592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184900,1001312500,407500,407500,407500,407500,138
|
|
20241023,184800,1001312500,407500,407500,407500,407500,0
|
|
20241023,184700,1001312500,407500,407500,407500,407500,0
|
|
20241023,184600,1001312500,407500,407500,407500,407500,0
|
|
20241023,184500,1001312500,407500,407500,407500,407500,0
|
|
20241023,184400,1001312500,407500,407500,407500,407500,0
|
|
20241023,184300,1001312500,407500,407500,407500,407500,0
|
|
20241023,184200,1001312500,407500,407500,407500,407500,0
|
|
20241023,184100,1001312500,407500,407500,407500,407500,0
|
|
20241023,184000,1001312500,407500,407500,407500,407500,0
|
|
20241023,183900,1001312500,407500,407500,407500,407500,0
|
|
20241023,183800,1001312500,407500,407500,407500,407500,0
|
|
20241023,183700,1001312500,407500,407500,407500,407500,0
|
|
20241023,183600,1001312500,407500,407500,407500,407500,0
|
|
20241023,183500,1001312500,407500,407500,407500,407500,0
|
|
20241023,183400,1001312500,407500,407500,407500,407500,0
|
|
20241023,183300,1001312500,407500,407500,407500,407500,0
|
|
20241023,183200,1001312500,407500,407500,407500,407500,0
|
|
20241023,183100,1001312500,407500,407500,407500,407500,0
|
|
20241023,183000,1001312500,407500,407500,407500,407500,0
|
|
20241023,182900,1001312500,407500,407500,407500,407500,0
|
|
20241023,182800,1001312500,407500,407500,407500,407500,0
|
|
20241023,182700,1001312500,407500,407500,407500,407500,0
|
|
20241023,182600,1001312500,407500,407500,407500,407500,0
|
|
20241023,182500,1001312500,407500,407500,407500,407500,0
|
|
20241023,182400,1001312500,407500,407500,407500,407500,0
|
|
20241023,182300,1001312500,407500,407500,407500,407500,0
|
|
20241023,182200,1001312500,407500,407500,407500,407500,0
|
|
20241023,182100,1001312500,407500,407500,407500,407500,0
|
|
20241023,182000,1001312500,407500,407500,407500,407500,0
|
|
20241023,181900,1001312500,407500,407500,407500,407500,138
|
|
20241023,181800,1001312500,407500,407500,407500,407500,0
|
|
20241023,181700,1001312500,407500,407500,407500,407500,0
|
|
20241023,181600,1001312500,407500,407500,407500,407500,0
|
|
20241023,181500,1001312500,407500,407500,407500,407500,0
|
|
20241023,181400,1001312500,407500,407500,407500,407500,0
|
|
20241023,181300,1001312500,407500,407500,407500,407500,0
|
|
20241023,181200,1001312500,407500,407500,407500,407500,0
|
|
20241023,181100,1001312500,407500,407500,407500,407500,0
|
|
20241023,181000,1001312500,407500,407500,407500,407500,0
|
|
20241023,180900,1001312500,407500,407500,407500,407500,0
|
|
20241023,180800,1001312500,407500,407500,407500,407500,0
|
|
20241023,180700,1001312500,407500,407500,407500,407500,0
|
|
20241023,180600,1001312500,407500,407500,407500,407500,0
|
|
20241023,180500,1001312500,407500,407500,407500,407500,0
|
|
20241023,180400,1001312500,407500,407500,407500,407500,0
|
|
20241023,180300,1001312500,407500,407500,407500,407500,0
|
|
20241023,180200,1001312500,407500,407500,407500,407500,0
|
|
20241023,180100,1001312500,407500,407500,407500,407500,0
|
|
20241023,180000,1001312500,407500,407500,407500,407500,0
|
|
20241023,175900,1001312500,407500,407500,407500,407500,0
|
|
20241023,175800,1001312500,407500,407500,407500,407500,0
|
|
20241023,175700,1001312500,407500,407500,407500,407500,0
|
|
20241023,175600,1001312500,407500,407500,407500,407500,0
|
|
20241023,175500,1001312500,407500,407500,407500,407500,0
|
|
20241023,175400,1001312500,407500,407500,407500,407500,0
|
|
20241023,175300,1001312500,407500,407500,407500,407500,0
|
|
20241023,175200,1001312500,407500,407500,407500,407500,0
|
|
20241023,175100,1001312500,407500,407500,407500,407500,0
|
|
20241023,175000,1001312500,407500,407500,407500,407500,0
|
|
20241023,174900,1001312500,407500,407500,407500,407500,138
|
|
20241023,174800,1001312500,407500,407500,407500,407500,0
|
|
20241023,174700,1001312500,407500,407500,407500,407500,0
|
|
20241023,174600,1001312500,407500,407500,407500,407500,0
|
|
20241023,174500,1001312500,407500,407500,407500,407500,0
|
|
20241023,174400,1001312500,407500,407500,407500,407500,0
|
|
20241023,174300,1001312500,407500,407500,407500,407500,0
|
|
20241023,174200,1001312500,407500,407500,407500,407500,0
|
|
20241023,174100,1001312500,407500,407500,407500,407500,0
|
|
20241023,174000,1001312500,407500,407500,407500,407500,0
|
|
20241023,173900,1001312500,407500,407500,407500,407500,0
|
|
20241023,173800,1001312500,407500,407500,407500,407500,0
|
|
