592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184900,1024111000,415000,415000,415000,415000,77
|
|
20241029,184800,1024111000,415000,415000,415000,415000,0
|
|
20241029,184700,1024111000,415000,415000,415000,415000,0
|
|
20241029,184600,1024111000,415000,415000,415000,415000,0
|
|
20241029,184500,1024111000,415000,415000,415000,415000,0
|
|
20241029,184400,1024111000,415000,415000,415000,415000,0
|
|
20241029,184300,1024111000,415000,415000,415000,415000,0
|
|
20241029,184200,1024111000,415000,415000,415000,415000,0
|
|
20241029,184100,1024111000,415000,415000,415000,415000,0
|
|
20241029,184000,1024111000,415000,415000,415000,415000,0
|
|
20241029,183900,1024111000,415000,415000,415000,415000,0
|
|
20241029,183800,1024111000,415000,415000,415000,415000,0
|
|
20241029,183700,1024111000,415000,415000,415000,415000,0
|
|
20241029,183600,1024111000,415000,415000,415000,415000,0
|
|
20241029,183500,1024111000,415000,415000,415000,415000,0
|
|
20241029,183400,1024111000,415000,415000,415000,415000,0
|
|
20241029,183300,1024111000,415000,415000,415000,415000,0
|
|
20241029,183200,1024111000,415000,415000,415000,415000,0
|
|
20241029,183100,1024111000,415000,415000,415000,415000,0
|
|
20241029,183000,1024111000,415000,415000,415000,415000,0
|
|
20241029,182900,1024111000,415000,415000,415000,415000,0
|
|
20241029,182800,1024111000,415000,415000,415000,415000,0
|
|
20241029,182700,1024111000,415000,415000,415000,415000,0
|
|
20241029,182600,1024111000,415000,415000,415000,415000,0
|
|
20241029,182500,1024111000,415000,415000,415000,415000,0
|
|
20241029,182400,1024111000,415000,415000,415000,415000,0
|
|
20241029,182300,1024111000,415000,415000,415000,415000,0
|
|
20241029,182200,1024111000,415000,415000,415000,415000,0
|
|
20241029,182100,1024111000,415000,415000,415000,415000,0
|
|
20241029,182000,1024111000,415000,415000,415000,415000,0
|
|
20241029,181900,1024111000,415000,415000,415000,415000,77
|
|
20241029,181800,1024111000,415000,415000,415000,415000,0
|
|
20241029,181700,1024111000,415000,415000,415000,415000,0
|
|
20241029,181600,1024111000,415000,415000,415000,415000,0
|
|
20241029,181500,1024111000,415000,415000,415000,415000,0
|
|
20241029,181400,1024111000,415000,415000,415000,415000,0
|
|
20241029,181300,1024111000,415000,415000,415000,415000,0
|
|
20241029,181200,1024111000,415000,415000,415000,415000,0
|
|
20241029,181100,1024111000,415000,415000,415000,415000,0
|
|
20241029,181000,1024111000,415000,415000,415000,415000,0
|
|
20241029,180900,1024111000,415000,415000,415000,415000,0
|
|
20241029,180800,1024111000,415000,415000,415000,415000,0
|
|
20241029,180700,1024111000,415000,415000,415000,415000,0
|
|
20241029,180600,1024111000,415000,415000,415000,415000,0
|
|
20241029,180500,1024111000,415000,415000,415000,415000,0
|
|
20241029,180400,1024111000,415000,415000,415000,415000,0
|
|
20241029,180300,1024111000,415000,415000,415000,415000,0
|
|
20241029,180200,1024111000,415000,415000,415000,415000,0
|
|
20241029,180100,1024111000,415000,415000,415000,415000,0
|
|
20241029,180000,1024111000,415000,415000,415000,415000,0
|
|
20241029,175900,1024111000,415000,415000,415000,415000,0
|
|
20241029,175800,1024111000,415000,415000,415000,415000,0
|
|
20241029,175700,1024111000,415000,415000,415000,415000,0
|
|
20241029,175600,1024111000,415000,415000,415000,415000,0
|
|
20241029,175500,1024111000,415000,415000,415000,415000,0
|
|
20241029,175400,1024111000,415000,415000,415000,415000,0
|
|
20241029,175300,1024111000,415000,415000,415000,415000,0
|
|
20241029,175200,1024111000,415000,415000,415000,415000,0
|
|
20241029,175100,1024111000,415000,415000,415000,415000,0
|
|
20241029,175000,1024111000,415000,415000,415000,415000,0
|
|
20241029,174900,1024111000,415000,415000,415000,415000,77
|
|
20241029,174800,1024111000,415000,415000,415000,415000,0
|
|
20241029,174700,1024111000,415000,415000,415000,415000,0
|
|
20241029,174600,1024111000,415000,415000,415000,415000,0
|
|
20241029,174500,1024111000,415000,415000,415000,415000,0
|
|
20241029,174400,1024111000,415000,415000,415000,415000,0
|
|
20241029,174300,1024111000,415000,415000,415000,415000,0
|
|
20241029,174200,1024111000,415000,415000,415000,415000,0
|
|
20241029,174100,1024111000,415000,415000,415000,415000,0
|
|
20241029,174000,1024111000,415000,415000,415000,415000,0
|
|
20241029,173900,1024111000,415000,415000,415000,415000,0
|
|
20241029,173800,1024111000,415000,415000,415000,415000,0
|
|
