593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185000,1334761500,409500,409500,409500,409500,130
|
|
20241030,184900,1334761500,409500,409500,409500,409500,0
|
|
20241030,184800,1334761500,409500,409500,409500,409500,0
|
|
20241030,184700,1334761500,409500,409500,409500,409500,0
|
|
20241030,184600,1334761500,409500,409500,409500,409500,0
|
|
20241030,184500,1334761500,409500,409500,409500,409500,0
|
|
20241030,184400,1334761500,409500,409500,409500,409500,0
|
|
20241030,184300,1334761500,409500,409500,409500,409500,0
|
|
20241030,184200,1334761500,409500,409500,409500,409500,0
|
|
20241030,184100,1334761500,409500,409500,409500,409500,0
|
|
20241030,184000,1334761500,409500,409500,409500,409500,0
|
|
20241030,183900,1334761500,409500,409500,409500,409500,0
|
|
20241030,183800,1334761500,409500,409500,409500,409500,0
|
|
20241030,183700,1334761500,409500,409500,409500,409500,0
|
|
20241030,183600,1334761500,409500,409500,409500,409500,0
|
|
20241030,183500,1334761500,409500,409500,409500,409500,0
|
|
20241030,183400,1334761500,409500,409500,409500,409500,0
|
|
20241030,183300,1334761500,409500,409500,409500,409500,0
|
|
20241030,183200,1334761500,409500,409500,409500,409500,0
|
|
20241030,183100,1334761500,409500,409500,409500,409500,0
|
|
20241030,183000,1334761500,409500,409500,409500,409500,0
|
|
20241030,182900,1334761500,409500,409500,409500,409500,0
|
|
20241030,182800,1334761500,409500,409500,409500,409500,0
|
|
20241030,182700,1334761500,409500,409500,409500,409500,0
|
|
20241030,182600,1334761500,409500,409500,409500,409500,0
|
|
20241030,182500,1334761500,409500,409500,409500,409500,0
|
|
20241030,182400,1334761500,409500,409500,409500,409500,0
|
|
20241030,182300,1334761500,409500,409500,409500,409500,0
|
|
20241030,182200,1334761500,409500,409500,409500,409500,0
|
|
20241030,182100,1334761500,409500,409500,409500,409500,0
|
|
20241030,182000,1334761500,409500,409500,409500,409500,130
|
|
20241030,181900,1334761500,409500,409500,409500,409500,0
|
|
20241030,181800,1334761500,409500,409500,409500,409500,0
|
|
20241030,181700,1334761500,409500,409500,409500,409500,0
|
|
20241030,181600,1334761500,409500,409500,409500,409500,0
|
|
20241030,181500,1334761500,409500,409500,409500,409500,0
|
|
20241030,181400,1334761500,409500,409500,409500,409500,0
|
|
20241030,181300,1334761500,409500,409500,409500,409500,0
|
|
20241030,181200,1334761500,409500,409500,409500,409500,0
|
|
20241030,181100,1334761500,409500,409500,409500,409500,0
|
|
20241030,181000,1334761500,409500,409500,409500,409500,0
|
|
20241030,180900,1334761500,409500,409500,409500,409500,0
|
|
20241030,180800,1334761500,409500,409500,409500,409500,0
|
|
20241030,180700,1334761500,409500,409500,409500,409500,0
|
|
20241030,180600,1334761500,409500,409500,409500,409500,0
|
|
20241030,180500,1334761500,409500,409500,409500,409500,0
|
|
20241030,180400,1334761500,409500,409500,409500,409500,0
|
|
20241030,180300,1334761500,409500,409500,409500,409500,0
|
|
20241030,180200,1334761500,409500,409500,409500,409500,0
|
|
20241030,180100,1334761500,409500,409500,409500,409500,0
|
|
20241030,180000,1334761500,409500,409500,409500,409500,0
|
|
20241030,175900,1334761500,409500,409500,409500,409500,0
|
|
20241030,175800,1334761500,409500,409500,409500,409500,0
|
|
20241030,175700,1334761500,409500,409500,409500,409500,0
|
|
20241030,175600,1334761500,409500,409500,409500,409500,0
|
|
20241030,175500,1334761500,409500,409500,409500,409500,0
|
|
20241030,175400,1334761500,409500,409500,409500,409500,0
|
|
20241030,175300,1334761500,409500,409500,409500,409500,0
|
|
20241030,175200,1334761500,409500,409500,409500,409500,0
|
|
20241030,175100,1334761500,409500,409500,409500,409500,0
|
|
20241030,175000,1334761500,409500,409500,409500,409500,130
|
|
20241030,174900,1334761500,409500,409500,409500,409500,0
|
|
20241030,174800,1334761500,409500,409500,409500,409500,0
|
|
20241030,174700,1334761500,409500,409500,409500,409500,0
|
|
20241030,174600,1334761500,409500,409500,409500,409500,0
|
|
20241030,174500,1334761500,409500,409500,409500,409500,0
|
|
20241030,174400,1334761500,409500,409500,409500,409500,0
|
|
20241030,174300,1334761500,409500,409500,409500,409500,0
|
|
20241030,174200,1334761500,409500,409500,409500,409500,0
|
|
20241030,174100,1334761500,409500,409500,409500,409500,0
|
|
20241030,174000,1334761500,409500,409500,409500,409500,0
|
|
20241030,173900,1334761500,409500,409500,409500,409500,0
|
|
