592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184900,1283666000,412500,412500,412500,412500,106
|
|
20241022,184800,1283666000,412500,412500,412500,412500,0
|
|
20241022,184700,1283666000,412500,412500,412500,412500,0
|
|
20241022,184600,1283666000,412500,412500,412500,412500,0
|
|
20241022,184500,1283666000,412500,412500,412500,412500,0
|
|
20241022,184400,1283666000,412500,412500,412500,412500,0
|
|
20241022,184300,1283666000,412500,412500,412500,412500,0
|
|
20241022,184200,1283666000,412500,412500,412500,412500,0
|
|
20241022,184100,1283666000,412500,412500,412500,412500,0
|
|
20241022,184000,1283666000,412500,412500,412500,412500,0
|
|
20241022,183900,1283666000,412500,412500,412500,412500,0
|
|
20241022,183800,1283666000,412500,412500,412500,412500,0
|
|
20241022,183700,1283666000,412500,412500,412500,412500,0
|
|
20241022,183600,1283666000,412500,412500,412500,412500,0
|
|
20241022,183500,1283666000,412500,412500,412500,412500,0
|
|
20241022,183400,1283666000,412500,412500,412500,412500,0
|
|
20241022,183300,1283666000,412500,412500,412500,412500,0
|
|
20241022,183200,1283666000,412500,412500,412500,412500,0
|
|
20241022,183100,1283666000,412500,412500,412500,412500,0
|
|
20241022,183000,1283666000,412500,412500,412500,412500,0
|
|
20241022,182900,1283666000,412500,412500,412500,412500,0
|
|
20241022,182800,1283666000,412500,412500,412500,412500,0
|
|
20241022,182700,1283666000,412500,412500,412500,412500,0
|
|
20241022,182600,1283666000,412500,412500,412500,412500,0
|
|
20241022,182500,1283666000,412500,412500,412500,412500,0
|
|
20241022,182400,1283666000,412500,412500,412500,412500,0
|
|
20241022,182300,1283666000,412500,412500,412500,412500,0
|
|
20241022,182200,1283666000,412500,412500,412500,412500,0
|
|
20241022,182100,1283666000,412500,412500,412500,412500,0
|
|
20241022,182000,1283666000,412500,412500,412500,412500,0
|
|
20241022,181900,1283666000,412500,412500,412500,412500,106
|
|
20241022,181800,1283666000,412500,412500,412500,412500,0
|
|
20241022,181700,1283666000,412500,412500,412500,412500,0
|
|
20241022,181600,1283666000,412500,412500,412500,412500,0
|
|
20241022,181500,1283666000,412500,412500,412500,412500,0
|
|
20241022,181400,1283666000,412500,412500,412500,412500,0
|
|
20241022,181300,1283666000,412500,412500,412500,412500,0
|
|
20241022,181200,1283666000,412500,412500,412500,412500,0
|
|
20241022,181100,1283666000,412500,412500,412500,412500,0
|
|
20241022,181000,1283666000,412500,412500,412500,412500,0
|
|
20241022,180900,1283666000,412500,412500,412500,412500,0
|
|
20241022,180800,1283666000,412500,412500,412500,412500,0
|
|
20241022,180700,1283666000,412500,412500,412500,412500,0
|
|
20241022,180600,1283666000,412500,412500,412500,412500,0
|
|
20241022,180500,1283666000,412500,412500,412500,412500,0
|
|
20241022,180400,1283666000,412500,412500,412500,412500,0
|
|
20241022,180300,1283666000,412500,412500,412500,412500,0
|
|
20241022,180200,1283666000,412500,412500,412500,412500,0
|
|
20241022,180100,1283666000,412500,412500,412500,412500,0
|
|
20241022,180000,1283666000,412500,412500,412500,412500,0
|
|
20241022,175900,1283666000,412500,412500,412500,412500,0
|
|
20241022,175800,1283666000,412500,412500,412500,412500,0
|
|
20241022,175700,1283666000,412500,412500,412500,412500,0
|
|
20241022,175600,1283666000,412500,412500,412500,412500,0
|
|
20241022,175500,1283666000,412500,412500,412500,412500,0
|
|
20241022,175400,1283666000,412500,412500,412500,412500,0
|
|
20241022,175300,1283666000,412500,412500,412500,412500,0
|
|
20241022,175200,1283666000,412500,412500,412500,412500,0
|
|
20241022,175100,1283666000,412500,412500,412500,412500,0
|
|
20241022,175000,1283666000,412500,412500,412500,412500,0
|
|
20241022,174900,1283666000,412500,412500,412500,412500,106
|
|
20241022,174800,1283666000,412500,412500,412500,412500,0
|
|
20241022,174700,1283666000,412500,412500,412500,412500,0
|
|
20241022,174600,1283666000,412500,412500,412500,412500,0
|
|
20241022,174500,1283666000,412500,412500,412500,412500,0
|
|
20241022,174400,1283666000,412500,412500,412500,412500,0
|
|
20241022,174300,1283666000,412500,412500,412500,412500,0
|
|
20241022,174200,1283666000,412500,412500,412500,412500,0
|
|
20241022,174100,1283666000,412500,412500,412500,412500,0
|
|
20241022,174000,1283666000,412500,412500,412500,412500,0
|
|
20241022,173900,1283666000,412500,412500,412500,412500,0
|
|
20241022,173800,1283666000,412500,412500,412500,412500,0
|
|
