592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184900,769802000,406000,406000,406000,406000,201
|
|
20241021,184800,769802000,406000,406000,406000,406000,0
|
|
20241021,184700,769802000,406000,406000,406000,406000,0
|
|
20241021,184600,769802000,406000,406000,406000,406000,0
|
|
20241021,184500,769802000,406000,406000,406000,406000,0
|
|
20241021,184400,769802000,406000,406000,406000,406000,0
|
|
20241021,184300,769802000,406000,406000,406000,406000,0
|
|
20241021,184200,769802000,406000,406000,406000,406000,0
|
|
20241021,184100,769802000,406000,406000,406000,406000,0
|
|
20241021,184000,769802000,406000,406000,406000,406000,0
|
|
20241021,183900,769802000,406000,406000,406000,406000,0
|
|
20241021,183800,769802000,406000,406000,406000,406000,0
|
|
20241021,183700,769802000,406000,406000,406000,406000,0
|
|
20241021,183600,769802000,406000,406000,406000,406000,0
|
|
20241021,183500,769802000,406000,406000,406000,406000,0
|
|
20241021,183400,769802000,406000,406000,406000,406000,0
|
|
20241021,183300,769802000,406000,406000,406000,406000,0
|
|
20241021,183200,769802000,406000,406000,406000,406000,0
|
|
20241021,183100,769802000,406000,406000,406000,406000,0
|
|
20241021,183000,769802000,406000,406000,406000,406000,0
|
|
20241021,182900,769802000,406000,406000,406000,406000,0
|
|
20241021,182800,769802000,406000,406000,406000,406000,0
|
|
20241021,182700,769802000,406000,406000,406000,406000,0
|
|
20241021,182600,769802000,406000,406000,406000,406000,0
|
|
20241021,182500,769802000,406000,406000,406000,406000,0
|
|
20241021,182400,769802000,406000,406000,406000,406000,0
|
|
20241021,182300,769802000,406000,406000,406000,406000,0
|
|
20241021,182200,769802000,406000,406000,406000,406000,0
|
|
20241021,182100,769802000,406000,406000,406000,406000,0
|
|
20241021,182000,769802000,406000,406000,406000,406000,0
|
|
20241021,181900,769802000,406000,406000,406000,406000,201
|
|
20241021,181800,769802000,406000,406000,406000,406000,0
|
|
20241021,181700,769802000,406000,406000,406000,406000,0
|
|
20241021,181600,769802000,406000,406000,406000,406000,0
|
|
20241021,181500,769802000,406000,406000,406000,406000,0
|
|
20241021,181400,769802000,406000,406000,406000,406000,0
|
|
20241021,181300,769802000,406000,406000,406000,406000,0
|
|
20241021,181200,769802000,406000,406000,406000,406000,0
|
|
20241021,181100,769802000,406000,406000,406000,406000,0
|
|
20241021,181000,769802000,406000,406000,406000,406000,0
|
|
20241021,180900,769802000,406000,406000,406000,406000,0
|
|
20241021,180800,769802000,406000,406000,406000,406000,0
|
|
20241021,180700,769802000,406000,406000,406000,406000,0
|
|
20241021,180600,769802000,406000,406000,406000,406000,0
|
|
20241021,180500,769802000,406000,406000,406000,406000,0
|
|
20241021,180400,769802000,406000,406000,406000,406000,0
|
|
20241021,180300,769802000,406000,406000,406000,406000,0
|
|
20241021,180200,769802000,406000,406000,406000,406000,0
|
|
20241021,180100,769802000,406000,406000,406000,406000,0
|
|
20241021,180000,769802000,406000,406000,406000,406000,0
|
|
20241021,175900,769802000,406000,406000,406000,406000,0
|
|
20241021,175800,769802000,406000,406000,406000,406000,0
|
|
20241021,175700,769802000,406000,406000,406000,406000,0
|
|
20241021,175600,769802000,406000,406000,406000,406000,0
|
|
20241021,175500,769802000,406000,406000,406000,406000,0
|
|
20241021,175400,769802000,406000,406000,406000,406000,0
|
|
20241021,175300,769802000,406000,406000,406000,406000,0
|
|
20241021,175200,769802000,406000,406000,406000,406000,0
|
|
20241021,175100,769802000,406000,406000,406000,406000,0
|
|
20241021,175000,769802000,406000,406000,406000,406000,0
|
|
20241021,174900,769802000,406000,406000,406000,406000,201
|
|
20241021,174800,769802000,406000,406000,406000,406000,0
|
|
20241021,174700,769802000,406000,406000,406000,406000,0
|
|
20241021,174600,769802000,406000,406000,406000,406000,0
|
|
20241021,174500,769802000,406000,406000,406000,406000,0
|
|
20241021,174400,769802000,406000,406000,406000,406000,0
|
|
20241021,174300,769802000,406000,406000,406000,406000,0
|
|
20241021,174200,769802000,406000,406000,406000,406000,0
|
|
20241021,174100,769802000,406000,406000,406000,406000,0
|
|
20241021,174000,769802000,406000,406000,406000,406000,0
|
|
20241021,173900,769802000,406000,406000,406000,406000,0
|
|
20241021,173800,769802000,406000,406000,406000,406000,0
|
|
20241021,173700,769802000,406000,406000,406000,406000,0
|
|
