
|
|
20241017,142900,557930000,407500,407500,408500,407500,25
|
|
20241017,142800,547735000,407500,407500,407500,407500,3
|
|
20241017,142700,546512500,407500,407500,407500,407500,7
|
|
20241017,142600,543660000,407500,407500,407500,407500,1
|
|
20241017,142500,543252500,407500,407500,407500,407500,3
|
|
20241017,142400,542030000,407500,407500,407500,407500,4
|
|
20241017,142300,540400000,407500,408000,408000,407000,19
|
|
20241017,142200,532649500,408000,408000,408000,408000,5
|
|
20241017,142100,530609500,408000,408000,408000,408000,3
|
|
20241017,142000,529385500,408000,407500,408000,407500,9
|
|
20241017,141900,525714000,407000,407000,407000,407000,4
|
|
20241017,141800,524086000,407000,407000,407000,407000,3
|
|
20241017,141700,522865000,407000,407000,407000,407000,4
|
|
20241017,141600,521237000,407000,407000,407000,407000,5
|
|
20241017,141500,519202000,407500,407000,407500,407000,4
|
|
20241017,141400,517572500,407500,407500,407500,407500,22
|
|
20241017,141300,508607500,407500,407500,407500,407500,2
|
|
20241017,141200,507792500,408000,408000,408000,408000,2
|
|
20241017,141100,506976500,408000,408000,408000,408000,4
|
|
20241017,141000,505344500,408500,408500,408500,408500,1
|
|
20241017,140900,504936000,408000,408000,408000,408000,0
|
|
20241017,140800,504936000,408000,408000,408000,408000,0
|
|
20241017,140700,504936000,408000,408000,408000,408000,1
|
|
20241017,140600,504528000,408000,408000,408000,408000,1
|
|
20241017,140500,504120000,408500,408500,408500,408500,1
|
|
20241017,140400,503711500,408500,408500,408500,408500,0
|
|
20241017,140300,503711500,408500,408500,408500,408500,0
|
|
20241017,140200,503711500,408500,408500,408500,408500,0
|
|
20241017,140100,503711500,408500,408500,408500,408500,1
|
|
20241017,140000,503303000,408000,408000,408000,408000,0
|
|
20241017,135900,503303000,408000,408000,408000,408000,1
|
|
20241017,135800,502895000,408000,408000,408000,408000,1
|
|
20241017,135700,502487000,408000,408000,408000,408000,1
|
|
20241017,135600,502079000,407500,407500,407500,407500,7
|
|
20241017,135500,499226500,407500,407500,407500,407500,1
|
|
20241017,135400,498819000,407500,407500,407500,407500,0
|
|
20241017,135300,498819000,407500,407500,407500,407500,0
|
|
20241017,135200,498819000,407500,407500,407500,407500,0
|
|
20241017,135100,498819000,407500,407500,407500,407500,0
|
|
20241017,135000,498819000,407500,407500,407500,407500,0
|
|
20241017,134900,498819000,407500,407500,407500,407500,0
|
|
20241017,134800,498819000,407500,407500,407500,407500,1
|
|
20241017,134700,498411500,407500,407500,407500,407500,1
|
|
20241017,134600,498004000,408000,408000,408000,408000,10
|
|
20241017,134500,493924000,408000,408000,408000,408000,0
|
|
20241017,134400,493924000,408000,408000,408000,408000,4
|
|
20241017,134300,492292000,407500,407500,407500,407500,5
|
|
20241017,134200,490254500,407500,407500,407500,407500,0
|
|
20241017,134100,490254500,407500,407500,407500,407500,0
|
|
20241017,134000,490254500,407500,407500,407500,407500,0
|
|
20241017,133900,490254500,407500,407500,407500,407500,1
|
|
20241017,133800,489847000,407500,407500,407500,407500,1
|
|
20241017,133700,489439500,408000,408000,408000,408000,0
|
|
20241017,133600,489439500,408000,408000,408000,408000,0
|
|
20241017,133500,489439500,408000,408000,408000,408000,1