20241023,173700,1001312500,407500,407500,407500,407500,0
|
|
20241023,173600,1001312500,407500,407500,407500,407500,0
|
|
20241023,173500,1001312500,407500,407500,407500,407500,0
|
|
20241023,173400,1001312500,407500,407500,407500,407500,0
|
|
20241023,173300,1001312500,407500,407500,407500,407500,0
|
|
20241023,173200,1001312500,407500,407500,407500,407500,0
|
|
20241023,173100,1001312500,407500,407500,407500,407500,0
|
|
20241023,173000,1001312500,407500,407500,407500,407500,0
|
|
20241023,172900,1001312500,407500,407500,407500,407500,0
|
|
20241023,172800,1001312500,407500,407500,407500,407500,0
|
|
20241023,172700,1001312500,407500,407500,407500,407500,0
|
|
20241023,172600,1001312500,407500,407500,407500,407500,0
|
|
20241023,172500,1001312500,407500,407500,407500,407500,0
|
|
20241023,172400,1001312500,407500,407500,407500,407500,0
|
|
20241023,172300,1001312500,407500,407500,407500,407500,0
|
|
20241023,172200,1001312500,407500,407500,407500,407500,0
|
|
20241023,172100,1001312500,407500,407500,407500,407500,0
|
|
20241023,172000,1001312500,407500,407500,407500,407500,0
|
|
20241023,171900,1001312500,407500,407500,407500,407500,138
|
|
20241023,171800,1001312500,407500,407500,407500,407500,0
|
|
20241023,171700,1001312500,407500,407500,407500,407500,0
|
|
20241023,171600,1001312500,407500,407500,407500,407500,0
|
|
20241023,171500,1001312500,407500,407500,407500,407500,0
|
|
20241023,171400,1001312500,407500,407500,407500,407500,0
|
|
20241023,171300,1001312500,407500,407500,407500,407500,0
|
|
20241023,171200,1001312500,407500,407500,407500,407500,0
|
|
20241023,171100,1001312500,407500,407500,407500,407500,0
|
|
20241023,171000,1001312500,407500,407500,407500,407500,0
|
|
20241023,170900,1001312500,407500,407500,407500,407500,0
|
|
20241023,170800,1001312500,407500,407500,407500,407500,0
|
|
20241023,170700,1001312500,407500,407500,407500,407500,0
|
|
20241023,170600,1001312500,407500,407500,407500,407500,0
|
|
20241023,170500,1001312500,407500,407500,407500,407500,0
|
|
20241023,170400,1001312500,407500,407500,407500,407500,0
|
|
20241023,170300,1001312500,407500,407500,407500,407500,0
|
|
20241023,170200,1001312500,407500,407500,407500,407500,0
|
|
20241023,170100,1001312500,407500,407500,407500,407500,0
|
|
20241023,170000,1001312500,407500,407500,407500,407500,0
|
|
20241023,165900,1001312500,407500,407500,407500,407500,0
|
|
20241023,165800,1001312500,407500,407500,407500,407500,0
|
|
20241023,165700,1001312500,407500,407500,407500,407500,0
|
|
20241023,165600,1001312500,407500,407500,407500,407500,0
|
|
20241023,165500,1001312500,407500,407500,407500,407500,0
|
|
20241023,165400,1001312500,407500,407500,407500,407500,0
|
|
20241023,165300,1001312500,407500,407500,407500,407500,0
|
|
20241023,165200,1001312500,407500,407500,407500,407500,0
|
|
20241023,165100,1001312500,407500,407500,407500,407500,0
|
|
20241023,165000,1001312500,407500,407500,407500,407500,0
|
|
20241023,164900,1001312500,407500,407500,407500,407500,138
|
|
20241023,164800,1001312500,407500,407500,407500,407500,0
|
|
20241023,164700,1001312500,407500,407500,407500,407500,0
|
|
20241023,164600,1001312500,407500,407500,407500,407500,0
|
|
20241023,164500,1001312500,407500,407500,407500,407500,0
|
|
20241023,164400,1001312500,407500,407500,407500,407500,0
|
|
20241023,164300,1001312500,407500,407500,407500,407500,0
|
|
20241023,164200,1001312500,407500,407500,407500,407500,0
|
|
20241023,164100,1001312500,407500,407500,407500,407500,0
|
|
20241023,164000,1001312500,407500,407500,407500,407500,0
|
|
20241023,163900,1001312500,407500,407500,407500,407500,0
|
|
20241023,163800,1001312500,407500,407500,407500,407500,0
|
|
20241023,163700,1001312500,407500,407500,407500,407500,0
|
|
20241023,163600,1001312500,407500,407500,407500,407500,0
|
|
20241023,163500,1001312500,407500,407500,407500,407500,0
|
|
20241023,163400,1001312500,407500,407500,407500,407500,0
|
|
20241023,163300,1001312500,407500,407500,407500,407500,0
|
|
20241023,163200,1001312500,407500,407500,407500,407500,0
|
|
20241023,163100,1001312500,407500,407500,407500,407500,0
|
|
20241023,163000,1001312500,407500,407500,407500,407500,0
|
|
20241023,162900,1001312500,407500,407500,407500,407500,0
|
|
20241023,162800,1001312500,407500,407500,407500,407500,0
|
|
20241023,162700,1001312500,407500,407500,407500,407500,0
|
|
20241023,162600,1001312500,407500,407500,407500,407500,0
|
|
20241023,162500,1001312500,407500,407500,407500,407500,0
|
|