20241030,173800,1334761500,409500,409500,409500,409500,0
|
|
20241030,173700,1334761500,409500,409500,409500,409500,0
|
|
20241030,173600,1334761500,409500,409500,409500,409500,0
|
|
20241030,173500,1334761500,409500,409500,409500,409500,0
|
|
20241030,173400,1334761500,409500,409500,409500,409500,0
|
|
20241030,173300,1334761500,409500,409500,409500,409500,0
|
|
20241030,173200,1334761500,409500,409500,409500,409500,0
|
|
20241030,173100,1334761500,409500,409500,409500,409500,0
|
|
20241030,173000,1334761500,409500,409500,409500,409500,0
|
|
20241030,172900,1334761500,409500,409500,409500,409500,0
|
|
20241030,172800,1334761500,409500,409500,409500,409500,0
|
|
20241030,172700,1334761500,409500,409500,409500,409500,0
|
|
20241030,172600,1334761500,409500,409500,409500,409500,0
|
|
20241030,172500,1334761500,409500,409500,409500,409500,0
|
|
20241030,172400,1334761500,409500,409500,409500,409500,0
|
|
20241030,172300,1334761500,409500,409500,409500,409500,0
|
|
20241030,172200,1334761500,409500,409500,409500,409500,0
|
|
20241030,172100,1334761500,409500,409500,409500,409500,0
|
|
20241030,172000,1334761500,409500,409500,409500,409500,130
|
|
20241030,171900,1334761500,409500,409500,409500,409500,0
|
|
20241030,171800,1334761500,409500,409500,409500,409500,0
|
|
20241030,171700,1334761500,409500,409500,409500,409500,0
|
|
20241030,171600,1334761500,409500,409500,409500,409500,0
|
|
20241030,171500,1334761500,409500,409500,409500,409500,0
|
|
20241030,171400,1334761500,409500,409500,409500,409500,0
|
|
20241030,171300,1334761500,409500,409500,409500,409500,0
|
|
20241030,171200,1334761500,409500,409500,409500,409500,0
|
|
20241030,171100,1334761500,409500,409500,409500,409500,0
|
|
20241030,171000,1334761500,409500,409500,409500,409500,0
|
|
20241030,170900,1334761500,409500,409500,409500,409500,0
|
|
20241030,170800,1334761500,409500,409500,409500,409500,0
|
|
20241030,170700,1334761500,409500,409500,409500,409500,0
|
|
20241030,170600,1334761500,409500,409500,409500,409500,0
|
|
20241030,170500,1334761500,409500,409500,409500,409500,0
|
|
20241030,170400,1334761500,409500,409500,409500,409500,0
|
|
20241030,170300,1334761500,409500,409500,409500,409500,0
|
|
20241030,170200,1334761500,409500,409500,409500,409500,0
|
|
20241030,170100,1334761500,409500,409500,409500,409500,0
|
|
20241030,170000,1334761500,409500,409500,409500,409500,0
|
|
20241030,165900,1334761500,409500,409500,409500,409500,0
|
|
20241030,165800,1334761500,409500,409500,409500,409500,0
|
|
20241030,165700,1334761500,409500,409500,409500,409500,0
|
|
20241030,165600,1334761500,409500,409500,409500,409500,0
|
|
20241030,165500,1334761500,409500,409500,409500,409500,0
|
|
20241030,165400,1334761500,409500,409500,409500,409500,0
|
|
20241030,165300,1334761500,409500,409500,409500,409500,0
|
|
20241030,165200,1334761500,409500,409500,409500,409500,0
|
|
20241030,165100,1334761500,409500,409500,409500,409500,0
|
|
20241030,165000,1334761500,409500,409500,409500,409500,130
|
|
20241030,164900,1334761500,409500,409500,409500,409500,0
|
|
20241030,164800,1334761500,409500,409500,409500,409500,0
|
|
20241030,164700,1334761500,409500,409500,409500,409500,0
|
|
20241030,164600,1334761500,409500,409500,409500,409500,0
|
|
20241030,164500,1334761500,409500,409500,409500,409500,0
|
|
20241030,164400,1334761500,409500,409500,409500,409500,0
|
|
20241030,164300,1334761500,409500,409500,409500,409500,0
|
|
20241030,164200,1334761500,409500,409500,409500,409500,0
|
|
20241030,164100,1334761500,409500,409500,409500,409500,0
|
|
20241030,164000,1334761500,409500,409500,409500,409500,0
|
|
20241030,163900,1334761500,409500,409500,409500,409500,0
|
|
20241030,163800,1334761500,409500,409500,409500,409500,0
|
|
20241030,163700,1334761500,409500,409500,409500,409500,0
|
|
20241030,163600,1334761500,409500,409500,409500,409500,0
|
|
20241030,163500,1334761500,409500,409500,409500,409500,0
|
|
20241030,163400,1334761500,409500,409500,409500,409500,0
|
|
20241030,163300,1334761500,409500,409500,409500,409500,0
|
|
20241030,163200,1334761500,409500,409500,409500,409500,0
|
|
20241030,163100,1334761500,409500,409500,409500,409500,0
|
|
20241030,163000,1334761500,409500,409500,409500,409500,0
|
|
20241030,162900,1334761500,409500,409500,409500,409500,0
|
|
20241030,162800,1334761500,409500,409500,409500,409500,0
|
|
20241030,162700,1334761500,409500,409500,409500,409500,0
|
|
20241030,162600,1334761500,409500,409500,409500,409500,0
|
|
20241030,162500,1334761500,409500,409500,409500,409500,0