|
|
20241017,133400,489031500,407500,407500,407500,407500,0
|
|
20241017,133300,489031500,407500,407500,407500,407500,0
|
|
20241017,133200,489031500,407500,407500,407500,407500,0
|
|
20241017,133100,489031500,407500,407500,407500,407500,0
|
|
20241017,133000,489031500,407500,407500,407500,407500,0
|
|
20241017,132900,489031500,407500,407500,407500,407500,0
|
|
20241017,132800,489031500,407500,407500,407500,407500,3
|
|
20241017,132700,487809000,408000,408000,408000,408000,0
|
|
20241017,132600,487809000,408000,408000,408000,408000,1
|
|
20241017,132500,487401000,407500,407500,407500,407500,0
|
|
20241017,132400,487401000,407500,407500,407500,407500,1
|
|
20241017,132300,486993500,408000,408000,408000,408000,0
|
|
20241017,132200,486993500,408000,408000,408000,408000,1
|
|
20241017,132100,486585500,408000,408000,408000,408000,0
|
|
20241017,132000,486585500,408000,408000,408000,408000,1
|
|
20241017,131900,486177500,408000,408000,408000,408000,1
|
|
20241017,131800,485769500,408000,408000,408000,408000,0
|
|
20241017,131700,485769500,408000,408000,408000,408000,0
|
|
20241017,131600,485769500,408000,409000,409000,408000,3
|
|
20241017,131500,484544500,409000,409000,409000,409000,0
|
|
20241017,131400,484544500,409000,409000,409000,409000,0
|
|
20241017,131300,484544500,409000,409000,409000,409000,0
|
|
20241017,131200,484544500,409000,409000,409000,409000,1
|
|
20241017,131100,484135500,408500,408500,408500,408500,0
|
|
20241017,131000,484135500,408500,408500,408500,408500,0
|
|
20241017,130900,484135500,408500,408500,408500,408500,34
|
|
20241017,130800,470246500,408500,408500,408500,408500,1
|
|
20241017,130700,469838000,407500,407500,407500,407500,0
|
|
20241017,130600,469838000,407500,407500,407500,407500,0
|
|
20241017,130500,469838000,407500,407500,407500,407500,0
|
|
20241017,130400,469838000,407500,407500,407500,407500,0
|
|
20241017,130300,469838000,407500,407500,407500,407500,0
|
|
20241017,130200,469838000,407500,407500,407500,407500,0
|
|
20241017,130100,469838000,407500,407500,407500,407500,0
|
|
20241017,130000,469838000,407500,407500,407500,407500,4
|
|
20241017,125900,468208000,407500,407500,407500,407500,0
|
|
20241017,125800,468208000,407500,407500,407500,407500,0
|
|
20241017,125700,468208000,407500,407500,407500,407500,0
|
|
20241017,125600,468208000,407500,407500,407500,407500,0
|
|
20241017,125500,468208000,407500,407000,407500,407000,2
|
|
20241017,125400,467393500,407000,407000,407000,407000,0
|
|
20241017,125300,467393500,407000,407000,407000,407000,0
|
|
20241017,125200,467393500,407000,407000,407000,407000,10
|
|
20241017,125100,463323500,407000,407000,407000,407000,0
|
|
20241017,125000,463323500,407000,407000,407000,407000,1
|
|
20241017,124900,462916500,407000,407000,407000,407000,1
|
|
20241017,124800,462509500,407000,407000,407000,407000,0
|
|
20241017,124700,462509500,407000,407000,407000,407000,0
|
|
20241017,124600,462509500,407000,407000,407000,407000,0
|
|
20241017,124500,462509500,407000,407000,407000,407000,0
|
|
20241017,124400,462509500,407000,407000,407000,407000,0
|
|
20241017,124300,462509500,407000,407000,407000,407000,0
|
|
20241017,124200,462509500,407000,407000,407000,407000,0
|
|
20241017,124100,462509500,407000,407000,407000,407000,0
|
|
20241017,124000,462509500,407000,408000,408500,407000,9
|
|