20241021,173600,769802000,406000,406000,406000,406000,0
|
|
20241021,173500,769802000,406000,406000,406000,406000,0
|
|
20241021,173400,769802000,406000,406000,406000,406000,0
|
|
20241021,173300,769802000,406000,406000,406000,406000,0
|
|
20241021,173200,769802000,406000,406000,406000,406000,0
|
|
20241021,173100,769802000,406000,406000,406000,406000,0
|
|
20241021,173000,769802000,406000,406000,406000,406000,0
|
|
20241021,172900,769802000,406000,406000,406000,406000,0
|
|
20241021,172800,769802000,406000,406000,406000,406000,0
|
|
20241021,172700,769802000,406000,406000,406000,406000,0
|
|
20241021,172600,769802000,406000,406000,406000,406000,0
|
|
20241021,172500,769802000,406000,406000,406000,406000,0
|
|
20241021,172400,769802000,406000,406000,406000,406000,0
|
|
20241021,172300,769802000,406000,406000,406000,406000,0
|
|
20241021,172200,769802000,406000,406000,406000,406000,0
|
|
20241021,172100,769802000,406000,406000,406000,406000,0
|
|
20241021,172000,769802000,406000,406000,406000,406000,0
|
|
20241021,171900,769802000,406000,406000,406000,406000,201
|
|
20241021,171800,769802000,406000,406000,406000,406000,0
|
|
20241021,171700,769802000,406000,406000,406000,406000,0
|
|
20241021,171600,769802000,406000,406000,406000,406000,0
|
|
20241021,171500,769802000,406000,406000,406000,406000,0
|
|
20241021,171400,769802000,406000,406000,406000,406000,0
|
|
20241021,171300,769802000,406000,406000,406000,406000,0
|
|
20241021,171200,769802000,406000,406000,406000,406000,0
|
|
20241021,171100,769802000,406000,406000,406000,406000,0
|
|
20241021,171000,769802000,406000,406000,406000,406000,0
|
|
20241021,170900,769802000,406000,406000,406000,406000,0
|
|
20241021,170800,769802000,406000,406000,406000,406000,0
|
|
20241021,170700,769802000,406000,406000,406000,406000,0
|
|
20241021,170600,769802000,406000,406000,406000,406000,0
|
|
20241021,170500,769802000,406000,406000,406000,406000,0
|
|
20241021,170400,769802000,406000,406000,406000,406000,0
|
|
20241021,170300,769802000,406000,406000,406000,406000,0
|
|
20241021,170200,769802000,406000,406000,406000,406000,0
|
|
20241021,170100,769802000,406000,406000,406000,406000,0
|
|
20241021,170000,769802000,406000,406000,406000,406000,0
|
|
20241021,165900,769802000,406000,406000,406000,406000,0
|
|
20241021,165800,769802000,406000,406000,406000,406000,0
|
|
20241021,165700,769802000,406000,406000,406000,406000,0
|
|
20241021,165600,769802000,406000,406000,406000,406000,0
|
|
20241021,165500,769802000,406000,406000,406000,406000,0
|
|
20241021,165400,769802000,406000,406000,406000,406000,0
|
|
20241021,165300,769802000,406000,406000,406000,406000,0
|
|
20241021,165200,769802000,406000,406000,406000,406000,0
|
|
20241021,165100,769802000,406000,406000,406000,406000,0
|
|
20241021,165000,769802000,406000,406000,406000,406000,0
|
|
20241021,164900,769802000,406000,406000,406000,406000,201
|
|
20241021,164800,769802000,406000,406000,406000,406000,0
|
|
20241021,164700,769802000,406000,406000,406000,406000,0
|
|
20241021,164600,769802000,406000,406000,406000,406000,0
|
|
20241021,164500,769802000,406000,406000,406000,406000,0
|
|
20241021,164400,769802000,406000,406000,406000,406000,0
|
|
20241021,164300,769802000,406000,406000,406000,406000,0
|
|
20241021,164200,769802000,406000,406000,406000,406000,0
|
|
20241021,164100,769802000,406000,406000,406000,406000,0
|
|
20241021,164000,769802000,406000,406000,406000,406000,0
|
|
20241021,163900,769802000,406000,406000,406000,406000,0
|
|
20241021,163800,769802000,406000,406000,406000,406000,0
|
|
20241021,163700,769802000,406000,406000,406000,406000,0
|
|
20241021,163600,769802000,406000,406000,406000,406000,0
|
|
20241021,163500,769802000,406000,406000,406000,406000,0
|
|
20241021,163400,769802000,406000,406000,406000,406000,0
|
|
20241021,163300,769802000,406000,406000,406000,406000,0
|
|
20241021,163200,769802000,406000,406000,406000,406000,0
|
|
20241021,163100,769802000,406000,406000,406000,406000,0
|
|
20241021,163000,769802000,406000,406000,406000,406000,0
|
|
20241021,162900,769802000,406000,406000,406000,406000,0
|
|
20241021,162800,769802000,406000,406000,406000,406000,0
|
|
20241021,162700,769802000,406000,406000,406000,406000,0
|
|
20241021,162600,769802000,406000,406000,406000,406000,0
|
|
20241021,162500,769802000,406000,406000,406000,406000,0
|
|
20241021,162400,769802000,406000,406000,406000,406000,0
|
|
20241021,162300,769802000,406000,406000,406000,406000,0