|
|
20241030,162400,1334761500,409500,409500,409500,409500,0
|
|
20241030,162300,1334761500,409500,409500,409500,409500,0
|
|
20241030,162200,1334761500,409500,409500,409500,409500,0
|
|
20241030,162100,1334761500,409500,409500,409500,409500,0
|
|
20241030,162000,1334761500,409500,409500,409500,409500,130
|
|
20241030,161900,1334761500,409500,409500,409500,409500,0
|
|
20241030,161800,1334761500,409500,409500,409500,409500,0
|
|
20241030,161700,1334761500,409500,409500,409500,409500,0
|
|
20241030,161600,1334761500,409500,409500,409500,409500,0
|
|
20241030,161500,1334761500,409500,409500,409500,409500,0
|
|
20241030,161400,1334761500,409500,409500,409500,409500,0
|
|
20241030,161300,1334761500,409500,409500,409500,409500,0
|
|
20241030,161200,1334761500,409500,409500,409500,409500,0
|
|
20241030,161100,1334761500,409500,409500,409500,409500,0
|
|
20241030,161000,1334761500,409500,409500,409500,409500,0
|
|
20241030,160900,1334761500,409500,409500,409500,409500,0
|
|
20241030,160800,1334761500,409500,409500,409500,409500,0
|
|
20241030,160700,1334761500,409500,409500,409500,409500,0
|
|
20241030,160600,1334761500,409500,409500,409500,409500,0
|
|
20241030,160500,1334761500,409500,409500,409500,409500,0
|
|
20241030,160400,1334761500,409500,409500,409500,409500,0
|
|
20241030,160300,1334761500,409500,409500,409500,409500,0
|
|
20241030,160200,1334761500,409500,409500,409500,409500,0
|
|
20241030,160100,1334761500,409500,409500,409500,409500,0
|
|
20241030,160000,1334761500,409500,409500,409500,409500,0
|
|
20241030,155900,1334761500,409500,409500,409500,409500,0
|
|
20241030,155800,1334761500,409500,409500,409500,409500,0
|
|
20241030,155700,1334761500,409500,409500,409500,409500,0
|
|
20241030,155600,1334761500,409500,409500,409500,409500,0
|
|
20241030,155500,1334761500,409500,409500,409500,409500,0
|
|
20241030,155400,1334761500,409500,409500,409500,409500,0
|
|
20241030,155300,1334761500,409500,409500,409500,409500,0
|
|
20241030,155200,1334761500,409500,409500,409500,409500,0
|
|
20241030,155100,1334761500,409500,409500,409500,409500,0
|
|
20241030,155000,1334761500,409500,409500,409500,409500,130
|
|
20241030,154900,1334761500,409500,409500,409500,409500,0
|
|
20241030,154800,1334761500,409500,409500,409500,409500,0
|
|
20241030,154700,1334761500,409500,409500,409500,409500,0
|
|
20241030,154600,1334761500,409500,409500,409500,409500,0
|
|
20241030,154500,1334761500,409500,409500,409500,409500,0
|
|
20241030,154400,1334761500,409500,409500,409500,409500,0
|
|
20241030,154300,1334761500,409500,409500,409500,409500,0
|
|
20241030,154200,1334761500,409500,409500,409500,409500,0
|
|
20241030,154100,1334761500,409500,409500,409500,409500,0
|
|
20241030,154000,1334761500,409500,409500,409500,409500,0
|
|
20241030,153900,1334761500,409500,409500,409500,409500,0
|
|
20241030,153800,1334761500,409500,409500,409500,409500,0
|
|
20241030,153700,1334761500,409500,409500,409500,409500,0
|
|
20241030,153600,1334761500,409500,409500,409500,409500,0
|
|
20241030,153500,1334761500,409500,409500,409500,409500,0
|
|
20241030,153400,1334761500,409500,409500,409500,409500,0
|
|
20241030,153300,1334761500,409500,409500,409500,409500,0
|
|
20241030,153200,1334761500,409500,409500,409500,409500,0
|
|
20241030,153100,1334761500,409500,409500,409500,409500,0
|
|
20241030,153000,1334761500,409500,409500,409500,409500,130
|
|
20241030,152900,1281526500,411000,411000,411000,411000,0
|
|
20241030,152800,1281526500,411000,411000,411000,411000,0
|
|
20241030,152700,1281526500,411000,411000,411000,411000,0
|
|
20241030,152600,1281526500,411000,411000,411000,411000,0
|
|
20241030,152500,1281526500,411000,411000,411000,411000,0
|
|
20241030,152400,1281526500,411000,411000,411000,411000,0
|
|
20241030,152300,1281526500,411000,411000,411000,411000,0
|
|
20241030,152200,1281526500,411000,411000,411000,411000,0
|
|
20241030,152100,1281526500,411000,411000,411000,411000,0
|
|
20241030,152000,1281526500,411000,411000,411000,411000,0
|
|
20241030,151900,1281526500,411000,411000,411000,411000,11
|
|
20241030,151800,1277005500,411000,411000,411000,411000,1
|
|
20241030,151700,1276594500,411000,411500,411500,411000,11
|
|
20241030,151600,1272073000,411500,411500,411500,411500,0
|
|
20241030,151500,1272073000,411500,411500,411500,411500,0
|
|
20241030,151400,1272073000,411500,411500,411500,411500,0
|
|
20241030,151300,1272073000,411500,411500,411500,411500,0
|
|
20241030,151200,1272073000,411500,411500,411500,411500,0