20241017,123900,458842000,408000,407500,408000,407500,101
|
|
20241017,123800,417684000,407000,407000,407000,407000,4
|
|
20241017,123700,416056000,407000,407000,407000,407000,0
|
|
20241017,123600,416056000,407000,407000,407000,407000,0
|
|
20241017,123500,416056000,407000,407000,407000,407000,0
|
|
20241017,123400,416056000,407000,407000,407000,407000,19
|
|
20241017,123300,408323000,407500,407500,407500,407500,0
|
|
20241017,123200,408323000,407500,407500,407500,407500,0
|
|
20241017,123100,408323000,407500,407500,407500,407500,1
|
|
20241017,123000,407915500,407500,407500,407500,407500,0
|
|
20241017,122900,407915500,407500,407500,407500,407500,0
|
|
20241017,122800,407915500,407500,407500,407500,407500,0
|
|
20241017,122700,407915500,407500,407500,407500,407500,0
|
|
20241017,122600,407915500,407500,407500,407500,407500,1
|
|
20241017,122500,407508000,407500,407500,407500,407500,0
|
|
20241017,122400,407508000,407500,407500,407500,407500,0
|
|
20241017,122300,407508000,407500,407500,407500,407500,0
|
|
20241017,122200,407508000,407500,407000,407500,407000,3
|
|
20241017,122100,406286000,407500,407500,407500,407500,0
|
|
20241017,122000,406286000,407500,407500,407500,407500,1
|
|
20241017,121900,405878500,407000,407000,407000,407000,5
|
|
20241017,121800,403843500,407000,407000,407000,407000,1
|
|
20241017,121700,403436500,407000,407000,407000,407000,3
|
|
20241017,121600,402215500,407000,407000,407000,407000,0
|
|
20241017,121500,402215500,407000,407000,407000,407000,0
|
|
20241017,121400,402215500,407000,407000,407000,407000,1
|
|
20241017,121300,401808500,407000,407000,407000,407000,1
|
|
20241017,121200,401401500,407000,407000,407000,407000,0
|
|
20241017,121100,401401500,407000,407000,407000,407000,1
|
|
20241017,121000,400994500,407000,407000,407000,407000,22
|
|
20241017,120900,392040500,406500,406500,406500,406500,0
|
|
20241017,120800,392040500,406500,406500,406500,406500,1
|
|
20241017,120700,391634000,406500,406500,406500,406500,0
|
|
20241017,120600,391634000,406500,406500,406500,406500,1
|
|
20241017,120500,391227500,406500,406500,406500,406500,0
|
|
20241017,120400,391227500,406500,406500,406500,406500,0
|
|
20241017,120300,391227500,406500,406500,406500,406500,3
|
|
20241017,120200,390008000,406500,406500,406500,406500,6
|
|
20241017,120100,387569000,406500,406500,406500,406500,7
|
|
20241017,120000,384723500,407000,407000,407000,407000,0
|
|
20241017,115900,384723500,407000,407000,407000,407000,0
|
|
20241017,115800,384723500,407000,407000,407000,407000,3
|
|
20241017,115700,383502500,407000,407000,407000,407000,0
|
|
20241017,115600,383502500,407000,407000,407000,407000,1
|
|
20241017,115500,383095500,406000,406000,406000,406000,1
|
|
20241017,115400,382689500,406000,406000,406000,406000,0
|
|
20241017,115300,382689500,406000,406000,406000,406000,0
|
|
20241017,115200,382689500,406000,406000,406000,406000,0
|
|
20241017,115100,382689500,406000,406000,406000,406000,0
|
|
20241017,115000,382689500,406000,406000,406000,406000,0
|
|
20241017,114900,382689500,406000,406000,406000,406000,0
|
|
20241017,114800,382689500,406000,406000,406000,406000,1
|
|
20241017,114700,382283500,406000,406000,406000,406000,0
|
|
20241017,114600,382283500,406000,406000,406000,406000,0
|
|
20241017,114500,382283500,406000,405500,406000,405500,6
|
|