20241022,173700,1283666000,412500,412500,412500,412500,0
|
|
20241022,173600,1283666000,412500,412500,412500,412500,0
|
|
20241022,173500,1283666000,412500,412500,412500,412500,0
|
|
20241022,173400,1283666000,412500,412500,412500,412500,0
|
|
20241022,173300,1283666000,412500,412500,412500,412500,0
|
|
20241022,173200,1283666000,412500,412500,412500,412500,0
|
|
20241022,173100,1283666000,412500,412500,412500,412500,0
|
|
20241022,173000,1283666000,412500,412500,412500,412500,0
|
|
20241022,172900,1283666000,412500,412500,412500,412500,0
|
|
20241022,172800,1283666000,412500,412500,412500,412500,0
|
|
20241022,172700,1283666000,412500,412500,412500,412500,0
|
|
20241022,172600,1283666000,412500,412500,412500,412500,0
|
|
20241022,172500,1283666000,412500,412500,412500,412500,0
|
|
20241022,172400,1283666000,412500,412500,412500,412500,0
|
|
20241022,172300,1283666000,412500,412500,412500,412500,0
|
|
20241022,172200,1283666000,412500,412500,412500,412500,0
|
|
20241022,172100,1283666000,412500,412500,412500,412500,0
|
|
20241022,172000,1283666000,412500,412500,412500,412500,0
|
|
20241022,171900,1283666000,412500,412500,412500,412500,106
|
|
20241022,171800,1283666000,412500,412500,412500,412500,0
|
|
20241022,171700,1283666000,412500,412500,412500,412500,0
|
|
20241022,171600,1283666000,412500,412500,412500,412500,0
|
|
20241022,171500,1283666000,412500,412500,412500,412500,0
|
|
20241022,171400,1283666000,412500,412500,412500,412500,0
|
|
20241022,171300,1283666000,412500,412500,412500,412500,0
|
|
20241022,171200,1283666000,412500,412500,412500,412500,0
|
|
20241022,171100,1283666000,412500,412500,412500,412500,0
|
|
20241022,171000,1283666000,412500,412500,412500,412500,0
|
|
20241022,170900,1283666000,412500,412500,412500,412500,0
|
|
20241022,170800,1283666000,412500,412500,412500,412500,0
|
|
20241022,170700,1283666000,412500,412500,412500,412500,0
|
|
20241022,170600,1283666000,412500,412500,412500,412500,0
|
|
20241022,170500,1283666000,412500,412500,412500,412500,0
|
|
20241022,170400,1283666000,412500,412500,412500,412500,0
|
|
20241022,170300,1283666000,412500,412500,412500,412500,0
|
|
20241022,170200,1283666000,412500,412500,412500,412500,0
|
|
20241022,170100,1283666000,412500,412500,412500,412500,0
|
|
20241022,170000,1283666000,412500,412500,412500,412500,0
|
|
20241022,165900,1283666000,412500,412500,412500,412500,0
|
|
20241022,165800,1283666000,412500,412500,412500,412500,0
|
|
20241022,165700,1283666000,412500,412500,412500,412500,0
|
|
20241022,165600,1283666000,412500,412500,412500,412500,0
|
|
20241022,165500,1283666000,412500,412500,412500,412500,0
|
|
20241022,165400,1283666000,412500,412500,412500,412500,0
|
|
20241022,165300,1283666000,412500,412500,412500,412500,0
|
|
20241022,165200,1283666000,412500,412500,412500,412500,0
|
|
20241022,165100,1283666000,412500,412500,412500,412500,0
|
|
20241022,165000,1283666000,412500,412500,412500,412500,0
|
|
20241022,164900,1283666000,412500,412500,412500,412500,106
|
|
20241022,164800,1283666000,412500,412500,412500,412500,0
|
|
20241022,164700,1283666000,412500,412500,412500,412500,0
|
|
20241022,164600,1283666000,412500,412500,412500,412500,0
|
|
20241022,164500,1283666000,412500,412500,412500,412500,0
|
|
20241022,164400,1283666000,412500,412500,412500,412500,0
|
|
20241022,164300,1283666000,412500,412500,412500,412500,0
|
|
20241022,164200,1283666000,412500,412500,412500,412500,0
|
|
20241022,164100,1283666000,412500,412500,412500,412500,0
|
|
20241022,164000,1283666000,412500,412500,412500,412500,0
|
|
20241022,163900,1283666000,412500,412500,412500,412500,0
|
|
20241022,163800,1283666000,412500,412500,412500,412500,0
|
|
20241022,163700,1283666000,412500,412500,412500,412500,0
|
|
20241022,163600,1283666000,412500,412500,412500,412500,0
|
|
20241022,163500,1283666000,412500,412500,412500,412500,0
|
|
20241022,163400,1283666000,412500,412500,412500,412500,0
|
|
20241022,163300,1283666000,412500,412500,412500,412500,0
|
|
20241022,163200,1283666000,412500,412500,412500,412500,0
|
|
20241022,163100,1283666000,412500,412500,412500,412500,0
|
|
20241022,163000,1283666000,412500,412500,412500,412500,0
|
|
20241022,162900,1283666000,412500,412500,412500,412500,0
|
|
20241022,162800,1283666000,412500,412500,412500,412500,0
|
|
20241022,162700,1283666000,412500,412500,412500,412500,0
|
|
20241022,162600,1283666000,412500,412500,412500,412500,0
|
|
20241022,162500,1283666000,412500,412500,412500,412500,0
|
|
20241022,162400,1283666000,412500,412500,412500,412500,0