|
|
20241030,151100,1272073000,411500,411500,411500,411500,2
|
|
20241030,151000,1271250000,411500,411000,411500,411000,11
|
|
20241030,150900,1266724000,411000,411000,411000,411000,17
|
|
20241030,150800,1259737000,411000,411000,411000,411000,1
|
|
20241030,150700,1259326000,411000,411000,411000,411000,0
|
|
20241030,150600,1259326000,411000,411000,411000,411000,0
|
|
20241030,150500,1259326000,411000,411000,411000,411000,0
|
|
20241030,150400,1259326000,411000,411000,411000,411000,0
|
|
20241030,150300,1259326000,411000,411000,411000,411000,0
|
|
20241030,150200,1259326000,411000,411000,411000,411000,0
|
|
20241030,150100,1259326000,411000,411000,411000,411000,0
|
|
20241030,150000,1259326000,411000,411000,411000,411000,4
|
|
20241030,145900,1257682000,411500,411500,411500,411500,2
|
|
20241030,145800,1256859000,411500,411500,411500,411500,0
|
|
20241030,145700,1256859000,411500,411500,411500,411500,1
|
|
20241030,145600,1256447500,411500,411500,411500,411500,0
|
|
20241030,145500,1256447500,411500,411500,411500,411500,51
|
|
20241030,145400,1235461000,411000,411000,411000,411000,0
|
|
20241030,145300,1235461000,411000,411000,411500,411000,4
|
|
20241030,145200,1233816500,411500,411500,411500,411500,0
|
|
20241030,145100,1233816500,411500,411500,411500,411500,4
|
|
20241030,145000,1232170500,411500,411500,411500,411500,0
|
|
20241030,144900,1232170500,411500,410000,411500,410000,27
|
|
20241030,144800,1221075000,409000,409000,409000,409000,0
|
|
20241030,144700,1221075000,409000,409000,409000,409000,2
|
|
20241030,144600,1220257000,409500,409500,409500,409500,3
|
|
20241030,144500,1219028500,410000,410000,410000,410000,0
|
|
20241030,144400,1219028500,410000,410000,410000,410000,0
|
|
20241030,144300,1219028500,410000,410000,410000,410000,2
|
|
20241030,144200,1218208500,411500,410500,411500,407500,142
|
|
20241030,144100,1160024000,410500,410500,410500,410000,48
|
|
20241030,144000,1140321000,410000,408500,410000,408500,633
|
|
20241030,143900,880839500,409500,409500,409500,409000,31
|
|
20241030,143800,868146000,410500,410500,410500,410500,0
|
|
20241030,143700,868146000,410500,410500,410500,410500,2
|
|
20241030,143600,867325000,411500,409000,411500,407500,102
|
|
20241030,143500,825668000,409000,409000,409000,409000,0
|
|
20241030,143400,825668000,409000,411000,411000,409000,130
|
|
20241030,143300,772413500,410500,410500,410500,410500,2
|
|
20241030,143200,771592500,411000,411000,411000,411000,35
|
|
20241030,143100,757207500,411500,411500,411500,411500,0
|
|
20241030,143000,757207500,411500,411500,411500,411500,1
|
|
20241030,142900,756796000,411000,411000,411000,411000,0
|
|
20241030,142800,756796000,411000,411000,411000,411000,0
|
|
20241030,142700,756796000,411000,411000,411000,411000,0
|
|
20241030,142600,756796000,411000,411500,411500,411000,25
|
|
20241030,142500,746510000,412000,412000,412000,412000,34
|
|
20241030,142400,732502000,413000,413000,413000,413000,0
|
|
20241030,142300,732502000,413000,413000,413000,413000,0
|
|
20241030,142200,732502000,413000,413500,413500,413000,31
|
|
20241030,142100,719698000,413500,413500,413500,413500,0
|
|
20241030,142000,719698000,413500,413000,414000,412500,72
|
|
20241030,141900,689931500,413000,413000,413000,413000,0
|
|
20241030,141800,689931500,413000,412000,413000,412000,23
|
|
20241030,141700,680443500,412000,412000,412000,412000,0
|
|
20241030,141600,680443500,412000,412000,412000,412000,1
|
|
20241030,141500,680031500,411500,411500,411500,411500,1
|
|
20241030,141400,679620000,411500,411500,411500,411500,0
|
|
20241030,141300,679620000,411500,411500,411500,411500,3
|
|
20241030,141200,678385500,412000,412000,412000,412000,0
|
|
20241030,141100,678385500,412000,412000,412000,412000,2
|
|
20241030,141000,677561500,412500,412500,412500,412500,2
|
|
20241030,140900,676736500,413000,413000,413000,413000,0
|
|
20241030,140800,676736500,413000,412000,413000,412000,7
|
|
20241030,140700,673851000,411500,411500,411500,411500,0
|
|
20241030,140600,673851000,411500,411500,412000,411500,6
|
|
20241030,140500,671381500,412000,412000,412000,412000,0
|
|
20241030,140400,671381500,412000,412000,412000,412000,4
|
|
20241030,140300,669733500,412000,412000,412000,412000,10
|
|
20241030,140200,665613500,412500,412500,412500,412500,4
|
|
20241030,140100,663963500,412500,412500,412500,412500,1
|
|
20241030,140000,663551000,412000,412000,412000,412000,3
|
|
20241030,135900,662315000,412500,412500,412500,412500,1
|
|