20241029,173700,1024111000,415000,415000,415000,415000,0
|
|
20241029,173600,1024111000,415000,415000,415000,415000,0
|
|
20241029,173500,1024111000,415000,415000,415000,415000,0
|
|
20241029,173400,1024111000,415000,415000,415000,415000,0
|
|
20241029,173300,1024111000,415000,415000,415000,415000,0
|
|
20241029,173200,1024111000,415000,415000,415000,415000,0
|
|
20241029,173100,1024111000,415000,415000,415000,415000,0
|
|
20241029,173000,1024111000,415000,415000,415000,415000,0
|
|
20241029,172900,1024111000,415000,415000,415000,415000,0
|
|
20241029,172800,1024111000,415000,415000,415000,415000,0
|
|
20241029,172700,1024111000,415000,415000,415000,415000,0
|
|
20241029,172600,1024111000,415000,415000,415000,415000,0
|
|
20241029,172500,1024111000,415000,415000,415000,415000,0
|
|
20241029,172400,1024111000,415000,415000,415000,415000,0
|
|
20241029,172300,1024111000,415000,415000,415000,415000,0
|
|
20241029,172200,1024111000,415000,415000,415000,415000,0
|
|
20241029,172100,1024111000,415000,415000,415000,415000,0
|
|
20241029,172000,1024111000,415000,415000,415000,415000,0
|
|
20241029,171900,1024111000,415000,415000,415000,415000,77
|
|
20241029,171800,1024111000,415000,415000,415000,415000,0
|
|
20241029,171700,1024111000,415000,415000,415000,415000,0
|
|
20241029,171600,1024111000,415000,415000,415000,415000,0
|
|
20241029,171500,1024111000,415000,415000,415000,415000,0
|
|
20241029,171400,1024111000,415000,415000,415000,415000,0
|
|
20241029,171300,1024111000,415000,415000,415000,415000,0
|
|
20241029,171200,1024111000,415000,415000,415000,415000,0
|
|
20241029,171100,1024111000,415000,415000,415000,415000,0
|
|
20241029,171000,1024111000,415000,415000,415000,415000,0
|
|
20241029,170900,1024111000,415000,415000,415000,415000,0
|
|
20241029,170800,1024111000,415000,415000,415000,415000,0
|
|
20241029,170700,1024111000,415000,415000,415000,415000,0
|
|
20241029,170600,1024111000,415000,415000,415000,415000,0
|
|
20241029,170500,1024111000,415000,415000,415000,415000,0
|
|
20241029,170400,1024111000,415000,415000,415000,415000,0
|
|
20241029,170300,1024111000,415000,415000,415000,415000,0
|
|
20241029,170200,1024111000,415000,415000,415000,415000,0
|
|
20241029,170100,1024111000,415000,415000,415000,415000,0
|
|
20241029,170000,1024111000,415000,415000,415000,415000,0
|
|
20241029,165900,1024111000,415000,415000,415000,415000,0
|
|
20241029,165800,1024111000,415000,415000,415000,415000,0
|
|
20241029,165700,1024111000,415000,415000,415000,415000,0
|
|
20241029,165600,1024111000,415000,415000,415000,415000,0
|
|
20241029,165500,1024111000,415000,415000,415000,415000,0
|
|
20241029,165400,1024111000,415000,415000,415000,415000,0
|
|
20241029,165300,1024111000,415000,415000,415000,415000,0
|
|
20241029,165200,1024111000,415000,415000,415000,415000,0
|
|
20241029,165100,1024111000,415000,415000,415000,415000,0
|
|
20241029,165000,1024111000,415000,415000,415000,415000,0
|
|
20241029,164900,1024111000,415000,415000,415000,415000,77
|
|
20241029,164800,1024111000,415000,415000,415000,415000,0
|
|
20241029,164700,1024111000,415000,415000,415000,415000,0
|
|
20241029,164600,1024111000,415000,415000,415000,415000,0
|
|
20241029,164500,1024111000,415000,415000,415000,415000,0
|
|
20241029,164400,1024111000,415000,415000,415000,415000,0
|
|
20241029,164300,1024111000,415000,415000,415000,415000,0
|
|
20241029,164200,1024111000,415000,415000,415000,415000,0
|
|
20241029,164100,1024111000,415000,415000,415000,415000,0
|
|
20241029,164000,1024111000,415000,415000,415000,415000,0
|
|
20241029,163900,1024111000,415000,415000,415000,415000,0
|
|
20241029,163800,1024111000,415000,415000,415000,415000,0
|
|
20241029,163700,1024111000,415000,415000,415000,415000,0
|
|
20241029,163600,1024111000,415000,415000,415000,415000,0
|
|
20241029,163500,1024111000,415000,415000,415000,415000,0
|
|
20241029,163400,1024111000,415000,415000,415000,415000,0
|
|
20241029,163300,1024111000,415000,415000,415000,415000,0
|
|
20241029,163200,1024111000,415000,415000,415000,415000,0
|
|
20241029,163100,1024111000,415000,415000,415000,415000,0
|
|
20241029,163000,1024111000,415000,415000,415000,415000,0
|
|
20241029,162900,1024111000,415000,415000,415000,415000,0
|
|
20241029,162800,1024111000,415000,415000,415000,415000,0
|
|
20241029,162700,1024111000,415000,415000,415000,415000,0
|
|
20241029,162600,1024111000,415000,415000,415000,415000,0
|
|
20241029,162500,1024111000,415000,415000,415000,415000,0
|
|