|
|
20241022,162300,1283666000,412500,412500,412500,412500,0
|
|
20241022,162200,1283666000,412500,412500,412500,412500,0
|
|
20241022,162100,1283666000,412500,412500,412500,412500,0
|
|
20241022,162000,1283666000,412500,412500,412500,412500,0
|
|
20241022,161900,1283666000,412500,412500,412500,412500,106
|
|
20241022,161800,1283666000,412500,412500,412500,412500,0
|
|
20241022,161700,1283666000,412500,412500,412500,412500,0
|
|
20241022,161600,1283666000,412500,412500,412500,412500,0
|
|
20241022,161500,1283666000,412500,412500,412500,412500,0
|
|
20241022,161400,1283666000,412500,412500,412500,412500,0
|
|
20241022,161300,1283666000,412500,412500,412500,412500,0
|
|
20241022,161200,1283666000,412500,412500,412500,412500,0
|
|
20241022,161100,1283666000,412500,412500,412500,412500,0
|
|
20241022,161000,1283666000,412500,412500,412500,412500,0
|
|
20241022,160900,1283666000,412500,412500,412500,412500,0
|
|
20241022,160800,1283666000,412500,412500,412500,412500,0
|
|
20241022,160700,1283666000,412500,412500,412500,412500,0
|
|
20241022,160600,1283666000,412500,412500,412500,412500,0
|
|
20241022,160500,1283666000,412500,412500,412500,412500,0
|
|
20241022,160400,1283666000,412500,412500,412500,412500,0
|
|
20241022,160300,1283666000,412500,412500,412500,412500,0
|
|
20241022,160200,1283666000,412500,412500,412500,412500,0
|
|
20241022,160100,1283666000,412500,412500,412500,412500,0
|
|
20241022,160000,1283666000,412500,412500,412500,412500,0
|
|
20241022,155900,1283666000,412500,412500,412500,412500,0
|
|
20241022,155800,1283666000,412500,412500,412500,412500,0
|
|
20241022,155700,1283666000,412500,412500,412500,412500,0
|
|
20241022,155600,1283666000,412500,412500,412500,412500,0
|
|
20241022,155500,1283666000,412500,412500,412500,412500,0
|
|
20241022,155400,1283666000,412500,412500,412500,412500,0
|
|
20241022,155300,1283666000,412500,412500,412500,412500,0
|
|
20241022,155200,1283666000,412500,412500,412500,412500,0
|
|
20241022,155100,1283666000,412500,412500,412500,412500,0
|
|
20241022,155000,1283666000,412500,412500,412500,412500,0
|
|
20241022,154900,1283666000,412500,412500,412500,412500,106
|
|
20241022,154800,1283666000,412500,412500,412500,412500,0
|
|
20241022,154700,1283666000,412500,412500,412500,412500,0
|
|
20241022,154600,1283666000,412500,412500,412500,412500,0
|
|
20241022,154500,1283666000,412500,412500,412500,412500,0
|
|
20241022,154400,1283666000,412500,412500,412500,412500,0
|
|
20241022,154300,1283666000,412500,412500,412500,412500,0
|
|
20241022,154200,1283666000,412500,412500,412500,412500,0
|
|
20241022,154100,1283666000,412500,412500,412500,412500,0
|
|
20241022,154000,1283666000,412500,412500,412500,412500,0
|
|
20241022,153900,1283666000,412500,412500,412500,412500,0
|
|
20241022,153800,1283666000,412500,412500,412500,412500,0
|
|
20241022,153700,1283666000,412500,412500,412500,412500,0
|
|
20241022,153600,1283666000,412500,412500,412500,412500,0
|
|
20241022,153500,1283666000,412500,412500,412500,412500,0
|
|
20241022,153400,1283666000,412500,412500,412500,412500,0
|
|
20241022,153300,1283666000,412500,412500,412500,412500,0
|
|
20241022,153200,1283666000,412500,412500,412500,412500,0
|
|
20241022,153100,1283666000,412500,412500,412500,412500,0
|
|
20241022,153000,1283666000,412500,412500,412500,412500,106
|
|
20241022,152900,1239941000,412500,412500,412500,412500,0
|
|
20241022,152800,1239941000,412500,412500,412500,412500,0
|
|
20241022,152700,1239941000,412500,412500,412500,412500,0
|
|
20241022,152600,1239941000,412500,412500,412500,412500,0
|
|
20241022,152500,1239941000,412500,412500,412500,412500,0
|
|
20241022,152400,1239941000,412500,412500,412500,412500,0
|
|
20241022,152300,1239941000,412500,412500,412500,412500,0
|
|
20241022,152200,1239941000,412500,412500,412500,412500,0
|
|
20241022,152100,1239941000,412500,412500,412500,412500,0
|
|
20241022,152000,1239941000,412500,412500,412500,412500,0
|
|
20241022,151900,1239941000,412500,412000,412500,412000,3
|
|
20241022,151800,1238704500,412500,412000,412500,412000,55
|
|
20241022,151700,1216044000,412000,412000,412000,411500,16
|
|
20241022,151600,1209458000,412000,412000,412000,412000,10
|
|
20241022,151500,1205338000,412000,412000,412000,412000,8
|
|
20241022,151400,1202042000,412000,411500,412000,411000,52
|
|
20241022,151300,1180642000,411000,411000,411000,411000,1
|
|
20241022,151200,1180231000,411500,412000,412000,411500,16
|
|
20241022,151100,1173643500,412000,412000,412000,412000,6