20241030,135800,661902500,412500,412500,412500,412500,0
|
|
20241030,135700,661902500,412500,412500,412500,412500,1
|
|
20241030,135600,661490000,413000,413000,413000,413000,0
|
|
20241030,135500,661490000,413000,411500,413000,411500,9
|
|
20241030,135400,657781500,412500,412500,412500,412500,0
|
|
20241030,135300,657781500,412500,412500,412500,412500,36
|
|
20241030,135200,642931500,413000,413000,413000,413000,0
|
|
20241030,135100,642931500,413000,413000,413000,413000,1
|
|
20241030,135000,642518500,413000,413000,413000,413000,1
|
|
20241030,134900,642105500,412500,412500,412500,412500,0
|
|
20241030,134800,642105500,412500,412500,412500,412500,0
|
|
20241030,134700,642105500,412500,412000,412500,412000,57
|
|
20241030,134600,618594500,412500,412500,412500,412500,1
|
|
20241030,134500,618182000,412500,412500,412500,412500,0
|
|
20241030,134400,618182000,412500,412500,412500,412500,1
|
|
20241030,134300,617769500,412000,412000,412000,412000,0
|
|
20241030,134200,617769500,412000,412000,412000,412000,1
|
|
20241030,134100,617357500,411500,411500,411500,411500,0
|
|
20241030,134000,617357500,411500,411500,411500,411500,3
|
|
20241030,133900,616123000,412000,412500,412500,412000,2
|
|
20241030,133800,615298500,412500,412500,412500,412500,0
|
|
20241030,133700,615298500,412500,412500,412500,412500,2
|
|
20241030,133600,614473500,412000,412000,412000,412000,0
|
|
20241030,133500,614473500,412000,412000,412000,412000,1
|
|
20241030,133400,614061500,412500,413500,413500,412500,7
|
|
20241030,133300,611170500,412500,414000,414000,412500,16
|
|
20241030,133200,604561000,414500,413000,414500,413000,31
|
|
20241030,133100,591753500,413000,413000,413000,413000,0
|
|
20241030,133000,591753500,413000,413000,413000,413000,0
|
|
20241030,132900,591753500,413000,413500,413500,413000,4
|
|
20241030,132800,590100000,413000,413000,413000,413000,0
|
|
20241030,132700,590100000,413000,413000,413000,413000,3
|
|
20241030,132600,588861000,414000,413000,414000,413000,11
|
|
20241030,132500,584315500,413000,413000,413000,413000,0
|
|
20241030,132400,584315500,413000,413000,413000,413000,2
|
|
20241030,132300,583489500,413000,413000,413000,413000,4
|
|
20241030,132200,581837500,412500,411000,412500,411000,388
|
|
20241030,132100,422316000,411000,411000,411000,411000,3
|
|
20241030,132000,421083000,411000,410500,411000,410500,5
|
|
20241030,131900,419030000,410500,410500,410500,410500,0
|
|
20241030,131800,419030000,410500,410500,411000,410500,3
|
|
20241030,131700,417798000,411000,411000,411000,411000,14
|
|
20241030,131600,412044000,411000,411000,411000,411000,1
|
|
20241030,131500,411633000,411000,411000,411000,411000,0
|
|
20241030,131400,411633000,411000,410500,411000,410500,3
|
|
20241030,131300,410400500,410500,410500,410500,410500,2
|
|
20241030,131200,409579500,410500,410500,410500,410500,0
|
|
20241030,131100,409579500,410500,410500,410500,410500,3
|
|
20241030,131000,408348000,409500,409500,409500,409500,0
|
|
20241030,130900,408348000,409500,410000,410000,409500,3
|
|
20241030,130800,407118500,409500,409500,409500,409500,0
|
|
20241030,130700,407118500,409500,409500,409500,409500,3
|
|
20241030,130600,405890000,409500,409500,409500,409500,0
|
|
20241030,130500,405890000,409500,409500,409500,409500,1
|
|
20241030,130400,405480500,409500,409500,409500,409500,0
|
|
20241030,130300,405480500,409500,409500,409500,409500,5
|
|
20241030,130200,403433000,409500,409500,409500,409500,0
|
|
20241030,130100,403433000,409500,409500,409500,409500,0
|
|
20241030,130000,403433000,409500,409500,409500,409500,5
|
|
20241030,125900,401385500,409500,409500,409500,409500,0
|
|
20241030,125800,401385500,409500,409500,409500,409500,1
|
|
20241030,125700,400976000,410000,410000,410000,410000,2
|
|
20241030,125600,400156000,410000,410000,410000,410000,48
|
|
20241030,125500,380476000,410000,410000,410000,410000,4
|
|
20241030,125400,378836000,410500,410500,410500,410000,19
|
|
20241030,125300,371039000,410500,410500,410500,410500,3
|
|
20241030,125200,369807500,410500,410500,410500,410500,1
|
|
20241030,125100,369397000,411000,411000,411000,411000,23
|
|
20241030,125000,359944000,411000,410500,411000,410500,2
|
|
20241030,124900,359122500,411000,411000,411000,411000,61
|
|
20241030,124800,334051500,410500,410500,410500,410500,0
|
|
20241030,124700,334051500,410500,410500,410500,410500,3
|
|
20241030,124600,332820000,410500,410500,410500,410500,0
|
|
20241030,124500,332820000,410500,410500,410500,410500,1
|
|
20241030,124400,332409500,410500,410500,410500,410500,0