20241029,162400,1024111000,415000,415000,415000,415000,0
|
|
20241029,162300,1024111000,415000,415000,415000,415000,0
|
|
20241029,162200,1024111000,415000,415000,415000,415000,0
|
|
20241029,162100,1024111000,415000,415000,415000,415000,0
|
|
20241029,162000,1024111000,415000,415000,415000,415000,0
|
|
20241029,161900,1024111000,415000,415000,415000,415000,77
|
|
20241029,161800,1024111000,415000,415000,415000,415000,0
|
|
20241029,161700,1024111000,415000,415000,415000,415000,0
|
|
20241029,161600,1024111000,415000,415000,415000,415000,0
|
|
20241029,161500,1024111000,415000,415000,415000,415000,0
|
|
20241029,161400,1024111000,415000,415000,415000,415000,0
|
|
20241029,161300,1024111000,415000,415000,415000,415000,0
|
|
20241029,161200,1024111000,415000,415000,415000,415000,0
|
|
20241029,161100,1024111000,415000,415000,415000,415000,0
|
|
20241029,161000,1024111000,415000,415000,415000,415000,0
|
|
20241029,160900,1024111000,415000,415000,415000,415000,0
|
|
20241029,160800,1024111000,415000,415000,415000,415000,0
|
|
20241029,160700,1024111000,415000,415000,415000,415000,0
|
|
20241029,160600,1024111000,415000,415000,415000,415000,0
|
|
20241029,160500,1024111000,415000,415000,415000,415000,0
|
|
20241029,160400,1024111000,415000,415000,415000,415000,0
|
|
20241029,160300,1024111000,415000,415000,415000,415000,0
|
|
20241029,160200,1024111000,415000,415000,415000,415000,0
|
|
20241029,160100,1024111000,415000,415000,415000,415000,0
|
|
20241029,160000,1024111000,415000,415000,415000,415000,0
|
|
20241029,155900,1024111000,415000,415000,415000,415000,0
|
|
20241029,155800,1024111000,415000,415000,415000,415000,0
|
|
20241029,155700,1024111000,415000,415000,415000,415000,0
|
|
20241029,155600,1024111000,415000,415000,415000,415000,0
|
|
20241029,155500,1024111000,415000,415000,415000,415000,0
|
|
20241029,155400,1024111000,415000,415000,415000,415000,0
|
|
20241029,155300,1024111000,415000,415000,415000,415000,0
|
|
20241029,155200,1024111000,415000,415000,415000,415000,0
|
|
20241029,155100,1024111000,415000,415000,415000,415000,0
|
|
20241029,155000,1024111000,415000,415000,415000,415000,0
|
|
20241029,154900,1024111000,415000,415000,415000,415000,77
|
|
20241029,154800,1024111000,415000,415000,415000,415000,0
|
|
20241029,154700,1024111000,415000,415000,415000,415000,0
|
|
20241029,154600,1024111000,415000,415000,415000,415000,0
|
|
20241029,154500,1024111000,415000,415000,415000,415000,0
|
|
20241029,154400,1024111000,415000,415000,415000,415000,0
|
|
20241029,154300,1024111000,415000,415000,415000,415000,0
|
|
20241029,154200,1024111000,415000,415000,415000,415000,0
|
|
20241029,154100,1024111000,415000,415000,415000,415000,0
|
|
20241029,154000,1024111000,415000,415000,415000,415000,0
|
|
20241029,153900,1024111000,415000,415000,415000,415000,0
|
|
20241029,153800,1024111000,415000,415000,415000,415000,0
|
|
20241029,153700,1024111000,415000,415000,415000,415000,0
|
|
20241029,153600,1024111000,415000,415000,415000,415000,0
|
|
20241029,153500,1024111000,415000,415000,415000,415000,0
|
|
20241029,153400,1024111000,415000,415000,415000,415000,0
|
|
20241029,153300,1024111000,415000,415000,415000,415000,0
|
|
20241029,153200,1024111000,415000,415000,415000,415000,0
|
|
20241029,153100,1024111000,415000,415000,415000,415000,0
|
|
20241029,153000,1024111000,415000,415000,415000,415000,77
|
|
20241029,152900,992156000,416500,416500,416500,416500,0
|
|
20241029,152800,992156000,416500,416500,416500,416500,0
|
|
20241029,152700,992156000,416500,416500,416500,416500,0
|
|
20241029,152600,992156000,416500,416500,416500,416500,0
|
|
20241029,152500,992156000,416500,416500,416500,416500,0
|
|
20241029,152400,992156000,416500,416500,416500,416500,0
|
|
20241029,152300,992156000,416500,416500,416500,416500,0
|
|
20241029,152200,992156000,416500,416500,416500,416500,0
|
|
20241029,152100,992156000,416500,416500,416500,416500,0
|
|
20241029,152000,992156000,416500,416500,416500,416500,0
|
|
20241029,151900,992156000,416500,415500,416500,413500,160
|
|
20241029,151800,925811500,415500,416000,416000,415500,3
|
|
20241029,151700,924564000,416000,416000,416000,416000,23
|
|
20241029,151600,914996000,416500,417000,417000,416500,15
|
|
20241029,151500,908748000,417000,416500,417000,416500,2
|
|
20241029,151400,907914500,417000,417000,417000,417000,2
|
|
20241029,151300,907080500,417000,417000,417000,417000,1
|
|
20241029,151200,906663500,416500,416500,416500,416500,15
|
|
