592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184900,817861500,402500,402500,402500,402500,316
|
|
20241018,184800,817861500,402500,402500,402500,402500,0
|
|
20241018,184700,817861500,402500,402500,402500,402500,0
|
|
20241018,184600,817861500,402500,402500,402500,402500,0
|
|
20241018,184500,817861500,402500,402500,402500,402500,0
|
|
20241018,184400,817861500,402500,402500,402500,402500,0
|
|
20241018,184300,817861500,402500,402500,402500,402500,0
|
|
20241018,184200,817861500,402500,402500,402500,402500,0
|
|
20241018,184100,817861500,402500,402500,402500,402500,0
|
|
20241018,184000,817861500,402500,402500,402500,402500,0
|
|
20241018,183900,817861500,402500,402500,402500,402500,0
|
|
20241018,183800,817861500,402500,402500,402500,402500,0
|
|
20241018,183700,817861500,402500,402500,402500,402500,0
|
|
20241018,183600,817861500,402500,402500,402500,402500,0
|
|
20241018,183500,817861500,402500,402500,402500,402500,0
|
|
20241018,183400,817861500,402500,402500,402500,402500,0
|
|
20241018,183300,817861500,402500,402500,402500,402500,0
|
|
20241018,183200,817861500,402500,402500,402500,402500,0
|
|
20241018,183100,817861500,402500,402500,402500,402500,0
|
|
20241018,183000,817861500,402500,402500,402500,402500,0
|
|
20241018,182900,817861500,402500,402500,402500,402500,0
|
|
20241018,182800,817861500,402500,402500,402500,402500,0
|
|
20241018,182700,817861500,402500,402500,402500,402500,0
|
|
20241018,182600,817861500,402500,402500,402500,402500,0
|
|
20241018,182500,817861500,402500,402500,402500,402500,0
|
|
20241018,182400,817861500,402500,402500,402500,402500,0
|
|
20241018,182300,817861500,402500,402500,402500,402500,0
|
|
20241018,182200,817861500,402500,402500,402500,402500,0
|
|
20241018,182100,817861500,402500,402500,402500,402500,0
|
|
20241018,182000,817861500,402500,402500,402500,402500,0
|
|
20241018,181900,817861500,402500,402500,402500,402500,316
|
|
20241018,181800,817861500,402500,402500,402500,402500,0
|
|
20241018,181700,817861500,402500,402500,402500,402500,0
|
|
20241018,181600,817861500,402500,402500,402500,402500,0
|
|
20241018,181500,817861500,402500,402500,402500,402500,0
|
|
20241018,181400,817861500,402500,402500,402500,402500,0
|
|
20241018,181300,817861500,402500,402500,402500,402500,0
|
|
20241018,181200,817861500,402500,402500,402500,402500,0
|
|
20241018,181100,817861500,402500,402500,402500,402500,0
|
|
20241018,181000,817861500,402500,402500,402500,402500,0
|
|
20241018,180900,817861500,402500,402500,402500,402500,0
|
|
20241018,180800,817861500,402500,402500,402500,402500,0
|
|
20241018,180700,817861500,402500,402500,402500,402500,0
|
|
20241018,180600,817861500,402500,402500,402500,402500,0
|
|
20241018,180500,817861500,402500,402500,402500,402500,0
|
|
20241018,180400,817861500,402500,402500,402500,402500,0
|
|
20241018,180300,817861500,402500,402500,402500,402500,0
|
|
20241018,180200,817861500,402500,402500,402500,402500,0
|
|
20241018,180100,817861500,402500,402500,402500,402500,0
|
|
20241018,180000,817861500,402500,402500,402500,402500,0
|
|
20241018,175900,817861500,402500,402500,402500,402500,0
|
|
20241018,175800,817861500,402500,402500,402500,402500,0
|
|
20241018,175700,817861500,402500,402500,402500,402500,0
|
|
20241018,175600,817861500,402500,402500,402500,402500,0
|
|
20241018,175500,817861500,402500,402500,402500,402500,0
|
|
20241018,175400,817861500,402500,402500,402500,402500,0
|
|
20241018,175300,817861500,402500,402500,402500,402500,0
|
|
20241018,175200,817861500,402500,402500,402500,402500,0
|
|
20241018,175100,817861500,402500,402500,402500,402500,0
|
|
20241018,175000,817861500,402500,402500,402500,402500,0
|
|
20241018,174900,817861500,402500,402500,402500,402500,316
|
|
20241018,174800,817861500,402500,402500,402500,402500,0
|
|
20241018,174700,817861500,402500,402500,402500,402500,0
|
|
20241018,174600,817861500,402500,402500,402500,402500,0
|
|
20241018,174500,817861500,402500,402500,402500,402500,0
|
|
20241018,174400,817861500,402500,402500,402500,402500,0
|
|
20241018,174300,817861500,402500,402500,402500,402500,0
|
|
20241018,174200,817861500,402500,402500,402500,402500,0
|
|
20241018,174100,817861500,402500,402500,402500,402500,0
|
|
20241018,174000,817861500,402500,402500,402500,402500,0
|
|
20241018,173900,817861500,402500,402500,402500,402500,0
|
|
20241018,173800,817861500,402500,402500,402500,402500,0
|
|
20241018,173700,817861500,402500,402500,402500,402500,0
|
|