|
|
20241021,162200,769802000,406000,406000,406000,406000,0
|
|
20241021,162100,769802000,406000,406000,406000,406000,0
|
|
20241021,162000,769802000,406000,406000,406000,406000,0
|
|
20241021,161900,769802000,406000,406000,406000,406000,201
|
|
20241021,161800,769802000,406000,406000,406000,406000,0
|
|
20241021,161700,769802000,406000,406000,406000,406000,0
|
|
20241021,161600,769802000,406000,406000,406000,406000,0
|
|
20241021,161500,769802000,406000,406000,406000,406000,0
|
|
20241021,161400,769802000,406000,406000,406000,406000,0
|
|
20241021,161300,769802000,406000,406000,406000,406000,0
|
|
20241021,161200,769802000,406000,406000,406000,406000,0
|
|
20241021,161100,769802000,406000,406000,406000,406000,0
|
|
20241021,161000,769802000,406000,406000,406000,406000,0
|
|
20241021,160900,769802000,406000,406000,406000,406000,0
|
|
20241021,160800,769802000,406000,406000,406000,406000,0
|
|
20241021,160700,769802000,406000,406000,406000,406000,0
|
|
20241021,160600,769802000,406000,406000,406000,406000,0
|
|
20241021,160500,769802000,406000,406000,406000,406000,0
|
|
20241021,160400,769802000,406000,406000,406000,406000,0
|
|
20241021,160300,769802000,406000,406000,406000,406000,0
|
|
20241021,160200,769802000,406000,406000,406000,406000,0
|
|
20241021,160100,769802000,406000,406000,406000,406000,0
|
|
20241021,160000,769802000,406000,406000,406000,406000,0
|
|
20241021,155900,769802000,406000,406000,406000,406000,0
|
|
20241021,155800,769802000,406000,406000,406000,406000,0
|
|
20241021,155700,769802000,406000,406000,406000,406000,0
|
|
20241021,155600,769802000,406000,406000,406000,406000,0
|
|
20241021,155500,769802000,406000,406000,406000,406000,0
|
|
20241021,155400,769802000,406000,406000,406000,406000,0
|
|
20241021,155300,769802000,406000,406000,406000,406000,0
|
|
20241021,155200,769802000,406000,406000,406000,406000,0
|
|
20241021,155100,769802000,406000,406000,406000,406000,0
|
|
20241021,155000,769802000,406000,406000,406000,406000,0
|
|
20241021,154900,769802000,406000,406000,406000,406000,201
|
|
20241021,154800,769802000,406000,406000,406000,406000,0
|
|
20241021,154700,769802000,406000,406000,406000,406000,0
|
|
20241021,154600,769802000,406000,406000,406000,406000,0
|
|
20241021,154500,769802000,406000,406000,406000,406000,0
|
|
20241021,154400,769802000,406000,406000,406000,406000,0
|
|
20241021,154300,769802000,406000,406000,406000,406000,0
|
|
20241021,154200,769802000,406000,406000,406000,406000,0
|
|
20241021,154100,769802000,406000,406000,406000,406000,0
|
|
20241021,154000,769802000,406000,406000,406000,406000,0
|
|
20241021,153900,769802000,406000,406000,406000,406000,0
|
|
20241021,153800,769802000,406000,406000,406000,406000,0
|
|
20241021,153700,769802000,406000,406000,406000,406000,0
|
|
20241021,153600,769802000,406000,406000,406000,406000,0
|
|
20241021,153500,769802000,406000,406000,406000,406000,0
|
|
20241021,153400,769802000,406000,406000,406000,406000,0
|
|
20241021,153300,769802000,406000,406000,406000,406000,0
|
|
20241021,153200,769802000,406000,406000,406000,406000,0
|
|
20241021,153100,769802000,406000,406000,406000,406000,0
|
|
20241021,153000,769802000,406000,406000,406000,406000,201
|
|
20241021,152900,688196000,408500,408500,408500,408500,0
|
|
20241021,152800,688196000,408500,408500,408500,408500,0
|
|
20241021,152700,688196000,408500,408500,408500,408500,0
|
|
20241021,152600,688196000,408500,408500,408500,408500,0
|
|
20241021,152500,688196000,408500,408500,408500,408500,0
|
|
20241021,152400,688196000,408500,408500,408500,408500,0
|
|
20241021,152300,688196000,408500,408500,408500,408500,0
|
|
20241021,152200,688196000,408500,408500,408500,408500,0
|
|
20241021,152100,688196000,408500,408500,408500,408500,0
|
|
20241021,152000,688196000,408500,408500,408500,408500,0
|
|
20241021,151900,688196000,408500,408500,408500,408500,7
|
|
20241021,151800,685336500,408000,408500,408500,408000,29
|
|
20241021,151700,673504000,408500,408500,408500,408500,0
|
|
20241021,151600,673504000,408500,408500,408500,408500,1
|
|
20241021,151500,673095500,408500,408000,408500,408000,3
|
|
20241021,151400,671870500,408500,408500,408500,408500,7
|
|
20241021,151300,669011000,408500,408500,408500,408500,2
|
|
20241021,151200,668194000,408500,408500,408500,408500,0
|
|
20241021,151100,668194000,408500,408500,408500,408500,1
|
|
20241021,151000,667785500,408000,408000,408000,408000,2
|
|
20241021,150900,666969500,408000,408500,408500,408000,2
