592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184900,2514955500,418000,418000,418000,418000,213
|
|
20241024,184800,2514955500,418000,418000,418000,418000,0
|
|
20241024,184700,2514955500,418000,418000,418000,418000,0
|
|
20241024,184600,2514955500,418000,418000,418000,418000,0
|
|
20241024,184500,2514955500,418000,418000,418000,418000,0
|
|
20241024,184400,2514955500,418000,418000,418000,418000,0
|
|
20241024,184300,2514955500,418000,418000,418000,418000,0
|
|
20241024,184200,2514955500,418000,418000,418000,418000,0
|
|
20241024,184100,2514955500,418000,418000,418000,418000,0
|
|
20241024,184000,2514955500,418000,418000,418000,418000,0
|
|
20241024,183900,2514955500,418000,418000,418000,418000,0
|
|
20241024,183800,2514955500,418000,418000,418000,418000,0
|
|
20241024,183700,2514955500,418000,418000,418000,418000,0
|
|
20241024,183600,2514955500,418000,418000,418000,418000,0
|
|
20241024,183500,2514955500,418000,418000,418000,418000,0
|
|
20241024,183400,2514955500,418000,418000,418000,418000,0
|
|
20241024,183300,2514955500,418000,418000,418000,418000,0
|
|
20241024,183200,2514955500,418000,418000,418000,418000,0
|
|
20241024,183100,2514955500,418000,418000,418000,418000,0
|
|
20241024,183000,2514955500,418000,418000,418000,418000,0
|
|
20241024,182900,2514955500,418000,418000,418000,418000,0
|
|
20241024,182800,2514955500,418000,418000,418000,418000,0
|
|
20241024,182700,2514955500,418000,418000,418000,418000,0
|
|
20241024,182600,2514955500,418000,418000,418000,418000,0
|
|
20241024,182500,2514955500,418000,418000,418000,418000,0
|
|
20241024,182400,2514955500,418000,418000,418000,418000,0
|
|
20241024,182300,2514955500,418000,418000,418000,418000,0
|
|
20241024,182200,2514955500,418000,418000,418000,418000,0
|
|
20241024,182100,2514955500,418000,418000,418000,418000,0
|
|
20241024,182000,2514955500,418000,418000,418000,418000,0
|
|
20241024,181900,2514955500,418000,418000,418000,418000,213
|
|
20241024,181800,2514955500,418000,418000,418000,418000,0
|
|
20241024,181700,2514955500,418000,418000,418000,418000,0
|
|
20241024,181600,2514955500,418000,418000,418000,418000,0
|
|
20241024,181500,2514955500,418000,418000,418000,418000,0
|
|
20241024,181400,2514955500,418000,418000,418000,418000,0
|
|
20241024,181300,2514955500,418000,418000,418000,418000,0
|
|
20241024,181200,2514955500,418000,418000,418000,418000,0
|
|
20241024,181100,2514955500,418000,418000,418000,418000,0
|
|
20241024,181000,2514955500,418000,418000,418000,418000,0
|
|
20241024,180900,2514955500,418000,418000,418000,418000,0
|
|
20241024,180800,2514955500,418000,418000,418000,418000,0
|
|
20241024,180700,2514955500,418000,418000,418000,418000,0
|
|
20241024,180600,2514955500,418000,418000,418000,418000,0
|
|
20241024,180500,2514955500,418000,418000,418000,418000,0
|
|
20241024,180400,2514955500,418000,418000,418000,418000,0
|
|
20241024,180300,2514955500,418000,418000,418000,418000,0
|
|
20241024,180200,2514955500,418000,418000,418000,418000,0
|
|
20241024,180100,2514955500,418000,418000,418000,418000,0
|
|
20241024,180000,2514955500,418000,418000,418000,418000,0
|
|
20241024,175900,2514955500,418000,418000,418000,418000,0
|
|
20241024,175800,2514955500,418000,418000,418000,418000,0
|
|
20241024,175700,2514955500,418000,418000,418000,418000,0
|
|
20241024,175600,2514955500,418000,418000,418000,418000,0
|
|
20241024,175500,2514955500,418000,418000,418000,418000,0
|
|
20241024,175400,2514955500,418000,418000,418000,418000,0
|
|
20241024,175300,2514955500,418000,418000,418000,418000,0
|
|
20241024,175200,2514955500,418000,418000,418000,418000,0
|
|
20241024,175100,2514955500,418000,418000,418000,418000,0
|
|
20241024,175000,2514955500,418000,418000,418000,418000,0
|
|
20241024,174900,2514955500,418000,418000,418000,418000,213
|
|
20241024,174800,2514955500,418000,418000,418000,418000,0
|
|
20241024,174700,2514955500,418000,418000,418000,418000,0
|
|
20241024,174600,2514955500,418000,418000,418000,418000,0
|
|
20241024,174500,2514955500,418000,418000,418000,418000,0
|
|
20241024,174400,2514955500,418000,418000,418000,418000,0
|
|
20241024,174300,2514955500,418000,418000,418000,418000,0
|
|
20241024,174200,2514955500,418000,418000,418000,418000,0
|
|
20241024,174100,2514955500,418000,418000,418000,418000,0
|
|
20241024,174000,2514955500,418000,418000,418000,418000,0
|
|
20241024,173900,2514955500,418000,418000,418000,418000,0
|
|
20241024,173800,2514955500,418000,418000,418000,418000,0
|
|
20241024,173700,2514955500,418000,418000,418000,418000,0
|
|
