592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184900,792739500,410500,410500,410500,410500,73
|
|
20241025,184800,792739500,410500,410500,410500,410500,0
|
|
20241025,184700,792739500,410500,410500,410500,410500,0
|
|
20241025,184600,792739500,410500,410500,410500,410500,0
|
|
20241025,184500,792739500,410500,410500,410500,410500,0
|
|
20241025,184400,792739500,410500,410500,410500,410500,0
|
|
20241025,184300,792739500,410500,410500,410500,410500,0
|
|
20241025,184200,792739500,410500,410500,410500,410500,0
|
|
20241025,184100,792739500,410500,410500,410500,410500,0
|
|
20241025,184000,792739500,410500,410500,410500,410500,0
|
|
20241025,183900,792739500,410500,410500,410500,410500,0
|
|
20241025,183800,792739500,410500,410500,410500,410500,0
|
|
20241025,183700,792739500,410500,410500,410500,410500,0
|
|
20241025,183600,792739500,410500,410500,410500,410500,0
|
|
20241025,183500,792739500,410500,410500,410500,410500,0
|
|
20241025,183400,792739500,410500,410500,410500,410500,0
|
|
20241025,183300,792739500,410500,410500,410500,410500,0
|
|
20241025,183200,792739500,410500,410500,410500,410500,0
|
|
20241025,183100,792739500,410500,410500,410500,410500,0
|
|
20241025,183000,792739500,410500,410500,410500,410500,0
|
|
20241025,182900,792739500,410500,410500,410500,410500,0
|
|
20241025,182800,792739500,410500,410500,410500,410500,0
|
|
20241025,182700,792739500,410500,410500,410500,410500,0
|
|
20241025,182600,792739500,410500,410500,410500,410500,0
|
|
20241025,182500,792739500,410500,410500,410500,410500,0
|
|
20241025,182400,792739500,410500,410500,410500,410500,0
|
|
20241025,182300,792739500,410500,410500,410500,410500,0
|
|
20241025,182200,792739500,410500,410500,410500,410500,0
|
|
20241025,182100,792739500,410500,410500,410500,410500,0
|
|
20241025,182000,792739500,410500,410500,410500,410500,0
|
|
20241025,181900,792739500,410500,410500,410500,410500,73
|
|
20241025,181800,792739500,410500,410500,410500,410500,0
|
|
20241025,181700,792739500,410500,410500,410500,410500,0
|
|
20241025,181600,792739500,410500,410500,410500,410500,0
|
|
20241025,181500,792739500,410500,410500,410500,410500,0
|
|
20241025,181400,792739500,410500,410500,410500,410500,0
|
|
20241025,181300,792739500,410500,410500,410500,410500,0
|
|
20241025,181200,792739500,410500,410500,410500,410500,0
|
|
20241025,181100,792739500,410500,410500,410500,410500,0
|
|
20241025,181000,792739500,410500,410500,410500,410500,0
|
|
20241025,180900,792739500,410500,410500,410500,410500,0
|
|
20241025,180800,792739500,410500,410500,410500,410500,0
|
|
20241025,180700,792739500,410500,410500,410500,410500,0
|
|
20241025,180600,792739500,410500,410500,410500,410500,0
|
|
20241025,180500,792739500,410500,410500,410500,410500,0
|
|
20241025,180400,792739500,410500,410500,410500,410500,0
|
|
20241025,180300,792739500,410500,410500,410500,410500,0
|
|
20241025,180200,792739500,410500,410500,410500,410500,0
|
|
20241025,180100,792739500,410500,410500,410500,410500,0
|
|
20241025,180000,792739500,410500,410500,410500,410500,0
|
|
20241025,175900,792739500,410500,410500,410500,410500,0
|
|
20241025,175800,792739500,410500,410500,410500,410500,0
|
|
20241025,175700,792739500,410500,410500,410500,410500,0
|
|
20241025,175600,792739500,410500,410500,410500,410500,0
|
|
20241025,175500,792739500,410500,410500,410500,410500,0
|
|
20241025,175400,792739500,410500,410500,410500,410500,0
|
|
20241025,175300,792739500,410500,410500,410500,410500,0
|
|
20241025,175200,792739500,410500,410500,410500,410500,0
|
|
20241025,175100,792739500,410500,410500,410500,410500,0
|
|
20241025,175000,792739500,410500,410500,410500,410500,0
|
|
20241025,174900,792739500,410500,410500,410500,410500,73
|
|
20241025,174800,792739500,410500,410500,410500,410500,0
|
|
20241025,174700,792739500,410500,410500,410500,410500,0
|
|
20241025,174600,792739500,410500,410500,410500,410500,0
|
|
20241025,174500,792739500,410500,410500,410500,410500,0
|
|
20241025,174400,792739500,410500,410500,410500,410500,0
|
|
20241025,174300,792739500,410500,410500,410500,410500,0
|
|
20241025,174200,792739500,410500,410500,410500,410500,0
|
|
20241025,174100,792739500,410500,410500,410500,410500,0
|
|
20241025,174000,792739500,410500,410500,410500,410500,0
|
|
20241025,173900,792739500,410500,410500,410500,410500,0
|
|
20241025,173800,792739500,410500,410500,410500,410500,0
|
|
20241025,173700,792739500,410500,410500,410500,410500,0
|
|