|
|
20241022,151000,1171171500,411500,412000,412000,411500,11
|
|
20241022,150900,1166642000,412000,412000,412000,412000,17
|
|
20241022,150800,1159638000,412000,412000,412000,412000,19
|
|
20241022,150700,1151810000,411500,412000,412000,411500,10
|
|
20241022,150600,1147692500,412000,411500,412000,411500,27
|
|
20241022,150500,1136578500,411500,411500,411500,411500,1
|
|
20241022,150400,1136167000,412000,412000,412000,412000,7
|
|
20241022,150300,1133283000,412000,412000,412500,412000,10
|
|
20241022,150200,1129160500,412500,412500,412500,412500,10
|
|
20241022,150100,1125035500,412000,412500,412500,412000,2
|
|
20241022,150000,1124211000,412000,411500,412000,411500,9
|
|
20241022,145900,1120505000,412000,412500,412500,412000,9
|
|
20241022,145800,1116793500,412000,412500,412500,412000,6
|
|
20241022,145700,1114319000,412500,412000,412500,412000,4
|
|
20241022,145600,1112670500,412000,412000,412000,412000,1
|
|
20241022,145500,1112258500,412000,412000,412000,411500,9
|
|
20241022,145400,1108551000,412000,412000,412000,412000,5
|
|
20241022,145300,1106491000,412000,411500,412000,411500,12
|
|
20241022,145200,1101549500,412000,412000,412000,412000,0
|
|
20241022,145100,1101549500,412000,412000,412000,412000,6
|
|
20241022,145000,1099077500,411500,411500,412000,411500,14
|
|
20241022,144900,1093313500,412000,412000,412000,411500,8
|
|
20241022,144800,1090018000,412000,412000,412000,412000,5
|
|
20241022,144700,1087958000,412000,411500,412000,411500,3
|
|
20241022,144600,1086723000,412500,412000,412500,412000,23
|
|
20241022,144500,1077243500,412500,413000,413000,412500,23
|
|
20241022,144400,1067753500,413000,413000,413000,413000,7
|
|
20241022,144300,1064862500,413000,413000,413000,413000,0
|
|
20241022,144200,1064862500,413000,413000,413000,413000,7
|
|
20241022,144100,1061971500,413000,412500,413000,412500,7
|
|
20241022,144000,1059081000,413000,412500,413000,412500,8
|
|
20241022,143900,1055777500,412500,412500,412500,412500,6
|
|
20241022,143800,1053302500,413000,412500,413000,412500,70
|
|
20241022,143700,1024425000,412500,412500,412500,412500,7
|
|
20241022,143600,1021537500,412500,412500,412500,412500,9
|
|
20241022,143500,1017825000,412500,412500,412500,412500,8
|
|
20241022,143400,1014525000,412000,412000,412500,412000,6
|
|
20241022,143300,1012052500,412000,412000,412000,412000,45
|
|
20241022,143200,993512500,412000,412000,412000,412000,6
|
|
20241022,143100,991040500,411500,411500,411500,411500,14
|
|
20241022,143000,985279500,411500,411500,411500,411500,1
|
|
20241022,142900,984868000,411000,411500,411500,411000,6
|
|
20241022,142800,982399500,411500,411000,411500,411000,12
|
|
20241022,142700,977462500,411500,411500,411500,411500,13
|
|
20241022,142600,972113000,411500,411500,411500,411500,5
|
|
20241022,142500,970055500,411000,411500,411500,411000,3
|
|
20241022,142400,968822000,411000,411000,411000,411000,1
|
|
20241022,142300,968411000,411000,410500,411500,410000,30
|
|
20241022,142200,956073000,410500,410500,410500,410500,7
|
|
20241022,142100,953199500,410500,411000,411000,410500,6
|
|
20241022,142000,950735500,411000,411000,411000,411000,5
|
|
20241022,141900,948680500,411000,410500,411000,410500,9
|
|
20241022,141800,944982000,410500,410500,410500,410500,9
|
|
20241022,141700,941287500,410500,410500,410500,410500,2
|
|
20241022,141600,940466500,410500,410000,410500,410000,6
|
|
20241022,141500,938004000,410500,409500,410500,409500,6
|
|
20241022,141400,935544000,410000,410000,410000,410000,6
|
|
20241022,141300,933084000,410000,410500,410500,410000,11
|
|
20241022,141200,928570000,410500,410500,410500,410500,1
|
|
20241022,141100,928159500,410500,410000,410500,410000,7
|
|
20241022,141000,925286500,410000,410000,410000,409500,12
|
|
20241022,140900,920370500,410000,410000,410500,410000,13
|
|
20241022,140800,915037500,410000,410500,410500,410000,2
|
|
20241022,140700,914217000,410000,410000,410000,410000,0
|
|
20241022,140600,914217000,410000,410000,410000,409500,11
|
|
20241022,140500,909707500,410000,410500,410500,410000,36
|
|
20241022,140400,894944500,410500,409500,410500,409500,7
|
|
20241022,140300,892075000,409500,409500,409500,409500,1
|
|
20241022,140200,891665500,410500,410500,410500,410000,13
|
|
20241022,140100,886330000,410500,410500,410500,410500,6
|
|
20241022,140000,883867000,410500,410500,410500,410500,9
|
|
20241022,135900,880172500,410000,410500,410500,410000,2
|
|
20241022,135800,879352000,410000,410500,410500,410000,11
|
|
