591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184800,1189485500,418500,418500,418500,418500,285
|
|
20241104,184700,1189485500,418500,418500,418500,418500,0
|
|
20241104,184600,1189485500,418500,418500,418500,418500,0
|
|
20241104,184500,1189485500,418500,418500,418500,418500,0
|
|
20241104,184400,1189485500,418500,418500,418500,418500,0
|
|
20241104,184300,1189485500,418500,418500,418500,418500,0
|
|
20241104,184200,1189485500,418500,418500,418500,418500,0
|
|
20241104,184100,1189485500,418500,418500,418500,418500,0
|
|
20241104,184000,1189485500,418500,418500,418500,418500,0
|
|
20241104,183900,1189485500,418500,418500,418500,418500,0
|
|
20241104,183800,1189485500,418500,418500,418500,418500,0
|
|
20241104,183700,1189485500,418500,418500,418500,418500,0
|
|
20241104,183600,1189485500,418500,418500,418500,418500,0
|
|
20241104,183500,1189485500,418500,418500,418500,418500,0
|
|
20241104,183400,1189485500,418500,418500,418500,418500,0
|
|
20241104,183300,1189485500,418500,418500,418500,418500,0
|
|
20241104,183200,1189485500,418500,418500,418500,418500,0
|
|
20241104,183100,1189485500,418500,418500,418500,418500,0
|
|
20241104,183000,1189485500,418500,418500,418500,418500,0
|
|
20241104,182900,1189485500,418500,418500,418500,418500,0
|
|
20241104,182800,1189485500,418500,418500,418500,418500,0
|
|
20241104,182700,1189485500,418500,418500,418500,418500,0
|
|
20241104,182600,1189485500,418500,418500,418500,418500,0
|
|
20241104,182500,1189485500,418500,418500,418500,418500,0
|
|
20241104,182400,1189485500,418500,418500,418500,418500,0
|
|
20241104,182300,1189485500,418500,418500,418500,418500,0
|
|
20241104,182200,1189485500,418500,418500,418500,418500,0
|
|
20241104,182100,1189485500,418500,418500,418500,418500,0
|
|
20241104,182000,1189485500,418500,418500,418500,418500,0
|
|
20241104,181900,1189485500,418500,418500,418500,418500,0
|
|
20241104,181800,1189485500,418500,418500,418500,418500,285
|
|
20241104,181700,1189485500,418500,418500,418500,418500,0
|
|
20241104,181600,1189485500,418500,418500,418500,418500,0
|
|
20241104,181500,1189485500,418500,418500,418500,418500,0
|
|
20241104,181400,1189485500,418500,418500,418500,418500,0
|
|
20241104,181300,1189485500,418500,418500,418500,418500,0
|
|
20241104,181200,1189485500,418500,418500,418500,418500,0
|
|
20241104,181100,1189485500,418500,418500,418500,418500,0
|
|
20241104,181000,1189485500,418500,418500,418500,418500,0
|
|
20241104,180900,1189485500,418500,418500,418500,418500,0
|
|
20241104,180800,1189485500,418500,418500,418500,418500,0
|
|
20241104,180700,1189485500,418500,418500,418500,418500,0
|
|
20241104,180600,1189485500,418500,418500,418500,418500,0
|
|
20241104,180500,1189485500,418500,418500,418500,418500,0
|
|
20241104,180400,1189485500,418500,418500,418500,418500,0
|
|
20241104,180300,1189485500,418500,418500,418500,418500,0
|
|
20241104,180200,1189485500,418500,418500,418500,418500,0
|
|
20241104,180100,1189485500,418500,418500,418500,418500,0
|
|
20241104,180000,1189485500,418500,418500,418500,418500,0
|
|
20241104,175900,1189485500,418500,418500,418500,418500,0
|
|
20241104,175800,1189485500,418500,418500,418500,418500,0
|
|
20241104,175700,1189485500,418500,418500,418500,418500,0
|
|
20241104,175600,1189485500,418500,418500,418500,418500,0
|
|
20241104,175500,1189485500,418500,418500,418500,418500,0
|
|
20241104,175400,1189485500,418500,418500,418500,418500,0
|
|
20241104,175300,1189485500,418500,418500,418500,418500,0
|