20241025,173600,792739500,410500,410500,410500,410500,0
|
|
20241025,173500,792739500,410500,410500,410500,410500,0
|
|
20241025,173400,792739500,410500,410500,410500,410500,0
|
|
20241025,173300,792739500,410500,410500,410500,410500,0
|
|
20241025,173200,792739500,410500,410500,410500,410500,0
|
|
20241025,173100,792739500,410500,410500,410500,410500,0
|
|
20241025,173000,792739500,410500,410500,410500,410500,0
|
|
20241025,172900,792739500,410500,410500,410500,410500,0
|
|
20241025,172800,792739500,410500,410500,410500,410500,0
|
|
20241025,172700,792739500,410500,410500,410500,410500,0
|
|
20241025,172600,792739500,410500,410500,410500,410500,0
|
|
20241025,172500,792739500,410500,410500,410500,410500,0
|
|
20241025,172400,792739500,410500,410500,410500,410500,0
|
|
20241025,172300,792739500,410500,410500,410500,410500,0
|
|
20241025,172200,792739500,410500,410500,410500,410500,0
|
|
20241025,172100,792739500,410500,410500,410500,410500,0
|
|
20241025,172000,792739500,410500,410500,410500,410500,0
|
|
20241025,171900,792739500,410500,410500,410500,410500,73
|
|
20241025,171800,792739500,410500,410500,410500,410500,0
|
|
20241025,171700,792739500,410500,410500,410500,410500,0
|
|
20241025,171600,792739500,410500,410500,410500,410500,0
|
|
20241025,171500,792739500,410500,410500,410500,410500,0
|
|
20241025,171400,792739500,410500,410500,410500,410500,0
|
|
20241025,171300,792739500,410500,410500,410500,410500,0
|
|
20241025,171200,792739500,410500,410500,410500,410500,0
|
|
20241025,171100,792739500,410500,410500,410500,410500,0
|
|
20241025,171000,792739500,410500,410500,410500,410500,0
|
|
20241025,170900,792739500,410500,410500,410500,410500,0
|
|
20241025,170800,792739500,410500,410500,410500,410500,0
|
|
20241025,170700,792739500,410500,410500,410500,410500,0
|
|
20241025,170600,792739500,410500,410500,410500,410500,0
|
|
20241025,170500,792739500,410500,410500,410500,410500,0
|
|
20241025,170400,792739500,410500,410500,410500,410500,0
|
|
20241025,170300,792739500,410500,410500,410500,410500,0
|
|
20241025,170200,792739500,410500,410500,410500,410500,0
|
|
20241025,170100,792739500,410500,410500,410500,410500,0
|
|
20241025,170000,792739500,410500,410500,410500,410500,0
|
|
20241025,165900,792739500,410500,410500,410500,410500,0
|
|
20241025,165800,792739500,410500,410500,410500,410500,0
|
|
20241025,165700,792739500,410500,410500,410500,410500,0
|
|
20241025,165600,792739500,410500,410500,410500,410500,0
|
|
20241025,165500,792739500,410500,410500,410500,410500,0
|
|
20241025,165400,792739500,410500,410500,410500,410500,0
|
|
20241025,165300,792739500,410500,410500,410500,410500,0
|
|
20241025,165200,792739500,410500,410500,410500,410500,0
|
|
20241025,165100,792739500,410500,410500,410500,410500,0
|
|
20241025,165000,792739500,410500,410500,410500,410500,0
|
|
20241025,164900,792739500,410500,410500,410500,410500,73
|
|
20241025,164800,792739500,410500,410500,410500,410500,0
|
|
20241025,164700,792739500,410500,410500,410500,410500,0
|
|
20241025,164600,792739500,410500,410500,410500,410500,0
|
|
20241025,164500,792739500,410500,410500,410500,410500,0
|
|
20241025,164400,792739500,410500,410500,410500,410500,0
|
|
20241025,164300,792739500,410500,410500,410500,410500,0
|
|
20241025,164200,792739500,410500,410500,410500,410500,0
|
|
20241025,164100,792739500,410500,410500,410500,410500,0
|
|
20241025,164000,792739500,410500,410500,410500,410500,0
|
|
20241025,163900,792739500,410500,410500,410500,410500,0
|
|
20241025,163800,792739500,410500,410500,410500,410500,0
|
|
20241025,163700,792739500,410500,410500,410500,410500,0
|
|
20241025,163600,792739500,410500,410500,410500,410500,0
|
|
20241025,163500,792739500,410500,410500,410500,410500,0
|
|
20241025,163400,792739500,410500,410500,410500,410500,0
|
|
20241025,163300,792739500,410500,410500,410500,410500,0
|
|
20241025,163200,792739500,410500,410500,410500,410500,0
|
|
20241025,163100,792739500,410500,410500,410500,410500,0
|
|
20241025,163000,792739500,410500,410500,410500,410500,0
|
|
20241025,162900,792739500,410500,410500,410500,410500,0
|
|
20241025,162800,792739500,410500,410500,410500,410500,0
|
|
20241025,162700,792739500,410500,410500,410500,410500,0
|
|
20241025,162600,792739500,410500,410500,410500,410500,0
|
|
20241025,162500,792739500,410500,410500,410500,410500,0
|
|
20241025,162400,792739500,410500,410500,410500,410500,0
|
|
20241025,162300,792739500,410500,410500,410500,410500,0
|