20241029,151100,900416000,416500,416500,416500,416500,4
|
|
20241029,151000,898750000,416000,416000,416000,416000,3
|
|
20241029,150900,897502000,416500,416500,416500,416500,0
|
|
20241029,150800,897502000,416500,416500,416500,416500,19
|
|
20241029,150700,889588500,415500,415500,415500,415500,0
|
|
20241029,150600,889588500,415500,415500,415500,415500,1
|
|
20241029,150500,889173000,417000,417000,417000,417000,0
|
|
20241029,150400,889173000,417000,417000,417000,417000,2
|
|
20241029,150300,888339000,417000,417000,417000,417000,1
|
|
20241029,150200,887922000,417000,417000,417000,417000,0
|
|
20241029,150100,887922000,417000,415000,417000,415000,19
|
|
20241029,150000,880007000,415000,417000,417000,415000,3
|
|
20241029,145900,878760000,415500,416000,416000,415500,19
|
|
20241029,145800,870860500,416000,416000,416500,416000,31
|
|
20241029,145700,857959000,416500,416500,416500,416500,18
|
|
20241029,145600,850462000,416500,416500,416500,416500,0
|
|
20241029,145500,850462000,416500,416500,416500,416500,1
|
|
20241029,145400,850045500,416500,416500,416500,416500,0
|
|
20241029,145300,850045500,416500,416500,416500,416500,3
|
|
20241029,145200,848796000,416500,416500,416500,416500,0
|
|
20241029,145100,848796000,416500,416500,416500,416500,0
|
|
20241029,145000,848796000,416500,416500,416500,416500,2
|
|
20241029,144900,847963000,416500,416500,416500,416500,0
|
|
20241029,144800,847963000,416500,416500,416500,416500,21
|
|
20241029,144700,839216500,416500,416500,416500,416500,0
|
|
20241029,144600,839216500,416500,416500,416500,416500,0
|
|
20241029,144500,839216500,416500,416500,416500,416500,0
|
|
20241029,144400,839216500,416500,416500,416500,416500,0
|
|
20241029,144300,839216500,416500,417000,417000,416000,105
|
|
20241029,144200,795521500,417000,417000,417000,417000,0
|
|
20241029,144100,795521500,417000,417000,417000,417000,2
|
|
20241029,144000,794687500,417000,417000,417000,417000,3
|
|
20241029,143900,793436500,417000,417000,417000,417000,1
|
|
20241029,143800,793019500,417000,417000,417000,417000,2
|
|
20241029,143700,792185500,417000,417000,417000,417000,2
|
|
20241029,143600,791351500,417000,417000,417000,417000,1
|
|
20241029,143500,790934500,417000,417000,417000,417000,2
|
|
20241029,143400,790100500,417000,417000,417000,417000,1
|
|
20241029,143300,789683500,417000,417000,417000,417000,1
|
|
20241029,143200,789266500,417000,417000,417000,417000,1
|
|
20241029,143100,788849500,417000,417000,417000,417000,1
|
|
20241029,143000,788432500,417000,417000,417000,417000,2
|
|
20241029,142900,787598500,416500,417000,417000,416500,2
|
|
20241029,142800,786765000,417000,417000,417000,417000,0
|
|
20241029,142700,786765000,417000,417000,417000,417000,1
|
|
20241029,142600,786348000,418000,418000,418000,418000,0
|
|
20241029,142500,786348000,418000,418000,418000,418000,0
|
|
20241029,142400,786348000,418000,418000,418000,418000,0
|
|
20241029,142300,786348000,418000,418000,418000,418000,0
|
|
20241029,142200,786348000,418000,418000,418000,418000,2
|
|
20241029,142100,785512000,416500,416500,416500,416500,0
|
|
20241029,142000,785512000,416500,417500,417500,416500,10
|
|
20241029,141900,781345000,416500,416500,416500,416500,5
|
|
20241029,141800,779262500,416500,416500,416500,416500,0
|
|
20241029,141700,779262500,416500,416500,416500,416500,2
|
|
20241029,141600,778429500,416500,416500,416500,416500,0
|
|
20241029,141500,778429500,416500,416500,416500,416500,1
|
|
20241029,141400,778013000,416500,416500,416500,416500,3
|
|
20241029,141300,776763500,418000,416500,418000,416500,93
|
|
20241029,141200,738025000,417500,418000,418000,417000,20
|
|
20241029,141100,729676000,418500,415500,419000,415500,731
|
|
20241029,141000,425017000,415500,415500,415500,415500,17
|
|
20241029,140900,417953500,415500,415500,415500,415500,1
|
|
20241029,140800,417538000,415500,415500,415500,415500,0
|
|
20241029,140700,417538000,415500,415500,415500,415500,0
|
|
20241029,140600,417538000,415500,415500,415500,415500,2
|
|
20241029,140500,416707000,415500,415500,415500,415500,3
|
|
20241029,140400,415460500,416000,416000,416000,416000,4
|
|
20241029,140300,413796500,416000,416500,416500,416000,13
|
|
20241029,140200,408384000,416500,416500,416500,416500,2
|
|
20241029,140100,407551000,417000,417000,417000,417000,1
|
|
20241029,140000,407134000,417000,417000,417000,417000,0
|
|
20241029,135900,407134000,417000,417000,417000,417000,10
|
|
20241029,135800,402964000,417000,417000,417000,417000,0
|
|