20241018,173600,817861500,402500,402500,402500,402500,0
|
|
20241018,173500,817861500,402500,402500,402500,402500,0
|
|
20241018,173400,817861500,402500,402500,402500,402500,0
|
|
20241018,173300,817861500,402500,402500,402500,402500,0
|
|
20241018,173200,817861500,402500,402500,402500,402500,0
|
|
20241018,173100,817861500,402500,402500,402500,402500,0
|
|
20241018,173000,817861500,402500,402500,402500,402500,0
|
|
20241018,172900,817861500,402500,402500,402500,402500,0
|
|
20241018,172800,817861500,402500,402500,402500,402500,0
|
|
20241018,172700,817861500,402500,402500,402500,402500,0
|
|
20241018,172600,817861500,402500,402500,402500,402500,0
|
|
20241018,172500,817861500,402500,402500,402500,402500,0
|
|
20241018,172400,817861500,402500,402500,402500,402500,0
|
|
20241018,172300,817861500,402500,402500,402500,402500,0
|
|
20241018,172200,817861500,402500,402500,402500,402500,0
|
|
20241018,172100,817861500,402500,402500,402500,402500,0
|
|
20241018,172000,817861500,402500,402500,402500,402500,0
|
|
20241018,171900,817861500,402500,402500,402500,402500,316
|
|
20241018,171800,817861500,402500,402500,402500,402500,0
|
|
20241018,171700,817861500,402500,402500,402500,402500,0
|
|
20241018,171600,817861500,402500,402500,402500,402500,0
|
|
20241018,171500,817861500,402500,402500,402500,402500,0
|
|
20241018,171400,817861500,402500,402500,402500,402500,0
|
|
20241018,171300,817861500,402500,402500,402500,402500,0
|
|
20241018,171200,817861500,402500,402500,402500,402500,0
|
|
20241018,171100,817861500,402500,402500,402500,402500,0
|
|
20241018,171000,817861500,402500,402500,402500,402500,0
|
|
20241018,170900,817861500,402500,402500,402500,402500,0
|
|
20241018,170800,817861500,402500,402500,402500,402500,0
|
|
20241018,170700,817861500,402500,402500,402500,402500,0
|
|
20241018,170600,817861500,402500,402500,402500,402500,0
|
|
20241018,170500,817861500,402500,402500,402500,402500,0
|
|
20241018,170400,817861500,402500,402500,402500,402500,0
|
|
20241018,170300,817861500,402500,402500,402500,402500,0
|
|
20241018,170200,817861500,402500,402500,402500,402500,0
|
|
20241018,170100,817861500,402500,402500,402500,402500,0
|
|
20241018,170000,817861500,402500,402500,402500,402500,0
|
|
20241018,165900,817861500,402500,402500,402500,402500,0
|
|
20241018,165800,817861500,402500,402500,402500,402500,0
|
|
20241018,165700,817861500,402500,402500,402500,402500,0
|
|
20241018,165600,817861500,402500,402500,402500,402500,0
|
|
20241018,165500,817861500,402500,402500,402500,402500,0
|
|
20241018,165400,817861500,402500,402500,402500,402500,0
|
|
20241018,165300,817861500,402500,402500,402500,402500,0
|
|
20241018,165200,817861500,402500,402500,402500,402500,0
|
|
20241018,165100,817861500,402500,402500,402500,402500,0
|
|
20241018,165000,817861500,402500,402500,402500,402500,0
|
|
20241018,164900,817861500,402500,402500,402500,402500,316
|
|
20241018,164800,817861500,402500,402500,402500,402500,0
|
|
20241018,164700,817861500,402500,402500,402500,402500,0
|
|
20241018,164600,817861500,402500,402500,402500,402500,0
|
|
20241018,164500,817861500,402500,402500,402500,402500,0
|
|
20241018,164400,817861500,402500,402500,402500,402500,0
|
|
20241018,164300,817861500,402500,402500,402500,402500,0
|
|
20241018,164200,817861500,402500,402500,402500,402500,0
|
|
20241018,164100,817861500,402500,402500,402500,402500,0
|
|
20241018,164000,817861500,402500,402500,402500,402500,0
|
|
20241018,163900,817861500,402500,402500,402500,402500,0
|
|
20241018,163800,817861500,402500,402500,402500,402500,0
|
|
20241018,163700,817861500,402500,402500,402500,402500,0
|
|
20241018,163600,817861500,402500,402500,402500,402500,0
|
|
20241018,163500,817861500,402500,402500,402500,402500,0
|
|
20241018,163400,817861500,402500,402500,402500,402500,0
|
|
20241018,163300,817861500,402500,402500,402500,402500,0
|
|
20241018,163200,817861500,402500,402500,402500,402500,0
|
|
20241018,163100,817861500,402500,402500,402500,402500,0
|
|
20241018,163000,817861500,402500,402500,402500,402500,0
|
|
20241018,162900,817861500,402500,402500,402500,402500,0
|
|
20241018,162800,817861500,402500,402500,402500,402500,0
|
|
20241018,162700,817861500,402500,402500,402500,402500,0
|
|
20241018,162600,817861500,402500,402500,402500,402500,0
|
|
20241018,162500,817861500,402500,402500,402500,402500,0
|
|
20241018,162400,817861500,402500,402500,402500,402500,0
|
|
20241018,162300,817861500,402500,402500,402500,402500,0