|
20241025,162200,792739500,410500,410500,410500,410500,0
|
|
20241025,162100,792739500,410500,410500,410500,410500,0
|
|
20241025,162000,792739500,410500,410500,410500,410500,0
|
|
20241025,161900,792739500,410500,410500,410500,410500,73
|
|
20241025,161800,792739500,410500,410500,410500,410500,0
|
|
20241025,161700,792739500,410500,410500,410500,410500,0
|
|
20241025,161600,792739500,410500,410500,410500,410500,0
|
|
20241025,161500,792739500,410500,410500,410500,410500,0
|
|
20241025,161400,792739500,410500,410500,410500,410500,0
|
|
20241025,161300,792739500,410500,410500,410500,410500,0
|
|
20241025,161200,792739500,410500,410500,410500,410500,0
|
|
20241025,161100,792739500,410500,410500,410500,410500,0
|
|
20241025,161000,792739500,410500,410500,410500,410500,0
|
|
20241025,160900,792739500,410500,410500,410500,410500,0
|
|
20241025,160800,792739500,410500,410500,410500,410500,0
|
|
20241025,160700,792739500,410500,410500,410500,410500,0
|
|
20241025,160600,792739500,410500,410500,410500,410500,0
|
|
20241025,160500,792739500,410500,410500,410500,410500,0
|
|
20241025,160400,792739500,410500,410500,410500,410500,0
|
|
20241025,160300,792739500,410500,410500,410500,410500,0
|
|
20241025,160200,792739500,410500,410500,410500,410500,0
|
|
20241025,160100,792739500,410500,410500,410500,410500,0
|
|
20241025,160000,792739500,410500,410500,410500,410500,0
|
|
20241025,155900,792739500,410500,410500,410500,410500,0
|
|
20241025,155800,792739500,410500,410500,410500,410500,0
|
|
20241025,155700,792739500,410500,410500,410500,410500,0
|
|
20241025,155600,792739500,410500,410500,410500,410500,0
|
|
20241025,155500,792739500,410500,410500,410500,410500,0
|
|
20241025,155400,792739500,410500,410500,410500,410500,0
|
|
20241025,155300,792739500,410500,410500,410500,410500,0
|
|
20241025,155200,792739500,410500,410500,410500,410500,0
|
|
20241025,155100,792739500,410500,410500,410500,410500,0
|
|
20241025,155000,792739500,410500,410500,410500,410500,0
|
|
20241025,154900,792739500,410500,410500,410500,410500,73
|
|
20241025,154800,792739500,410500,410500,410500,410500,0
|
|
20241025,154700,792739500,410500,410500,410500,410500,0
|
|
20241025,154600,792739500,410500,410500,410500,410500,0
|
|
20241025,154500,792739500,410500,410500,410500,410500,0
|
|
20241025,154400,792739500,410500,410500,410500,410500,0
|
|
20241025,154300,792739500,410500,410500,410500,410500,0
|
|
20241025,154200,792739500,410500,410500,410500,410500,0
|
|
20241025,154100,792739500,410500,410500,410500,410500,0
|
|
20241025,154000,792739500,410500,410500,410500,410500,0
|
|
20241025,153900,792739500,410500,410500,410500,410500,0
|
|
20241025,153800,792739500,410500,410500,410500,410500,0
|
|
20241025,153700,792739500,410500,410500,410500,410500,0
|
|
20241025,153600,792739500,410500,410500,410500,410500,0
|
|
20241025,153500,792739500,410500,410500,410500,410500,0
|
|
20241025,153400,792739500,410500,410500,410500,410500,0
|
|
20241025,153300,792739500,410500,410500,410500,410500,0
|
|
20241025,153200,792739500,410500,410500,410500,410500,0
|
|
20241025,153100,792739500,410500,410500,410500,410500,0
|
|
20241025,153000,792739500,410500,410500,410500,410500,73
|
|
20241025,152900,762773000,410000,410000,410000,410000,0
|
|
20241025,152800,762773000,410000,410000,410000,410000,0
|
|
20241025,152700,762773000,410000,410000,410000,410000,0
|
|
20241025,152600,762773000,410000,410000,410000,410000,0
|
|
20241025,152500,762773000,410000,410000,410000,410000,0
|
|
20241025,152400,762773000,410000,410000,410000,410000,0
|
|
20241025,152300,762773000,410000,410000,410000,410000,0
|
|
20241025,152200,762773000,410000,410000,410000,410000,0
|
|
20241025,152100,762773000,410000,410000,410000,410000,0
|
|
20241025,152000,762773000,410000,410000,410000,410000,0
|
|
20241025,151900,762773000,410000,410000,410500,410000,4
|
|
20241025,151800,761132500,410500,409500,410500,409500,4
|
|
20241025,151700,759492000,410000,410000,410000,410000,9
|
|
20241025,151600,755802000,410000,409500,410000,409500,2
|
|
20241025,151500,754982500,410000,409500,410000,409500,4
|
|
20241025,151400,753343000,410000,409500,410000,409500,5
|
|
20241025,151300,751293500,409500,410000,410000,409500,7
|
|
20241025,151200,748424000,410000,410000,410500,410000,22
|
|
20241025,151100,739399000,411000,409500,411000,409500,25
|
|
20241025,151000,729145000,409000,409000,409000,409000,4
|
|
20241025,150900,727509000,409000,409500,409500,409000,6