20241024,173600,2514955500,418000,418000,418000,418000,0
|
|
20241024,173500,2514955500,418000,418000,418000,418000,0
|
|
20241024,173400,2514955500,418000,418000,418000,418000,0
|
|
20241024,173300,2514955500,418000,418000,418000,418000,0
|
|
20241024,173200,2514955500,418000,418000,418000,418000,0
|
|
20241024,173100,2514955500,418000,418000,418000,418000,0
|
|
20241024,173000,2514955500,418000,418000,418000,418000,0
|
|
20241024,172900,2514955500,418000,418000,418000,418000,0
|
|
20241024,172800,2514955500,418000,418000,418000,418000,0
|
|
20241024,172700,2514955500,418000,418000,418000,418000,0
|
|
20241024,172600,2514955500,418000,418000,418000,418000,0
|
|
20241024,172500,2514955500,418000,418000,418000,418000,0
|
|
20241024,172400,2514955500,418000,418000,418000,418000,0
|
|
20241024,172300,2514955500,418000,418000,418000,418000,0
|
|
20241024,172200,2514955500,418000,418000,418000,418000,0
|
|
20241024,172100,2514955500,418000,418000,418000,418000,0
|
|
20241024,172000,2514955500,418000,418000,418000,418000,0
|
|
20241024,171900,2514955500,418000,418000,418000,418000,213
|
|
20241024,171800,2514955500,418000,418000,418000,418000,0
|
|
20241024,171700,2514955500,418000,418000,418000,418000,0
|
|
20241024,171600,2514955500,418000,418000,418000,418000,0
|
|
20241024,171500,2514955500,418000,418000,418000,418000,0
|
|
20241024,171400,2514955500,418000,418000,418000,418000,0
|
|
20241024,171300,2514955500,418000,418000,418000,418000,0
|
|
20241024,171200,2514955500,418000,418000,418000,418000,0
|
|
20241024,171100,2514955500,418000,418000,418000,418000,0
|
|
20241024,171000,2514955500,418000,418000,418000,418000,0
|
|
20241024,170900,2514955500,418000,418000,418000,418000,0
|
|
20241024,170800,2514955500,418000,418000,418000,418000,0
|
|
20241024,170700,2514955500,418000,418000,418000,418000,0
|
|
20241024,170600,2514955500,418000,418000,418000,418000,0
|
|
20241024,170500,2514955500,418000,418000,418000,418000,0
|
|
20241024,170400,2514955500,418000,418000,418000,418000,0
|
|
20241024,170300,2514955500,418000,418000,418000,418000,0
|
|
20241024,170200,2514955500,418000,418000,418000,418000,0
|
|
20241024,170100,2514955500,418000,418000,418000,418000,0
|
|
20241024,170000,2514955500,418000,418000,418000,418000,0
|
|
20241024,165900,2514955500,418000,418000,418000,418000,0
|
|
20241024,165800,2514955500,418000,418000,418000,418000,0
|
|
20241024,165700,2514955500,418000,418000,418000,418000,0
|
|
20241024,165600,2514955500,418000,418000,418000,418000,0
|
|
20241024,165500,2514955500,418000,418000,418000,418000,0
|
|
20241024,165400,2514955500,418000,418000,418000,418000,0
|
|
20241024,165300,2514955500,418000,418000,418000,418000,0
|
|
20241024,165200,2514955500,418000,418000,418000,418000,0
|
|
20241024,165100,2514955500,418000,418000,418000,418000,0
|
|
20241024,165000,2514955500,418000,418000,418000,418000,0
|
|
20241024,164900,2514955500,418000,418000,418000,418000,213
|
|
20241024,164800,2514955500,418000,418000,418000,418000,0
|
|
20241024,164700,2514955500,418000,418000,418000,418000,0
|
|
20241024,164600,2514955500,418000,418000,418000,418000,0
|
|
20241024,164500,2514955500,418000,418000,418000,418000,0
|
|
20241024,164400,2514955500,418000,418000,418000,418000,0
|
|
20241024,164300,2514955500,418000,418000,418000,418000,0
|
|
20241024,164200,2514955500,418000,418000,418000,418000,0
|
|
20241024,164100,2514955500,418000,418000,418000,418000,0
|
|
20241024,164000,2514955500,418000,418000,418000,418000,0
|
|
20241024,163900,2514955500,418000,418000,418000,418000,0
|
|
20241024,163800,2514955500,418000,418000,418000,418000,0
|
|
20241024,163700,2514955500,418000,418000,418000,418000,0
|
|
20241024,163600,2514955500,418000,418000,418000,418000,0
|
|
20241024,163500,2514955500,418000,418000,418000,418000,0
|
|
20241024,163400,2514955500,418000,418000,418000,418000,0
|
|
20241024,163300,2514955500,418000,418000,418000,418000,0
|
|
20241024,163200,2514955500,418000,418000,418000,418000,0
|
|
20241024,163100,2514955500,418000,418000,418000,418000,0
|
|
20241024,163000,2514955500,418000,418000,418000,418000,0
|
|
20241024,162900,2514955500,418000,418000,418000,418000,0
|
|
20241024,162800,2514955500,418000,418000,418000,418000,0
|
|
20241024,162700,2514955500,418000,418000,418000,418000,0
|
|
20241024,162600,2514955500,418000,418000,418000,418000,0
|
|
20241024,162500,2514955500,418000,418000,418000,418000,0
|
|
20241024,162400,2514955500,418000,418000,418000,418000,0
|
|
20241024,162300,2514955500,418000,418000,418000,418000,0