|
|
20241021,150800,666153000,408000,408000,408000,408000,24
|
|
20241021,150700,656361000,408500,408500,408500,408500,1
|
|
20241021,150600,655952500,408500,408500,408500,408500,1
|
|
20241021,150500,655544000,408500,408500,408500,408500,3
|
|
20241021,150400,654318500,408500,408500,408500,408500,4
|
|
20241021,150300,652684500,408500,408500,408500,408500,5
|
|
20241021,150200,650642000,408500,408500,408500,408500,1
|
|
20241021,150100,650233500,408500,408500,408500,408500,0
|
|
20241021,150000,650233500,408500,408000,408500,408000,2
|
|
20241021,145900,649417000,408500,408500,408500,408500,2
|
|
20241021,145800,648600000,408000,408000,408000,408000,5
|
|
20241021,145700,646560000,408000,408000,408000,408000,1
|
|
20241021,145600,646152000,408000,408000,408000,408000,0
|
|
20241021,145500,646152000,408000,408000,408000,408000,1
|
|
20241021,145400,645744000,408000,408000,408000,408000,0
|
|
20241021,145300,645744000,408000,408000,408000,408000,1
|
|
20241021,145200,645336000,408500,408500,408500,408500,10
|
|
20241021,145100,641251000,408500,408500,408500,408500,1
|
|
20241021,145000,640842500,408000,408000,408000,408000,1
|
|
20241021,144900,640434500,408000,408500,408500,408000,10
|
|
20241021,144800,636352500,408500,408500,408500,408500,0
|
|
20241021,144700,636352500,408500,408500,408500,408500,1
|
|
20241021,144600,635944000,408500,408500,408500,408500,0
|
|
20241021,144500,635944000,408500,408500,408500,408500,1
|
|
20241021,144400,635535500,408500,408500,408500,408500,0
|
|
20241021,144300,635535500,408500,408500,408500,408500,0
|
|
20241021,144200,635535500,408500,408500,408500,408500,0
|
|
20241021,144100,635535500,408500,408500,408500,408500,1
|
|
20241021,144000,635127000,408500,408500,408500,408500,1
|
|
20241021,143900,634718500,408500,408500,408500,408500,0
|
|
20241021,143800,634718500,408500,408500,408500,408500,1
|
|
20241021,143700,634310000,408000,408000,408000,408000,1
|
|
20241021,143600,633902000,408000,408500,408500,408000,2
|
|
20241021,143500,633085500,408500,408500,408500,408500,0
|
|
20241021,143400,633085500,408500,408500,408500,408500,0
|
|
20241021,143300,633085500,408500,408500,408500,408500,0
|
|
20241021,143200,633085500,408500,408500,408500,408500,0
|
|
20241021,143100,633085500,408500,408500,408500,408500,0
|
|
20241021,143000,633085500,408500,408500,408500,408500,0
|
|
20241021,142900,633085500,408500,408500,408500,408500,2
|
|
20241021,142800,632268500,408500,408500,408500,408500,6
|
|
20241021,142700,629817500,408500,408500,408500,408500,0
|
|
20241021,142600,629817500,408500,408500,408500,408500,0
|
|
20241021,142500,629817500,408500,408500,408500,408500,0
|
|
20241021,142400,629817500,408500,408500,408500,408500,0
|
|
20241021,142300,629817500,408500,408500,408500,408500,3
|
|
20241021,142200,628592000,408500,408500,408500,408500,0
|
|
20241021,142100,628592000,408500,408500,408500,408500,1
|
|
20241021,142000,628183500,408500,408500,408500,408500,0
|
|
20241021,141900,628183500,408500,408500,408500,408500,10
|
|
20241021,141800,624098500,408500,408500,408500,408500,0
|
|
20241021,141700,624098500,408500,408500,408500,408500,0
|
|
20241021,141600,624098500,408500,408500,408500,408500,0
|
|
20241021,141500,624098500,408500,408000,408500,408000,2
|
|
20241021,141400,623282000,408500,408500,408500,408500,0
|
|
20241021,141300,623282000,408500,408500,408500,408500,0
|
|
20241021,141200,623282000,408500,408500,408500,408500,1
|
|
20241021,141100,622873500,408500,408500,408500,408500,0
|
|
20241021,141000,622873500,408500,408500,408500,408500,2
|
|
20241021,140900,622056500,408500,408500,408500,408500,5
|
|
20241021,140800,620014000,408500,408500,408500,408500,0
|
|
20241021,140700,620014000,408500,408500,408500,408500,0
|
|
20241021,140600,620014000,408500,408500,408500,408500,0
|
|
20241021,140500,620014000,408500,408500,408500,408500,0
|
|
20241021,140400,620014000,408500,408500,408500,408500,0
|
|
20241021,140300,620014000,408500,408500,408500,408500,8
|
|
20241021,140200,616746000,408500,408500,408500,408500,0
|
|
20241021,140100,616746000,408500,408500,408500,408500,1
|
|
20241021,140000,616337500,408000,408000,408000,408000,1
|
|
20241021,135900,615929500,408500,408500,408500,408500,1
|
|
20241021,135800,615521000,408500,408500,408500,408500,0
|
|
20241021,135700,615521000,408500,408500,408500,408500,1
|
|
20241021,135600,615112500,408000,408000,408000,408000,0
|
|
20241021,135500,615112500,408000,408000,408000,408000,1