|
|
20241025,150800,725053500,409500,410000,410000,409500,11
|
|
20241025,150700,720548000,409500,409000,409500,409000,15
|
|
20241025,150600,714406000,409000,409000,409000,409000,0
|
|
20241025,150500,714406000,409000,409000,409000,409000,1
|
|
20241025,150400,713997000,409000,409500,409500,409000,2
|
|
20241025,150300,713178500,409000,409000,409000,409000,8
|
|
20241025,150200,709906500,409500,409000,409500,408500,10
|
|
20241025,150100,705814000,408500,408500,408500,408500,0
|
|
20241025,150000,705814000,408500,409000,409000,408500,21
|
|
20241025,145900,697227500,409000,408500,409000,408500,2
|
|
20241025,145800,696410000,408500,409000,409000,408500,9
|
|
20241025,145700,692729500,409000,409000,409000,409000,1
|
|
20241025,145600,692320500,409500,409500,409500,409500,0
|
|
20241025,145500,692320500,409500,408500,409500,408500,10
|
|
20241025,145400,688227500,408500,408500,408500,408500,1
|
|
20241025,145300,687819000,409000,409000,409000,409000,0
|
|
20241025,145200,687819000,409000,409000,409000,409000,11
|
|
20241025,145100,683320000,409000,409000,409000,409000,5
|
|
20241025,145000,681275000,409500,409500,410000,409500,15
|
|
20241025,144900,675131000,409500,409500,410000,409000,30
|
|
20241025,144800,662842500,409500,409500,409500,409500,1
|
|
20241025,144700,662433000,409500,409500,409500,409500,1
|
|
20241025,144600,662023500,409500,409500,409500,409500,3
|
|
20241025,144500,660795000,409000,409000,409000,409000,1
|
|
20241025,144400,660386000,409000,409500,409500,409000,2
|
|
20241025,144300,659567500,409500,409000,409500,409000,2
|
|
20241025,144200,658749000,409500,409500,409500,409500,1
|
|
20241025,144100,658339500,409500,409500,409500,409500,6
|
|
20241025,144000,655882500,409500,409500,409500,409500,1
|
|
20241025,143900,655473000,409500,409000,409500,409000,3
|
|
20241025,143800,654245000,409000,409000,409000,409000,0
|
|
20241025,143700,654245000,409000,409000,409000,409000,0
|
|
20241025,143600,654245000,409000,409000,409000,409000,0
|
|
20241025,143500,654245000,409000,409000,409000,409000,0
|
|
20241025,143400,654245000,409000,409000,409000,409000,0
|
|
20241025,143300,654245000,409000,409000,409000,409000,6
|
|
20241025,143200,651791000,409500,409500,409500,409500,2
|
|
20241025,143100,650972000,409500,409500,409500,409500,2
|
|
20241025,143000,650153000,409500,409500,409500,409500,1
|
|
20241025,142900,649743500,409000,409000,409000,409000,0
|
|
20241025,142800,649743500,409000,409000,409000,409000,0
|
|
20241025,142700,649743500,409000,409000,409000,409000,7
|
|
20241025,142600,646880500,409000,409000,409000,409000,0
|
|
20241025,142500,646880500,409000,409000,409000,409000,4
|
|
20241025,142400,645244500,409000,409000,409000,409000,4
|
|
20241025,142300,643608500,409000,409000,409000,409000,0
|
|
20241025,142200,643608500,409000,409000,409000,409000,0
|
|
20241025,142100,643608500,409000,409000,409000,409000,1
|
|
20241025,142000,643199500,409500,409500,409500,409500,1
|
|
20241025,141900,642790000,409000,409000,409000,409000,3
|
|
20241025,141800,641563000,409000,409000,409000,409000,0
|
|
20241025,141700,641563000,409000,409000,409000,409000,2
|
|
20241025,141600,640745000,409000,409000,409000,409000,1
|
|
20241025,141500,640336000,408500,408500,409000,408500,3
|
|
20241025,141400,639110000,409000,409000,409000,409000,0
|
|
20241025,141300,639110000,409000,409000,409000,409000,9
|
|
20241025,141200,635429000,409000,409000,409000,409000,0
|
|
20241025,141100,635429000,409000,409000,409000,409000,7
|
|
20241025,141000,632566000,409000,409000,409000,409000,0
|
|
20241025,140900,632566000,409000,408500,409000,408500,2
|
|
20241025,140800,631748500,409000,409000,409000,409000,0
|
|
20241025,140700,631748500,409000,409000,409000,409000,1
|
|
20241025,140600,631339500,408500,408500,408500,408500,1
|
|
20241025,140500,630931000,409000,409000,409000,409000,2
|
|
20241025,140400,630113000,409000,408500,409000,408500,4
|
|
20241025,140300,628478000,409000,408500,409000,408500,2
|
|
20241025,140200,627660500,409000,409000,409000,409000,0
|
|
20241025,140100,627660500,409000,408500,409000,408500,3
|
|
20241025,140000,626434500,408500,408000,408500,408000,8
|
|
20241025,135900,623167000,408500,408500,408500,408500,4
|
|
20241025,135800,621533000,408500,408500,408500,408500,48
|
|
20241025,135700,601925000,409000,409000,409000,409000,3
|
|
20241025,135600,600698000,409000,409500,409500,409000,2
|
|
20241025,135500,599879500,409500,409000,409500,409000,4