20241023,162400,1001312500,407500,407500,407500,407500,0
|
|
20241023,162300,1001312500,407500,407500,407500,407500,0
|
|
20241023,162200,1001312500,407500,407500,407500,407500,0
|
|
20241023,162100,1001312500,407500,407500,407500,407500,0
|
|
20241023,162000,1001312500,407500,407500,407500,407500,0
|
|
20241023,161900,1001312500,407500,407500,407500,407500,138
|
|
20241023,161800,1001312500,407500,407500,407500,407500,0
|
|
20241023,161700,1001312500,407500,407500,407500,407500,0
|
|
20241023,161600,1001312500,407500,407500,407500,407500,0
|
|
20241023,161500,1001312500,407500,407500,407500,407500,0
|
|
20241023,161400,1001312500,407500,407500,407500,407500,0
|
|
20241023,161300,1001312500,407500,407500,407500,407500,0
|
|
20241023,161200,1001312500,407500,407500,407500,407500,0
|
|
20241023,161100,1001312500,407500,407500,407500,407500,0
|
|
20241023,161000,1001312500,407500,407500,407500,407500,0
|
|
20241023,160900,1001312500,407500,407500,407500,407500,0
|
|
20241023,160800,1001312500,407500,407500,407500,407500,0
|
|
20241023,160700,1001312500,407500,407500,407500,407500,0
|
|
20241023,160600,1001312500,407500,407500,407500,407500,0
|
|
20241023,160500,1001312500,407500,407500,407500,407500,0
|
|
20241023,160400,1001312500,407500,407500,407500,407500,0
|
|
20241023,160300,1001312500,407500,407500,407500,407500,0
|
|
20241023,160200,1001312500,407500,407500,407500,407500,0
|
|
20241023,160100,1001312500,407500,407500,407500,407500,0
|
|
20241023,160000,1001312500,407500,407500,407500,407500,0
|
|
20241023,155900,1001312500,407500,407500,407500,407500,0
|
|
20241023,155800,1001312500,407500,407500,407500,407500,0
|
|
20241023,155700,1001312500,407500,407500,407500,407500,0
|
|
20241023,155600,1001312500,407500,407500,407500,407500,0
|
|
20241023,155500,1001312500,407500,407500,407500,407500,0
|
|
20241023,155400,1001312500,407500,407500,407500,407500,0
|
|
20241023,155300,1001312500,407500,407500,407500,407500,0
|
|
20241023,155200,1001312500,407500,407500,407500,407500,0
|
|
20241023,155100,1001312500,407500,407500,407500,407500,0
|
|
20241023,155000,1001312500,407500,407500,407500,407500,0
|
|
20241023,154900,1001312500,407500,407500,407500,407500,138
|
|
20241023,154800,1001312500,407500,407500,407500,407500,0
|
|
20241023,154700,1001312500,407500,407500,407500,407500,0
|
|
20241023,154600,1001312500,407500,407500,407500,407500,0
|
|
20241023,154500,1001312500,407500,407500,407500,407500,0
|
|
20241023,154400,1001312500,407500,407500,407500,407500,0
|
|
20241023,154300,1001312500,407500,407500,407500,407500,0
|
|
20241023,154200,1001312500,407500,407500,407500,407500,0
|
|
20241023,154100,1001312500,407500,407500,407500,407500,0
|
|
20241023,154000,1001312500,407500,407500,407500,407500,0
|
|
20241023,153900,1001312500,407500,407500,407500,407500,0
|
|
20241023,153800,1001312500,407500,407500,407500,407500,0
|
|
20241023,153700,1001312500,407500,407500,407500,407500,0
|
|
20241023,153600,1001312500,407500,407500,407500,407500,0
|
|
20241023,153500,1001312500,407500,407500,407500,407500,0
|
|
20241023,153400,1001312500,407500,407500,407500,407500,0
|
|
20241023,153300,1001312500,407500,407500,407500,407500,0
|
|
20241023,153200,1001312500,407500,407500,407500,407500,0
|
|
20241023,153100,1001312500,407500,407500,407500,407500,0
|
|
20241023,153000,1001312500,407500,407500,407500,407500,138
|
|
20241023,152900,945077500,408000,408000,408000,408000,0
|
|
20241023,152800,945077500,408000,408000,408000,408000,0
|
|
20241023,152700,945077500,408000,408000,408000,408000,0
|
|
20241023,152600,945077500,408000,408000,408000,408000,0
|
|
20241023,152500,945077500,408000,408000,408000,408000,0
|
|
20241023,152400,945077500,408000,408000,408000,408000,0
|
|
20241023,152300,945077500,408000,408000,408000,408000,0
|
|
20241023,152200,945077500,408000,408000,408000,408000,0
|
|
20241023,152100,945077500,408000,408000,408000,408000,0
|
|
20241023,152000,945077500,408000,408000,408000,408000,0
|
|
20241023,151900,945077500,408000,408500,408500,407500,111
|
|
20241023,151800,899789000,408500,408500,408500,408000,5
|
|
20241023,151700,897747000,408000,408500,408500,408000,6
|
|
20241023,151600,895296500,408500,408500,408500,408500,2
|
|
20241023,151500,894479500,408000,408000,408000,408000,1
|
|
20241023,151400,894071500,408500,408500,408500,408500,4
|
|
20241023,151300,892437500,408500,408500,408500,408000,7
|
|
20241023,151200,889579500,408500,408500,408500,408500,3
|
|
20241023,151100,888354000,408500,408500,408500,408500,4