|
20241104,175200,1189485500,418500,418500,418500,418500,0
|
|
20241104,175100,1189485500,418500,418500,418500,418500,0
|
|
20241104,175000,1189485500,418500,418500,418500,418500,0
|
|
20241104,174900,1189485500,418500,418500,418500,418500,0
|
|
20241104,174800,1189485500,418500,418500,418500,418500,285
|
|
20241104,174700,1189485500,418500,418500,418500,418500,0
|
|
20241104,174600,1189485500,418500,418500,418500,418500,0
|
|
20241104,174500,1189485500,418500,418500,418500,418500,0
|
|
20241104,174400,1189485500,418500,418500,418500,418500,0
|
|
20241104,174300,1189485500,418500,418500,418500,418500,0
|
|
20241104,174200,1189485500,418500,418500,418500,418500,0
|
|
20241104,174100,1189485500,418500,418500,418500,418500,0
|
|
20241104,174000,1189485500,418500,418500,418500,418500,0
|
|
20241104,173900,1189485500,418500,418500,418500,418500,0
|
|
20241104,173800,1189485500,418500,418500,418500,418500,0
|
|
20241104,173700,1189485500,418500,418500,418500,418500,0
|
|
20241104,173600,1189485500,418500,418500,418500,418500,0
|
|
20241104,173500,1189485500,418500,418500,418500,418500,0
|
|
20241104,173400,1189485500,418500,418500,418500,418500,0
|
|
20241104,173300,1189485500,418500,418500,418500,418500,0
|
|
20241104,173200,1189485500,418500,418500,418500,418500,0
|
|
20241104,173100,1189485500,418500,418500,418500,418500,0
|
|
20241104,173000,1189485500,418500,418500,418500,418500,0
|
|
20241104,172900,1189485500,418500,418500,418500,418500,0
|
|
20241104,172800,1189485500,418500,418500,418500,418500,0
|
|
20241104,172700,1189485500,418500,418500,418500,418500,0
|
|
20241104,172600,1189485500,418500,418500,418500,418500,0
|
|
20241104,172500,1189485500,418500,418500,418500,418500,0
|
|
20241104,172400,1189485500,418500,418500,418500,418500,0
|
|
20241104,172300,1189485500,418500,418500,418500,418500,0
|
|
20241104,172200,1189485500,418500,418500,418500,418500,0
|
|
20241104,172100,1189485500,418500,418500,418500,418500,0
|
|
20241104,172000,1189485500,418500,418500,418500,418500,0
|
|
20241104,171900,1189485500,418500,418500,418500,418500,0
|
|
20241104,171800,1189485500,418500,418500,418500,418500,285
|
|
20241104,171700,1189485500,418500,418500,418500,418500,0
|
|
20241104,171600,1189485500,418500,418500,418500,418500,0
|
|
20241104,171500,1189485500,418500,418500,418500,418500,0
|
|
20241104,171400,1189485500,418500,418500,418500,418500,0
|
|
20241104,171300,1189485500,418500,418500,418500,418500,0
|
|
20241104,171200,1189485500,418500,418500,418500,418500,0
|
|
20241104,171100,1189485500,418500,418500,418500,418500,0
|
|
20241104,171000,1189485500,418500,418500,418500,418500,0
|
|
20241104,170900,1189485500,418500,418500,418500,418500,0
|
|
20241104,170800,1189485500,418500,418500,418500,418500,0
|
|
20241104,170700,1189485500,418500,418500,418500,418500,0
|
|
20241104,170600,1189485500,418500,418500,418500,418500,0
|
|
20241104,170500,1189485500,418500,418500,418500,418500,0
|
|
20241104,170400,1189485500,418500,418500,418500,418500,0
|
|
20241104,170300,1189485500,418500,418500,418500,418500,0
|
|
20241104,170200,1189485500,418500,418500,418500,418500,0
|
|
20241104,170100,1189485500,418500,418500,418500,418500,0
|
|
20241104,170000,1189485500,418500,418500,418500,418500,0
|
|
20241104,165900,1189485500,418500,418500,418500,418500,0
|
|
20241104,165800,1189485500,418500,418500,418500,418500,0
|
|
20241104,165700,1189485500,418500,418500,418500,418500,0
|
|
20241104,165600,1189485500,418500,418500,418500,418500,0