|
|
20241025,135400,598243000,409000,409000,409000,409000,0
|
|
20241025,135300,598243000,409000,409000,409000,409000,0
|
|
20241025,135200,598243000,409000,409000,409000,409000,1
|
|
20241025,135100,597834000,409000,409000,409000,408500,6
|
|
20241025,135000,595380500,409000,409000,409000,409000,1
|
|
20241025,134900,594971500,409000,409000,409000,409000,2
|
|
20241025,134800,594153500,409000,409000,409000,409000,0
|
|
20241025,134700,594153500,409000,409000,409000,409000,0
|
|
20241025,134600,594153500,409000,409000,409000,409000,2
|
|
20241025,134500,593335500,408500,408500,408500,408500,2
|
|
20241025,134400,592518500,409000,409000,409000,409000,1
|
|
20241025,134300,592109500,409000,409000,409000,409000,0
|
|
20241025,134200,592109500,409000,409000,409000,409000,0
|
|
20241025,134100,592109500,409000,409000,409000,409000,0
|
|
20241025,134000,592109500,409000,409000,409000,409000,1
|
|
20241025,133900,591700500,408500,408500,408500,408500,1
|
|
20241025,133800,591292000,409000,409000,409000,409000,0
|
|
20241025,133700,591292000,409000,409000,409000,409000,0
|
|
20241025,133600,591292000,409000,409000,409000,409000,0
|
|
20241025,133500,591292000,409000,409000,409000,409000,3
|
|
20241025,133400,590065000,408500,409000,409000,408500,12
|
|
20241025,133300,585162000,408500,409000,409000,408500,5
|
|
20241025,133200,583117500,409000,409000,409000,409000,0
|
|
20241025,133100,583117500,409000,409000,409000,409000,1
|
|
20241025,133000,582708500,408500,408500,408500,408500,1
|
|
20241025,132900,582300000,409000,409000,409000,409000,0
|
|
20241025,132800,582300000,409000,409000,409000,409000,0
|
|
20241025,132700,582300000,409000,409000,409000,409000,1
|
|
20241025,132600,581891000,408500,408500,408500,408500,1
|
|
20241025,132500,581482500,409000,409000,409000,409000,0
|
|
20241025,132400,581482500,409000,409000,409000,409000,0
|
|
20241025,132300,581482500,409000,409000,409000,409000,15
|
|
20241025,132200,575347500,409000,409000,409000,409000,1
|
|
20241025,132100,574938500,409000,409000,409000,408500,55
|
|
20241025,132000,552463500,409000,409000,409000,409000,0
|
|
20241025,131900,552463500,409000,409000,409000,409000,0
|
|
20241025,131800,552463500,409000,409000,409000,409000,0
|
|
20241025,131700,552463500,409000,409500,409500,409000,4
|
|
20241025,131600,550826000,409000,409000,409000,409000,0
|
|
20241025,131500,550826000,409000,409000,409000,409000,1
|
|
20241025,131400,550417000,409000,409000,409000,409000,1
|
|
20241025,131300,550008000,409500,409500,409500,409500,0
|
|
20241025,131200,550008000,409500,409500,409500,409500,1
|
|
20241025,131100,549598500,409000,409000,409000,409000,0
|
|
20241025,131000,549598500,409000,409000,409000,409000,1
|
|
20241025,130900,549189500,409000,409000,409000,409000,1
|
|
20241025,130800,548780500,409500,409500,409500,409500,0
|
|
20241025,130700,548780500,409500,409500,409500,409500,2
|
|
20241025,130600,547961500,409000,410000,410000,409000,21
|
|
20241025,130500,539366500,409500,409500,409500,409500,1
|
|
20241025,130400,538957000,409500,409500,409500,409500,0
|
|
20241025,130300,538957000,409500,410000,410000,409500,2
|
|
20241025,130200,538137500,410000,410000,410000,410000,0
|
|
20241025,130100,538137500,410000,410000,410000,410000,2
|
|
20241025,130000,537317500,410000,410000,410000,410000,2
|
|
20241025,125900,536497500,409500,409500,409500,409500,0
|
|
20241025,125800,536497500,409500,409500,409500,409500,0
|
|
20241025,125700,536497500,409500,409500,409500,409500,1
|
|
20241025,125600,536088000,410000,410000,410000,410000,1
|
|
20241025,125500,535678000,410000,409500,410000,409500,2
|
|
20241025,125400,534858500,410000,410000,410000,410000,0
|
|
20241025,125300,534858500,410000,410000,410000,410000,1
|
|
20241025,125200,534448500,409500,409500,409500,409500,0
|
|
20241025,125100,534448500,409500,409500,409500,409500,10
|
|
20241025,125000,530353500,409500,409500,409500,409500,0
|
|
20241025,124900,530353500,409500,409500,409500,409500,1
|
|
20241025,124800,529944000,410000,410000,410000,410000,0
|
|
20241025,124700,529944000,410000,410000,410000,410000,0
|
|
20241025,124600,529944000,410000,410000,410000,410000,1
|
|
20241025,124500,529534000,409500,410000,410000,409500,2
|
|
20241025,124400,528714500,410000,410000,410000,410000,0
|
|
20241025,124300,528714500,410000,410000,410000,410000,1
|
|
20241025,124200,528304500,409500,409500,409500,409500,0
|
|