20241029,135700,402964000,417000,417000,417000,417000,0
|
|
20241029,135600,402964000,417000,417000,417000,417000,11
|
|
20241029,135500,398377000,417000,417000,417000,417000,0
|
|
20241029,135400,398377000,417000,417000,417000,417000,0
|
|
20241029,135300,398377000,417000,417000,417000,417000,0
|
|
20241029,135200,398377000,417000,417000,417000,417000,9
|
|
20241029,135100,394624000,417500,417500,417500,417500,0
|
|
20241029,135000,394624000,417500,417500,417500,417500,1
|
|
20241029,134900,394206500,417500,417500,417500,417500,0
|
|
20241029,134800,394206500,417500,418500,418500,417500,15
|
|
20241029,134700,387940000,418500,418000,418500,418000,15
|
|
20241029,134600,381668500,418000,418000,418000,418000,2
|
|
20241029,134500,380832500,416000,418000,418000,416000,3
|
|
20241029,134400,379580500,418000,418000,418000,418000,0
|
|
20241029,134300,379580500,418000,415500,418000,415500,109
|
|
20241029,134200,334136500,415500,415500,415500,415500,0
|
|
20241029,134100,334136500,415500,415000,415500,415000,3
|
|
20241029,134000,332891000,416000,414500,416000,414500,41
|
|
20241029,133900,315879500,415000,415000,415000,415000,0
|
|
20241029,133800,315879500,415000,413500,415000,413500,53
|
|
20241029,133700,293918500,412500,412500,412500,412500,0
|
|
20241029,133600,293918500,412500,412500,412500,412500,11
|
|
20241029,133500,289381000,412500,412500,412500,412500,0
|
|
20241029,133400,289381000,412500,412500,412500,412500,0
|
|
20241029,133300,289381000,412500,412500,412500,412500,2
|
|
20241029,133200,288556000,412500,412500,412500,412500,0
|
|
20241029,133100,288556000,412500,412500,412500,412500,1
|
|
20241029,133000,288143500,412500,412500,412500,412500,0
|
|
20241029,132900,288143500,412500,412500,412500,412500,0
|
|
20241029,132800,288143500,412500,413000,413000,412500,6
|
|
20241029,132700,285666000,413000,413000,413000,413000,0
|
|
20241029,132600,285666000,413000,413000,413000,413000,3
|
|
20241029,132500,284427000,413000,413000,413000,413000,1
|
|
20241029,132400,284014000,413000,413000,413000,413000,0
|
|
20241029,132300,284014000,413000,413000,413000,413000,1
|
|
20241029,132200,283601000,413000,413000,413000,413000,0
|
|
20241029,132100,283601000,413000,413000,413000,413000,1
|
|
20241029,132000,283188000,413000,413000,413000,413000,0
|
|
20241029,131900,283188000,413000,413000,413000,413000,0
|
|
20241029,131800,283188000,413000,413000,413000,413000,2
|
|
20241029,131700,282362000,413000,413000,413000,413000,0
|
|
20241029,131600,282362000,413000,413000,413000,413000,1
|
|
20241029,131500,281949000,413000,413000,413000,413000,1
|
|
20241029,131400,281536000,413000,413000,413000,413000,0
|
|
20241029,131300,281536000,413000,413000,413000,413000,4
|
|
20241029,131200,279884000,413000,413000,413000,413000,1
|
|
20241029,131100,279471000,413000,413000,413000,413000,0
|
|
20241029,131000,279471000,413000,413000,413000,413000,1
|
|
20241029,130900,279058000,413000,413000,413000,413000,0
|
|
20241029,130800,279058000,413000,413000,413000,413000,1
|
|
20241029,130700,278645000,413500,413500,413500,413500,0
|
|
20241029,130600,278645000,413500,413000,413500,413000,8
|
|
20241029,130500,275340000,413000,412500,413000,412000,27
|
|
20241029,130400,264202500,412000,412000,412000,412000,0
|
|
20241029,130300,264202500,412000,412000,412000,412000,0
|
|
20241029,130200,264202500,412000,412000,412000,412000,1
|
|
20241029,130100,263790500,412000,412000,412000,412000,1
|
|
20241029,130000,263378500,412500,412500,413000,412500,5
|
|
20241029,125900,261315500,413000,413000,413000,413000,0
|
|
20241029,125800,261315500,413000,413500,413500,413000,3
|
|
20241029,125700,260075500,413000,413000,413000,413000,1
|
|
20241029,125600,259662500,413000,413000,413000,413000,0
|
|
20241029,125500,259662500,413000,413000,413000,413000,2
|
|
20241029,125400,258836500,413000,413000,413000,413000,0
|
|
20241029,125300,258836500,413000,413000,413000,413000,0
|
|
20241029,125200,258836500,413000,413000,413000,413000,1
|
|
20241029,125100,258423500,413500,413000,413500,413000,5
|
|
20241029,125000,256358000,413000,413000,413000,413000,0
|
|
20241029,124900,256358000,413000,413000,413000,413000,1
|
|
20241029,124800,255945000,413000,413000,413000,413000,0
|
|
20241029,124700,255945000,413000,413000,413000,413000,1
|
|
20241029,124600,255532000,413000,413000,413000,413000,0
|
|
20241029,124500,255532000,413000,413500,413500,413000,2
|
|
20241029,124400,254705500,413000,413000,413000,413000,1
|
|