|
|
20241104,165500,1189485500,418500,418500,418500,418500,0
|
|
20241104,165400,1189485500,418500,418500,418500,418500,0
|
|
20241104,165300,1189485500,418500,418500,418500,418500,0
|
|
20241104,165200,1189485500,418500,418500,418500,418500,0
|
|
20241104,165100,1189485500,418500,418500,418500,418500,0
|
|
20241104,165000,1189485500,418500,418500,418500,418500,0
|
|
20241104,164900,1189485500,418500,418500,418500,418500,0
|
|
20241104,164800,1189485500,418500,418500,418500,418500,285
|
|
20241104,164700,1189485500,418500,418500,418500,418500,0
|
|
20241104,164600,1189485500,418500,418500,418500,418500,0
|
|
20241104,164500,1189485500,418500,418500,418500,418500,0
|
|
20241104,164400,1189485500,418500,418500,418500,418500,0
|
|
20241104,164300,1189485500,418500,418500,418500,418500,0
|
|
20241104,164200,1189485500,418500,418500,418500,418500,0
|
|
20241104,164100,1189485500,418500,418500,418500,418500,0
|
|
20241104,164000,1189485500,418500,418500,418500,418500,0
|
|
20241104,163900,1189485500,418500,418500,418500,418500,0
|
|
20241104,163800,1189485500,418500,418500,418500,418500,0
|
|
20241104,163700,1189485500,418500,418500,418500,418500,0
|
|
20241104,163600,1189485500,418500,418500,418500,418500,0
|
|
20241104,163500,1189485500,418500,418500,418500,418500,0
|
|
20241104,163400,1189485500,418500,418500,418500,418500,0
|
|
20241104,163300,1189485500,418500,418500,418500,418500,0
|
|
20241104,163200,1189485500,418500,418500,418500,418500,0
|
|
20241104,163100,1189485500,418500,418500,418500,418500,0
|
|
20241104,163000,1189485500,418500,418500,418500,418500,0
|
|
20241104,162900,1189485500,418500,418500,418500,418500,0
|
|
20241104,162800,1189485500,418500,418500,418500,418500,0
|
|
20241104,162700,1189485500,418500,418500,418500,418500,0
|
|
20241104,162600,1189485500,418500,418500,418500,418500,0
|
|
20241104,162500,1189485500,418500,418500,418500,418500,0
|
|
20241104,162400,1189485500,418500,418500,418500,418500,0
|
|
20241104,162300,1189485500,418500,418500,418500,418500,0
|
|
20241104,162200,1189485500,418500,418500,418500,418500,0
|
|
20241104,162100,1189485500,418500,418500,418500,418500,0
|
|
20241104,162000,1189485500,418500,418500,418500,418500,0
|
|
20241104,161900,1189485500,418500,418500,418500,418500,0
|
|
20241104,161800,1189485500,418500,418500,418500,418500,285
|
|
20241104,161700,1189485500,418500,418500,418500,418500,0
|
|
20241104,161600,1189485500,418500,418500,418500,418500,0
|
|
20241104,161500,1189485500,418500,418500,418500,418500,0
|
|
20241104,161400,1189485500,418500,418500,418500,418500,0
|
|
20241104,161300,1189485500,418500,418500,418500,418500,0
|
|
20241104,161200,1189485500,418500,418500,418500,418500,0
|
|
20241104,161100,1189485500,418500,418500,418500,418500,0
|
|
20241104,161000,1189485500,418500,418500,418500,418500,0
|
|
20241104,160900,1189485500,418500,418500,418500,418500,0
|
|
20241104,160800,1189485500,418500,418500,418500,418500,0
|
|
20241104,160700,1189485500,418500,418500,418500,418500,0
|
|
20241104,160600,1189485500,418500,418500,418500,418500,0
|
|
20241104,160500,1189485500,418500,418500,418500,418500,0
|
|
20241104,160400,1189485500,418500,418500,418500,418500,0
|
|
20241104,160300,1189485500,418500,418500,418500,418500,0
|
|
20241104,160200,1189485500,418500,418500,418500,418500,0
|
|
20241104,160100,1189485500,418500,418500,418500,418500,0
|
|
20241104,160000,1189485500,418500,418500,418500,418500,0
|
|