|
|
20241030,124300,332409500,410500,410500,410500,410500,0
|
|
20241030,124200,332409500,410500,410500,410500,410500,0
|
|
20241030,124100,332409500,410500,410500,410500,410500,0
|
|
20241030,124000,332409500,410500,410500,410500,410500,3
|
|
20241030,123900,331178000,411000,411000,411000,411000,17
|
|
20241030,123800,324191000,410500,410500,410500,410500,0
|
|
20241030,123700,324191000,410500,410500,410500,410500,0
|
|
20241030,123600,324191000,410500,410500,410500,410500,0
|
|
20241030,123500,324191000,410500,410500,410500,410500,0
|
|
20241030,123400,324191000,410500,410500,410500,410500,2
|
|
20241030,123300,323370000,411000,411000,411000,411000,0
|
|
20241030,123200,323370000,411000,411000,411000,411000,0
|
|
20241030,123100,323370000,411000,411000,411000,411000,0
|
|
20241030,123000,323370000,411000,411000,411000,411000,1
|
|
20241030,122900,322959000,411000,411000,411000,411000,1
|
|
20241030,122800,322548000,411000,411000,411000,411000,0
|
|
20241030,122700,322548000,411000,411000,411000,411000,1
|
|
20241030,122600,322137000,411000,411500,411500,411000,15
|
|
20241030,122500,315965000,411500,411500,411500,411500,0
|
|
20241030,122400,315965000,411500,411500,411500,411500,0
|
|
20241030,122300,315965000,411500,411500,411500,411500,0
|
|
20241030,122200,315965000,411500,411500,411500,411500,3
|
|
20241030,122100,314730500,410500,410500,410500,410500,0
|
|
20241030,122000,314730500,410500,410500,410500,410500,3
|
|
20241030,121900,313499000,411000,411000,411000,411000,1
|
|
20241030,121800,313088000,410500,410500,410500,410500,1
|
|
20241030,121700,312677500,411500,411500,411500,411500,0
|
|
20241030,121600,312677500,411500,411500,411500,411500,2
|
|
20241030,121500,311854500,410500,410500,410500,410500,0
|
|
20241030,121400,311854500,410500,410500,410500,410500,3
|
|
20241030,121300,310623000,410000,410000,410000,410000,0
|
|
20241030,121200,310623000,410000,410000,410000,410000,0
|
|
20241030,121100,310623000,410000,410000,410000,410000,0
|
|
20241030,121000,310623000,410000,410000,410000,410000,2
|
|
20241030,120900,309803000,410000,410000,410000,410000,0
|
|
20241030,120800,309803000,410000,410000,410000,410000,0
|
|
20241030,120700,309803000,410000,410000,410000,410000,3
|
|
20241030,120600,308573000,410000,410000,410000,410000,0
|
|
20241030,120500,308573000,410000,410000,410000,410000,1
|
|
20241030,120400,308163000,410000,410000,410000,410000,2
|
|
20241030,120300,307343000,410000,410000,410000,410000,0
|
|
20241030,120200,307343000,410000,410000,410000,410000,1
|
|
20241030,120100,306933000,411500,411500,411500,411500,1
|
|
20241030,120000,306521500,410000,410000,410000,410000,3
|
|
20241030,115900,305291500,411500,411500,411500,411500,2
|
|
20241030,115800,304468500,411500,411500,411500,411500,0
|
|
20241030,115700,304468500,411500,411500,411500,411500,10
|
|
20241030,115600,300353500,409500,409500,409500,409500,0
|
|
20241030,115500,300353500,409500,409500,409500,409500,1
|
|
20241030,115400,299944000,411000,409500,411000,409500,3
|
|
20241030,115300,298714000,410000,410000,410000,410000,0
|
|
20241030,115200,298714000,410000,410000,410000,410000,50
|
|
20241030,115100,278214000,410000,410000,410000,410000,20
|
|
20241030,115000,270014000,410000,410000,410000,410000,25
|
|
20241030,114900,259764000,410000,410000,410000,410000,0
|
|
20241030,114800,259764000,410000,410000,410000,410000,0
|
|
20241030,114700,259764000,410000,410000,410000,410000,3
|
|
20241030,114600,258534000,410500,410500,410500,410500,7
|
|
20241030,114500,255660500,410500,410500,410500,410500,1
|
|
20241030,114400,255250000,411000,411000,411000,411000,1
|
|
20241030,114300,254839000,411000,411000,411000,411000,0
|
|
20241030,114200,254839000,411000,411000,411000,411000,0
|
|
20241030,114100,254839000,411000,411000,411000,411000,1
|
|
20241030,114000,254428000,410500,410500,410500,410500,0
|
|
20241030,113900,254428000,410500,410500,410500,410500,1
|
|
20241030,113800,254017500,410500,410500,410500,410500,1
|
|
20241030,113700,253607000,410500,410500,410500,410500,1
|
|
20241030,113600,253196500,410500,410500,410500,410500,0
|
|
20241030,113500,253196500,410500,410500,410500,410500,14
|
|
20241030,113400,247449500,410500,410500,410500,410500,3
|
|
20241030,113300,246218000,410500,410500,410500,410500,0
|
|
20241030,113200,246218000,410500,410500,410500,410000,142
|
|
20241030,113100,187995000,410500,410500,410500,410000,18
|
|
20241030,113000,180606500,411000,411500,411500,410500,105