|
|
20241018,162200,817861500,402500,402500,402500,402500,0
|
|
20241018,162100,817861500,402500,402500,402500,402500,0
|
|
20241018,162000,817861500,402500,402500,402500,402500,0
|
|
20241018,161900,817861500,402500,402500,402500,402500,316
|
|
20241018,161800,817861500,402500,402500,402500,402500,0
|
|
20241018,161700,817861500,402500,402500,402500,402500,0
|
|
20241018,161600,817861500,402500,402500,402500,402500,0
|
|
20241018,161500,817861500,402500,402500,402500,402500,0
|
|
20241018,161400,817861500,402500,402500,402500,402500,0
|
|
20241018,161300,817861500,402500,402500,402500,402500,0
|
|
20241018,161200,817861500,402500,402500,402500,402500,0
|
|
20241018,161100,817861500,402500,402500,402500,402500,0
|
|
20241018,161000,817861500,402500,402500,402500,402500,0
|
|
20241018,160900,817861500,402500,402500,402500,402500,0
|
|
20241018,160800,817861500,402500,402500,402500,402500,0
|
|
20241018,160700,817861500,402500,402500,402500,402500,0
|
|
20241018,160600,817861500,402500,402500,402500,402500,0
|
|
20241018,160500,817861500,402500,402500,402500,402500,0
|
|
20241018,160400,817861500,402500,402500,402500,402500,0
|
|
20241018,160300,817861500,402500,402500,402500,402500,0
|
|
20241018,160200,817861500,402500,402500,402500,402500,0
|
|
20241018,160100,817861500,402500,402500,402500,402500,0
|
|
20241018,160000,817861500,402500,402500,402500,402500,0
|
|
20241018,155900,817861500,402500,402500,402500,402500,0
|
|
20241018,155800,817861500,402500,402500,402500,402500,0
|
|
20241018,155700,817861500,402500,402500,402500,402500,0
|
|
20241018,155600,817861500,402500,402500,402500,402500,0
|
|
20241018,155500,817861500,402500,402500,402500,402500,0
|
|
20241018,155400,817861500,402500,402500,402500,402500,0
|
|
20241018,155300,817861500,402500,402500,402500,402500,0
|
|
20241018,155200,817861500,402500,402500,402500,402500,0
|
|
20241018,155100,817861500,402500,402500,402500,402500,0
|
|
20241018,155000,817861500,402500,402500,402500,402500,0
|
|
20241018,154900,817861500,402500,402500,402500,402500,316
|
|
20241018,154800,817861500,402500,402500,402500,402500,0
|
|
20241018,154700,817861500,402500,402500,402500,402500,0
|
|
20241018,154600,817861500,402500,402500,402500,402500,0
|
|
20241018,154500,817861500,402500,402500,402500,402500,0
|
|
20241018,154400,817861500,402500,402500,402500,402500,0
|
|
20241018,154300,817861500,402500,402500,402500,402500,0
|
|
20241018,154200,817861500,402500,402500,402500,402500,0
|
|
20241018,154100,817861500,402500,402500,402500,402500,0
|
|
20241018,154000,817861500,402500,402500,402500,402500,0
|
|
20241018,153900,817861500,402500,402500,402500,402500,0
|
|
20241018,153800,817861500,402500,402500,402500,402500,0
|
|
20241018,153700,817861500,402500,402500,402500,402500,0
|
|
20241018,153600,817861500,402500,402500,402500,402500,0
|
|
20241018,153500,817861500,402500,402500,402500,402500,0
|
|
20241018,153400,817861500,402500,402500,402500,402500,0
|
|
20241018,153300,817861500,402500,402500,402500,402500,0
|
|
20241018,153200,817861500,402500,402500,402500,402500,0
|
|
20241018,153100,817861500,402500,402500,402500,402500,0
|
|
20241018,153000,817861500,402500,402500,402500,402500,316
|
|
20241018,152900,690671500,403500,403500,403500,403500,0
|
|
20241018,152800,690671500,403500,403500,403500,403500,0
|
|
20241018,152700,690671500,403500,403500,403500,403500,0
|
|
20241018,152600,690671500,403500,403500,403500,403500,0
|
|
20241018,152500,690671500,403500,403500,403500,403500,0
|
|
20241018,152400,690671500,403500,403500,403500,403500,0
|
|
20241018,152300,690671500,403500,403500,403500,403500,0
|
|
20241018,152200,690671500,403500,403500,403500,403500,0
|
|
20241018,152100,690671500,403500,403500,403500,403500,0
|
|
20241018,152000,690671500,403500,403500,403500,403500,0
|
|
20241018,151900,690671500,403500,404500,404500,403500,13
|
|
20241018,151800,685418000,404500,404000,404500,403500,41
|
|
20241018,151700,668869000,403500,404000,404000,403500,33
|
|
20241018,151600,655539000,404000,404500,404500,404000,3
|
|
20241018,151500,654326000,404500,404500,404500,404500,21
|
|
20241018,151400,645831500,404500,404500,404500,404500,17
|
|
20241018,151300,638955000,404500,404500,404500,404500,47
|
|
20241018,151200,619943500,404500,404500,404500,404500,18
|
|
20241018,151100,612662500,404500,405500,405500,404500,14
|
|
20241018,151000,606990500,405500,405500,405500,405500,32
|
|
20241018,150900,594014500,405500,406000,406000,405500,13