20241022,135700,874841500,410000,410000,410000,410000,2
|
|
20241022,135600,874021500,410000,410000,410000,410000,16
|
|
20241022,135500,867461500,409500,409500,409500,409500,1
|
|
20241022,135400,867052000,410000,410000,410000,410000,6
|
|
20241022,135300,864592000,409500,409000,409500,409000,28
|
|
20241022,135200,853126500,409000,408500,409000,408500,7
|
|
20241022,135100,850264000,408500,409500,409500,408500,16
|
|
20241022,135000,843721500,409000,408000,409500,408000,81
|
|
20241022,134900,810606000,408000,408000,408000,408000,6
|
|
20241022,134800,808158000,408000,406500,408000,406500,93
|
|
20241022,134700,770289500,405500,406500,406500,405500,13
|
|
20241022,134600,765009500,406500,406500,406500,406500,0
|
|
20241022,134500,765009500,406500,406500,406500,406500,0
|
|
20241022,134400,765009500,406500,405500,406500,405500,2
|
|
20241022,134300,764197500,406000,406000,406000,406000,0
|
|
20241022,134200,764197500,406000,406000,406000,406000,0
|
|
20241022,134100,764197500,406000,406000,406000,406000,2
|
|
20241022,134000,763385500,405500,405500,405500,405500,0
|
|
20241022,133900,763385500,405500,405500,405500,405500,0
|
|
20241022,133800,763385500,405500,405500,405500,405500,0
|
|
20241022,133700,763385500,405500,406000,406000,405500,3
|
|
20241022,133600,762168000,406500,406500,406500,406500,0
|
|
20241022,133500,762168000,406500,406500,406500,406500,1
|
|
20241022,133400,761761500,405500,405500,405500,405500,0
|
|
20241022,133300,761761500,405500,405500,405500,405500,0
|
|
20241022,133200,761761500,405500,405500,405500,405500,0
|
|
20241022,133100,761761500,405500,405500,405500,405500,1
|
|
20241022,133000,761356000,406500,405500,406500,405500,2
|
|
20241022,132900,760544000,406000,406000,406000,406000,2
|
|
20241022,132800,759732000,406000,406000,406000,406000,0
|
|
20241022,132700,759732000,406000,406000,406000,406000,0
|
|
20241022,132600,759732000,406000,406000,406000,406000,0
|
|
20241022,132500,759732000,406000,406000,406000,406000,0
|
|
20241022,132400,759732000,406000,406000,406000,406000,1
|
|
20241022,132300,759326000,406000,406000,406000,406000,1
|
|
20241022,132200,758920000,406000,406000,406000,406000,0
|
|
20241022,132100,758920000,406000,406500,406500,406000,4
|
|
20241022,132000,757295500,406000,406000,406000,406000,0
|
|
20241022,131900,757295500,406000,406000,406000,406000,0
|
|
20241022,131800,757295500,406000,406000,406000,406000,0
|
|
20241022,131700,757295500,406000,406000,406000,406000,1
|
|
20241022,131600,756889500,406500,406000,406500,406000,2
|
|
20241022,131500,756077000,405500,405500,405500,405500,1
|
|
20241022,131400,755671500,405500,405500,405500,405500,0
|
|
20241022,131300,755671500,405500,405500,405500,405500,0
|
|
20241022,131200,755671500,405500,405500,405500,405500,0
|
|
20241022,131100,755671500,405500,405000,405500,405000,13
|
|
20241022,131000,750400500,405500,405500,405500,405000,4
|
|
20241022,130900,748779000,405500,405500,405500,405500,0
|
|
20241022,130800,748779000,405500,405500,405500,405500,0
|
|
20241022,130700,748779000,405500,405500,405500,405500,0
|
|
20241022,130600,748779000,405500,405000,405500,405000,2
|
|
20241022,130500,747968500,405000,405000,405000,405000,0
|
|
20241022,130400,747968500,405000,405000,405000,405000,2
|
|
20241022,130300,747158500,405500,405500,405500,405500,0
|
|
20241022,130200,747158500,405500,405500,405500,405500,0
|
|
20241022,130100,747158500,405500,405500,405500,405500,0
|
|
20241022,130000,747158500,405500,405500,405500,405500,3
|
|
20241022,125900,745942000,405500,405500,405500,405500,9
|
|
20241022,125800,742292500,405500,405500,405500,405500,1
|
|
20241022,125700,741887000,406000,406000,406000,406000,1
|
|
20241022,125600,741481000,405500,405500,405500,405500,20
|
|
20241022,125500,733371000,405500,405500,405500,405500,1
|
|
20241022,125400,732965500,405500,405500,405500,405500,0
|
|
20241022,125300,732965500,405500,405500,405500,405500,0
|
|
20241022,125200,732965500,405500,405500,405500,405500,0
|
|
20241022,125100,732965500,405500,405500,405500,405500,1
|
|
20241022,125000,732560000,406000,406000,406000,406000,0
|
|
20241022,124900,732560000,406000,406000,406000,406000,0
|
|
20241022,124800,732560000,406000,406500,406500,406000,10
|
|
20241022,124700,728499500,406500,406500,406500,406500,1
|
|
20241022,124600,728093000,406000,406000,406000,406000,0
|
|
20241022,124500,728093000,406000,406000,406000,406000,1
|
|
20241022,124400,727687000,406500,406500,406500,406500,0
|
|
20241022,124300,727687000,406500,406500,406500,406500,0