20241029,124300,254292500,413000,413000,413000,413000,0
|
|
20241029,124200,254292500,413000,413000,413000,413000,1
|
|
20241029,124100,253879500,413000,413000,413000,413000,0
|
|
20241029,124000,253879500,413000,413500,413500,413000,24
|
|
20241029,123900,243956500,413500,413500,413500,413500,1
|
|
20241029,123800,243543000,414000,414000,414000,414000,1
|
|
20241029,123700,243129000,413500,413500,413500,413500,0
|
|
20241029,123600,243129000,413500,413500,413500,413500,1
|
|
20241029,123500,242715500,413500,413500,413500,413500,0
|
|
20241029,123400,242715500,413500,413500,413500,413500,1
|
|
20241029,123300,242302000,414000,414000,414000,414000,0
|
|
20241029,123200,242302000,414000,414000,414000,414000,0
|
|
20241029,123100,242302000,414000,413500,414000,413500,3
|
|
20241029,123000,241060500,413500,413500,413500,413500,1
|
|
20241029,122900,240647000,413500,413500,413500,413500,1
|
|
20241029,122800,240233500,414000,414000,414000,414000,0
|
|
20241029,122700,240233500,414000,414000,414000,414000,0
|
|
20241029,122600,240233500,414000,411500,414000,411500,3
|
|
20241029,122500,238994000,413500,413500,413500,413000,5
|
|
20241029,122400,236927000,411500,411500,411500,411500,0
|
|
20241029,122300,236927000,411500,411500,411500,411500,1
|
|
20241029,122200,236515500,413500,413500,413500,413500,0
|
|
20241029,122100,236515500,413500,411500,413500,411500,2
|
|
20241029,122000,235690500,413500,412500,413500,412500,14
|
|
20241029,121900,229914500,412500,411500,412500,411500,48
|
|
20241029,121800,210151500,411500,412000,412500,411500,17
|
|
20241029,121700,203154000,411500,411500,411500,411500,0
|
|
20241029,121600,203154000,411500,411500,411500,411500,1
|
|
20241029,121500,202742500,412000,412000,412000,412000,5
|
|
20241029,121400,200682500,412000,412000,412000,412000,0
|
|
20241029,121300,200682500,412000,412000,412000,412000,1
|
|
20241029,121200,200270500,412500,412500,412500,412500,1
|
|
20241029,121100,199858000,412000,412000,412000,412000,6
|
|
20241029,121000,197386000,412000,412000,412000,412000,1
|
|
20241029,120900,196974000,412000,412000,412000,412000,0
|
|
20241029,120800,196974000,412000,412000,412000,412000,1
|
|
20241029,120700,196562000,412000,412000,412000,412000,0
|
|
20241029,120600,196562000,412000,412000,412000,412000,0
|
|
20241029,120500,196562000,412000,412500,412500,412000,2
|
|
20241029,120400,195737500,412000,412000,412000,412000,1
|
|
20241029,120300,195325500,411500,411500,411500,411500,0
|
|
20241029,120200,195325500,411500,411500,411500,411500,1
|
|
20241029,120100,194914000,411500,411500,411500,411500,0
|
|
20241029,120000,194914000,411500,411500,411500,411500,1
|
|
20241029,115900,194502500,412000,412000,412000,412000,0
|
|
20241029,115800,194502500,412000,412000,412000,412000,1
|
|
20241029,115700,194090500,411500,411500,411500,411500,1
|
|
20241029,115600,193679000,411500,411500,411500,411500,0
|
|
20241029,115500,193679000,411500,411500,411500,411500,2
|
|
20241029,115400,192856000,411500,411500,411500,411500,0
|
|
20241029,115300,192856000,411500,411500,411500,411500,0
|
|
20241029,115200,192856000,411500,412000,412000,411500,2
|
|
20241029,115100,192032500,412000,412000,412000,412000,0
|
|
20241029,115000,192032500,412000,412000,412000,412000,1
|
|
20241029,114900,191620500,411500,411500,411500,411500,1
|
|
20241029,114800,191209000,411500,411500,411500,411500,0
|
|
20241029,114700,191209000,411500,411500,411500,411500,1
|
|
20241029,114600,190797500,412000,412000,412000,412000,0
|
|
20241029,114500,190797500,412000,411500,412000,411500,2
|
|
20241029,114400,189974000,411500,411500,411500,411500,1
|
|
20241029,114300,189562500,411500,411500,411500,411500,0
|
|
20241029,114200,189562500,411500,411500,411500,411500,1
|
|
20241029,114100,189151000,412000,411500,412000,411500,5
|
|
20241029,114000,187092500,411500,411500,411500,411500,0
|
|
20241029,113900,187092500,411500,411500,411500,411500,1
|
|
20241029,113800,186681000,412000,411500,412000,411500,2
|
|
20241029,113700,185857500,412000,412000,412000,412000,0
|
|
20241029,113600,185857500,412000,412000,412000,412000,1
|
|
20241029,113500,185445500,412000,412000,412000,412000,0
|
|
20241029,113400,185445500,412000,412000,412000,412000,1
|
|
20241029,113300,185033500,412500,412500,412500,412500,0
|
|
20241029,113200,185033500,412500,412500,412500,412500,1
|
|
20241029,113100,184621000,412000,412000,412000,412000,1
|
|
20241029,113000,184209000,412000,412000,412000,412000,0
|
|
20241029,112900,184209000,412000,412000,412500,412000,3