|
|
20241018,150800,588738000,405500,405500,405500,405500,2
|
|
20241018,150700,587927000,405500,405500,405500,405500,0
|
|
20241018,150600,587927000,405500,405000,406000,405000,13
|
|
20241018,150500,582651000,405000,406000,406000,405000,3
|
|
20241018,150400,581435000,405000,405000,405000,405000,0
|
|
20241018,150300,581435000,405000,405000,405000,405000,1
|
|
20241018,150200,581030000,404500,404500,404500,404500,0
|
|
20241018,150100,581030000,404500,404500,404500,404500,0
|
|
20241018,150000,581030000,404500,405000,406000,404500,8
|
|
20241018,145900,577791000,405000,405000,405000,405000,0
|
|
20241018,145800,577791000,405000,404500,405000,404500,29
|
|
20241018,145700,566051000,404000,404000,404000,404000,0
|
|
20241018,145600,566051000,404000,404500,404500,404000,22
|
|
20241018,145500,557162500,404500,404000,404500,404000,3
|
|
20241018,145400,555949500,404000,404000,404000,404000,3
|
|
20241018,145300,554737500,404000,404000,404000,404000,1
|
|
20241018,145200,554333500,404500,404500,404500,404500,0
|
|
20241018,145100,554333500,404500,404500,404500,404500,0
|
|
20241018,145000,554333500,404500,404000,404500,404000,5
|
|
20241018,144900,552313000,404000,404000,404000,404000,2
|
|
20241018,144800,551505000,404000,404000,404000,404000,2
|
|
20241018,144700,550697000,404000,404500,404500,404000,12
|
|
20241018,144600,545844000,404000,404000,404000,404000,3
|
|
20241018,144500,544632000,404000,404000,404000,404000,1
|
|
20241018,144400,544228000,404000,404000,404000,404000,3
|
|
20241018,144300,543016000,404000,404000,404000,404000,1
|
|
20241018,144200,542612000,404000,404000,404000,404000,0
|
|
20241018,144100,542612000,404000,404000,404000,404000,4
|
|
20241018,144000,540996000,404000,404000,404000,404000,0
|
|
20241018,143900,540996000,404000,404000,404000,404000,0
|
|
20241018,143800,540996000,404000,404000,404000,404000,0
|
|
20241018,143700,540996000,404000,404000,404000,404000,1
|
|
20241018,143600,540592000,404000,404000,404000,404000,0
|
|
20241018,143500,540592000,404000,404000,404000,404000,0
|
|
20241018,143400,540592000,404000,404000,404000,404000,2
|
|
20241018,143300,539784000,404000,404000,404000,404000,4
|
|
20241018,143200,538168000,404000,404000,404000,404000,1
|
|
20241018,143100,537764000,404500,404500,404500,404500,0
|
|
20241018,143000,537764000,404500,404500,404500,404500,1
|
|
20241018,142900,537359500,404000,404500,404500,404000,2
|
|
20241018,142800,536551000,404500,404500,404500,404500,0
|
|
20241018,142700,536551000,404500,404500,404500,404500,7
|
|
20241018,142600,533719500,404500,404500,404500,404500,3
|
|
20241018,142500,532506000,404500,404500,404500,404500,0
|
|
20241018,142400,532506000,404500,404500,404500,404500,0
|
|
20241018,142300,532506000,404500,404500,404500,404500,0
|
|
20241018,142200,532506000,404500,404500,404500,404500,2
|
|
20241018,142100,531697000,404500,404500,404500,404500,0
|
|
20241018,142000,531697000,404500,404500,404500,404500,0
|
|
20241018,141900,531697000,404500,404500,404500,404500,0
|
|
20241018,141800,531697000,404500,404500,404500,404500,1
|
|
20241018,141700,531292500,404500,404500,404500,404500,0
|
|
20241018,141600,531292500,404500,404500,404500,404500,0
|
|
20241018,141500,531292500,404500,404500,404500,404500,7
|
|
20241018,141400,528461000,405000,405000,405000,405000,0
|
|
20241018,141300,528461000,405000,405000,405000,405000,1
|
|
20241018,141200,528056000,404500,404500,404500,404000,18
|
|
20241018,141100,520777500,404500,404500,404500,404500,0
|
|
20241018,141000,520777500,404500,404500,404500,404500,0
|
|
20241018,140900,520777500,404500,404500,404500,404500,0
|
|
20241018,140800,520777500,404500,404500,404500,404500,7
|
|
20241018,140700,517946000,404500,404500,404500,404500,0
|
|
20241018,140600,517946000,404500,404500,404500,404500,4
|
|
20241018,140500,516328000,404500,404500,404500,404500,0
|
|
20241018,140400,516328000,404500,404500,404500,404500,15
|
|
20241018,140300,510260500,405000,405000,405000,405000,0
|
|
20241018,140200,510260500,405000,405000,405000,405000,0
|
|
20241018,140100,510260500,405000,405000,405000,405000,2
|
|
20241018,140000,509450500,404500,404500,404500,404500,0
|
|
20241018,135900,509450500,404500,404500,404500,404500,0
|
|
20241018,135800,509450500,404500,404500,404500,404500,0
|
|
20241018,135700,509450500,404500,404500,404500,404500,0
|
|
20241018,135600,509450500,404500,404500,404500,404500,0
|
|