20241025,124100,528304500,409500,409500,409500,409500,1
|
|
20241025,124000,527895000,409500,409500,409500,409500,4
|
|
20241025,123900,526257000,409000,409500,409500,409000,2
|
|
20241025,123800,525438500,409000,409000,409000,409000,0
|
|
20241025,123700,525438500,409000,409000,409000,409000,0
|
|
20241025,123600,525438500,409000,409000,409000,409000,0
|
|
20241025,123500,525438500,409000,409000,409000,409000,0
|
|
20241025,123400,525438500,409000,409000,409000,409000,4
|
|
20241025,123300,523802500,409000,409500,409500,409000,3
|
|
20241025,123200,522574500,409500,409500,409500,409500,0
|
|
20241025,123100,522574500,409500,409000,409500,409000,2
|
|
20241025,123000,521756000,409000,409000,409000,409000,0
|
|
20241025,122900,521756000,409000,409000,409000,409000,0
|
|
20241025,122800,521756000,409000,409000,409000,409000,0
|
|
20241025,122700,521756000,409000,409500,409500,409000,2
|
|
20241025,122600,520937500,409500,409500,409500,409500,1
|
|
20241025,122500,520528000,409500,409500,409500,409500,0
|
|
20241025,122400,520528000,409500,409500,409500,409500,0
|
|
20241025,122300,520528000,409500,409500,409500,409500,2
|
|
20241025,122200,519709000,409500,409000,409500,409000,3
|
|
20241025,122100,518481000,409000,409000,409000,409000,1
|
|
20241025,122000,518072000,409500,409500,409500,409500,0
|
|
20241025,121900,518072000,409500,409500,409500,409500,1
|
|
20241025,121800,517662500,408500,408500,408500,408500,0
|
|
20241025,121700,517662500,408500,408500,408500,408500,1
|
|
20241025,121600,517254000,409000,409000,409000,409000,4
|
|
20241025,121500,515618000,409500,409500,409500,409500,0
|
|
20241025,121400,515618000,409500,409500,409500,409500,1
|
|
20241025,121300,515208500,409500,409500,409500,409500,1
|
|
20241025,121200,514799000,409500,409000,409500,409000,3
|
|
20241025,121100,513571000,409000,409000,409000,409000,0
|
|
20241025,121000,513571000,409000,409500,409500,409000,2
|
|
20241025,120900,512752500,408500,408500,408500,408500,0
|
|
20241025,120800,512752500,408500,408500,408500,408500,1
|
|
20241025,120700,512344000,409500,409500,409500,409500,0
|
|
20241025,120600,512344000,409500,409500,409500,409500,1
|
|
20241025,120500,511934500,408500,408500,408500,408500,0
|
|
20241025,120400,511934500,408500,408500,408500,408500,1
|
|
20241025,120300,511526000,409000,409000,409000,409000,0
|
|
20241025,120200,511526000,409000,409000,409000,409000,4
|
|
20241025,120100,509890000,408500,408500,408500,408500,1
|
|
20241025,120000,509481500,408500,408500,408500,408500,1
|
|
20241025,115900,509073000,408500,408500,409000,408500,4
|
|
20241025,115800,507438000,408500,408500,408500,408500,1
|
|
20241025,115700,507029500,408500,408500,408500,408500,4
|
|
20241025,115600,505395500,408500,408500,408500,408500,6
|
|
20241025,115500,502944500,408500,408500,408500,408500,1
|
|
20241025,115400,502536000,409000,409000,409000,409000,0
|
|
20241025,115300,502536000,409000,409000,409000,409000,1
|
|
20241025,115200,502127000,409000,408500,409000,408500,2
|
|
20241025,115100,501309500,409000,409000,409000,409000,0
|
|
20241025,115000,501309500,409000,409000,409000,409000,1
|
|
20241025,114900,500900500,409000,409000,409000,409000,0
|
|
20241025,114800,500900500,409000,408500,409000,408500,3
|
|
20241025,114700,499674000,408500,408500,408500,408500,0
|
|
20241025,114600,499674000,408500,409000,409000,408500,2
|
|
20241025,114500,498856500,408500,408500,408500,408500,1
|
|
20241025,114400,498448000,408500,408500,408500,408500,2
|
|
20241025,114300,497631000,408000,408000,408000,408000,0
|
|
20241025,114200,497631000,408000,408000,408000,408000,0
|
|
20241025,114100,497631000,408000,408000,408000,408000,0
|
|
20241025,114000,497631000,408000,408500,408500,408000,2
|
|
20241025,113900,496814500,409000,409500,409500,409000,2
|
|
20241025,113800,495996000,408000,408000,408000,408000,0
|
|
20241025,113700,495996000,408000,408000,408000,408000,0
|
|
20241025,113600,495996000,408000,408000,408000,408000,1
|
|
20241025,113500,495588000,408500,408500,408500,408500,0
|
|
20241025,113400,495588000,408500,408500,408500,408500,1
|
|
20241025,113300,495179500,409500,409500,409500,409500,0
|
|
20241025,113200,495179500,409500,408500,409500,408500,4
|
|
20241025,113100,493542500,408500,408500,408500,408500,0
|
|
20241025,113000,493542500,408500,409500,409500,408500,4
|
|
20241025,112900,491907500,409000,409000,409000,409000,2
|
|
20241025,112800,491089500,408500,408500,408500,408500,5
|
|