20241104,155900,1189485500,418500,418500,418500,418500,0
|
|
20241104,155800,1189485500,418500,418500,418500,418500,0
|
|
20241104,155700,1189485500,418500,418500,418500,418500,0
|
|
20241104,155600,1189485500,418500,418500,418500,418500,0
|
|
20241104,155500,1189485500,418500,418500,418500,418500,0
|
|
20241104,155400,1189485500,418500,418500,418500,418500,0
|
|
20241104,155300,1189485500,418500,418500,418500,418500,0
|
|
20241104,155200,1189485500,418500,418500,418500,418500,0
|
|
20241104,155100,1189485500,418500,418500,418500,418500,0
|
|
20241104,155000,1189485500,418500,418500,418500,418500,0
|
|
20241104,154900,1189485500,418500,418500,418500,418500,0
|
|
20241104,154800,1189485500,418500,418500,418500,418500,285
|
|
20241104,154700,1189485500,418500,418500,418500,418500,0
|
|
20241104,154600,1189485500,418500,418500,418500,418500,0
|
|
20241104,154500,1189485500,418500,418500,418500,418500,0
|
|
20241104,154400,1189485500,418500,418500,418500,418500,0
|
|
20241104,154300,1189485500,418500,418500,418500,418500,0
|
|
20241104,154200,1189485500,418500,418500,418500,418500,0
|
|
20241104,154100,1189485500,418500,418500,418500,418500,0
|
|
20241104,154000,1189485500,418500,418500,418500,418500,0
|
|
20241104,153900,1189485500,418500,418500,418500,418500,0
|
|
20241104,153800,1189485500,418500,418500,418500,418500,0
|
|
20241104,153700,1189485500,418500,418500,418500,418500,0
|
|
20241104,153600,1189485500,418500,418500,418500,418500,0
|
|
20241104,153500,1189485500,418500,418500,418500,418500,0
|
|
20241104,153400,1189485500,418500,418500,418500,418500,0
|
|
20241104,153300,1189485500,418500,418500,418500,418500,0
|
|
20241104,153200,1189485500,418500,418500,418500,418500,0
|
|
20241104,153100,1189485500,418500,418500,418500,418500,0
|
|
20241104,153000,1189485500,418500,418500,418500,418500,285
|
|
20241104,152900,1070213000,415500,415500,415500,415500,0
|
|
20241104,152800,1070213000,415500,415500,415500,415500,0
|
|
20241104,152700,1070213000,415500,415500,415500,415500,0
|
|
20241104,152600,1070213000,415500,415500,415500,415500,0
|
|
20241104,152500,1070213000,415500,415500,415500,415500,0
|
|
20241104,152400,1070213000,415500,415500,415500,415500,0
|
|
20241104,152300,1070213000,415500,415500,415500,415500,0
|
|
20241104,152200,1070213000,415500,415500,415500,415500,0
|
|
20241104,152100,1070213000,415500,415500,415500,415500,0
|
|
20241104,152000,1070213000,415500,415500,415500,415500,0
|
|
20241104,151900,1070213000,415500,415500,416500,414500,11
|
|
20241104,151800,1065646500,416000,416000,416500,416000,22
|
|
20241104,151700,1056494000,416500,415000,416500,415000,121
|
|
20241104,151600,1006146500,414500,414500,414500,414500,6
|
|
20241104,151500,1003659500,414500,416000,416000,414500,2
|
|
20241104,151400,1002829000,414500,415000,415000,414500,32
|
|
20241104,151300,989549500,415500,414500,415500,414500,12
|
|
20241104,151200,984569500,414500,414500,415500,414500,20
|
|
20241104,151100,976261500,414500,414500,414500,414500,2
|
|
20241104,151000,975432500,414500,414500,414500,414500,4
|
|
20241104,150900,973774500,415000,414500,415000,414500,31
|
|
20241104,150800,960910500,415000,415500,416000,415000,68
|
|
20241104,150700,932657500,415500,415500,415500,415500,7
|
|
20241104,150600,929749000,415500,416000,416000,415500,18
|
|
20241104,150500,922267000,415500,416000,416000,415500,5
|
|
20241104,150400,920188500,415500,415500,416000,415500,6
|
|
20241104,150300,917693500,415500,416000,416000,415500,2
|
|