|
|
20241021,135400,614704500,408500,408500,408500,408500,0
|
|
20241021,135300,614704500,408500,408500,408500,408500,1
|
|
20241021,135200,614296000,408500,408500,408500,408500,0
|
|
20241021,135100,614296000,408500,408500,408500,408500,0
|
|
20241021,135000,614296000,408500,408500,408500,408500,0
|
|
20241021,134900,614296000,408500,408500,408500,408500,0
|
|
20241021,134800,614296000,408500,408500,408500,408500,0
|
|
20241021,134700,614296000,408500,408500,408500,408500,1
|
|
20241021,134600,613887500,408500,408500,408500,408500,0
|
|
20241021,134500,613887500,408500,408500,408500,408500,1
|
|
20241021,134400,613479000,408500,408500,408500,408500,0
|
|
20241021,134300,613479000,408500,408500,408500,408500,3
|
|
20241021,134200,612253500,408500,408500,408500,408500,0
|
|
20241021,134100,612253500,408500,408500,408500,408500,2
|
|
20241021,134000,611436500,408000,408000,408000,408000,1
|
|
20241021,133900,611028500,408500,408500,408500,408500,0
|
|
20241021,133800,611028500,408500,408500,408500,408500,0
|
|
20241021,133700,611028500,408500,408500,408500,408500,0
|
|
20241021,133600,611028500,408500,408500,408500,408500,1
|
|
20241021,133500,610620000,408500,408500,408500,408500,0
|
|
20241021,133400,610620000,408500,408500,408500,408500,2
|
|
20241021,133300,609803000,408000,408000,408000,408000,0
|
|
20241021,133200,609803000,408000,408000,408000,408000,0
|
|
20241021,133100,609803000,408000,408000,408000,408000,2
|
|
20241021,133000,608987000,408500,408500,408500,408500,1
|
|
20241021,132900,608578500,408500,408500,408500,408500,2
|
|
20241021,132800,607761500,408500,408500,408500,408500,0
|
|
20241021,132700,607761500,408500,408500,408500,408500,0
|
|
20241021,132600,607761500,408500,408500,408500,408500,0
|
|
20241021,132500,607761500,408500,408500,408500,408500,0
|
|
20241021,132400,607761500,408500,408500,408500,408500,0
|
|
20241021,132300,607761500,408500,408500,408500,408500,0
|
|
20241021,132200,607761500,408500,408500,408500,408500,1
|
|
20241021,132100,607353000,408500,408500,408500,408500,0
|
|
20241021,132000,607353000,408500,408500,408500,408500,0
|
|
20241021,131900,607353000,408500,408500,408500,408500,0
|
|
20241021,131800,607353000,408500,408500,408500,408500,0
|
|
20241021,131700,607353000,408500,408000,408500,408000,2
|
|
20241021,131600,606536500,408500,408500,408500,408500,1
|
|
20241021,131500,606128000,408500,408500,408500,408500,1
|
|
20241021,131400,605719500,408500,408500,408500,408500,0
|
|
20241021,131300,605719500,408500,408500,408500,408500,0
|
|
20241021,131200,605719500,408500,408500,408500,408500,0
|
|
20241021,131100,605719500,408500,408500,408500,408500,0
|
|
20241021,131000,605719500,408500,408500,408500,408500,0
|
|
20241021,130900,605719500,408500,408500,408500,408500,0
|
|
20241021,130800,605719500,408500,408500,408500,408500,0
|
|
20241021,130700,605719500,408500,408500,408500,408500,0
|
|
20241021,130600,605719500,408500,408500,408500,408500,0
|
|
20241021,130500,605719500,408500,408500,408500,408500,1
|
|
20241021,130400,605311000,408000,408000,408000,408000,0
|
|
20241021,130300,605311000,408000,408000,408000,408000,12
|
|
20241021,130200,600415000,408000,408000,408000,408000,0
|
|
20241021,130100,600415000,408000,408000,408000,408000,8
|
|
20241021,130000,597151000,408500,408500,408500,408500,2
|
|
20241021,125900,596334000,409000,409000,409000,409000,0
|
|
20241021,125800,596334000,409000,409000,409000,409000,0
|
|
20241021,125700,596334000,409000,409000,409000,409000,0
|
|
20241021,125600,596334000,409000,409000,409000,409000,3
|
|
20241021,125500,595107000,408000,408000,408000,408000,2
|
|
20241021,125400,594291000,408500,408500,408500,408500,1
|
|
20241021,125300,593882500,408500,408500,408500,408500,39
|
|
20241021,125200,577951000,409000,409000,409000,409000,0
|
|
20241021,125100,577951000,409000,409000,409000,409000,1
|
|
20241021,125000,577542000,408500,408500,408500,408500,11
|
|
20241021,124900,573048500,409000,409000,409000,409000,0
|
|
20241021,124800,573048500,409000,409000,409000,409000,0
|
|
20241021,124700,573048500,409000,409000,409000,409000,0
|
|
20241021,124600,573048500,409000,409000,409000,409000,0
|
|
20241021,124500,573048500,409000,409000,409000,409000,1
|
|
20241021,124400,572639500,408500,408500,408500,408500,0
|
|
20241021,124300,572639500,408500,409500,409500,408500,50
|
|
20241021,124200,552177000,409500,409500,409500,409500,5
|
|