20241025,112700,489047000,409500,409500,409500,409500,1
|
|
20241025,112600,488637500,409500,409500,409500,409500,0
|
|
20241025,112500,488637500,409500,409500,409500,409500,1
|
|
20241025,112400,488228000,408500,408500,408500,408500,0
|
|
20241025,112300,488228000,408500,408500,408500,408500,1
|
|
20241025,112200,487819500,408500,408500,408500,408500,1
|
|
20241025,112100,487411000,408500,408500,408500,408500,0
|
|
20241025,112000,487411000,408500,408500,408500,408500,0
|
|
20241025,111900,487411000,408500,409500,409500,408500,2
|
|
20241025,111800,486593000,408500,408500,408500,408500,3
|
|
20241025,111700,485367500,408500,408500,408500,408500,0
|
|
20241025,111600,485367500,408500,408500,408500,408500,1
|
|
20241025,111500,484959000,408500,408500,408500,408500,1
|
|
20241025,111400,484550500,409000,409000,409000,409000,0
|
|
20241025,111300,484550500,409000,409000,409000,409000,0
|
|
20241025,111200,484550500,409000,408500,409000,408500,10
|
|
20241025,111100,480464000,408500,408500,408500,408500,9
|
|
20241025,111000,476787500,409000,410000,410000,408500,45
|
|
20241025,110900,458398000,409000,409000,409000,409000,0
|
|
20241025,110800,458398000,409000,409000,409000,409000,1
|
|
20241025,110700,457989000,409000,409000,409000,409000,0
|
|
20241025,110600,457989000,409000,409500,409500,409000,4
|
|
20241025,110500,456352000,410000,410000,410000,410000,1
|
|
20241025,110400,455942000,409000,409000,409000,409000,1
|
|
20241025,110300,455533000,409500,409500,409500,409500,0
|
|
20241025,110200,455533000,409500,409500,409500,409500,3
|
|
20241025,110100,454304500,409500,409500,409500,409500,1
|
|
20241025,110000,453895000,409500,409500,409500,409500,1
|
|
20241025,105900,453485500,409500,409500,409500,409500,3
|
|
20241025,105800,452257000,409500,409000,409500,409000,2
|
|
20241025,105700,451438500,409500,409500,409500,409500,0
|
|
20241025,105600,451438500,409500,409500,409500,409500,0
|
|
20241025,105500,451438500,409500,409500,409500,409500,0
|
|
20241025,105400,451438500,409500,409500,409500,409500,1
|
|
20241025,105300,451029000,409000,409000,409000,409000,1
|
|
20241025,105200,450620000,409000,409500,409500,409000,2
|
|
20241025,105100,449801500,410000,410000,410000,410000,0
|
|
20241025,105000,449801500,410000,410000,410000,410000,1
|
|
20241025,104900,449391500,409500,409500,409500,409500,2
|
|
20241025,104800,448572500,409000,409000,409000,409000,0
|
|
20241025,104700,448572500,409000,410000,410000,409000,32
|
|
20241025,104600,435482500,409000,409000,409000,409000,1
|
|
20241025,104500,435073500,411000,409000,411000,409000,2
|
|
20241025,104400,434253500,411000,411000,411000,411000,0
|
|
20241025,104300,434253500,411000,410500,411000,410500,9
|
|
20241025,104200,430556000,410500,410000,410500,409000,19
|
|
20241025,104100,422773500,408000,408000,408000,408000,0
|
|
20241025,104000,422773500,408000,408500,408500,408000,11
|
|
20241025,103900,418280500,410000,408500,410000,408000,82
|
|
20241025,103800,384787000,408500,408500,408500,408000,3
|
|
20241025,103700,383562000,408500,408500,408500,408500,1
|
|
20241025,103600,383153500,408000,408000,408000,408000,4
|
|
20241025,103500,381521500,408500,408500,408500,408000,7
|
|
20241025,103400,378664500,408000,408000,408000,408000,26
|
|
20241025,103300,368056500,408000,408000,408000,408000,1
|
|
20241025,103200,367648500,408500,408500,408500,408500,1
|
|
20241025,103100,367240000,408000,408000,408000,408000,2
|
|
20241025,103000,366424000,408000,408000,408000,408000,2
|
|
20241025,102900,365608000,408000,408000,408000,408000,1
|
|
20241025,102800,365200000,408000,408000,408000,408000,1
|
|
20241025,102700,364792000,408000,408000,408000,408000,2
|
|
20241025,102600,363976000,408000,408500,408500,408000,2
|
|
20241025,102500,363159500,408500,408500,408500,408500,2
|
|
20241025,102400,362342500,408000,408000,408000,408000,5
|
|
20241025,102300,360302500,408000,409500,409500,408000,129
|
|
20241025,102200,307521500,409500,409500,409500,409500,1
|
|
20241025,102100,307112000,409500,409500,409500,409500,1
|
|
20241025,102000,306702500,409500,409500,409500,409500,0
|
|
20241025,101900,306702500,409500,409500,409500,409500,0
|
|
20241025,101800,306702500,409500,410000,410000,409500,2
|
|
20241025,101700,305883000,410000,410000,410000,410000,1
|
|
20241025,101600,305473000,410000,409500,410000,409500,3
|
|
20241025,101500,304244000,409500,409500,409500,409500,2
|
|
20241025,101400,303425000,409500,409500,409500,409500,0
|
|