20241018,135500,509450500,404500,404500,405000,404500,25
|
|
20241018,135400,499328000,404500,404500,404500,404500,1
|
|
20241018,135300,498923500,405000,405000,405000,405000,0
|
|
20241018,135200,498923500,405000,404000,405000,404000,13
|
|
20241018,135100,493669500,403500,403500,403500,403500,0
|
|
20241018,135000,493669500,403500,404500,404500,403500,3
|
|
20241018,134900,492457000,403500,403500,403500,403500,0
|
|
20241018,134800,492457000,403500,403500,403500,403500,0
|
|
20241018,134700,492457000,403500,403500,403500,403500,0
|
|
20241018,134600,492457000,403500,403500,403500,403500,0
|
|
20241018,134500,492457000,403500,403500,403500,403500,1
|
|
20241018,134400,492053500,403500,403500,403500,403500,0
|
|
20241018,134300,492053500,403500,403500,403500,403500,0
|
|
20241018,134200,492053500,403500,404000,404000,403500,10
|
|
20241018,134100,488014000,403500,403500,403500,403500,0
|
|
20241018,134000,488014000,403500,404000,404000,403500,3
|
|
20241018,133900,486802500,403500,403500,403500,403500,0
|
|
20241018,133800,486802500,403500,403500,403500,403500,0
|
|
20241018,133700,486802500,403500,403500,403500,403500,0
|
|
20241018,133600,486802500,403500,403500,403500,403500,0
|
|
20241018,133500,486802500,403500,403500,403500,403500,0
|
|
20241018,133400,486802500,403500,403500,403500,403500,0
|
|
20241018,133300,486802500,403500,403500,403500,403500,0
|
|
20241018,133200,486802500,403500,403500,403500,403500,0
|
|
20241018,133100,486802500,403500,403500,403500,403500,0
|
|
20241018,133000,486802500,403500,403500,403500,403500,1
|
|
20241018,132900,486399000,403500,403500,403500,403500,2
|
|
20241018,132800,485592000,403500,403500,403500,403500,0
|
|
20241018,132700,485592000,403500,404000,404000,403500,5
|
|
20241018,132600,483572500,404000,404000,404000,404000,0
|
|
20241018,132500,483572500,404000,404000,404000,404000,0
|
|
20241018,132400,483572500,404000,404000,404000,404000,2
|
|
20241018,132300,482764500,403500,403500,403500,403500,0
|
|
20241018,132200,482764500,403500,403500,403500,403500,0
|
|
20241018,132100,482764500,403500,403500,403500,403500,0
|
|
20241018,132000,482764500,403500,403500,403500,403500,1
|
|
20241018,131900,482361000,403500,404000,404000,403500,4
|
|
20241018,131800,480746000,404000,404000,404000,404000,0
|
|
20241018,131700,480746000,404000,404000,404000,404000,0
|
|
20241018,131600,480746000,404000,404000,404000,404000,0
|
|
20241018,131500,480746000,404000,404000,404000,404000,0
|
|
20241018,131400,480746000,404000,404000,404000,404000,0
|
|
20241018,131300,480746000,404000,404000,404000,404000,1
|
|
20241018,131200,480342000,404000,404000,404000,404000,1
|
|
20241018,131100,479938000,403500,403500,403500,403500,0
|
|
20241018,131000,479938000,403500,403500,403500,403500,0
|
|
20241018,130900,479938000,403500,403500,403500,403500,0
|
|
20241018,130800,479938000,403500,403000,403500,403000,52
|
|
20241018,130700,458981000,402500,403000,403000,402500,106
|
|
20241018,130600,416288000,403500,403500,403500,403000,59
|
|
20241018,130500,392496000,404000,404000,404000,403500,45
|
|
20241018,130400,374319000,404000,404000,404000,404000,1
|
|
20241018,130300,373915000,404500,404500,404500,404500,0
|
|
20241018,130200,373915000,404500,404500,404500,404500,5
|
|
20241018,130100,371892500,404500,404500,404500,404500,1
|
|
20241018,130000,371488000,404500,404500,404500,404000,4
|
|
20241018,125900,369870500,404000,404000,404000,404000,29
|
|
20241018,125800,358154500,404000,404000,404000,404000,5
|
|
20241018,125700,356134500,404000,404000,404000,404000,0
|
|
20241018,125600,356134500,404000,404000,404000,404000,0
|
|
20241018,125500,356134500,404000,404000,404000,404000,3
|
|
20241018,125400,354922500,404500,404500,404500,404500,0
|
|
20241018,125300,354922500,404500,404500,404500,404500,1
|
|
20241018,125200,354518000,404000,404000,404000,404000,0
|
|
20241018,125100,354518000,404000,404000,404000,404000,1
|
|
20241018,125000,354114000,404000,404000,404000,404000,0
|
|
20241018,124900,354114000,404000,404000,404000,404000,1
|
|
20241018,124800,353710000,404500,404500,404500,404500,0
|
|
20241018,124700,353710000,404500,404500,404500,404500,1
|
|
20241018,124600,353305500,404000,404000,404000,404000,0
|
|
20241018,124500,353305500,404000,404000,404000,404000,2
|
|
20241018,124400,352497500,404000,404000,404000,404000,0
|
|
20241018,124300,352497500,404000,404000,404000,404000,1
|
|
20241018,124200,352093500,404500,404500,404500,404500,3
|
|