|
|
20241023,151000,886720000,408000,408000,408000,408000,4
|
|
20241023,150900,885088000,408000,408000,408000,408000,4
|
|
20241023,150800,883456000,408000,408000,408000,408000,1
|
|
20241023,150700,883048000,408000,408000,408000,408000,1
|
|
20241023,150600,882640000,408000,407500,408000,407500,53
|
|
20241023,150500,861037000,407500,408500,408500,407500,40
|
|
20241023,150400,844724000,409000,409000,409000,409000,0
|
|
20241023,150300,844724000,409000,409000,409000,409000,2
|
|
20241023,150200,843906000,408500,408500,408500,408500,1
|
|
20241023,150100,843497500,408500,408500,408500,408500,0
|
|
20241023,150000,843497500,408500,408500,408500,408000,20
|
|
20241023,145900,835328000,408000,408000,408000,408000,8
|
|
20241023,145800,832064000,408000,408000,408000,408000,1
|
|
20241023,145700,831656000,408000,408000,408000,408000,1
|
|
20241023,145600,831248000,408500,408500,408500,408500,2
|
|
20241023,145500,830431000,408500,408000,408500,408000,3
|
|
20241023,145400,829206000,408000,408000,408000,408000,0
|
|
20241023,145300,829206000,408000,408000,408000,408000,1
|
|
20241023,145200,828798000,408000,408000,408000,408000,0
|
|
20241023,145100,828798000,408000,408000,408000,408000,1
|
|
20241023,145000,828390000,408500,408500,408500,408500,0
|
|
20241023,144900,828390000,408500,408500,408500,408500,4
|
|
20241023,144800,826756000,408000,408000,408000,408000,0
|
|
20241023,144700,826756000,408000,408000,408000,408000,1
|
|
20241023,144600,826348000,408000,408000,408000,408000,0
|
|
20241023,144500,826348000,408000,408000,408000,408000,1
|
|
20241023,144400,825940000,408500,408500,408500,408500,20
|
|
20241023,144300,817770000,408500,408500,408500,408500,0
|
|
20241023,144200,817770000,408500,408500,408500,408500,1
|
|
20241023,144100,817361500,408500,408500,408500,408500,1
|
|
20241023,144000,816953000,408500,408500,408500,408500,0
|
|
20241023,143900,816953000,408500,408500,408500,408000,6
|
|
20241023,143800,814502500,408500,408500,408500,408500,0
|
|
20241023,143700,814502500,408500,408500,408500,408500,0
|
|
20241023,143600,814502500,408500,408000,408500,408000,4
|
|
20241023,143500,812869500,408000,408000,408000,408000,0
|
|
20241023,143400,812869500,408000,408000,408000,408000,0
|
|
20241023,143300,812869500,408000,408000,408000,408000,1
|
|
20241023,143200,812461500,408000,408000,408000,408000,0
|
|
20241023,143100,812461500,408000,408000,408000,408000,1
|
|
20241023,143000,812053500,408500,408000,408500,408000,7
|
|
20241023,142900,809196500,408000,408000,408000,408000,5
|
|
20241023,142800,807156500,408000,408000,408000,408000,3
|
|
20241023,142700,805932500,408500,408500,408500,408500,13
|
|
20241023,142600,800622000,408500,408500,408500,408500,3
|
|
20241023,142500,799396500,408500,408500,408500,408500,2
|
|
20241023,142400,798579500,408500,408500,408500,408500,7
|
|
20241023,142300,795720000,408500,408500,408500,408500,8
|
|
20241023,142200,792452000,408500,408000,408500,408000,9
|
|
20241023,142100,788778500,408000,408500,408500,408000,4
|
|
20241023,142000,787146000,408000,408000,408000,408000,2
|
|
20241023,141900,786330000,408000,408000,408000,408000,8
|
|
20241023,141800,783066000,408000,408000,408000,408000,3
|
|
20241023,141700,781842000,408000,408000,408000,408000,3
|
|
20241023,141600,780618000,408000,408500,408500,408000,7
|
|
20241023,141500,777760500,408000,408000,408500,408000,11
|
|
20241023,141400,773270000,408000,408500,408500,408000,15
|
|
20241023,141300,767144000,408000,408000,408000,408000,7
|
|
20241023,141200,764288000,408000,408000,408500,408000,24
|
|
20241023,141100,754495500,408500,408000,408500,408000,5
|
|
20241023,141000,752454500,408000,408000,408000,408000,4
|
|
20241023,140900,750822500,408000,408500,408500,408000,7
|
|
20241023,140800,747965000,408000,408000,408000,408000,32
|
|
20241023,140700,734909000,408000,408000,408000,408000,4
|
|
20241023,140600,733277000,408000,408000,408000,408000,5
|
|
20241023,140500,731237000,408000,408000,408000,408000,2
|
|
20241023,140400,730421000,408500,408500,408500,408500,35
|
|
20241023,140300,716123500,409000,409000,409000,409000,1
|
|
20241023,140200,715714500,409000,409000,409000,409000,1
|
|
20241023,140100,715305500,409000,409000,409000,409000,1
|
|
20241023,140000,714896500,408500,408500,408500,408500,5
|
|
20241023,135900,712854000,409000,409000,409000,409000,0
|
|
20241023,135800,712854000,409000,409000,409000,409000,0
|
|
20241023,135700,712854000,409000,409000,409000,409000,0