20241104,150200,916862000,415500,415500,415500,415500,2
|
|
20241104,150100,916031000,415500,415500,415500,415500,1
|
|
20241104,150000,915615500,415500,415500,416000,415500,14
|
|
20241104,145900,909796500,416000,416000,416000,416000,0
|
|
20241104,145800,909796500,416000,416000,416000,416000,1
|
|
20241104,145700,909380500,415500,415500,415500,415500,10
|
|
20241104,145600,905225500,415500,415500,415500,415500,5
|
|
20241104,145500,903148000,415500,415500,415500,415500,2
|
|
20241104,145400,902317000,416000,416000,416000,416000,0
|
|
20241104,145300,902317000,416000,416000,416000,416000,0
|
|
20241104,145200,902317000,416000,416000,416000,416000,1
|
|
20241104,145100,901901000,416000,416000,416000,416000,1
|
|
20241104,145000,901485000,415500,415500,415500,415500,4
|
|
20241104,144900,899823000,416000,416000,416000,416000,0
|
|
20241104,144800,899823000,416000,416000,416000,416000,1
|
|
20241104,144700,899407000,416000,415500,416000,415500,3
|
|
20241104,144600,898159500,415000,415500,415500,415000,5
|
|
20241104,144500,896084000,415500,415500,415500,415500,0
|
|
20241104,144400,896084000,415500,415500,415500,415500,35
|
|
20241104,144300,881541500,416000,416000,416000,416000,0
|
|
20241104,144200,881541500,416000,416000,416000,416000,0
|
|
20241104,144100,881541500,416000,416000,416000,416000,1
|
|
20241104,144000,881125500,416000,416000,416000,416000,2
|
|
20241104,143900,880293500,416000,416000,416000,416000,3
|
|
20241104,143800,879045500,416000,416000,416000,416000,3
|
|
20241104,143700,877797500,415500,415500,416000,415500,41
|
|
20241104,143600,860761000,415500,415500,415500,415500,2
|
|
20241104,143500,859930000,415500,415000,415500,415000,2
|
|
20241104,143400,859099500,415500,415500,415500,415500,3
|
|
20241104,143300,857853000,415500,415500,415500,415000,3
|
|
20241104,143200,856607000,415500,415500,415500,415500,7
|
|
20241104,143100,853698500,415000,415000,415000,415000,0
|
|
20241104,143000,853698500,415000,415000,415500,415000,6
|
|
20241104,142900,851208000,415500,415500,415500,415500,0
|
|
20241104,142800,851208000,415500,415500,415500,415500,0
|
|
20241104,142700,851208000,415500,415500,415500,415500,1
|
|
20241104,142600,850792500,415000,415000,415000,415000,24
|
|
20241104,142500,840832500,415500,415500,415500,415500,1
|
|
20241104,142400,840417000,415000,415000,415000,415000,2
|
|
20241104,142300,839587000,415500,415500,415500,415500,13
|
|
20241104,142200,834185500,415500,415500,415500,415500,0
|
|
20241104,142100,834185500,415500,415500,415500,415500,0
|
|
20241104,142000,834185500,415500,415500,415500,415500,0
|
|
20241104,141900,834185500,415500,415500,415500,415500,1
|
|
20241104,141800,833770000,415500,415500,415500,415500,2
|
|
20241104,141700,832939000,415000,415000,415000,415000,3
|
|
20241104,141600,831694000,415000,415000,415000,415000,13
|
|
20241104,141500,826299000,414500,415000,415000,414500,8
|
|
20241104,141400,822982000,415000,415000,415000,415000,0
|
|
20241104,141300,822982000,415000,415000,415000,415000,0
|
|
20241104,141200,822982000,415000,415000,415000,415000,1
|
|
20241104,141100,822567000,415000,415000,415000,415000,3
|
|
20241104,141000,821322000,415500,415000,415500,415000,7
|
|
20241104,140900,818416500,415000,415000,415000,415000,10
|
|
20241104,140800,814266500,415000,415000,415000,415000,2
|
|
20241104,140700,813436500,415000,415000,415000,415000,0
|
|
20241104,140600,813436500,415000,415000,415000,415000,2
|
|
20241104,140500,812606500,415000,415000,415000,415000,0