|
|
20241022,124200,727687000,406500,406500,406500,406500,0
|
|
20241022,124100,727687000,406500,406500,406500,406500,0
|
|
20241022,124000,727687000,406500,406500,406500,406500,8
|
|
20241022,123900,724435000,406500,406500,406500,406500,0
|
|
20241022,123800,724435000,406500,407000,407000,406500,2
|
|
20241022,123700,723621500,406500,406500,406500,406500,0
|
|
20241022,123600,723621500,406500,406500,406500,406500,0
|
|
20241022,123500,723621500,406500,406500,406500,406500,1
|
|
20241022,123400,723215000,407000,407000,407000,407000,0
|
|
20241022,123300,723215000,407000,407000,407000,407000,2
|
|
20241022,123200,722401000,406500,406500,406500,406500,1
|
|
20241022,123100,721994500,407000,407000,407000,407000,0
|
|
20241022,123000,721994500,407000,407000,407000,407000,0
|
|
20241022,122900,721994500,407000,407000,407000,407000,0
|
|
20241022,122800,721994500,407000,407000,407000,407000,1
|
|
20241022,122700,721587500,406500,406500,406500,406500,0
|
|
20241022,122600,721587500,406500,406500,406500,406500,0
|
|
20241022,122500,721587500,406500,406500,406500,406500,1
|
|
20241022,122400,721181000,407000,407000,407000,407000,2
|
|
20241022,122300,720367000,407000,407000,407000,407000,3
|
|
20241022,122200,719146000,407000,407000,407000,407000,0
|
|
20241022,122100,719146000,407000,407000,407000,407000,1
|
|
20241022,122000,718739000,407000,407000,407000,407000,0
|
|
20241022,121900,718739000,407000,406500,407000,406500,2
|
|
20241022,121800,717925500,406000,406000,406000,406000,1
|
|
20241022,121700,717519500,406500,406500,406500,406500,4
|
|
20241022,121600,715893500,407000,407000,407000,407000,1
|
|
20241022,121500,715486500,407000,407000,407000,407000,0
|
|
20241022,121400,715486500,407000,407000,407000,407000,1
|
|
20241022,121300,715079500,406000,406000,406000,406000,0
|
|
20241022,121200,715079500,406000,406000,406000,406000,1
|
|
20241022,121100,714673500,407000,407000,407000,407000,0
|
|
20241022,121000,714673500,407000,407000,407000,407000,0
|
|
20241022,120900,714673500,407000,406000,407000,406000,11
|
|
20241022,120800,710206500,405500,405500,405500,405500,0
|
|
20241022,120700,710206500,405500,405500,405500,405500,0
|
|
20241022,120600,710206500,405500,405500,405500,405500,0
|
|
20241022,120500,710206500,405500,406000,406000,405500,2
|
|
20241022,120400,709395000,406000,406000,406000,406000,0
|
|
20241022,120300,709395000,406000,406000,406000,406000,0
|
|
20241022,120200,709395000,406000,406000,406000,406000,0
|
|
20241022,120100,709395000,406000,406000,406000,406000,0
|
|
20241022,120000,709395000,406000,406000,406000,406000,1
|
|
20241022,115900,708989000,405500,405500,405500,405500,1
|
|
20241022,115800,708583500,406000,406000,406000,406000,0
|
|
20241022,115700,708583500,406000,406000,406000,406000,0
|
|
20241022,115600,708583500,406000,406000,406000,406000,0
|
|
20241022,115500,708583500,406000,405500,406000,405500,4
|
|
20241022,115400,706960000,406000,406000,406000,406000,2
|
|
20241022,115300,706148000,405500,405500,405500,405500,0
|
|
20241022,115200,706148000,405500,405500,405500,405500,1
|
|
20241022,115100,705742500,406000,406000,406000,406000,1
|
|
20241022,115000,705336500,407000,407000,407000,407000,1
|
|
20241022,114900,704929500,405500,405500,405500,405500,0
|
|
20241022,114800,704929500,405500,405500,405500,405500,0
|
|
20241022,114700,704929500,405500,405500,405500,405500,0
|
|
20241022,114600,704929500,405500,405500,405500,405500,0
|
|
20241022,114500,704929500,405500,407000,407000,405500,2
|
|
20241022,114400,704117000,407000,405500,407000,405500,3
|
|
20241022,114300,702897500,406500,406500,406500,406500,2
|
|
20241022,114200,702084500,406500,406500,406500,406500,2
|
|
20241022,114100,701271500,407000,407000,407000,407000,1
|
|
20241022,114000,700864500,406500,405500,406500,405500,165
|
|
20241022,113900,633944000,404500,404500,404500,404500,0
|
|
20241022,113800,633944000,404500,404500,404500,404500,0
|
|
20241022,113700,633944000,404500,405000,405000,404500,14
|
|
20241022,113600,628274500,405000,405000,405000,405000,7
|
|
20241022,113500,625439500,405000,405000,405000,405000,0
|
|
20241022,113400,625439500,405000,405000,405000,405000,0
|
|
20241022,113300,625439500,405000,405000,405000,405000,0
|
|
20241022,113200,625439500,405000,405000,405000,405000,27
|
|
20241022,113100,614504500,405500,405500,405500,405500,1
|
|
20241022,113000,614099000,405000,405000,405000,405000,1
|
|
20241022,112900,613694000,405000,405000,405000,405000,0
|
|