|
|
20241023,135600,712854000,409000,409000,409000,409000,1
|
|
20241023,135500,712445000,409000,409000,409000,409000,19
|
|
20241023,135400,704674000,408500,408500,408500,408500,0
|
|
20241023,135300,704674000,408500,408500,408500,408500,1
|
|
20241023,135200,704265500,408500,408500,408500,408500,0
|
|
20241023,135100,704265500,408500,408500,408500,408500,1
|
|
20241023,135000,703857000,408500,408500,408500,408500,1
|
|
20241023,134900,703448500,408500,408500,408500,408500,18
|
|
20241023,134800,696095500,408500,408500,408500,408500,0
|
|
20241023,134700,696095500,408500,408500,408500,408500,74
|
|
20241023,134600,665866500,408000,408000,408000,408000,1
|
|
20241023,134500,665458500,408000,408000,408000,408000,1
|
|
20241023,134400,665050500,408000,408000,408000,408000,24
|
|
20241023,134300,655258500,408500,408500,408500,408500,3
|
|
20241023,134200,654033000,408000,408000,408000,408000,0
|
|
20241023,134100,654033000,408000,408000,408000,408000,0
|
|
20241023,134000,654033000,408000,408000,408000,408000,2
|
|
20241023,133900,653217000,408000,408000,408000,408000,1
|
|
20241023,133800,652809000,408000,408000,408000,408000,2
|
|
20241023,133700,651993000,408000,408000,408000,408000,1
|
|
20241023,133600,651585000,408000,408000,408000,408000,1
|
|
20241023,133500,651177000,408000,408000,408000,408000,1
|
|
20241023,133400,650769000,408000,408500,408500,408000,130
|
|
20241023,133300,597664500,408500,408500,408500,408500,23
|
|
20241023,133200,588269000,408500,408500,408500,408500,0
|
|
20241023,133100,588269000,408500,408500,408500,408500,2
|
|
20241023,133000,587452000,408500,408500,408500,408500,0
|
|
20241023,132900,587452000,408500,408500,408500,408500,0
|
|
20241023,132800,587452000,408500,408500,408500,408500,0
|
|
20241023,132700,587452000,408500,408500,408500,408500,0
|
|
20241023,132600,587452000,408500,408500,408500,408500,16
|
|
20241023,132500,580916000,408500,408500,408500,408500,0
|
|
20241023,132400,580916000,408500,408000,408500,408000,3
|
|
20241023,132300,579691000,408500,408500,408500,408500,0
|
|
20241023,132200,579691000,408500,408500,408500,408500,12
|
|
20241023,132100,574789000,408000,408000,408000,408000,0
|
|
20241023,132000,574789000,408000,408000,408000,408000,0
|
|
20241023,131900,574789000,408000,408000,408000,408000,0
|
|
20241023,131800,574789000,408000,408000,408000,408000,0
|
|
20241023,131700,574789000,408000,408000,408000,408000,0
|
|
20241023,131600,574789000,408000,408500,409000,408000,22
|
|
20241023,131500,565802500,408500,408500,408500,408500,0
|
|
20241023,131400,565802500,408500,408500,408500,408500,0
|
|
20241023,131300,565802500,408500,408500,408500,408500,0
|
|
20241023,131200,565802500,408500,409000,409000,408500,3
|
|
20241023,131100,564576500,408500,408500,408500,408500,2
|
|
20241023,131000,563759500,408500,408500,408500,408500,1
|
|
20241023,130900,563351000,408500,408500,409000,408500,3
|
|
20241023,130800,562125000,408500,408500,408500,408500,0
|
|
20241023,130700,562125000,408500,408500,408500,408500,1
|
|
20241023,130600,561716500,408500,408500,408500,408500,0
|
|
20241023,130500,561716500,408500,408500,408500,408500,1
|
|
20241023,130400,561308000,408500,408500,408500,408500,2
|
|
20241023,130300,560491000,408500,408500,408500,408500,0
|
|
20241023,130200,560491000,408500,408500,408500,408500,1
|
|
20241023,130100,560082500,409000,409000,409000,409000,1
|
|
20241023,130000,559673500,409000,408500,409000,408500,2
|
|
20241023,125900,558856000,408500,408500,408500,408500,0
|
|
20241023,125800,558856000,408500,408500,408500,408500,0
|
|
20241023,125700,558856000,408500,408500,408500,408500,2
|
|
20241023,125600,558039000,409000,409000,409000,409000,0
|
|
20241023,125500,558039000,409000,408500,409000,408500,2
|
|
20241023,125400,557221500,408500,408500,408500,408500,18
|
|
20241023,125300,549868500,408500,408000,408500,408000,5
|
|
20241023,125200,547826500,408500,408500,408500,408500,0
|
|
20241023,125100,547826500,408500,408500,408500,408500,14
|
|
20241023,125000,542107500,408000,408500,408500,408000,3
|
|
20241023,124900,540882500,408500,408500,408500,408500,0
|
|
20241023,124800,540882500,408500,408500,408500,408500,0
|
|
20241023,124700,540882500,408500,408000,408500,408000,3
|
|
20241023,124600,539658000,408500,408500,408500,408500,1
|
|
20241023,124500,539249500,408500,408500,408500,408500,1
|
|
20241023,124400,538841000,408000,408500,408500,408000,3
|
|
20241023,124300,537616500,408500,408500,408500,408500,3
|