|
|
20241104,140400,812606500,415000,415000,415000,415000,1
|
|
20241104,140300,812191500,415000,415000,415500,415000,76
|
|
20241104,140200,780647500,415000,415000,415000,415000,0
|
|
20241104,140100,780647500,415000,415000,415000,415000,1
|
|
20241104,140000,780232500,414500,414500,414500,414500,24
|
|
20241104,135900,770284500,414500,414500,414500,414500,0
|
|
20241104,135800,770284500,414500,414500,414500,414500,3
|
|
20241104,135700,769041000,414500,414500,414500,414500,0
|
|
20241104,135600,769041000,414500,414500,414500,414500,0
|
|
20241104,135500,769041000,414500,414500,414500,414500,1
|
|
20241104,135400,768626500,415000,415000,415000,415000,0
|
|
20241104,135300,768626500,415000,414500,415000,414500,2
|
|
20241104,135200,767797000,415000,415000,415000,415000,0
|
|
20241104,135100,767797000,415000,415000,415000,415000,1
|
|
20241104,135000,767382000,414500,414500,414500,414500,0
|
|
20241104,134900,767382000,414500,414500,414500,414500,3
|
|
20241104,134800,766138500,414500,414500,414500,414500,1
|
|
20241104,134700,765724000,414500,414500,414500,414500,5
|
|
20241104,134600,763651500,414500,415000,415000,414500,3
|
|
20241104,134500,762407500,415000,415000,415000,415000,1
|
|
20241104,134400,761992500,414500,414500,414500,414500,0
|
|
20241104,134300,761992500,414500,414500,414500,414500,5
|
|
20241104,134200,759920000,414500,414500,414500,414500,0
|
|
20241104,134100,759920000,414500,414500,414500,414500,0
|
|
20241104,134000,759920000,414500,414500,414500,414500,0
|
|
20241104,133900,759920000,414500,414500,414500,414500,0
|
|
20241104,133800,759920000,414500,414500,414500,414500,14
|
|
20241104,133700,754117000,414500,414500,414500,414500,1
|
|
20241104,133600,753702500,414500,414500,414500,414500,1
|
|
20241104,133500,753288000,414500,414500,414500,414500,2
|
|
20241104,133400,752459000,414500,414500,414500,414500,1
|
|
20241104,133300,752044500,414500,414500,414500,414500,1
|
|
20241104,133200,751630000,414500,414500,414500,414500,6
|
|
20241104,133100,749143000,414500,414500,414500,414500,0
|
|
20241104,133000,749143000,414500,414500,414500,414500,1
|
|
20241104,132900,748728500,414000,414000,414000,414000,1
|
|
20241104,132800,748314500,414000,414000,414000,414000,40
|
|
20241104,132700,731754500,414500,414500,414500,414500,1
|
|
20241104,132600,731340000,414500,414500,414500,414500,0
|
|
20241104,132500,731340000,414500,414500,414500,414500,0
|
|
20241104,132400,731340000,414500,414500,414500,414500,3
|
|
20241104,132300,730096500,414500,414500,414500,414500,0
|
|
20241104,132200,730096500,414500,414500,414500,414500,0
|
|
20241104,132100,730096500,414500,414500,414500,414500,2
|
|
20241104,132000,729267500,414500,415000,415000,414500,7
|
|
20241104,131900,726365500,414000,414500,414500,414000,49
|
|
20241104,131800,706073500,414500,414500,414500,414500,10
|
|
20241104,131700,701928500,414500,414500,414500,414500,0
|
|
20241104,131600,701928500,414500,414500,414500,414500,0
|
|
20241104,131500,701928500,414500,414500,414500,414500,10
|
|
20241104,131400,697783500,414500,414500,414500,414500,11
|
|
20241104,131300,693224000,414500,414500,414500,414500,11
|
|
20241104,131200,688664500,414000,414000,414000,414000,0
|
|
20241104,131100,688664500,414000,414000,414000,414000,1
|
|
20241104,131000,688250500,414000,414000,414000,414000,2
|
|
20241104,130900,687422500,414500,414500,414500,414500,8
|
|
20241104,130800,684106500,414500,414500,414500,414500,15
|
|