20241021,124100,550129500,409500,409500,409500,409500,1
|
|
20241021,124000,549720000,410000,410000,410000,410000,0
|
|
20241021,123900,549720000,410000,410000,410000,410000,1
|
|
20241021,123800,549310000,409500,409500,409500,409500,11
|
|
20241021,123700,544805500,410000,410000,410000,410000,0
|
|
20241021,123600,544805500,410000,410000,410000,410000,0
|
|
20241021,123500,544805500,410000,410000,410000,410000,0
|
|
20241021,123400,544805500,410000,410000,410000,410000,0
|
|
20241021,123300,544805500,410000,410000,410000,410000,1
|
|
20241021,123200,544395500,410000,410000,410000,410000,0
|
|
20241021,123100,544395500,410000,410000,410000,410000,0
|
|
20241021,123000,544395500,410000,410000,410000,410000,0
|
|
20241021,122900,544395500,410000,410000,410000,410000,1
|
|
20241021,122800,543985500,410000,410000,410000,410000,0
|
|
20241021,122700,543985500,410000,410000,410000,410000,1
|
|
20241021,122600,543575500,409500,409500,409500,409500,0
|
|
20241021,122500,543575500,409500,409500,409500,409500,0
|
|
20241021,122400,543575500,409500,409500,409500,409500,0
|
|
20241021,122300,543575500,409500,409500,409500,409500,0
|
|
20241021,122200,543575500,409500,409500,409500,409500,0
|
|
20241021,122100,543575500,409500,409500,409500,409500,0
|
|
20241021,122000,543575500,409500,409500,409500,409500,0
|
|
20241021,121900,543575500,409500,409500,409500,409500,0
|
|
20241021,121800,543575500,409500,409500,409500,409500,12
|
|
20241021,121700,538661500,410000,410000,410000,410000,0
|
|
20241021,121600,538661500,410000,410000,410000,410000,1
|
|
20241021,121500,538251500,410000,410000,410000,410000,2
|
|
20241021,121400,537431500,410000,410000,410000,410000,3
|
|
20241021,121300,536201500,409500,409500,409500,409500,0
|
|
20241021,121200,536201500,409500,409500,409500,409500,0
|
|
20241021,121100,536201500,409500,409500,409500,409500,0
|
|
20241021,121000,536201500,409500,409500,409500,409500,0
|
|
20241021,120900,536201500,409500,409500,409500,409500,0
|
|
20241021,120800,536201500,409500,409500,409500,409500,1
|
|
20241021,120700,535792000,409500,409500,409500,409500,0
|
|
20241021,120600,535792000,409500,409500,409500,409500,10
|
|
20241021,120500,531697000,409500,409500,409500,409500,0
|
|
20241021,120400,531697000,409500,409500,409500,409500,0
|
|
20241021,120300,531697000,409500,409500,409500,409500,0
|
|
20241021,120200,531697000,409500,409500,409500,409500,0
|
|
20241021,120100,531697000,409500,409500,409500,409500,1
|
|
20241021,120000,531287500,409500,409500,409500,409500,5
|
|
20241021,115900,529240000,409500,409500,409500,409500,10
|
|
20241021,115800,525145000,409500,409500,409500,409500,0
|
|
20241021,115700,525145000,409500,409500,409500,409500,0
|
|
20241021,115600,525145000,409500,409500,409500,409500,0
|
|
20241021,115500,525145000,409500,409500,409500,409500,1
|
|
20241021,115400,524735500,410000,410000,410000,410000,42
|
|
20241021,115300,507515500,410000,410000,410000,410000,0
|
|
20241021,115200,507515500,410000,410000,410000,410000,0
|
|
20241021,115100,507515500,410000,410000,410000,410000,0
|
|
20241021,115000,507515500,410000,410000,410000,410000,3
|
|
20241021,114900,506285500,410000,410000,410000,410000,1
|
|
20241021,114800,505875500,410000,410000,410000,410000,2
|
|
20241021,114700,505055500,410000,410000,410000,410000,0
|
|
20241021,114600,505055500,410000,410000,410000,410000,0
|
|
20241021,114500,505055500,410000,411000,411000,410000,37
|
|
20241021,114400,489871000,410500,410500,410500,410500,3
|
|
20241021,114300,488639500,410500,410500,410500,410500,0
|
|
20241021,114200,488639500,410500,410500,410500,410500,6
|
|
20241021,114100,486176500,410500,410500,410500,410500,6
|
|
20241021,114000,483713500,411000,411000,411000,411000,1
|
|
20241021,113900,483302500,411000,410500,411000,410500,10
|
|
20241021,113800,479197000,410500,410000,410500,410000,92
|
|
20241021,113700,441475500,410000,410000,410000,410000,0
|
|
20241021,113600,441475500,410000,410000,410000,410000,1
|
|
20241021,113500,441065500,409500,409500,409500,409500,0
|
|
20241021,113400,441065500,409500,409500,409500,409500,0
|
|
20241021,113300,441065500,409500,409500,409500,409500,0
|
|
20241021,113200,441065500,409500,409500,409500,409500,0
|
|
20241021,113100,441065500,409500,409500,409500,409500,1
|
|
20241021,113000,440656000,410000,410000,410000,410000,0
|
|
20241021,112900,440656000,410000,410000,410000,410000,0
|
|
20241021,112800,440656000,410000,410000,410000,410000,0
|
|