|
20241023,124200,536391000,408500,408500,408500,408500,0
|
|
20241023,124100,536391000,408500,408500,408500,408500,0
|
|
20241023,124000,536391000,408500,408500,408500,408500,1
|
|
20241023,123900,535982500,408500,408500,408500,408500,18
|
|
20241023,123800,528629500,408500,408500,408500,408500,2
|
|
20241023,123700,527812500,408500,408500,408500,408500,0
|
|
20241023,123600,527812500,408500,408500,408500,408500,0
|
|
20241023,123500,527812500,408500,408500,408500,408500,1
|
|
20241023,123400,527404000,408000,408000,408000,408000,0
|
|
20241023,123300,527404000,408000,408000,408000,408000,2
|
|
20241023,123200,526588000,408000,408000,408000,408000,1
|
|
20241023,123100,526180000,409000,409000,409000,409000,0
|
|
20241023,123000,526180000,409000,409000,409000,409000,0
|
|
20241023,122900,526180000,409000,409000,409000,409000,1
|
|
20241023,122800,525771000,407500,407500,407500,407500,0
|
|
20241023,122700,525771000,407500,407500,407500,407500,22
|
|
20241023,122600,516806000,407500,407500,407500,407500,0
|
|
20241023,122500,516806000,407500,407500,407500,407500,1
|
|
20241023,122400,516398500,407500,407000,407500,407000,20
|
|
20241023,122300,508249000,407000,407500,407500,407000,2
|
|
20241023,122200,507434500,407000,407000,407000,407000,0
|
|
20241023,122100,507434500,407000,407000,407000,407000,1
|
|
20241023,122000,507027500,407000,407500,407500,407000,17
|
|
20241023,121900,500101500,407000,408500,408500,407000,112
|
|
20241023,121800,454438500,408500,409000,409000,408500,43
|
|
20241023,121700,436867000,409500,409500,409500,409500,0
|
|
20241023,121600,436867000,409500,409500,409500,409500,1
|
|
20241023,121500,436457500,409500,409500,409500,409500,0
|
|
20241023,121400,436457500,409500,409000,409500,409000,3
|
|
20241023,121300,435230000,409000,409000,409000,409000,4
|
|
20241023,121200,433594000,409000,409000,409000,409000,1
|
|
20241023,121100,433185000,409000,409000,409000,409000,0
|
|
20241023,121000,433185000,409000,409500,409500,409000,3
|
|
20241023,120900,431957000,409000,409000,409000,409000,0
|
|
20241023,120800,431957000,409000,409000,409000,409000,9
|
|
20241023,120700,428276000,409000,409000,409000,409000,0
|
|
20241023,120600,428276000,409000,409000,409000,409000,0
|
|
20241023,120500,428276000,409000,409000,409000,409000,2
|
|
20241023,120400,427458000,409000,410000,410500,409000,18
|
|
20241023,120300,420087500,409000,409000,409000,409000,1
|
|
20241023,120200,419678500,410000,410000,410000,410000,4
|
|
20241023,120100,418038500,409000,409000,409000,409000,0
|
|
20241023,120000,418038500,409000,409000,409000,409000,1
|
|
20241023,115900,417629500,409000,409000,409000,409000,1
|
|
20241023,115800,417220500,409500,409500,409500,409500,1
|
|
20241023,115700,416811000,409500,409500,409500,409500,10
|
|
20241023,115600,412716000,408500,408500,408500,408500,1
|
|
20241023,115500,412307500,408500,408500,408500,408500,2
|
|
20241023,115400,411490500,408500,408500,408500,408500,1
|
|
20241023,115300,411082000,410000,410000,410000,410000,0
|
|
20241023,115200,411082000,410000,410000,410000,410000,0
|
|
20241023,115100,411082000,410000,409000,410000,408500,17
|
|
20241023,115000,404127500,410000,410000,410000,410000,0
|
|
20241023,114900,404127500,410000,409500,410000,409500,3
|
|
20241023,114800,402898000,409000,409000,409000,409000,1
|
|
20241023,114700,402489000,409500,409500,409500,409500,0
|
|
20241023,114600,402489000,409500,409500,409500,409500,0
|
|
20241023,114500,402489000,409500,409500,409500,409500,1
|
|
20241023,114400,402079500,409000,409000,409000,409000,0
|
|
20241023,114300,402079500,409000,409000,409000,409000,0
|
|
20241023,114200,402079500,409000,409000,409000,409000,0
|
|
20241023,114100,402079500,409000,409000,409000,409000,8
|
|
20241023,114000,398807500,409000,409000,409000,409000,1
|
|
20241023,113900,398398500,409500,409500,409500,409500,2
|
|
20241023,113800,397579500,409500,409500,409500,409500,0
|
|
20241023,113700,397579500,409500,409500,409500,409500,1
|
|
20241023,113600,397170000,409000,409000,409000,409000,0
|
|
20241023,113500,397170000,409000,409000,409000,409000,1
|
|
20241023,113400,396761000,410000,409000,410000,409000,3
|
|
20241023,113300,395533000,409000,409000,409000,409000,0
|
|
20241023,113200,395533000,409000,409000,409000,409000,1
|
|
20241023,113100,395124000,409000,408500,409000,408500,5
|
|
20241023,113000,393079500,409000,409000,409000,409000,1
|
|
20241023,112900,392670500,409000,409000,409000,409000,2
|
|