|
|
20241024,162200,2514955500,418000,418000,418000,418000,0
|
|
20241024,162100,2514955500,418000,418000,418000,418000,0
|
|
20241024,162000,2514955500,418000,418000,418000,418000,0
|
|
20241024,161900,2514955500,418000,418000,418000,418000,213
|
|
20241024,161800,2514955500,418000,418000,418000,418000,0
|
|
20241024,161700,2514955500,418000,418000,418000,418000,0
|
|
20241024,161600,2514955500,418000,418000,418000,418000,0
|
|
20241024,161500,2514955500,418000,418000,418000,418000,0
|
|
20241024,161400,2514955500,418000,418000,418000,418000,0
|
|
20241024,161300,2514955500,418000,418000,418000,418000,0
|
|
20241024,161200,2514955500,418000,418000,418000,418000,0
|
|
20241024,161100,2514955500,418000,418000,418000,418000,0
|
|
20241024,161000,2514955500,418000,418000,418000,418000,0
|
|
20241024,160900,2514955500,418000,418000,418000,418000,0
|
|
20241024,160800,2514955500,418000,418000,418000,418000,0
|
|
20241024,160700,2514955500,418000,418000,418000,418000,0
|
|
20241024,160600,2514955500,418000,418000,418000,418000,0
|
|
20241024,160500,2514955500,418000,418000,418000,418000,0
|
|
20241024,160400,2514955500,418000,418000,418000,418000,0
|
|
20241024,160300,2514955500,418000,418000,418000,418000,0
|
|
20241024,160200,2514955500,418000,418000,418000,418000,0
|
|
20241024,160100,2514955500,418000,418000,418000,418000,0
|
|
20241024,160000,2514955500,418000,418000,418000,418000,0
|
|
20241024,155900,2514955500,418000,418000,418000,418000,0
|
|
20241024,155800,2514955500,418000,418000,418000,418000,0
|
|
20241024,155700,2514955500,418000,418000,418000,418000,0
|
|
20241024,155600,2514955500,418000,418000,418000,418000,0
|
|
20241024,155500,2514955500,418000,418000,418000,418000,0
|
|
20241024,155400,2514955500,418000,418000,418000,418000,0
|
|
20241024,155300,2514955500,418000,418000,418000,418000,0
|
|
20241024,155200,2514955500,418000,418000,418000,418000,0
|
|
20241024,155100,2514955500,418000,418000,418000,418000,0
|
|
20241024,155000,2514955500,418000,418000,418000,418000,0
|
|
20241024,154900,2514955500,418000,418000,418000,418000,213
|
|
20241024,154800,2514955500,418000,418000,418000,418000,0
|
|
20241024,154700,2514955500,418000,418000,418000,418000,0
|
|
20241024,154600,2514955500,418000,418000,418000,418000,0
|
|
20241024,154500,2514955500,418000,418000,418000,418000,0
|
|
20241024,154400,2514955500,418000,418000,418000,418000,0
|
|
20241024,154300,2514955500,418000,418000,418000,418000,0
|
|
20241024,154200,2514955500,418000,418000,418000,418000,0
|
|
20241024,154100,2514955500,418000,418000,418000,418000,0
|
|
20241024,154000,2514955500,418000,418000,418000,418000,0
|
|
20241024,153900,2514955500,418000,418000,418000,418000,0
|
|
20241024,153800,2514955500,418000,418000,418000,418000,0
|
|
20241024,153700,2514955500,418000,418000,418000,418000,0
|
|
20241024,153600,2514955500,418000,418000,418000,418000,0
|
|
20241024,153500,2514955500,418000,418000,418000,418000,0
|
|
20241024,153400,2514955500,418000,418000,418000,418000,0
|
|
20241024,153300,2514955500,418000,418000,418000,418000,0
|
|
20241024,153200,2514955500,418000,418000,418000,418000,0
|
|
20241024,153100,2514955500,418000,418000,418000,418000,0
|
|
20241024,153000,2514955500,418000,418000,418000,418000,213
|
|
20241024,152900,2425921500,417500,417500,417500,417500,0
|
|
20241024,152800,2425921500,417500,417500,417500,417500,0
|
|
20241024,152700,2425921500,417500,417500,417500,417500,0
|
|
20241024,152600,2425921500,417500,417500,417500,417500,0
|
|
20241024,152500,2425921500,417500,417500,417500,417500,0
|
|
20241024,152400,2425921500,417500,417500,417500,417500,0
|
|
20241024,152300,2425921500,417500,417500,417500,417500,0
|
|
20241024,152200,2425921500,417500,417500,417500,417500,0
|
|
20241024,152100,2425921500,417500,417500,417500,417500,0
|
|
20241024,152000,2425921500,417500,417500,417500,417500,0
|
|
20241024,151900,2425921500,417500,417000,418000,417000,11
|
|
20241024,151800,2421326000,418000,418000,418000,418000,9
|
|
20241024,151700,2417564000,418000,417500,418000,417000,83
|
|
20241024,151600,2382921000,417000,417000,417000,417000,1
|
|
20241024,151500,2382504000,417500,417000,417500,417000,4
|
|
20241024,151400,2380835500,417000,417000,417000,417000,0
|
|
20241024,151300,2380835500,417000,416500,417000,416500,79
|
|
20241024,151200,2347896000,416500,416500,416500,416500,39
|
|
20241024,151100,2331652500,416500,416500,416500,416500,25
|
|
20241024,151000,2321240000,416500,416000,416500,416000,5
|
|
20241024,150900,2319159500,416000,416000,416000,416000,1