20241021,112700,440656000,410000,410000,410000,410000,0
|
|
20241021,112600,440656000,410000,410000,410000,410000,0
|
|
20241021,112500,440656000,410000,410000,410000,410000,0
|
|
20241021,112400,440656000,410000,410000,410000,410000,0
|
|
20241021,112300,440656000,410000,410000,410000,410000,0
|
|
20241021,112200,440656000,410000,409000,410000,409000,86
|
|
20241021,112100,405457000,408500,408500,408500,408500,0
|
|
20241021,112000,405457000,408500,408500,408500,408500,0
|
|
20241021,111900,405457000,408500,408500,408500,408500,0
|
|
20241021,111800,405457000,408500,409000,409000,408500,2
|
|
20241021,111700,404639500,409000,409000,409000,409000,0
|
|
20241021,111600,404639500,409000,409000,409000,409000,58
|
|
20241021,111500,380917500,409500,409500,409500,409500,19
|
|
20241021,111400,373137000,409500,409500,409500,409500,0
|
|
20241021,111300,373137000,409500,409500,409500,409500,1
|
|
20241021,111200,372727500,409000,409000,409000,409000,0
|
|
20241021,111100,372727500,409000,409500,409500,409000,2
|
|
20241021,111000,371909000,408500,407500,408500,407500,42
|
|
20241021,110900,354753500,408000,408000,408000,408000,9
|
|
20241021,110800,351081500,408000,408000,408000,408000,0
|
|
20241021,110700,351081500,408000,408500,408500,408000,33
|
|
20241021,110600,337612500,409000,409000,409000,409000,0
|
|
20241021,110500,337612500,409000,409000,409000,409000,0
|
|
20241021,110400,337612500,409000,409000,409000,409000,0
|
|
20241021,110300,337612500,409000,409000,409000,409000,2
|
|
20241021,110200,336794500,408500,408500,408500,408500,0
|
|
20241021,110100,336794500,408500,408500,408500,408500,1
|
|
20241021,110000,336386000,409500,409500,409500,409500,2
|
|
20241021,105900,335567000,409000,409000,409000,409000,0
|
|
20241021,105800,335567000,409000,409000,409000,409000,1
|
|
20241021,105700,335158000,409000,409000,409000,409000,0
|
|
20241021,105600,335158000,409000,409000,409000,409000,0
|
|
20241021,105500,335158000,409000,408500,409000,408000,3
|
|
20241021,105400,333932500,409000,409000,409000,409000,4
|
|
20241021,105300,332296500,408500,408500,408500,408500,0
|
|
20241021,105200,332296500,408500,408500,408500,408500,0
|
|
20241021,105100,332296500,408500,408500,408500,408500,0
|
|
20241021,105000,332296500,408500,408000,408500,408000,15
|
|
20241021,104900,326169500,408500,409500,409500,408500,39
|
|
20241021,104800,310210500,409500,409500,409500,409500,0
|
|
20241021,104700,310210500,409500,409500,409500,409500,0
|
|
20241021,104600,310210500,409500,409500,409500,409500,0
|
|
20241021,104500,310210500,409500,409500,409500,409500,0
|
|
20241021,104400,310210500,409500,409500,409500,409500,2
|
|
20241021,104300,309391500,409500,409500,409500,409500,19
|
|
20241021,104200,301611000,410000,410000,410000,410000,4
|
|
20241021,104100,299971000,410000,410000,410000,410000,19
|
|
20241021,104000,292181000,410000,410000,410000,410000,1
|
|
20241021,103900,291771000,409500,409500,409500,409500,0
|
|
20241021,103800,291771000,409500,409500,409500,409500,0
|
|
20241021,103700,291771000,409500,409500,409500,409500,0
|
|
20241021,103600,291771000,409500,409500,409500,409500,1
|
|
20241021,103500,291361500,409500,409500,409500,409500,1
|
|
20241021,103400,290952000,409500,409500,409500,409500,0
|
|
20241021,103300,290952000,409500,409500,409500,409500,5
|
|
20241021,103200,288904500,409500,409500,409500,409500,0
|
|
20241021,103100,288904500,409500,409000,409500,409000,35
|
|
20241021,103000,274577000,409500,409500,409500,409500,0
|
|
20241021,102900,274577000,409500,409500,409500,409500,2
|
|
20241021,102800,273758000,409000,408000,409000,408000,170
|
|
20241021,102700,204334500,408000,408000,408000,408000,3
|
|
20241021,102600,203110500,408000,407500,408000,407500,68
|
|
20241021,102500,175397500,407500,407500,407500,407500,0
|
|
20241021,102400,175397500,407500,407500,407500,407500,3
|
|
20241021,102300,174175000,407500,407500,407500,407500,1
|
|
20241021,102200,173767500,407500,407500,407500,407500,1
|
|
20241021,102100,173360000,407500,407500,407500,407500,0
|
|
20241021,102000,173360000,407500,407500,407500,407500,0
|
|
20241021,101900,173360000,407500,407500,407500,407500,20
|
|
20241021,101800,165210000,407000,407000,407000,407000,0
|
|
20241021,101700,165210000,407000,407000,407000,407000,0
|
|
20241021,101600,165210000,407000,407500,407500,407000,3
|
|
20241021,101500,163988000,407500,407500,407500,407500,0
|
|
20241021,101400,163988000,407500,407500,407500,407500,1