20241023,112800,391852500,408500,408500,408500,408500,1
|
|
20241023,112700,391444000,408500,408500,408500,408500,1
|
|
20241023,112600,391035500,409000,409000,409000,409000,0
|
|
20241023,112500,391035500,409000,409000,409000,409000,1
|
|
20241023,112400,390626500,408500,408500,408500,408500,0
|
|
20241023,112300,390626500,408500,408500,408500,408500,31
|
|
20241023,112200,377963000,408500,409000,409000,408500,2
|
|
20241023,112100,377145500,409000,409000,409000,409000,6
|
|
20241023,112000,374691500,409000,409000,409000,409000,0
|
|
20241023,111900,374691500,409000,409000,409000,409000,1
|
|
20241023,111800,374282500,409500,409500,409500,409500,1
|
|
20241023,111700,373873000,409000,409000,409000,409000,0
|
|
20241023,111600,373873000,409000,410000,410000,409000,2
|
|
20241023,111500,373054000,410000,410000,410000,410000,0
|
|
20241023,111400,373054000,410000,410000,410000,410000,0
|
|
20241023,111300,373054000,410000,410000,410000,410000,0
|
|
20241023,111200,373054000,410000,409000,410000,409000,4
|
|
20241023,111100,371415000,409000,409500,409500,409000,3
|
|
20241023,111000,370187500,410000,410000,410000,410000,0
|
|
20241023,110900,370187500,410000,410000,410000,410000,0
|
|
20241023,110800,370187500,410000,410000,410000,410000,15
|
|
20241023,110700,364037500,410000,410000,410000,410000,0
|
|
20241023,110600,364037500,410000,410000,410000,410000,0
|
|
20241023,110500,364037500,410000,409000,410000,409000,3
|
|
20241023,110400,362808500,409500,409500,409500,409500,0
|
|
20241023,110300,362808500,409500,409500,409500,409500,0
|
|
20241023,110200,362808500,409500,409500,409500,409500,0
|
|
20241023,110100,362808500,409500,409000,409500,409000,2
|
|
20241023,110000,361990000,409500,409500,409500,409500,1
|
|
20241023,105900,361580500,409000,409000,409000,409000,1
|
|
20241023,105800,361171500,409000,409000,409000,409000,1
|
|
20241023,105700,360762500,408500,408500,409000,408500,5
|
|
20241023,105600,358719000,408500,408500,408500,408500,25
|
|
20241023,105500,348506500,409000,409000,409000,409000,0
|
|
20241023,105400,348506500,409000,408500,409000,408500,12
|
|
20241023,105300,343603500,409000,409000,409000,409000,2
|
|
20241023,105200,342785500,408000,408000,408000,408000,0
|
|
20241023,105100,342785500,408000,408000,408000,408000,0
|
|
20241023,105000,342785500,408000,408000,408000,408000,1
|
|
20241023,104900,342377500,408000,408000,408000,408000,1
|
|
20241023,104800,341969500,408000,408000,408000,408000,0
|
|
20241023,104700,341969500,408000,408000,408000,408000,2
|
|
20241023,104600,341153500,407500,407500,407500,407500,0
|
|
20241023,104500,341153500,407500,407500,407500,407500,0
|
|
20241023,104400,341153500,407500,407500,407500,407500,1
|
|
20241023,104300,340746000,407500,408000,408000,407500,2
|
|
20241023,104200,339930500,408000,408000,408000,408000,15
|
|
20241023,104100,333810500,408000,408500,408500,408000,6
|
|
20241023,104000,331360500,408000,408000,408000,408000,14
|
|
20241023,103900,325648500,408000,408000,408000,408000,6
|
|
20241023,103800,323200500,408000,407500,408000,407500,3
|
|
20241023,103700,321977000,408000,408000,408000,407500,23
|
|
20241023,103600,312594000,407500,407500,407500,407500,0
|
|
20241023,103500,312594000,407500,407500,407500,407500,1
|
|
20241023,103400,312186500,408000,408000,408000,408000,7
|
|
20241023,103300,309330500,408000,408000,408000,408000,3
|
|
20241023,103200,308106500,408000,408000,408000,408000,0
|
|
20241023,103100,308106500,408000,408000,408000,408000,3
|
|
20241023,103000,306882500,408000,408000,408000,408000,0
|
|
20241023,102900,306882500,408000,408000,408000,408000,0
|
|
20241023,102800,306882500,408000,408000,408000,408000,2
|
|
20241023,102700,306066500,408500,408500,408500,408500,1
|
|
20241023,102600,305658000,408000,407500,408000,407500,15
|
|
20241023,102500,299545000,408000,408000,408000,408000,1
|
|
20241023,102400,299137000,408000,408500,408500,408000,19
|
|
20241023,102300,291384500,408500,408000,408500,408000,39
|
|
20241023,102200,275468000,408000,408000,408000,408000,0
|
|
20241023,102100,275468000,408000,408500,411000,408000,37
|
|
20241023,102000,260351500,410500,410500,410500,410500,3
|
|
20241023,101900,259120000,411000,408500,411000,408000,24
|
|
20241023,101800,249318000,409000,410000,410000,409000,97
|
|
20241023,101700,209616000,410500,410500,410500,410500,0
|
|
20241023,101600,209616000,410500,410500,410500,410500,1
|
|
20241023,101500,209205500,410500,410500,410500,410500,1
|
|