|
|
20241029,112800,182972500,412000,412000,412000,412000,0
|
|
20241029,112700,182972500,412000,412000,412000,412000,0
|
|
20241029,112600,182972500,412000,412000,412000,412000,1
|
|
20241029,112500,182560500,412500,412500,412500,412500,1
|
|
20241029,112400,182148000,412000,412000,412000,412000,0
|
|
20241029,112300,182148000,412000,412000,412000,412000,1
|
|
20241029,112200,181736000,412000,412000,412000,412000,0
|
|
20241029,112100,181736000,412000,412000,412000,412000,1
|
|
20241029,112000,181324000,412500,412500,412500,412500,0
|
|
20241029,111900,181324000,412500,412500,412500,412500,2
|
|
20241029,111800,180499000,412000,412000,412000,412000,1
|
|
20241029,111700,180087000,412500,412500,412500,412500,1
|
|
20241029,111600,179674500,411500,413500,413500,411500,2
|
|
20241029,111500,178849500,411500,411500,411500,411500,0
|
|
20241029,111400,178849500,411500,411500,411500,411500,0
|
|
20241029,111300,178849500,411500,411500,411500,411500,1
|
|
20241029,111200,178438000,413500,413500,413500,413500,1
|
|
20241029,111100,178024500,412000,412000,412000,412000,2
|
|
20241029,111000,177200500,411000,413500,413500,411000,3
|
|
20241029,110900,175962500,413500,413500,413500,413500,1
|
|
20241029,110800,175549000,411000,411000,411000,411000,1
|
|
20241029,110700,175138000,413000,413000,413000,413000,0
|
|
20241029,110600,175138000,413000,413000,413000,413000,0
|
|
20241029,110500,175138000,413000,411500,413000,411500,4
|
|
20241029,110400,173490500,411500,411500,411500,411500,7
|
|
20241029,110300,170610000,411500,411500,411500,411500,1
|
|
20241029,110200,170198500,413500,413500,413500,413500,0
|
|
20241029,110100,170198500,413500,413500,413500,413500,1
|
|
20241029,110000,169785000,412000,412000,413500,412000,12
|
|
20241029,105900,164839500,412000,412000,413000,412000,3
|
|
20241029,105800,163602500,411500,411500,411500,411500,0
|
|
20241029,105700,163602500,411500,411500,411500,411500,1
|
|
20241029,105600,163191000,411000,411000,411000,411000,0
|
|
20241029,105500,163191000,411000,411000,411000,411000,2
|
|
20241029,105400,162369000,411000,411000,411000,411000,0
|
|
20241029,105300,162369000,411000,411000,411000,411000,0
|
|
20241029,105200,162369000,411000,412000,412000,411000,2
|
|
20241029,105100,161546000,411000,411000,411000,411000,0
|
|
20241029,105000,161546000,411000,411000,411000,411000,1
|
|
20241029,104900,161135000,411500,411500,411500,411500,0
|
|
20241029,104800,161135000,411500,411500,411500,411500,2
|
|
20241029,104700,160312000,411500,412000,412000,411500,2
|
|
20241029,104600,159488500,412000,412000,412000,412000,1
|
|
20241029,104500,159076500,412000,412000,412000,412000,1
|
|
20241029,104400,158664500,411500,411500,411500,411500,1
|
|
20241029,104300,158253000,411500,411500,411500,411500,0
|
|
20241029,104200,158253000,411500,411500,411500,411500,1
|
|
20241029,104100,157841500,411500,411500,411500,411500,0
|
|
20241029,104000,157841500,411500,412000,412000,411500,11
|
|
20241029,103900,153310500,411000,411000,411000,410000,34
|
|
20241029,103800,139338500,410000,410000,410000,410000,0
|
|
20241029,103700,139338500,410000,410000,410000,410000,2
|
|
20241029,103600,138518500,410000,410000,410000,410000,1
|
|
20241029,103500,138108500,410000,410000,410000,410000,0
|
|
20241029,103400,138108500,410000,410000,410000,410000,1
|
|
20241029,103300,137698500,410000,411500,411500,410000,10
|
|
20241029,103200,133594000,412000,412000,412000,412000,1
|
|
20241029,103100,133182000,410500,410500,410500,410500,1
|
|
20241029,103000,132771500,410500,410500,410500,410500,0
|
|
20241029,102900,132771500,410500,410500,410500,410500,5
|
|
20241029,102800,130719000,410500,410500,410500,410500,0
|
|
20241029,102700,130719000,410500,410500,410500,410500,2
|
|
20241029,102600,129898000,410000,412000,412000,410000,2
|
|
20241029,102500,129076000,410000,410000,410000,410000,0
|
|
20241029,102400,129076000,410000,410000,410000,410000,2
|
|
20241029,102300,128256000,410000,410000,410000,410000,0
|
|
20241029,102200,128256000,410000,410000,410000,410000,0
|
|
20241029,102100,128256000,410000,410000,410000,410000,1
|
|
20241029,102000,127846000,412000,412000,412000,412000,3
|
|
20241029,101900,126610000,412000,410000,412000,410000,2
|
|
20241029,101800,125788000,410000,410000,410000,410000,1
|
|
20241029,101700,125378000,410000,410000,410000,410000,0
|
|
20241029,101600,125378000,410000,410000,410000,410000,2
|
|
20241029,101500,124558000,410500,410500,410500,410500,2