|
|
20241021,101300,163580500,407500,407500,407500,407500,1
|
|
20241021,101200,163173000,407500,407500,407500,407500,0
|
|
20241021,101100,163173000,407500,407500,407500,407500,0
|
|
20241021,101000,163173000,407500,407500,407500,407500,0
|
|
20241021,100900,163173000,407500,407500,407500,407500,0
|
|
20241021,100800,163173000,407500,407500,407500,407500,0
|
|
20241021,100700,163173000,407500,407500,407500,407500,1
|
|
20241021,100600,162765500,407500,407500,407500,407500,0
|
|
20241021,100500,162765500,407500,407000,407500,407000,4
|
|
20241021,100400,161136000,407000,407000,407000,407000,1
|
|
20241021,100300,160729000,407500,407500,407500,407500,0
|
|
20241021,100200,160729000,407500,407500,407500,407500,0
|
|
20241021,100100,160729000,407500,407000,407500,407000,2
|
|
20241021,100000,159914500,407000,407500,407500,407000,2
|
|
20241021,095900,159100000,407000,407000,407000,407000,0
|
|
20241021,095800,159100000,407000,407000,407000,407000,0
|
|
20241021,095700,159100000,407000,407000,407000,407000,0
|
|
20241021,095600,159100000,407000,407000,407000,407000,50
|
|
20241021,095500,138750000,407000,407000,407000,407000,1
|
|
20241021,095400,138343000,407500,407500,407500,407500,0
|
|
20241021,095300,138343000,407500,407500,407500,407500,0
|
|
20241021,095200,138343000,407500,407500,407500,407500,1
|
|
20241021,095100,137935500,407000,407000,407000,407000,16
|
|
20241021,095000,131423500,407500,407500,407500,407500,0
|
|
20241021,094900,131423500,407500,407500,407500,407500,0
|
|
20241021,094800,131423500,407500,407500,407500,407500,3
|
|
20241021,094700,130201000,407500,407500,407500,407500,1
|
|
20241021,094600,129793500,407500,407500,407500,407500,0
|
|
20241021,094500,129793500,407500,407500,407500,407500,0
|
|
20241021,094400,129793500,407500,407500,407500,407500,0
|
|
20241021,094300,129793500,407500,407500,407500,407500,1
|
|
20241021,094200,129386000,407500,407500,407500,407500,0
|
|
20241021,094100,129386000,407500,407500,407500,407500,3
|
|
20241021,094000,128163500,407000,407000,407000,407000,1
|
|
20241021,093900,127756500,407500,407500,407500,407500,3
|
|
20241021,093800,126534000,407500,407500,407500,407500,1
|
|
20241021,093700,126126500,407000,407000,407000,407000,0
|
|
20241021,093600,126126500,407000,407000,407000,407000,0
|
|
20241021,093500,126126500,407000,407000,407000,407000,0
|
|
20241021,093400,126126500,407000,407000,407000,407000,10
|
|
20241021,093300,122056500,407500,407500,407500,407500,1
|
|
20241021,093200,121649000,407500,407500,407500,407500,5
|
|
20241021,093100,119611500,407500,407500,407500,407500,1
|
|
20241021,093000,119204000,407500,407500,407500,407500,1
|
|
20241021,092900,118796500,407500,407500,407500,407500,1
|
|
20241021,092800,118389000,406000,406000,406000,406000,1
|
|
20241021,092700,117983000,406000,406000,406000,406000,3
|
|
20241021,092600,116765000,406000,407000,407000,406000,3
|
|
20241021,092500,115545000,407000,407000,407000,407000,0
|
|
20241021,092400,115545000,407000,406500,407000,406500,2
|
|
20241021,092300,114731500,407000,406000,407000,406000,10
|
|
20241021,092200,110667000,406000,406000,406000,406000,0
|
|
20241021,092100,110667000,406000,406000,406000,406000,1
|
|
20241021,092000,110261000,408000,406000,408000,406000,61
|
|
20241021,091900,85446000,406000,405000,406000,405000,28
|
|
20241021,091800,74093000,404500,404500,404500,404500,0
|
|
20241021,091700,74093000,404500,404500,404500,404500,1
|
|
20241021,091600,73688500,405500,406000,406000,405500,29
|
|
20241021,091500,61928500,406000,406000,406000,406000,1
|
|
20241021,091400,61522500,405500,405000,405500,405000,75
|
|
20241021,091300,31110500,405000,405000,405000,405000,0
|
|
20241021,091200,31110500,405000,405000,405000,405000,5
|
|
20241021,091100,29085500,405500,405500,405500,405500,0
|
|
20241021,091000,29085500,405500,405500,405500,405500,1
|
|
20241021,090900,28680000,406000,406000,406000,406000,0
|
|
20241021,090800,28680000,406000,406000,406000,406000,0
|
|
20241021,090700,28680000,406000,406000,406000,406000,0
|
|
20241021,090600,28680000,406000,406000,406000,406000,1
|
|
20241021,090500,28274000,406000,406000,406000,406000,0
|
|
20241021,090400,28274000,406000,406000,406000,405500,15
|
|
20241021,090300,22186000,406000,406000,406000,406000,5
|
|
20241021,090200,20156000,403000,403000,403000,403000,1
|
|
20241021,090100,19753000,403000,403000,403000,403000,23
|
|
20241021,090000,10484000,403000,403000,406000,403000,26
|