20241017,114400,379849500,406000,406000,406000,406000,4
|
|
20241017,114300,378225500,406000,406000,406000,406000,0
|
|
20241017,114200,378225500,406000,406000,406000,406000,0
|
|
20241017,114100,378225500,406000,406000,406000,406000,3
|
|
20241017,114000,377007500,406500,406500,406500,406500,22
|
|
20241017,113900,368064500,406500,406500,406500,406500,0
|
|
20241017,113800,368064500,406500,406500,406500,406500,1
|
|
20241017,113700,367658000,406500,406500,406500,406500,1
|
|
20241017,113600,367251500,406500,406500,406500,406500,10
|
|
20241017,113500,363186500,406500,406500,406500,406500,1
|
|
20241017,113400,362780000,406500,406500,406500,406500,1
|
|
20241017,113300,362373500,406500,406500,406500,406500,0
|
|
20241017,113200,362373500,406500,406500,406500,406500,1
|
|
20241017,113100,361967000,406500,406500,406500,406500,1
|
|
20241017,113000,361560500,407000,406500,407000,406500,2
|
|
20241017,112900,360747000,406500,406500,406500,406500,1
|
|
20241017,112800,360340500,406500,406500,406500,406500,0
|
|
20241017,112700,360340500,406500,406500,406500,406500,0
|
|
20241017,112600,360340500,406500,406500,406500,406500,2
|
|
20241017,112500,359527500,406500,406500,406500,406500,20
|
|
20241017,112400,351397500,405500,405500,405500,405500,0
|
|
20241017,112300,351397500,405500,405500,405500,405500,0
|
|
20241017,112200,351397500,405500,405500,405500,405500,0
|
|
20241017,112100,351397500,405500,405500,405500,405500,0
|
|
20241017,112000,351397500,405500,405500,405500,405500,0
|
|
20241017,111900,351397500,405500,406000,406000,405500,16
|
|
20241017,111800,344904500,406000,406000,406000,406000,28
|
|
20241017,111700,333536500,406000,406000,406000,405500,52
|
|
20241017,111600,312444500,406000,406000,406000,406000,7
|
|
20241017,111500,309602500,406000,406000,406000,406000,5
|
|
20241017,111400,307572500,406000,406000,406000,406000,0
|
|
20241017,111300,307572500,406000,406000,406000,406000,0
|
|
20241017,111200,307572500,406000,407000,407000,406000,31
|
|
20241017,111100,294985500,407000,407000,407000,407000,0
|
|
20241017,111000,294985500,407000,407000,407000,407000,1
|
|
20241017,110900,294578500,406000,406000,406000,406000,1
|
|
20241017,110800,294172500,406500,406500,406500,406500,7
|
|
20241017,110700,291327000,407000,407000,407000,407000,0
|
|
20241017,110600,291327000,407000,407000,407000,407000,0
|
|
20241017,110500,291327000,407000,407000,407000,407000,0
|
|
20241017,110400,291327000,407000,407000,407000,407000,0
|
|
20241017,110300,291327000,407000,407000,407000,407000,0
|
|
20241017,110200,291327000,407000,407000,407000,407000,0
|
|
20241017,110100,291327000,407000,407000,407000,407000,1
|
|
20241017,110000,290920000,407000,407000,407000,407000,0
|
|
20241017,105900,290920000,407000,407000,407000,407000,1
|
|
20241017,105800,290513000,407000,407000,407000,407000,0
|
|
20241017,105700,290513000,407000,407000,407000,407000,2
|
|
20241017,105600,289699000,407500,407500,407500,407500,0
|
|
20241017,105500,289699000,407500,406500,407500,406000,63
|
|
20241017,105400,264106000,407000,407000,407000,407000,0
|
|
20241017,105300,264106000,407000,407000,407000,407000,1
|
|
20241017,105200,263699000,407000,407000,407000,407000,12
|
|
20241017,105100,258815000,407000,407000,407000,407000,0
|
|
20241017,105000,258815000,407000,407000,407000,407000,0
|
|