20241022,112800,613694000,405000,405000,405000,405000,0
|
|
20241022,112700,613694000,405000,405000,405000,405000,0
|
|
20241022,112600,613694000,405000,405000,405000,405000,0
|
|
20241022,112500,613694000,405000,405000,405000,405000,0
|
|
20241022,112400,613694000,405000,405500,405500,405000,24
|
|
20241022,112300,603962500,406000,406000,406000,406000,0
|
|
20241022,112200,603962500,406000,406000,406000,406000,7
|
|
20241022,112100,601120500,406000,406000,406000,406000,2
|
|
20241022,112000,600308500,406000,406000,406000,406000,2
|
|
20241022,111900,599496500,405500,405500,405500,405500,0
|
|
20241022,111800,599496500,405500,405500,405500,405500,0
|
|
20241022,111700,599496500,405500,406000,406000,405500,2
|
|
20241022,111600,598685000,405500,405500,405500,405500,0
|
|
20241022,111500,598685000,405500,405500,405500,405500,0
|
|
20241022,111400,598685000,405500,405500,405500,405500,0
|
|
20241022,111300,598685000,405500,405500,405500,405500,3
|
|
20241022,111200,597468500,405500,405500,405500,405500,0
|
|
20241022,111100,597468500,405500,405500,405500,405500,1
|
|
20241022,111000,597063000,407000,407000,407000,407000,1
|
|
20241022,110900,596656000,406500,406500,406500,406500,0
|
|
20241022,110800,596656000,406500,406500,406500,406500,8
|
|
20241022,110700,593404000,405000,405000,405000,405000,0
|
|
20241022,110600,593404000,405000,405000,405000,405000,0
|
|
20241022,110500,593404000,405000,405000,405000,405000,0
|
|
20241022,110400,593404000,405000,405000,405000,405000,1
|
|
20241022,110300,592999000,406000,406000,406000,406000,11
|
|
20241022,110200,588533000,406000,406000,406000,406000,1
|
|
20241022,110100,588127000,405500,405000,405500,405000,11
|
|
20241022,110000,583671500,404500,404500,404500,404500,0
|
|
20241022,105900,583671500,404500,404500,404500,404500,2
|
|
20241022,105800,582862500,404500,404000,404500,404000,9
|
|
20241022,105700,579223000,403500,404000,404000,403500,15
|
|
20241022,105600,573170000,403500,403500,403500,403500,1
|
|
20241022,105500,572766500,403500,403500,403500,403500,1
|
|
20241022,105400,572363000,403500,403500,403500,403500,0
|
|
20241022,105300,572363000,403500,403500,403500,403500,0
|
|
20241022,105200,572363000,403500,403500,403500,403500,0
|
|
20241022,105100,572363000,403500,403500,403500,403500,1
|
|
20241022,105000,571959500,404000,404000,404000,404000,9
|
|
20241022,104900,568323500,404000,404000,404000,404000,1
|
|
20241022,104800,567919500,404000,404000,404000,404000,11
|
|
20241022,104700,563475500,403500,403500,403500,403500,0
|
|
20241022,104600,563475500,403500,403500,403500,403500,10
|
|
20241022,104500,559440500,404500,403500,404500,403500,2
|
|
20241022,104400,558632500,404000,404000,404000,404000,7
|
|
20241022,104300,555804500,404500,404500,404500,404500,0
|
|
20241022,104200,555804500,404500,404500,404500,404500,11
|
|
20241022,104100,551355000,404500,404500,404500,404500,0
|
|
20241022,104000,551355000,404500,404500,404500,404500,0
|
|
20241022,103900,551355000,404500,404500,404500,404500,2
|
|
20241022,103800,550546000,404500,404500,404500,404500,1
|
|
20241022,103700,550141500,404500,405000,405000,404500,2
|
|
20241022,103600,549332000,404500,404500,404500,404500,1
|
|
20241022,103500,548927500,405000,405000,405000,405000,4
|
|
20241022,103400,547307500,405000,405000,405000,405000,0
|
|
20241022,103300,547307500,405000,405000,405000,405000,1
|
|
20241022,103200,546902500,405000,405000,405000,405000,1
|
|
20241022,103100,546497500,404500,405000,405000,404500,2
|
|
20241022,103000,545688000,405000,405000,405000,405000,1
|
|
20241022,102900,545283000,405000,405000,405000,405000,0
|
|
20241022,102800,545283000,405000,405000,405000,405000,0
|
|
20241022,102700,545283000,405000,405000,405000,405000,1
|
|
20241022,102600,544878000,404500,404500,404500,404500,0
|
|
20241022,102500,544878000,404500,404500,404500,404500,1
|
|
20241022,102400,544473500,405000,405000,405000,405000,0
|
|
20241022,102300,544473500,405000,405000,405000,405000,0
|
|
20241022,102200,544473500,405000,405000,405000,405000,0
|
|
20241022,102100,544473500,405000,405000,405000,405000,2
|
|
20241022,102000,543663500,405000,404500,405000,404500,12
|
|
20241022,101900,538807000,404500,404500,404500,404500,0
|
|
20241022,101800,538807000,404500,404500,404500,404500,2
|
|
20241022,101700,537998000,405000,405000,405000,405000,2
|
|
20241022,101600,537188000,405000,405000,405000,405000,0
|
|
20241022,101500,537188000,405000,405000,405000,405000,0
|
|
20241022,101400,537188000,405000,405000,405000,405000,0