20241018,124100,350880000,404000,404000,404500,404000,10
|
|
20241018,124000,346836500,404500,404500,404500,404500,1
|
|
20241018,123900,346432000,404000,404000,404000,404000,1
|
|
20241018,123800,346028000,404000,404000,404000,404000,0
|
|
20241018,123700,346028000,404000,404500,404500,404000,12
|
|
20241018,123600,341175000,404000,404000,404000,404000,0
|
|
20241018,123500,341175000,404000,404000,404000,404000,0
|
|
20241018,123400,341175000,404000,404000,404000,404000,0
|
|
20241018,123300,341175000,404000,404000,404000,404000,0
|
|
20241018,123200,341175000,404000,404000,404500,404000,3
|
|
20241018,123100,339962500,404000,404500,404500,404000,7
|
|
20241018,123000,337131500,404000,404000,404000,404000,0
|
|
20241018,122900,337131500,404000,404000,404000,404000,0
|
|
20241018,122800,337131500,404000,404500,404500,404000,3
|
|
20241018,122700,335919000,404500,404500,404500,404000,20
|
|
20241018,122600,327830500,404500,404500,404500,404500,1
|
|
20241018,122500,327426000,404500,404500,404500,404500,1
|
|
20241018,122400,327021500,404500,404500,404500,404500,0
|
|
20241018,122300,327021500,404500,404500,404500,404500,0
|
|
20241018,122200,327021500,404500,404500,404500,404500,0
|
|
20241018,122100,327021500,404500,404500,404500,404500,0
|
|
20241018,122000,327021500,404500,404500,404500,404500,1
|
|
20241018,121900,326617000,404500,404500,404500,404500,3
|
|
20241018,121800,325403500,405000,405000,405000,405000,2
|
|
20241018,121700,324593500,405000,405000,405000,405000,2
|
|
20241018,121600,323783500,405000,405000,405000,405000,1
|
|
20241018,121500,323378500,404500,404500,404500,404500,0
|
|
20241018,121400,323378500,404500,404500,404500,404500,0
|
|
20241018,121300,323378500,404500,404500,404500,404500,1
|
|
20241018,121200,322974000,405000,405000,405000,405000,1
|
|
20241018,121100,322569000,405000,405000,405000,405000,0
|
|
20241018,121000,322569000,405000,405000,405000,404500,9
|
|
20241018,120900,318925000,404500,404500,404500,404500,0
|
|
20241018,120800,318925000,404500,404500,404500,404500,1
|
|
20241018,120700,318520500,404500,404500,404500,404500,1
|
|
20241018,120600,318116000,404500,404500,404500,404500,5
|
|
20241018,120500,316093500,404500,404500,404500,404500,0
|
|
20241018,120400,316093500,404500,405000,405000,404500,98
|
|
20241018,120300,276411000,405500,405000,405500,405000,36
|
|
20241018,120200,261830500,405000,405500,405500,405000,6
|
|
20241018,120100,259398000,405000,405500,405500,405000,27
|
|
20241018,120000,248451500,405500,405500,405500,405500,3
|
|
20241018,115900,247235000,405500,405500,405500,405500,1
|
|
20241018,115800,246829500,405500,405500,405500,405500,0
|
|
20241018,115700,246829500,405500,405500,405500,405500,0
|
|
20241018,115600,246829500,405500,405500,405500,405500,1
|
|
20241018,115500,246424000,405500,405500,405500,405500,1
|
|
20241018,115400,246018500,405500,405500,405500,405500,1
|
|
20241018,115300,245613000,405500,405500,405500,405500,0
|
|
20241018,115200,245613000,405500,405500,405500,405500,0
|
|
20241018,115100,245613000,405500,405500,405500,405500,0
|
|
20241018,115000,245613000,405500,405500,405500,405500,1
|
|
20241018,114900,245207500,405500,405500,405500,405500,0
|
|
20241018,114800,245207500,405500,405500,405500,405500,0
|
|
20241018,114700,245207500,405500,405500,405500,405500,2
|
|
20241018,114600,244396500,405500,405500,405500,405500,1
|
|
20241018,114500,243991000,406000,406000,406000,405500,5
|
|
20241018,114400,241962000,405500,406000,406000,405500,2
|
|
20241018,114300,241150500,405500,405500,405500,405500,0
|
|
20241018,114200,241150500,405500,405500,405500,405500,0
|
|
20241018,114100,241150500,405500,405500,405500,405500,2
|
|
20241018,114000,240339500,406000,406000,406000,406000,1
|
|
20241018,113900,239933500,405000,405000,405000,405000,0
|
|
20241018,113800,239933500,405000,405000,405000,405000,0
|
|
20241018,113700,239933500,405000,405000,405000,405000,0
|
|
20241018,113600,239933500,405000,405000,405000,405000,3
|
|
20241018,113500,238718500,405500,405500,405500,405500,9
|
|
20241018,113400,235069000,405000,405000,405000,405000,1
|
|
20241018,113300,234664000,405000,405000,405000,405000,2
|
|
20241018,113200,233854000,405000,405000,405000,405000,1
|
|
20241018,113100,233449000,405000,405000,405000,405000,0
|
|
20241018,113000,233449000,405000,405000,405000,405000,0
|
|
20241018,112900,233449000,405000,405000,405000,405000,0
|
|
20241018,112800,233449000,405000,405000,405000,405000,1
|
|