20241017,104900,258815000,407000,407000,407000,407000,11
|
|
20241017,104800,254338000,407500,407500,407500,407500,0
|
|
20241017,104700,254338000,407500,407500,407500,407500,0
|
|
20241017,104600,254338000,407500,407500,407500,407500,0
|
|
20241017,104500,254338000,407500,407500,407500,407500,0
|
|
20241017,104400,254338000,407500,407500,407500,407500,0
|
|
20241017,104300,254338000,407500,407500,407500,407500,0
|
|
20241017,104200,254338000,407500,407500,407500,407500,0
|
|
20241017,104100,254338000,407500,407500,407500,407500,2
|
|
20241017,104000,253523000,407500,407500,407500,407500,1
|
|
20241017,103900,253115500,407000,407000,407000,407000,0
|
|
20241017,103800,253115500,407000,408000,408000,407000,31
|
|
20241017,103700,240488000,408000,408000,408000,408000,0
|
|
20241017,103600,240488000,408000,408000,408000,408000,2
|
|
20241017,103500,239672000,407500,407500,407500,407500,0
|
|
20241017,103400,239672000,407500,407500,407500,407500,0
|
|
20241017,103300,239672000,407500,407500,407500,407500,0
|
|
20241017,103200,239672000,407500,407500,407500,407500,0
|
|
20241017,103100,239672000,407500,407500,407500,407500,0
|
|
20241017,103000,239672000,407500,407500,407500,407500,0
|
|
20241017,102900,239672000,407500,407500,407500,407500,0
|
|
20241017,102800,239672000,407500,407500,407500,407500,0
|
|
20241017,102700,239672000,407500,407500,407500,407500,0
|
|
20241017,102600,239672000,407500,407500,407500,407500,0
|
|
20241017,102500,239672000,407500,407500,407500,407500,0
|
|
20241017,102400,239672000,407500,407500,407500,407500,0
|
|
20241017,102300,239672000,407500,407500,407500,407500,0
|
|
20241017,102200,239672000,407500,407500,407500,407500,0
|
|
20241017,102100,239672000,407500,407500,407500,407500,1
|
|
20241017,102000,239264500,408000,408000,408000,408000,2
|
|
20241017,101900,238448500,408000,408000,408000,408000,0
|
|
20241017,101800,238448500,408000,408000,408000,408000,13
|
|
20241017,101700,233144500,408500,408500,408500,408500,0
|
|
20241017,101600,233144500,408500,409000,409000,408500,33
|
|
20241017,101500,219663500,409500,409500,409500,409500,20
|
|
20241017,101400,211473500,410000,410000,410000,410000,1
|
|
20241017,101300,211063500,409500,409500,409500,409500,6
|
|
20241017,101200,208606500,409500,409500,409500,409500,0
|
|
20241017,101100,208606500,409500,409500,409500,409500,0
|
|
20241017,101000,208606500,409500,409500,409500,409500,0
|
|
20241017,100900,208606500,409500,409500,409500,409500,0
|
|
20241017,100800,208606500,409500,409500,409500,409500,0
|
|
20241017,100700,208606500,409500,409500,409500,409500,0
|
|
20241017,100600,208606500,409500,409500,409500,409500,0
|
|
20241017,100500,208606500,409500,410000,410000,409500,5
|
|
20241017,100400,206557000,410000,410000,410000,410000,0
|
|
20241017,100300,206557000,410000,410000,410000,410000,0
|
|
20241017,100200,206557000,410000,410000,410000,410000,1
|
|
20241017,100100,206147000,410000,408500,410000,408500,2
|
|
20241017,100000,205328500,409500,409500,409500,409500,3
|
|
20241017,095900,204100000,409500,409500,409500,409500,0
|
|
20241017,095800,204100000,409500,409500,409500,409500,0
|
|
20241017,095700,204100000,409500,409500,409500,409500,1
|
|
20241017,095600,203690500,409000,409000,409000,409000,0
|
|
20241017,095500,203690500,409000,409000,409000,409000,0
|
|