|
|
20241024,150800,2318743500,416000,416000,416000,416000,2
|
|
20241024,150700,2317911500,416500,416500,416500,416500,1
|
|
20241024,150600,2317495000,416000,416500,416500,416000,19
|
|
20241024,150500,2309583500,416500,416500,416500,416500,0
|
|
20241024,150400,2309583500,416500,416000,416500,416000,3
|
|
20241024,150300,2308334500,416500,416500,416500,416500,0
|
|
20241024,150200,2308334500,416500,416500,416500,416500,1
|
|
20241024,150100,2307918000,416000,416000,416000,416000,12
|
|
20241024,150000,2302926000,416500,416500,416500,416500,1
|
|
20241024,145900,2302509500,416000,416000,416000,416000,0
|
|
20241024,145800,2302509500,416000,416000,416000,416000,0
|
|
20241024,145700,2302509500,416000,416000,416000,416000,2
|
|
20241024,145600,2301677500,416500,416000,416500,416000,2
|
|
20241024,145500,2300845000,416500,416500,416500,416500,0
|
|
20241024,145400,2300845000,416500,416500,416500,416500,1
|
|
20241024,145300,2300428500,416000,416500,416500,416000,2
|
|
20241024,145200,2299596000,416500,416500,416500,416500,0
|
|
20241024,145100,2299596000,416500,416500,416500,416500,0
|
|
20241024,145000,2299596000,416500,416500,416500,416500,5
|
|
20241024,144900,2297513500,416500,416500,416500,416500,1
|
|
20241024,144800,2297097000,416000,416000,416000,416000,0
|
|
20241024,144700,2297097000,416000,416000,416000,416000,2
|
|
20241024,144600,2296265000,417500,417500,417500,417500,0
|
|
20241024,144500,2296265000,417500,417000,417500,416000,38
|
|
20241024,144400,2280422000,416500,416500,416500,416500,0
|
|
20241024,144300,2280422000,416500,417000,417000,416500,3
|
|
20241024,144200,2279172000,417000,417000,417000,417000,0
|
|
20241024,144100,2279172000,417000,417000,417000,417000,0
|
|
20241024,144000,2279172000,417000,417000,417000,417000,0
|
|
20241024,143900,2279172000,417000,417000,417000,417000,0
|
|
20241024,143800,2279172000,417000,416500,417000,416500,2
|
|
20241024,143700,2278338500,416500,416500,416500,416500,0
|
|
20241024,143600,2278338500,416500,416500,416500,416500,0
|
|
20241024,143500,2278338500,416500,416500,416500,416500,3
|
|
20241024,143400,2277089000,416500,417000,417000,416500,98
|
|
20241024,143300,2236269500,417000,417500,417500,417000,16
|
|
20241024,143200,2229596000,417500,417500,417500,417500,3
|
|
20241024,143100,2228343500,418000,418000,418000,418000,0
|
|
20241024,143000,2228343500,418000,418000,418000,418000,0
|
|
20241024,142900,2228343500,418000,418000,418000,418000,0
|
|
20241024,142800,2228343500,418000,418000,418000,418000,1
|
|
20241024,142700,2227925500,417000,417500,417500,417000,28
|
|
20241024,142600,2216240500,418000,418000,418000,418000,0
|
|
20241024,142500,2216240500,418000,418000,418000,418000,1
|
|
20241024,142400,2215822500,418000,418000,418000,418000,0
|
|
20241024,142300,2215822500,418000,417500,418000,417500,3
|
|
20241024,142200,2214569500,417500,417500,417500,417500,0
|
|
20241024,142100,2214569500,417500,417500,418000,417500,79
|
|
20241024,142000,2181586500,418000,418000,418000,418000,47
|
|
20241024,141900,2161940500,418000,418500,418500,418000,7
|
|
20241024,141800,2159014000,418000,418000,418000,418000,1
|
|
20241024,141700,2158596000,418500,418500,418500,418500,1
|
|
20241024,141600,2158177500,418000,418000,418000,418000,0
|
|
20241024,141500,2158177500,418000,418000,418000,418000,1
|
|
20241024,141400,2157759500,418000,418000,418000,418000,21
|
|
20241024,141300,2148981500,418500,418500,418500,418500,1
|
|
20241024,141200,2148563000,418500,418500,418500,418500,2
|
|
20241024,141100,2147726000,418500,418500,418500,418500,0
|
|
20241024,141000,2147726000,418500,419000,419000,418500,85
|
|
20241024,140900,2112153000,419000,419000,419000,419000,2
|
|
20241024,140800,2111315000,419000,419000,419000,419000,0
|
|
20241024,140700,2111315000,419000,419000,419000,419000,5
|
|
20241024,140600,2109220000,419000,418500,419000,418500,2
|
|
20241024,140500,2108382500,419000,419000,419000,419000,5
|
|
20241024,140400,2106287500,419000,419000,419000,419000,2
|
|
20241024,140300,2105449500,419000,419000,419000,419000,2
|
|
20241024,140200,2104611500,419500,419500,419500,419500,1
|
|
20241024,140100,2104192000,419000,418500,419500,418500,7
|
|
20241024,140000,2101259000,418500,418500,418500,418500,4
|
|
20241024,135900,2099585000,419500,419500,419500,419500,1
|
|
20241024,135800,2099165500,419000,419000,419000,419000,0
|
|
20241024,135700,2099165500,419000,419000,419000,419000,0
|
|
20241024,135600,2099165500,419000,419000,419000,419000,1
|
|