20241018,112700,233044000,405000,405000,405000,405000,1
|
|
20241018,112600,232639000,405000,405000,405000,405000,0
|
|
20241018,112500,232639000,405000,405000,405000,405000,0
|
|
20241018,112400,232639000,405000,405000,405000,405000,0
|
|
20241018,112300,232639000,405000,405000,405000,405000,1
|
|
20241018,112200,232234000,405000,405000,405000,405000,1
|
|
20241018,112100,231829000,405000,405000,405000,405000,49
|
|
20241018,112000,211984000,405500,405500,405500,405500,1
|
|
20241018,111900,211578500,405000,405000,405000,405000,0
|
|
20241018,111800,211578500,405000,405000,405000,405000,1
|
|
20241018,111700,211173500,405000,405500,405500,405000,32
|
|
20241018,111600,198200000,405500,405500,405500,405500,1
|
|
20241018,111500,197794500,405500,405500,405500,405500,1
|
|
20241018,111400,197389000,405500,405500,405500,405500,0
|
|
20241018,111300,197389000,405500,405500,405500,405500,0
|
|
20241018,111200,197389000,405500,405500,405500,405500,0
|
|
20241018,111100,197389000,405500,406000,406000,405500,31
|
|
20241018,111000,184805500,406000,406000,406000,406000,1
|
|
20241018,110900,184399500,406000,406000,406000,406000,8
|
|
20241018,110800,181151500,406000,406000,406000,406000,0
|
|
20241018,110700,181151500,406000,406000,406000,406000,0
|
|
20241018,110600,181151500,406000,406000,406000,406000,0
|
|
20241018,110500,181151500,406000,406000,406000,406000,0
|
|
20241018,110400,181151500,406000,406000,406000,406000,0
|
|
20241018,110300,181151500,406000,406000,406000,406000,0
|
|
20241018,110200,181151500,406000,406000,406000,406000,1
|
|
20241018,110100,180745500,406500,406000,406500,406000,2
|
|
20241018,110000,179933000,406500,406500,406500,406500,2
|
|
20241018,105900,179120000,406000,406000,406000,406000,0
|
|
20241018,105800,179120000,406000,406000,406000,406000,0
|
|
20241018,105700,179120000,406000,406000,406000,406000,1
|
|
20241018,105600,178714000,406000,406000,406000,406000,1
|
|
20241018,105500,178308000,406000,406000,406000,406000,0
|
|
20241018,105400,178308000,406000,406000,406000,406000,0
|
|
20241018,105300,178308000,406000,406000,406000,406000,0
|
|
20241018,105200,178308000,406000,406000,406000,406000,0
|
|
20241018,105100,178308000,406000,406000,406000,406000,0
|
|
20241018,105000,178308000,406000,406000,406000,406000,3
|
|
20241018,104900,177090000,406500,406500,406500,406500,0
|
|
20241018,104800,177090000,406500,406500,406500,406500,0
|
|
20241018,104700,177090000,406500,406500,406500,406500,1
|
|
20241018,104600,176683500,406000,406000,406000,406000,1
|
|
20241018,104500,176277500,406000,406000,406000,406000,1
|
|
20241018,104400,175871500,406000,406000,406000,406000,0
|
|
20241018,104300,175871500,406000,406000,406000,406000,1
|
|
20241018,104200,175465500,406000,406000,406000,406000,0
|
|
20241018,104100,175465500,406000,406000,406000,406000,0
|
|
20241018,104000,175465500,406000,406000,406000,406000,4
|
|
20241018,103900,173841500,406000,406000,406000,406000,2
|
|
20241018,103800,173029500,406000,406000,406000,406000,1
|
|
20241018,103700,172623500,406000,406000,406000,406000,2
|
|
20241018,103600,171811500,406500,406500,406500,406500,0
|
|
20241018,103500,171811500,406500,406500,406500,406500,0
|
|
20241018,103400,171811500,406500,406000,406500,406000,2
|
|
20241018,103300,170999000,406000,406000,406000,406000,0
|
|
20241018,103200,170999000,406000,406000,406000,406000,0
|
|
20241018,103100,170999000,406000,406000,406000,406000,0
|
|
20241018,103000,170999000,406000,406000,406000,406000,1
|
|
20241018,102900,170593000,406500,406500,406500,406500,0
|
|
20241018,102800,170593000,406500,406500,406500,406500,0
|
|
20241018,102700,170593000,406500,406500,406500,406500,24
|
|
20241018,102600,160837000,406500,406500,406500,406500,0
|
|
20241018,102500,160837000,406500,406500,406500,406500,0
|
|
20241018,102400,160837000,406500,406500,406500,406500,1
|
|
20241018,102300,160430500,406500,406500,406500,406500,0
|
|
20241018,102200,160430500,406500,406500,406500,406500,1
|
|
20241018,102100,160024000,406500,406500,406500,406500,0
|
|
20241018,102000,160024000,406500,406500,406500,406500,0
|
|
20241018,101900,160024000,406500,406500,406500,406500,2
|
|
20241018,101800,159211000,406500,406500,406500,406500,0
|
|
20241018,101700,159211000,406500,406500,406500,406500,1
|
|
20241018,101600,158804500,407000,406500,407000,406500,4
|
|
20241018,101500,157177000,407000,407000,407000,407000,0
|
|
20241018,101400,157177000,407000,407000,407000,407000,0
|
|