|
|
20241030,112900,137460500,411500,411500,411500,411500,0
|
|
20241030,112800,137460500,411500,411500,411500,411500,0
|
|
20241030,112700,137460500,411500,411500,411500,411500,6
|
|
20241030,112600,134991500,412000,412000,412000,412000,0
|
|
20241030,112500,134991500,412000,412000,412000,412000,21
|
|
20241030,112400,126339500,412000,412000,412000,412000,0
|
|
20241030,112300,126339500,412000,412000,412000,412000,0
|
|
20241030,112200,126339500,412000,412000,412000,412000,0
|
|
20241030,112100,126339500,412000,412000,412000,412000,3
|
|
20241030,112000,125103500,413000,413000,413000,413000,1
|
|
20241030,111900,124690500,412000,412000,412000,412000,1
|
|
20241030,111800,124278500,412000,412000,412000,412000,1
|
|
20241030,111700,123866500,413000,413000,413000,413000,0
|
|
20241030,111600,123866500,413000,413000,413000,413000,2
|
|
20241030,111500,123040500,412000,412000,412000,412000,1
|
|
20241030,111400,122628500,412000,412000,412000,412000,2
|
|
20241030,111300,121804500,412000,412000,412000,412000,0
|
|
20241030,111200,121804500,412000,412000,412000,412000,0
|
|
20241030,111100,121804500,412000,412000,412000,412000,0
|
|
20241030,111000,121804500,412000,412000,412000,412000,0
|
|
20241030,110900,121804500,412000,412000,412000,412000,0
|
|
20241030,110800,121804500,412000,412000,412000,412000,0
|
|
20241030,110700,121804500,412000,412000,412000,412000,3
|
|
20241030,110600,120568500,412000,412000,412000,412000,0
|
|
20241030,110500,120568500,412000,412000,412000,412000,0
|
|
20241030,110400,120568500,412000,412000,412000,412000,2
|
|
20241030,110300,119744500,412500,412500,412500,412500,1
|
|
20241030,110200,119332000,413000,413000,413000,413000,0
|
|
20241030,110100,119332000,413000,412000,413000,412000,4
|
|
20241030,110000,117683000,413000,413000,413000,413000,1
|
|
20241030,105900,117270000,412000,412000,412000,412000,0
|
|
20241030,105800,117270000,412000,412000,412000,412000,0
|
|
20241030,105700,117270000,412000,412000,412000,412000,0
|
|
20241030,105600,117270000,412000,412000,412000,412000,1
|
|
20241030,105500,116858000,412000,412000,412000,412000,0
|
|
20241030,105400,116858000,412000,412000,412000,412000,3
|
|
20241030,105300,115622000,413000,413000,413000,413000,0
|
|
20241030,105200,115622000,413000,413000,413000,413000,1
|
|
20241030,105100,115209000,412500,412500,412500,412500,0
|
|
20241030,105000,115209000,412500,412500,412500,412500,3
|
|
20241030,104900,113971500,412500,412500,412500,412500,0
|
|
20241030,104800,113971500,412500,412500,412500,412500,0
|
|
20241030,104700,113971500,412500,412500,412500,412500,3
|
|
20241030,104600,112734000,412000,412000,412000,412000,0
|
|
20241030,104500,112734000,412000,412000,412000,412000,1
|
|
20241030,104400,112322000,412500,412000,412500,412000,12
|
|
20241030,104300,107373000,412000,412000,412000,412000,0
|
|
20241030,104200,107373000,412000,412000,412000,412000,0
|
|
20241030,104100,107373000,412000,412000,412000,412000,3
|
|
20241030,104000,106137000,412500,412500,412500,412500,2
|
|
20241030,103900,105312000,412000,412000,412000,412000,0
|
|
20241030,103800,105312000,412000,412000,412000,412000,0
|
|
20241030,103700,105312000,412000,412000,412000,412000,0
|
|
20241030,103600,105312000,412000,412000,412000,412000,0
|
|
20241030,103500,105312000,412000,412000,412000,412000,0
|
|
20241030,103400,105312000,412000,412000,412000,412000,2
|
|
20241030,103300,104488000,411500,411500,411500,411500,0
|
|
20241030,103200,104488000,411500,411500,411500,411500,0
|
|
20241030,103100,104488000,411500,411500,411500,411500,0
|
|
20241030,103000,104488000,411500,411500,411500,411500,0
|
|
20241030,102900,104488000,411500,411500,411500,411500,0
|
|
20241030,102800,104488000,411500,411500,411500,411500,3
|
|
20241030,102700,103253500,413000,412000,413000,411500,11
|
|
20241030,102600,98721500,413000,413000,413000,413000,0
|
|
20241030,102500,98721500,413000,412500,413000,412500,12
|
|
20241030,102400,93771000,413000,413000,413000,413000,1
|
|
20241030,102300,93358000,412500,412500,412500,412500,11
|
|
20241030,102200,88820500,413000,413000,413000,413000,1
|
|
20241030,102100,88407500,412500,412500,412500,412500,3
|
|
20241030,102000,87170000,413000,413000,413000,413000,0
|
|
20241030,101900,87170000,413000,413000,413000,413000,0
|
|
20241030,101800,87170000,413000,413000,413000,413000,0
|
|
20241030,101700,87170000,413000,413000,413000,413000,2
|
|
20241030,101600,86344000,413000,413000,413000,413000,0
|
|