20241024,135500,2098746500,419500,419500,419500,419500,1
|
|
20241024,135400,2098327000,419500,419500,419500,419500,2
|
|
20241024,135300,2097488000,419000,419000,419000,419000,0
|
|
20241024,135200,2097488000,419000,419000,419000,419000,2
|
|
20241024,135100,2096650000,419000,419000,419000,419000,5
|
|
20241024,135000,2094555000,419000,419000,419000,419000,0
|
|
20241024,134900,2094555000,419000,419000,419000,419000,1
|
|
20241024,134800,2094136000,419000,418500,419000,418500,2
|
|
20241024,134700,2093298500,419000,419000,419000,419000,0
|
|
20241024,134600,2093298500,419000,419000,419000,419000,0
|
|
20241024,134500,2093298500,419000,419000,419000,419000,0
|
|
20241024,134400,2093298500,419000,419000,419000,419000,3
|
|
20241024,134300,2092041500,419000,419000,419000,419000,2
|
|
20241024,134200,2091203500,418500,418500,418500,418500,1
|
|
20241024,134100,2090785000,418500,418500,418500,418500,4
|
|
20241024,134000,2089111000,419000,419000,419000,419000,1
|
|
20241024,133900,2088692000,419500,419500,419500,419500,0
|
|
20241024,133800,2088692000,419500,419000,419500,419000,3
|
|
20241024,133700,2087434500,419000,419000,419000,419000,2
|
|
20241024,133600,2086596500,419000,419000,419000,419000,0
|
|
20241024,133500,2086596500,419000,419000,419000,419000,0
|
|
20241024,133400,2086596500,419000,419000,419000,419000,3
|
|
20241024,133300,2085339500,419000,419000,419000,419000,0
|
|
20241024,133200,2085339500,419000,419000,419000,419000,3
|
|
20241024,133100,2084082500,419000,419000,419000,419000,28
|
|
20241024,133000,2072350500,419500,419500,419500,419500,0
|
|
20241024,132900,2072350500,419500,419000,419500,419000,8
|
|
20241024,132800,2068995500,419500,419000,419500,419000,2
|
|
20241024,132700,2068157000,419500,419500,419500,419500,0
|
|
20241024,132600,2068157000,419500,419500,419500,419500,0
|
|
20241024,132500,2068157000,419500,419500,419500,419500,1
|
|
20241024,132400,2067737500,419500,419500,419500,419500,0
|
|
20241024,132300,2067737500,419500,419500,419500,419500,1
|
|
20241024,132200,2067318000,419500,419500,419500,419500,1
|
|
20241024,132100,2066898500,419000,419000,419000,419000,2
|
|
20241024,132000,2066060500,419000,419000,419000,419000,2
|
|
20241024,131900,2065222500,419000,419000,419000,419000,2
|
|
20241024,131800,2064384500,419500,419500,419500,419500,1
|
|
20241024,131700,2063965000,419500,419500,419500,419500,0
|
|
20241024,131600,2063965000,419500,419500,419500,419500,0
|
|
20241024,131500,2063965000,419500,419500,419500,419500,2
|
|
20241024,131400,2063126000,419000,418500,419000,418500,2
|
|
20241024,131300,2062288500,418500,419000,419000,418500,2
|
|
20241024,131200,2061451000,419500,419500,419500,419500,1
|
|
20241024,131100,2061031500,419000,419000,419000,419000,0
|
|
20241024,131000,2061031500,419000,419500,419500,419000,3
|
|
20241024,130900,2059774000,419000,419000,419000,419000,0
|
|
20241024,130800,2059774000,419000,419500,419500,419000,3
|
|
20241024,130700,2058516500,419500,419500,419500,419500,0
|
|
20241024,130600,2058516500,419500,419500,419500,419500,0
|
|
20241024,130500,2058516500,419500,419500,419500,419500,0
|
|
20241024,130400,2058516500,419500,419500,419500,419500,0
|
|
20241024,130300,2058516500,419500,418500,419500,418500,2
|
|
20241024,130200,2057678500,419500,419500,419500,419500,0
|
|
20241024,130100,2057678500,419500,419500,419500,419500,2
|
|
20241024,130000,2056839500,419500,419500,419500,419500,1
|
|
20241024,125900,2056420000,419000,419000,419000,419000,3
|
|
20241024,125800,2055163000,419000,419000,419000,419000,0
|
|
20241024,125700,2055163000,419000,419000,419000,419000,1
|
|
20241024,125600,2054744000,418500,418500,418500,418500,0
|
|
20241024,125500,2054744000,418500,418500,418500,418500,1
|
|
20241024,125400,2054325500,419000,419000,419000,419000,2
|
|
20241024,125300,2053487500,419500,419500,419500,419500,0
|
|
20241024,125200,2053487500,419500,419000,419500,419000,2
|
|
20241024,125100,2052649000,419000,419000,419000,419000,0
|
|
20241024,125000,2052649000,419000,419000,419000,419000,1
|
|
20241024,124900,2052230000,419000,419000,419000,419000,2
|
|
20241024,124800,2051392000,419000,419000,419000,419000,1
|
|
20241024,124700,2050973000,419000,419000,419000,419000,13
|
|
20241024,124600,2045526000,419500,419500,419500,419500,1
|
|
20241024,124500,2045106500,419500,419500,419500,419500,1
|
|
20241024,124400,2044687000,419000,419000,419000,419000,1
|
|
20241024,124300,2044268000,419500,419500,419500,419500,1
|
|
20241024,124200,2043848500,419500,419500,419500,419500,1
|
|