20241018,101300,157177000,407000,407000,407000,407000,1
|
|
20241018,101200,156770000,406500,406500,406500,406500,5
|
|
20241018,101100,154737500,406500,406500,406500,406500,1
|
|
20241018,101000,154331000,406500,407000,407000,406500,3
|
|
20241018,100900,153110500,406500,406500,406500,406500,0
|
|
20241018,100800,153110500,406500,406500,406500,406500,0
|
|
20241018,100700,153110500,406500,406500,406500,406500,3
|
|
20241018,100600,151891000,406500,406500,406500,406500,0
|
|
20241018,100500,151891000,406500,406500,406500,406500,1
|
|
20241018,100400,151484500,407000,407000,407000,407000,0
|
|
20241018,100300,151484500,407000,407000,407000,407000,1
|
|
20241018,100200,151077500,407000,407000,407000,407000,1
|
|
20241018,100100,150670500,407000,407000,407000,407000,1
|
|
20241018,100000,150263500,406500,407000,407000,406500,2
|
|
20241018,095900,149450000,406500,406500,406500,406500,0
|
|
20241018,095800,149450000,406500,406500,406500,406500,2
|
|
20241018,095700,148637000,406500,406500,406500,406500,0
|
|
20241018,095600,148637000,406500,406500,406500,406500,0
|
|
20241018,095500,148637000,406500,406500,406500,406500,0
|
|
20241018,095400,148637000,406500,406500,406500,406500,0
|
|
20241018,095300,148637000,406500,406500,406500,406500,0
|
|
20241018,095200,148637000,406500,406500,406500,406500,1
|
|
20241018,095100,148230500,406500,406500,406500,406500,0
|
|
20241018,095000,148230500,406500,406500,406500,406500,0
|
|
20241018,094900,148230500,406500,406500,406500,406500,0
|
|
20241018,094800,148230500,406500,406500,406500,406500,6
|
|
20241018,094700,145791500,406500,407000,407000,406500,22
|
|
20241018,094600,136841000,407000,407000,407000,407000,0
|
|
20241018,094500,136841000,407000,407000,407000,407000,1
|
|
20241018,094400,136434000,407500,407500,407500,407500,0
|
|
20241018,094300,136434000,407500,407500,407500,407500,0
|
|
20241018,094200,136434000,407500,407500,407500,407500,2
|
|
20241018,094100,135619000,407500,407500,407500,407500,1
|
|
20241018,094000,135211500,407000,407000,407000,407000,0
|
|
20241018,093900,135211500,407000,407000,407000,407000,1
|
|
20241018,093800,134804500,407000,407000,407000,407000,0
|
|
20241018,093700,134804500,407000,407000,407000,407000,0
|
|
20241018,093600,134804500,407000,407000,407000,407000,0
|
|
20241018,093500,134804500,407000,407000,407000,407000,1
|
|
20241018,093400,134397500,407000,407500,407500,407000,5
|
|
20241018,093300,132362000,407000,407000,407000,407000,18
|
|
20241018,093200,125036000,407000,407000,407000,407000,7
|
|
20241018,093100,122187000,407500,407500,407500,407500,12
|
|
20241018,093000,117297000,407500,407500,407500,407500,0
|
|
20241018,092900,117297000,407500,407500,407500,407500,0
|
|
20241018,092800,117297000,407500,407500,407500,407500,0
|
|
20241018,092700,117297000,407500,407500,407500,407500,0
|
|
20241018,092600,117297000,407500,407000,407500,407000,3
|
|
20241018,092500,116075000,407000,407000,407000,407000,3
|
|
20241018,092400,114854000,407000,407000,407000,407000,0
|
|
20241018,092300,114854000,407000,407000,407000,407000,4
|
|
20241018,092200,113226000,407000,407000,407000,407000,0
|
|
20241018,092100,113226000,407000,407000,407000,407000,0
|
|
20241018,092000,113226000,407000,407000,407500,407000,5
|
|
20241018,091900,111190500,407000,407000,407000,407000,0
|
|
20241018,091800,111190500,407000,407000,407000,407000,0
|
|
20241018,091700,111190500,407000,407000,407000,407000,0
|
|
20241018,091600,111190500,407000,407000,407000,407000,5
|
|
20241018,091500,109155500,407000,407500,407500,407000,4
|
|
20241018,091400,107526500,407000,407000,407000,407000,0
|
|
20241018,091300,107526500,407000,408000,408000,407000,4
|
|
20241018,091200,105895500,407500,407500,407500,407500,2
|
|
20241018,091100,105080500,407000,407000,407000,407000,3
|
|
20241018,091000,103859500,408500,408000,408500,408000,2
|
|
20241018,090900,103043000,407000,407000,407000,407000,2
|
|
20241018,090800,102229000,407000,407000,407000,407000,24
|
|
20241018,090700,92461000,407000,407000,407000,407000,1
|
|
20241018,090600,92054000,408500,408500,408500,408500,1
|
|
20241018,090500,91645500,408500,408500,408500,408500,1
|
|
20241018,090400,91237000,409000,409000,409000,409000,1
|
|
20241018,090300,90828000,408000,408000,409000,408000,15
|
|
20241018,090200,84697500,408500,408500,408500,408500,1
|
|
20241018,090100,84289000,408500,408500,408500,408000,12
|
|
20241018,090000,79389000,406000,405000,409500,405000,196
|