20241017,095400,203690500,409000,409000,409000,409000,0
|
|
20241017,095300,203690500,409000,408500,409000,408500,21
|
|
20241017,095200,195104000,408500,408500,408500,408500,0
|
|
20241017,095100,195104000,408500,408500,408500,408500,1
|
|
20241017,095000,194695500,408500,408500,408500,408500,4
|
|
20241017,094900,193061500,408000,408000,408000,408000,0
|
|
20241017,094800,193061500,408000,408000,408000,408000,0
|
|
20241017,094700,193061500,408000,408000,408000,408000,20
|
|
20241017,094600,184901500,408500,408500,408500,408500,5
|
|
20241017,094500,182859000,408500,408500,408500,408500,0
|
|
20241017,094400,182859000,408500,408500,408500,408500,0
|
|
20241017,094300,182859000,408500,408500,408500,408500,0
|
|
20241017,094200,182859000,408500,408500,408500,408500,1
|
|
20241017,094100,182450500,408500,408500,408500,408500,1
|
|
20241017,094000,182042000,408000,408000,408000,408000,0
|
|
20241017,093900,182042000,408000,408500,408500,408000,4
|
|
20241017,093800,180409500,408000,408000,408000,408000,0
|
|
20241017,093700,180409500,408000,408000,408000,408000,0
|
|
20241017,093600,180409500,408000,408000,408000,408000,4
|
|
20241017,093500,178777500,408000,408500,408500,408000,24
|
|
20241017,093400,168977000,408500,408500,408500,408500,0
|
|
20241017,093300,168977000,408500,408500,408500,408500,5
|
|
20241017,093200,166934500,409500,409500,409500,409500,0
|
|
20241017,093100,166934500,409500,409500,409500,409500,0
|
|
20241017,093000,166934500,409500,410000,410000,409500,3
|
|
20241017,092900,165705500,409500,409500,409500,409500,0
|
|
20241017,092800,165705500,409500,409500,409500,409500,0
|
|
20241017,092700,165705500,409500,409500,409500,409500,3
|
|
20241017,092600,164477000,409500,409500,409500,409500,0
|
|
20241017,092500,164477000,409500,409500,409500,409500,4
|
|
20241017,092400,162839000,409500,408000,409500,408000,43
|
|
20241017,092300,145260000,408500,410000,410000,408500,17
|
|
20241017,092200,138308000,410000,410000,410000,410000,0
|
|
20241017,092100,138308000,410000,410000,410000,410000,0
|
|
20241017,092000,138308000,410000,410000,410000,410000,1
|
|
20241017,091900,137898000,410500,410500,410500,410500,0
|
|
20241017,091800,137898000,410500,410500,410500,410500,4
|
|
20241017,091700,136256000,409000,409000,409000,409000,0
|
|
20241017,091600,136256000,409000,409000,409000,409000,4
|
|
20241017,091500,134620000,410000,410000,410000,410000,0
|
|
20241017,091400,134620000,410000,410000,410000,410000,3
|
|
20241017,091300,133390000,410000,410000,410000,410000,0
|
|
20241017,091200,133390000,410000,410000,410000,410000,1
|
|
20241017,091100,132980000,409500,409500,409500,409500,2
|
|
20241017,091000,132161000,410000,410000,410000,410000,7
|
|
20241017,090900,129291000,409000,409000,409000,409000,6
|
|
20241017,090800,126837000,409500,409500,409500,409500,0
|
|
20241017,090700,126837000,409500,409500,409500,409000,8
|
|
20241017,090600,123561500,409500,409000,409500,409000,4
|
|
20241017,090500,121924000,408000,408500,408500,408000,18
|
|
20241017,090400,114579000,408500,408500,408500,408500,5
|
|
20241017,090300,112536500,408500,408500,408500,408500,2
|
|
20241017,090200,111719500,408500,408000,408500,408000,22
|
|
20241017,090100,102739500,409500,407000,409500,406500,5
|
|
20241017,090000,100703500,407000,406000,411500,406000,248
|