20241024,124100,2043429000,419500,419000,419500,419000,10
|
|
20241024,124000,2039237000,419500,419000,419500,419000,9
|
|
20241024,123900,2035464500,419500,419000,419500,419000,2
|
|
20241024,123800,2034626000,419000,419000,419000,419000,6
|
|
20241024,123700,2032112000,419000,419000,419000,419000,0
|
|
20241024,123600,2032112000,419000,419500,419500,419000,4
|
|
20241024,123500,2030434500,419000,419500,419500,419000,2
|
|
20241024,123400,2029596000,419500,419500,419500,419500,6
|
|
20241024,123300,2027079000,419500,419500,419500,419500,1
|
|
20241024,123200,2026659500,420000,420000,420000,420000,0
|
|
20241024,123100,2026659500,420000,420000,420000,420000,1
|
|
20241024,123000,2026239500,419500,419500,419500,419500,1
|
|
20241024,122900,2025820000,419500,420000,420000,419500,2
|
|
20241024,122800,2024980500,419500,419500,419500,419500,1
|
|
20241024,122700,2024561000,420000,420000,420000,420000,0
|
|
20241024,122600,2024561000,420000,420000,420000,420000,0
|
|
20241024,122500,2024561000,420000,419500,420000,419500,3
|
|
20241024,122400,2023301500,420000,419500,420000,419500,3
|
|
20241024,122300,2022042500,419500,419500,419500,419500,0
|
|
20241024,122200,2022042500,419500,419500,419500,419500,0
|
|
20241024,122100,2022042500,419500,419500,419500,419500,2
|
|
20241024,122000,2021203500,420000,419500,420000,419500,2
|
|
20241024,121900,2020364000,419500,419500,419500,419500,0
|
|
20241024,121800,2020364000,419500,419500,419500,419500,1
|
|
20241024,121700,2019944500,419000,419000,419000,419000,1
|
|
20241024,121600,2019525500,419000,419500,419500,419000,3
|
|
20241024,121500,2018267500,419500,419500,419500,419500,1
|
|
20241024,121400,2017848000,419500,419500,419500,419500,0
|
|
20241024,121300,2017848000,419500,419000,419500,419000,2
|
|
20241024,121200,2017009500,419500,419000,419500,419000,2
|
|
20241024,121100,2016171000,419000,419000,419000,419000,0
|
|
20241024,121000,2016171000,419000,419000,419000,419000,2
|
|
20241024,120900,2015333000,419000,419000,419500,419000,3
|
|
20241024,120800,2014075500,419500,419500,419500,419500,8
|
|
20241024,120700,2010719500,419500,420000,420000,419500,6
|
|
20241024,120600,2008202000,420000,419500,420000,419500,3
|
|
20241024,120500,2006942500,420500,420500,420500,420500,1
|
|
20241024,120400,2006522000,419000,419500,419500,419000,37
|
|
20241024,120300,1991017000,420500,419500,420500,419500,6
|
|
20241024,120200,1988499000,420000,420000,420000,420000,8
|
|
20241024,120100,1985139000,420000,420000,420000,420000,1
|
|
20241024,120000,1984719000,420500,420500,420500,420500,0
|
|
20241024,115900,1984719000,420500,420500,420500,420500,0
|
|
20241024,115800,1984719000,420500,420000,420500,420000,2
|
|
20241024,115700,1983878500,420000,420000,420000,420000,1
|
|
20241024,115600,1983458500,420500,420500,420500,420500,8
|
|
20241024,115500,1980094500,420500,420500,420500,420500,0
|
|
20241024,115400,1980094500,420500,420500,420500,420500,4
|
|
20241024,115300,1978412500,421000,421000,421000,421000,0
|
|
20241024,115200,1978412500,421000,421000,421000,421000,1
|
|
20241024,115100,1977991500,420500,420500,420500,420500,7
|
|
20241024,115000,1975048000,420500,420500,420500,420500,1
|
|
20241024,114900,1974627500,420500,420500,420500,420500,1
|
|
20241024,114800,1974207000,420500,420500,420500,420500,0
|
|
20241024,114700,1974207000,420500,420500,420500,420500,1
|
|
20241024,114600,1973786500,420000,420000,420000,420000,1
|
|
20241024,114500,1973366500,420500,420500,420500,420500,0
|
|
20241024,114400,1973366500,420500,420500,420500,419500,52
|
|
20241024,114300,1951521000,421000,420500,421000,420500,2
|
|
20241024,114200,1950679500,420000,420500,420500,420000,3
|
|
20241024,114100,1949418500,420500,420500,420500,420500,4
|
|
20241024,114000,1947736500,420000,420000,420000,420000,0
|
|
20241024,113900,1947736500,420000,420000,420000,420000,1
|
|
20241024,113800,1947316500,420000,420000,420000,420000,0
|
|
20241024,113700,1947316500,420000,420000,420000,420000,1
|
|
20241024,113600,1946896500,421000,420000,421000,420000,12
|
|
20241024,113500,1941855000,420500,420000,420500,420000,2
|
|
20241024,113400,1941014500,420500,420500,420500,420500,2
|
|
20241024,113300,1940173500,420000,420000,420000,420000,0
|
|
20241024,113200,1940173500,420000,420000,420000,420000,0
|
|
20241024,113100,1940173500,420000,420000,420000,420000,2
|
|
20241024,113000,1939333500,420000,420000,420000,420000,2
|
|
20241024,112900,1938493500,420500,420000,420500,420000,11
|
|
20241024,112800,1933873000,420000,420000,420000,420000,0
|