|
|
20241029,101400,123737000,411000,411000,411000,411000,0
|
|
20241029,101300,123737000,411000,412000,412000,411000,4
|
|
20241029,101200,122090000,412000,412000,412000,411500,6
|
|
20241029,101100,119618500,412000,411500,412000,411500,2
|
|
20241029,101000,118795000,411500,410000,411500,410000,2
|
|
20241029,100900,117973500,410500,410500,410500,410500,0
|
|
20241029,100800,117973500,410500,410500,410500,410500,1
|
|
20241029,100700,117563000,412500,412500,412500,412500,0
|
|
20241029,100600,117563000,412500,412500,412500,412500,1
|
|
20241029,100500,117150500,410500,412000,412000,410500,13
|
|
20241029,100400,111800000,412000,412000,412000,412000,3
|
|
20241029,100300,110564000,412000,412000,412000,412000,1
|
|
20241029,100200,110152000,412000,412000,412000,412000,0
|
|
20241029,100100,110152000,412000,412000,412000,412000,1
|
|
20241029,100000,109740000,412500,412500,412500,412000,6
|
|
20241029,095900,107266500,412500,412500,412500,412500,1
|
|
20241029,095800,106854000,412000,412000,412000,412000,1
|
|
20241029,095700,106442000,412000,412000,412000,412000,0
|
|
20241029,095600,106442000,412000,412000,412000,412000,0
|
|
20241029,095500,106442000,412000,412000,412000,412000,1
|
|
20241029,095400,106030000,412500,412500,412500,412500,0
|
|
20241029,095300,106030000,412500,414000,414000,412500,30
|
|
20241029,095200,93642500,413000,413000,413000,413000,2
|
|
20241029,095100,92816500,413000,413000,413000,413000,0
|
|
20241029,095000,92816500,413000,413500,413500,413000,34
|
|
20241029,094900,78758000,413500,413500,413500,413500,4
|
|
20241029,094800,77104000,413500,413500,413500,413500,1
|
|
20241029,094700,76690500,413500,413500,413500,413500,1
|
|
20241029,094600,76277000,414000,414000,414000,414000,1
|
|
20241029,094500,75863000,413500,413000,413500,413000,2
|
|
20241029,094400,75036500,414000,414000,414000,414000,0
|
|
20241029,094300,75036500,414000,414000,414000,414000,2
|
|
20241029,094200,74208500,413000,413000,413000,413000,0
|
|
20241029,094100,74208500,413000,413000,413000,413000,0
|
|
20241029,094000,74208500,413000,413000,413000,413000,1
|
|
20241029,093900,73795500,414000,414000,414000,414000,1
|
|
20241029,093800,73381500,414000,414000,414000,414000,0
|
|
20241029,093700,73381500,414000,414000,414000,414000,2
|
|
20241029,093600,72553500,414000,414000,414000,414000,3
|
|
20241029,093500,71311500,414000,414000,414000,414000,0
|
|
20241029,093400,71311500,414000,414000,414000,414000,0
|
|
20241029,093300,71311500,414000,414000,414000,414000,1
|
|
20241029,093200,70897500,413000,413000,413000,413000,0
|
|
20241029,093100,70897500,413000,413000,413000,413000,2
|
|
20241029,093000,70071500,412000,412000,412000,412000,0
|
|
20241029,092900,70071500,412000,412000,412000,412000,0
|
|
20241029,092800,70071500,412000,412000,412000,412000,0
|
|
20241029,092700,70071500,412000,412000,412000,412000,1
|
|
20241029,092600,69659500,413000,413000,413000,413000,1
|
|
20241029,092500,69246500,412500,411000,412500,411000,90
|
|
20241029,092400,32190000,411000,411000,411000,411000,0
|
|
20241029,092300,32190000,411000,411000,411000,411000,5
|
|
20241029,092200,30135000,411500,411500,411500,411500,0
|
|
20241029,092100,30135000,411500,411500,411500,411500,5
|
|
20241029,092000,28077500,411500,411500,411500,411500,1
|
|
20241029,091900,27666000,411500,411500,411500,411500,0
|
|
20241029,091800,27666000,411500,411500,411500,411500,0
|
|
20241029,091700,27666000,411500,411500,411500,411500,0
|
|
20241029,091600,27666000,411500,411500,411500,411500,0
|
|
20241029,091500,27666000,411500,411500,411500,411500,0
|
|
20241029,091400,27666000,411500,411500,411500,411500,1
|
|
20241029,091300,27254500,412000,412000,412000,412000,3
|
|
20241029,091200,26018500,412000,412500,412500,412000,27
|
|
20241029,091100,14889000,412500,412500,412500,412500,5
|
|
20241029,091000,12826500,413000,413000,413000,413000,3
|
|
20241029,090900,11587500,413000,413000,413000,413000,0
|
|
20241029,090800,11587500,413000,413000,413000,413000,6
|
|
20241029,090700,9109500,414500,414500,414500,414500,3
|
|
20241029,090600,7866000,414500,413500,414500,413500,11
|
|
20241029,090500,3312500,414500,414500,414500,414500,0
|
|
20241029,090400,3312500,414500,414500,414500,414500,0
|
|
20241029,090300,3312500,414500,414500,414500,414500,1
|
|
20241029,090200,2898000,414000,414000,414000,414000,0
|
|
20241029,090100,2898000,414000,414000,414000,414000,0
|
|
20241029,090000,2898000,414000,414000,414000,414000,7
|