20241025,101300,303425000,409500,409500,409500,409500,0
|
|
20241025,101200,303425000,409500,410000,410000,409500,6
|
|
20241025,101100,300965500,409500,409500,409500,409500,2
|
|
20241025,101000,300146500,409500,409500,409500,409500,2
|
|
20241025,100900,299327500,409500,409500,409500,409500,0
|
|
20241025,100800,299327500,409500,410000,410000,409500,3
|
|
20241025,100700,298098500,409500,411000,411000,409500,118
|
|
20241025,100600,249698000,411500,411500,411500,411500,0
|
|
20241025,100500,249698000,411500,411000,411500,411000,5
|
|
20241025,100400,247642500,411000,411000,411000,411000,1
|
|
20241025,100300,247231500,411500,411500,411500,411500,0
|
|
20241025,100200,247231500,411500,411500,411500,411500,0
|
|
20241025,100100,247231500,411500,411500,411500,411500,2
|
|
20241025,100000,246408500,411500,411500,411500,411500,1
|
|
20241025,095900,245997000,411000,411000,411000,411000,2
|
|
20241025,095800,245175000,410500,411000,411500,410500,7
|
|
20241025,095700,242298000,411500,411500,411500,411500,2
|
|
20241025,095600,241475000,411000,411000,411000,411000,1
|
|
20241025,095500,241064000,414000,414000,414000,414000,0
|
|
20241025,095400,241064000,414000,412000,414000,412000,23
|
|
20241025,095300,231557500,410500,410500,410500,410500,0
|
|
20241025,095200,231557500,410500,412500,412500,410500,3
|
|
20241025,095100,230324000,412500,412500,412500,412500,1
|
|
20241025,095000,229911500,411000,411000,411000,411000,2
|
|
20241025,094900,229089500,411000,411000,411000,411000,0
|
|
20241025,094800,229089500,411000,411500,411500,410500,13
|
|
20241025,094700,223746000,411000,411000,411000,411000,0
|
|
20241025,094600,223746000,411000,411500,411500,411000,4
|
|
20241025,094500,222100500,411500,411500,411500,411500,2
|
|
20241025,094400,221277500,411000,411000,411000,411000,7
|
|
20241025,094300,218400500,411000,411000,411000,411000,3
|
|
20241025,094200,217167500,411000,411000,411000,411000,1
|
|
20241025,094100,216756500,411000,411000,411000,411000,2
|
|
20241025,094000,215934500,411000,411000,411000,411000,1
|
|
20241025,093900,215523500,412500,412500,412500,412500,0
|
|
20241025,093800,215523500,412500,412500,412500,412500,4
|
|
20241025,093700,213873500,412500,412000,412500,411000,97
|
|
20241025,093600,173923000,412000,412000,412000,412000,0
|
|
20241025,093500,173923000,412000,412500,412500,412000,4
|
|
20241025,093400,172273500,412500,414000,414500,412500,82
|
|
20241025,093300,138329000,415500,416000,416000,415500,3
|
|
20241025,093200,137082000,416000,416000,416000,416000,0
|
|
20241025,093100,137082000,416000,416000,416000,416000,1
|
|
20241025,093000,136666000,416000,416000,416000,416000,1
|
|
20241025,092900,136250000,415500,415500,415500,415500,0
|
|
20241025,092800,136250000,415500,416000,416000,415500,3
|
|
20241025,092700,135002500,415000,414500,415000,414000,3
|
|
20241025,092600,133759000,416000,416000,416000,416000,0
|
|
20241025,092500,133759000,416000,416000,416000,415000,6
|
|
20241025,092400,131264000,415000,415000,415500,415000,15
|
|
20241025,092300,125038000,415500,415500,415500,415500,0
|
|
20241025,092200,125038000,415500,415500,415500,415500,0
|
|
20241025,092100,125038000,415500,415500,415500,415500,0
|
|
20241025,092000,125038000,415500,415500,415500,415500,0
|
|
20241025,091900,125038000,415500,415500,415500,415500,1
|
|
20241025,091800,124622500,415000,415000,415000,415000,3
|
|
20241025,091700,123377500,414500,414000,414500,414000,7
|
|
20241025,091600,120477000,413000,413000,413000,413000,0
|
|
20241025,091500,120477000,413000,412000,413000,412000,8
|
|
20241025,091400,117174000,412000,412000,412000,412000,2
|
|
20241025,091300,116350000,412000,412000,412000,412000,1
|
|
20241025,091200,115938000,411500,412000,412000,411500,72
|
|
20241025,091100,86275500,413500,413500,413500,413500,3
|
|
20241025,091000,85035000,413500,413500,413500,413500,1
|
|
20241025,090900,84621500,412000,412000,412000,412000,5
|
|
20241025,090800,82561500,412000,412000,412000,412000,0
|
|
20241025,090700,82561500,412000,412000,412000,412000,0
|
|
20241025,090600,82561500,412000,412500,412500,412000,13
|
|
20241025,090500,77202500,412500,413500,413500,411500,28
|
|
20241025,090400,65672000,413500,413500,413500,413500,1
|
|
20241025,090300,65258500,413000,413000,413000,413000,6
|
|
20241025,090200,62780500,413000,416500,418000,412000,118
|
|
20241025,090100,13789500,416500,416500,416500,416500,0
|
|
20241025,090000,13789500,416500,418000,418000,416500,33
|