|
20241024,112700,1933873000,420000,420000,420000,420000,2
|
|
20241024,112600,1933033000,420000,420000,420000,420000,0
|
|
20241024,112500,1933033000,420000,420000,420000,420000,2
|
|
20241024,112400,1932193000,420000,420000,420000,420000,1
|
|
20241024,112300,1931773000,420000,420500,421000,420000,14
|
|
20241024,112200,1925887500,421000,421000,421000,421000,0
|
|
20241024,112100,1925887500,421000,421000,421000,421000,1
|
|
20241024,112000,1925466500,420000,420000,420000,420000,0
|
|
20241024,111900,1925466500,420000,420500,421000,420000,5
|
|
20241024,111800,1923363000,421000,421000,421000,421000,0
|
|
20241024,111700,1923363000,421000,421000,421000,421000,0
|
|
20241024,111600,1923363000,421000,421000,421000,421000,1
|
|
20241024,111500,1922942000,420000,420000,420000,420000,6
|
|
20241024,111400,1920422000,421000,421000,421000,421000,2
|
|
20241024,111300,1919580000,421000,421000,421000,421000,1
|
|
20241024,111200,1919159000,420000,420000,420000,420000,1
|
|
20241024,111100,1918739000,421500,420500,421500,420500,29
|
|
20241024,111000,1906530500,420000,419000,420000,419000,69
|
|
20241024,110900,1877584500,419000,419000,419000,419000,4
|
|
20241024,110800,1875908500,418500,418500,418500,418500,1
|
|
20241024,110700,1875490000,419000,419000,419000,419000,0
|
|
20241024,110600,1875490000,419000,419000,419000,419000,2
|
|
20241024,110500,1874652000,418500,418500,418500,418500,0
|
|
20241024,110400,1874652000,418500,418000,418500,418000,4
|
|
20241024,110300,1872978500,419500,419500,419500,419500,0
|
|
20241024,110200,1872978500,419500,419500,419500,419500,6
|
|
20241024,110100,1870461500,419500,418000,419500,418000,2
|
|
20241024,110000,1869624000,418500,419500,419500,418500,3
|
|
20241024,105900,1868367500,418500,419000,419000,418500,3
|
|
20241024,105800,1867111500,418500,418500,418500,418500,1
|
|
20241024,105700,1866693000,419500,419000,419500,419000,24
|
|
20241024,105600,1856625500,418500,418500,418500,418500,1
|
|
20241024,105500,1856207000,418500,418500,418500,418500,1
|
|
20241024,105400,1855788500,418500,417500,418500,417500,71
|
|
20241024,105300,1826101500,417000,417000,417000,417000,0
|
|
20241024,105200,1826101500,417000,417000,417000,417000,2
|
|
20241024,105100,1825267500,417000,417500,418000,417000,33
|
|
20241024,105000,1811503500,417500,417500,417500,417500,0
|
|
20241024,104900,1811503500,417500,417500,417500,417500,1
|
|
20241024,104800,1811086000,417500,417500,417500,417500,35
|
|
20241024,104700,1796473500,419000,419000,419000,419000,48
|
|
20241024,104600,1776361500,419000,419000,419000,419000,3
|
|
20241024,104500,1775104500,419000,419500,419500,419000,37
|
|
20241024,104400,1759583500,419500,419500,419500,419500,1
|
|
20241024,104300,1759164000,419500,419500,419500,419500,1
|
|
20241024,104200,1758744500,419500,419500,419500,419500,0
|
|
20241024,104100,1758744500,419500,419500,419500,419500,1
|
|
20241024,104000,1758325000,419500,419500,419500,419500,3
|
|
20241024,103900,1757066500,419500,420000,420000,419500,2
|
|
20241024,103800,1756227000,420000,420000,420000,420000,0
|
|
20241024,103700,1756227000,420000,420000,420000,420000,1
|
|
20241024,103600,1755807000,420500,420000,420500,420000,69
|
|
20241024,103500,1726825500,419500,419500,419500,419500,1
|
|
20241024,103400,1726406000,419500,419500,419500,419500,0
|
|
20241024,103300,1726406000,419500,419500,419500,419500,1
|
|
20241024,103200,1725986500,419500,419500,419500,419500,1
|
|
20241024,103100,1725567000,420000,420000,420000,420000,0
|
|
20241024,103000,1725567000,420000,420000,420000,420000,6
|
|
20241024,102900,1723047000,420000,420000,420000,420000,11
|
|
20241024,102800,1718427000,420000,420000,420000,420000,0
|
|
20241024,102700,1718427000,420000,420000,420000,420000,1
|
|
20241024,102600,1718007000,420000,420000,420000,420000,0
|
|
20241024,102500,1718007000,420000,420000,420000,420000,16
|
|
20241024,102400,1711287000,420000,420000,420000,420000,0
|
|
20241024,102300,1711287000,420000,420000,420000,420000,0
|
|
20241024,102200,1711287000,420000,420000,420000,420000,30
|
|
20241024,102100,1698687000,420000,420000,420000,420000,2
|
|
20241024,102000,1697847000,420000,420000,420000,420000,8
|
|
20241024,101900,1694487000,420500,420500,420500,420500,24
|
|
20241024,101800,1684395000,420500,421500,421500,420500,27
|
|
20241024,101700,1673031500,421500,421500,421500,421500,1
|
|
20241024,101600,1672610000,421500,421500,421500,421500,0
|
|
20241024,101500,1672610000,421500,421000,421500,421000,8
|
|
20241024,101400,1669240500,421000,421000,421000,421000,25