20241030,101500,86344000,413000,413000,413000,413000,0
|
|
20241030,101400,86344000,413000,414000,414000,412500,8
|
|
20241030,101300,83039000,413500,413500,413500,413500,0
|
|
20241030,101200,83039000,413500,413500,413500,413500,1
|
|
20241030,101100,82625500,413500,413500,413500,413500,12
|
|
20241030,101000,77663500,413500,413500,413500,413500,1
|
|
20241030,100900,77250000,413500,413500,413500,413500,0
|
|
20241030,100800,77250000,413500,413500,413500,413500,3
|
|
20241030,100700,76009500,414000,414000,414000,414000,0
|
|
20241030,100600,76009500,414000,414000,414000,414000,2
|
|
20241030,100500,75181500,414000,415500,415500,414000,10
|
|
20241030,100400,71040000,416000,416000,416000,416000,0
|
|
20241030,100300,71040000,416000,416000,416000,416000,0
|
|
20241030,100200,71040000,416000,416000,416000,416000,3
|
|
20241030,100100,69792000,416000,414000,416000,414000,4
|
|
20241030,100000,68134000,416000,415500,416000,415500,2
|
|
20241030,095900,67302500,414000,414000,414000,414000,0
|
|
20241030,095800,67302500,414000,414000,414000,414000,0
|
|
20241030,095700,67302500,414000,414000,414000,414000,0
|
|
20241030,095600,67302500,414000,414000,414000,414000,1
|
|
20241030,095500,66888500,414000,414000,414000,414000,0
|
|
20241030,095400,66888500,414000,414000,414000,414000,2
|
|
20241030,095300,66060500,414000,414000,414000,414000,0
|
|
20241030,095200,66060500,414000,414000,414000,414000,0
|
|
20241030,095100,66060500,414000,414000,414000,414000,0
|
|
20241030,095000,66060500,414000,414000,414000,414000,2
|
|
20241030,094900,65232500,414000,414000,414000,414000,0
|
|
20241030,094800,65232500,414000,414000,414000,414000,3
|
|
20241030,094700,63990500,414500,414500,414500,414500,2
|
|
20241030,094600,63161500,414000,414000,414000,414000,0
|
|
20241030,094500,63161500,414000,414000,414000,414000,0
|
|
20241030,094400,63161500,414000,414000,414000,414000,1
|
|
20241030,094300,62747500,414000,414000,414000,414000,10
|
|
20241030,094200,58607500,414000,413000,414000,412000,16
|
|
20241030,094100,52009500,413500,414000,414000,413500,5
|
|
20241030,094000,49941000,414000,414000,414000,414000,1
|
|
20241030,093900,49527000,414000,414000,414000,414000,3
|
|
20241030,093800,48285000,414500,414500,414500,414500,0
|
|
20241030,093700,48285000,414500,414500,414500,414500,1
|
|
20241030,093600,47870500,414500,414500,414500,414500,0
|
|
20241030,093500,47870500,414500,415000,415000,414500,20
|
|
20241030,093400,39572000,416000,416000,416000,416000,0
|
|
20241030,093300,39572000,416000,416000,416000,416000,0
|
|
20241030,093200,39572000,416000,416000,416000,416000,0
|
|
20241030,093100,39572000,416000,416000,416000,416000,0
|
|
20241030,093000,39572000,416000,416000,416000,416000,1
|
|
20241030,092900,39156000,416500,416500,416500,416500,1
|
|
20241030,092800,38739500,415500,415500,415500,415500,12
|
|
20241030,092700,33753500,415500,415500,415500,415500,1
|
|
20241030,092600,33338000,415500,415500,415500,415500,0
|
|
20241030,092500,33338000,415500,415500,415500,415500,2
|
|
20241030,092400,32507000,415500,415500,415500,415500,2
|
|
20241030,092300,31676000,417500,417500,417500,417500,2
|
|
20241030,092200,30841000,416000,416500,417000,416000,9
|
|
20241030,092100,27092000,416500,416000,416500,416000,9
|
|
20241030,092000,23347500,416500,416500,416500,416500,1
|
|
20241030,091900,22931000,416500,416500,416500,416500,1
|
|
20241030,091800,22514500,416500,416500,416500,416500,0
|
|
20241030,091700,22514500,416500,416500,416500,416500,1
|
|
20241030,091600,22098000,415500,415500,415500,415500,4
|
|
20241030,091500,20436000,415500,415500,415500,415500,0
|
|
20241030,091400,20436000,415500,415500,415500,415500,0
|
|
20241030,091300,20436000,415500,415500,415500,415500,0
|
|
20241030,091200,20436000,415500,415500,415500,415500,0
|
|
20241030,091100,20436000,415500,415500,415500,415500,0
|
|
20241030,091000,20436000,415500,415000,415500,415000,4
|
|
20241030,090900,18774500,415500,415500,415500,415500,0
|
|
20241030,090800,18774500,415500,415500,415500,415500,0
|
|
20241030,090700,18774500,415500,415500,415500,415500,3
|
|
20241030,090600,17528000,415500,415500,415500,415500,8
|
|
20241030,090500,14204000,415500,415500,415500,415500,0
|
|
20241030,090400,14204000,415500,415500,415500,415500,0
|
|
20241030,090300,14204000,415500,415500,415500,415500,1
|
|
20241030,090200,13788500,415500,415500,415500,415500,1
|
|
20241030,090100,13373000,415500,415500,415500,415500,8
|
|
20241030,090000,10049000,415500,419000,419000,415500,24
|