20241023,101400,208795000,410500,410500,410500,410500,1
|
|
20241023,101300,208384500,410000,410000,410000,410000,1
|
|
20241023,101200,207974500,410000,410000,410000,410000,3
|
|
20241023,101100,206744500,409500,409500,409500,409500,0
|
|
20241023,101000,206744500,409500,409500,409500,409500,0
|
|
20241023,100900,206744500,409500,410000,410000,409500,22
|
|
20241023,100800,197730000,409500,410000,410000,409500,3
|
|
20241023,100700,196501000,409500,409500,409500,409500,0
|
|
20241023,100600,196501000,409500,409500,410000,409500,7
|
|
20241023,100500,193632500,410000,410000,410000,410000,0
|
|
20241023,100400,193632500,410000,410000,410000,410000,0
|
|
20241023,100300,193632500,410000,410000,410000,410000,2
|
|
20241023,100200,192812500,410000,410000,410000,410000,0
|
|
20241023,100100,192812500,410000,409500,410000,409500,2
|
|
20241023,100000,191993000,410000,411000,411000,410000,3
|
|
20241023,095900,190761000,409500,409500,409500,409500,1
|
|
20241023,095800,190351500,409500,409500,409500,409500,1
|
|
20241023,095700,189942000,410000,410000,410000,410000,0
|
|
20241023,095600,189942000,410000,410000,410000,410000,1
|
|
20241023,095500,189532000,409500,409500,409500,409500,2
|
|
20241023,095400,188713000,409500,409500,409500,409500,0
|
|
20241023,095300,188713000,409500,409500,409500,409500,0
|
|
20241023,095200,188713000,409500,409500,409500,409500,0
|
|
20241023,095100,188713000,409500,410500,410500,409500,2
|
|
20241023,095000,187893000,408000,408000,408000,408000,0
|
|
20241023,094900,187893000,408000,408000,408000,408000,0
|
|
20241023,094800,187893000,408000,408000,408000,408000,0
|
|
20241023,094700,187893000,408000,408000,408000,408000,0
|
|
20241023,094600,187893000,408000,408000,408000,408000,0
|
|
20241023,094500,187893000,408000,408000,408000,408000,21
|
|
20241023,094400,179325000,408000,410000,410000,408000,4
|
|
20241023,094300,177688000,410000,410000,410000,410000,2
|
|
20241023,094200,176868000,410000,410000,410000,410000,1
|
|
20241023,094100,176458000,410000,410000,410000,410000,1
|
|
20241023,094000,176048000,411500,411500,411500,411500,0
|
|
20241023,093900,176048000,411500,410000,411500,407500,110
|
|
20241023,093800,131096500,410500,410500,410500,410500,0
|
|
20241023,093700,131096500,410500,410500,410500,410500,1
|
|
20241023,093600,130686000,409500,409500,409500,409500,0
|
|
20241023,093500,130686000,409500,409500,409500,409500,1
|
|
20241023,093400,130276500,411000,411000,411000,411000,0
|
|
20241023,093300,130276500,411000,411000,411000,411000,2
|
|
20241023,093200,129454500,410000,409500,410000,409500,2
|
|
20241023,093100,128635000,409500,409500,409500,406500,69
|
|
20241023,093000,100421000,410000,410000,410000,410000,1
|
|
20241023,092900,100011000,409500,410000,410000,409500,2
|
|
20241023,092800,99191500,409500,409500,409500,409500,1
|
|
20241023,092700,98782000,410000,410500,410500,410000,15
|
|
20241023,092600,92629500,411000,411000,411000,411000,0
|
|
20241023,092500,92629500,411000,410500,411000,410500,5
|
|
20241023,092400,90575000,410500,410500,410500,410500,0
|
|
20241023,092300,90575000,410500,410000,411000,410000,47
|
|
20241023,092200,71286000,409500,410000,410000,409500,2
|
|
20241023,092100,70466500,410000,410000,410000,410000,4
|
|
20241023,092000,68826500,410000,409500,410000,409500,2
|
|
20241023,091900,68007000,410000,410000,410000,410000,0
|
|
20241023,091800,68007000,410000,410000,410000,410000,8
|
|
20241023,091700,64727000,410000,410000,410000,410000,4
|
|
20241023,091600,63087000,409500,409500,409500,409500,1
|
|
20241023,091500,62677500,410000,409500,410000,409000,8
|
|
20241023,091400,59401000,409500,409500,409500,409500,0
|
|
20241023,091300,59401000,409500,409500,409500,409500,0
|
|
20241023,091200,59401000,409500,409500,409500,409500,0
|
|
20241023,091100,59401000,409500,409500,409500,409500,4
|
|
20241023,091000,57763000,409500,412000,412000,409500,2
|
|
20241023,090900,56941500,409500,410500,410500,409500,6
|
|
20241023,090800,54483000,410000,410000,410000,410000,2
|
|
20241023,090700,53663000,409500,411500,412000,409500,47
|
|
20241023,090600,34358000,412500,412500,412500,412500,1
|
|
20241023,090500,33945500,411500,411500,411500,411500,0
|
|
20241023,090400,33945500,411500,411500,411500,411500,0
|
|
20241023,090300,33945500,411500,411500,411500,411500,5
|
|
20241023,090200,31888000,411500,411500,412000,411500,11
|
|
20241023,090100,27361000,411000,411000,411000,411000,0
|
|
20241023,090000,27361000,411000,415000,415000,411000,66
|