|
|
20241022,101300,537188000,405000,405000,405000,405000,1
|
|
20241022,101200,536783000,405000,405000,405000,405000,25
|
|
20241022,101100,526658000,405500,405500,405500,405500,1
|
|
20241022,101000,526252500,406500,406500,406500,406500,1
|
|
20241022,100900,525846000,405000,405000,405000,405000,0
|
|
20241022,100800,525846000,405000,404500,405000,404500,19
|
|
20241022,100700,518156000,404500,406000,406000,403500,62
|
|
20241022,100600,493038000,406000,406000,406000,406000,0
|
|
20241022,100500,493038000,406000,406000,406000,406000,18
|
|
20241022,100400,485730000,406500,406500,406500,406500,0
|
|
20241022,100300,485730000,406500,406500,406500,406500,0
|
|
20241022,100200,485730000,406500,406000,406500,406000,2
|
|
20241022,100100,484917500,406000,406000,406000,406000,1
|
|
20241022,100000,484511500,406500,406500,406500,406500,2
|
|
20241022,095900,483698500,406000,406000,406000,406000,1
|
|
20241022,095800,483292500,406500,406000,406500,406000,3
|
|
20241022,095700,482073500,406500,406500,406500,406500,2
|
|
20241022,095600,481260500,406500,407500,407500,406500,271
|
|
20241022,095500,370984500,408000,408000,408000,408000,0
|
|
20241022,095400,370984500,408000,408000,408000,408000,1
|
|
20241022,095300,370576500,407500,407500,407500,407500,0
|
|
20241022,095200,370576500,407500,407500,407500,407500,7
|
|
20241022,095100,367724000,407500,408000,408000,407500,26
|
|
20241022,095000,357119000,408000,408000,408000,408000,0
|
|
20241022,094900,357119000,408000,408000,408000,408000,5
|
|
20241022,094800,355079000,408000,408000,408000,408000,0
|
|
20241022,094700,355079000,408000,408000,408000,408000,1
|
|
20241022,094600,354671000,407500,407000,407500,407000,2
|
|
20241022,094500,353856500,407500,407500,407500,407500,9
|
|
20241022,094400,350189000,408500,408500,408500,408500,7
|
|
20241022,094300,347329500,407000,408500,408500,407000,87
|
|
20241022,094200,311854500,409000,409000,409000,409000,0
|
|
20241022,094100,311854500,409000,409000,409000,409000,0
|
|
20241022,094000,311854500,409000,408500,409500,408500,5
|
|
20241022,093900,309810500,408500,408500,408500,408500,1
|
|
20241022,093800,309402000,410500,410500,410500,410500,0
|
|
20241022,093700,309402000,410500,410000,410500,408500,111
|
|
20241022,093600,263952000,410000,410000,410000,410000,0
|
|
20241022,093500,263952000,410000,410000,410000,410000,0
|
|
20241022,093400,263952000,410000,410000,410000,410000,0
|
|
20241022,093300,263952000,410000,409500,410000,409500,4
|
|
20241022,093200,262313000,410000,410000,410000,410000,2
|
|
20241022,093100,261493000,410500,410000,410500,410000,20
|
|
20241022,093000,253292000,410500,410500,410500,410500,1
|
|
20241022,092900,252881500,410500,410500,410500,410500,0
|
|
20241022,092800,252881500,410500,410500,410500,410500,1
|
|
20241022,092700,252471000,410000,410000,410000,410000,1
|
|
20241022,092600,252061000,410000,410000,410000,410000,1
|
|
20241022,092500,251651000,410500,410500,410500,410500,1
|
|
20241022,092400,251240500,411500,411500,411500,411500,0
|
|
20241022,092300,251240500,411500,409500,411500,409500,122
|
|
20241022,092200,201191500,410000,409500,410000,409500,20
|
|
20241022,092100,193001000,410000,410000,410000,410000,0
|
|
20241022,092000,193001000,410000,407500,410000,407500,66
|
|
20241022,091900,166058500,407000,406500,408000,405500,86
|
|
20241022,091800,131096500,407000,407000,407000,407000,6
|
|
20241022,091700,128654500,407000,407000,407000,407000,0
|
|
20241022,091600,128654500,407000,407500,407500,406500,65
|
|
20241022,091500,102176000,407500,407500,407500,407500,1
|
|
20241022,091400,101768500,408000,408000,408000,408000,8
|
|
20241022,091300,98504500,408500,408000,408500,408000,2
|
|
20241022,091200,97688000,408500,408500,409500,408000,9
|
|
20241022,091100,94011500,410000,410000,410000,410000,0
|
|
20241022,091000,94011500,410000,408000,410000,406500,75
|
|
20241022,090900,63400000,408000,408000,408000,408000,4
|
|
20241022,090800,61768000,409000,407500,409000,407500,5
|
|
20241022,090700,59727000,410500,408000,410500,408000,36
|
|
20241022,090600,44974500,410500,410500,410500,407500,7
|
|
20241022,090500,42107000,410500,410000,410500,410000,12
|
|
20241022,090400,37186000,410500,410000,410500,407500,6
|
|
20241022,090300,34728000,410500,410000,410500,410000,2
|
|
20241022,090200,33907500,410500,407000,410500,407000,16
|
|
20241022,090100,27380000,410500,407000,411000,407000,42
|
|
20241022,090000,10175000,407000,407000,407000,407000,25
|