|
|
20241024,101300,1658715500,421000,421000,421000,421000,9
|
|
20241024,101200,1654926500,421500,421500,421500,421500,7
|
|
20241024,101100,1651976000,421000,422500,422500,421000,112
|
|
20241024,101000,1604720000,423000,423000,423000,423000,5
|
|
20241024,100900,1602605000,423000,423000,423000,423000,0
|
|
20241024,100800,1602605000,423000,423000,423000,423000,12
|
|
20241024,100700,1597529000,422500,423000,423000,422500,44
|
|
20241024,100600,1578920000,423000,423500,423500,423000,59
|
|
20241024,100500,1553937500,424000,425000,425000,424000,82
|
|
20241024,100400,1519106500,425000,425500,427000,425000,1078
|
|
20241024,100300,1058864000,425000,425000,425500,425000,12
|
|
20241024,100200,1053761500,425000,425000,425500,425000,95
|
|
20241024,100100,1013378000,424500,423500,424500,423000,79
|
|
20241024,100000,979851000,423000,424000,425000,423000,133
|
|
20241024,095900,923454500,424000,422500,424000,422000,179
|
|
20241024,095800,847662500,423000,423000,423000,423000,11
|
|
20241024,095700,843009500,422500,422500,422500,422500,0
|
|
20241024,095600,843009500,422500,422500,422500,422500,9
|
|
20241024,095500,839207000,422500,422500,422500,422500,61
|
|
20241024,095400,813434500,422500,422500,422500,422500,2
|
|
20241024,095300,812589500,422500,423000,423000,422500,21
|
|
20241024,095200,803715500,423000,423000,423500,423000,9
|
|
20241024,095100,799905500,423000,423000,423500,422500,16
|
|
20241024,095000,793137500,422500,422000,423000,421500,94
|
|
20241024,094900,753428500,421500,420000,421500,420000,99
|
|
20241024,094800,711778500,420000,420000,420000,420000,14
|
|
20241024,094700,705898500,420000,420000,420000,420000,11
|
|
20241024,094600,701278500,420000,421000,421000,419500,108
|
|
20241024,094500,655904500,421000,420000,421000,420000,196
|
|
20241024,094400,573543000,419500,418500,419500,418500,89
|
|
20241024,094300,536228000,418500,418000,418500,418000,10
|
|
20241024,094200,532043500,417500,418000,418000,417500,22
|
|
20241024,094100,522848000,418000,418000,418000,418000,1
|
|
20241024,094000,522430000,418000,418000,418000,418000,4
|
|
20241024,093900,520758000,418000,418000,418000,418000,6
|
|
20241024,093800,518250000,418000,418000,418000,418000,4
|
|
20241024,093700,516578000,417500,418000,418000,416500,16
|
|
20241024,093600,509902000,418000,418000,418000,418000,2
|
|
20241024,093500,509066000,418000,418000,418000,418000,0
|
|
20241024,093400,509066000,418000,418000,418000,418000,3
|
|
20241024,093300,507812000,418500,419500,419500,418000,7
|
|
20241024,093200,504879000,418000,416500,419500,416500,60
|
|
20241024,093100,479751000,418000,417000,418000,416500,13
|
|
20241024,093000,474330000,417000,416500,418500,416500,76
|
|
20241024,092900,442566500,417000,417000,417000,416500,247
|
|
20241024,092800,339568500,417500,417500,418000,417500,11
|
|
20241024,092700,334975500,417500,415500,417500,415500,289
|
|
20241024,092600,214569000,415000,415000,415000,415000,1
|
|
20241024,092500,214154000,415000,415000,415000,415000,5
|
|
20241024,092400,212079000,415000,415000,415000,415000,5
|
|
20241024,092300,210004000,416000,414000,416000,414000,23
|
|
20241024,092200,200453000,414000,416500,416500,414000,17
|
|
20241024,092100,193408500,416500,415000,416500,415000,2
|
|
20241024,092000,192577000,415000,415500,416500,414000,94
|
|
20241024,091900,153489000,415000,415000,415000,415000,4
|
|
20241024,091800,151829000,414000,414500,415000,414000,20
|
|
20241024,091700,143543000,414000,413500,415500,412000,145
|
|
20241024,091600,83446500,413500,412000,413500,412000,43
|
|
20241024,091500,65685000,413000,410500,413000,410500,55
|
|
20241024,091400,42999000,409500,410000,410000,409500,39
|
|
20241024,091300,27021500,410000,410000,410000,410000,2
|
|
20241024,091200,26201500,410000,410000,410000,410000,2
|
|
20241024,091100,25381500,410000,410000,410000,410000,0
|
|
20241024,091000,25381500,410000,410000,410000,410000,1
|
|
20241024,090900,24971500,409500,409500,409500,409500,0
|
|
20241024,090800,24971500,409500,409500,409500,409500,2
|
|
20241024,090700,24152500,409500,410000,410000,409500,5
|
|
20241024,090600,22103500,410000,410000,410000,410000,1
|
|
20241024,090500,21693500,408500,408500,410500,408500,15
|
|
20241024,090400,15562000,408500,409500,409500,408500,3
|
|
20241024,090300,14335000,409000,409500,409500,409000,3
|
|
20241024,090200,13107500,409500,409500,409500,409500,2
|
|
20241024,090100,12288500,409500,408500,409500,408500,10
|
|
20241024,090000,8198500,409500,410000,410000,409500,20
|