20241104,130700,677889000,414500,414500,414500,414500,0
|
|
20241104,130600,677889000,414500,414500,414500,414500,1
|
|
20241104,130500,677474500,414500,414500,414500,414500,4
|
|
20241104,130400,675816500,414500,414500,414500,414500,15
|
|
20241104,130300,669599000,414500,414500,414500,414500,4
|
|
20241104,130200,667941000,414000,414000,414000,414000,0
|
|
20241104,130100,667941000,414000,414000,414000,414000,11
|
|
20241104,130000,663387000,414500,414000,414500,414000,2
|
|
20241104,125900,662558500,414500,414500,414500,414500,24
|
|
20241104,125800,652610500,415000,415000,415000,415000,2
|
|
20241104,125700,651780500,415000,415000,415000,415000,0
|
|
20241104,125600,651780500,415000,414500,415000,414500,11
|
|
20241104,125500,647216000,414500,414500,414500,414500,1
|
|
20241104,125400,646801500,414500,414500,415000,414500,7
|
|
20241104,125300,643899000,415000,415000,415000,415000,1
|
|
20241104,125200,643484000,414500,414500,414500,414500,3
|
|
20241104,125100,642240500,414500,414000,414500,414000,2
|
|
20241104,125000,641412000,414500,414500,414500,414500,0
|
|
20241104,124900,641412000,414500,414000,414500,414000,108
|
|
20241104,124800,596659000,413500,412500,413500,412500,66
|
|
20241104,124700,569401500,412000,412000,412000,412000,0
|
|
20241104,124600,569401500,412000,412000,412000,412000,1
|
|
20241104,124500,568989500,412000,412000,412000,412000,1
|
|
20241104,124400,568577500,412000,412000,412000,412000,0
|
|
20241104,124300,568577500,412000,412000,412000,412000,1
|
|
20241104,124200,568165500,412500,412500,412500,412500,0
|
|
20241104,124100,568165500,412500,412500,412500,412500,0
|
|
20241104,124000,568165500,412500,412500,412500,412500,0
|
|
20241104,123900,568165500,412500,412500,412500,412500,2
|
|
20241104,123800,567340500,412500,412500,412500,412500,1
|
|
20241104,123700,566928000,412000,412000,412000,412000,0
|
|
20241104,123600,566928000,412000,412000,412000,412000,0
|
|
20241104,123500,566928000,412000,412000,412000,412000,2
|
|
20241104,123400,566104000,412500,412500,412500,412500,3
|
|
20241104,123300,564866500,412500,412500,412500,412500,0
|
|
20241104,123200,564866500,412500,412500,412500,412500,0
|
|
20241104,123100,564866500,412500,412500,412500,412500,2
|
|
20241104,123000,564041500,412500,413000,413000,412500,3
|
|
20241104,122900,562803500,412500,412500,412500,412500,7
|
|
20241104,122800,559916000,412500,412500,412500,412500,1
|
|
20241104,122700,559503500,412000,412000,412000,412000,0
|
|
20241104,122600,559503500,412000,412500,412500,412000,27
|
|
20241104,122500,548379000,412500,412500,412500,412500,3
|
|
20241104,122400,547141500,413000,413000,413000,413000,0
|
|
20241104,122300,547141500,413000,413000,413000,413000,0
|
|
20241104,122200,547141500,413000,413000,413000,413000,1
|
|
20241104,122100,546728500,413000,413000,413000,413000,0
|
|
20241104,122000,546728500,413000,412500,413000,412500,3
|
|
20241104,121900,545490500,413000,412500,413000,412000,13
|
|
20241104,121800,540128000,413000,413000,413000,413000,1
|
|
20241104,121700,539715000,412500,413000,413000,412500,11
|
|
20241104,121600,535177000,412500,412500,412500,412500,0
|
|
20241104,121500,535177000,412500,412500,412500,412500,5
|
|
20241104,121400,533114500,413000,413000,413000,413000,0
|
|
20241104,121300,533114500,413000,413000,413000,413000,2
|
|
20241104,121200,532288500,412500,413000,413000,412500,2
|
|
20241104,121100,531463000,413000,413000,413000,413000,0
|
|
20241104,121000,531463000,413000,412500,413000,412500,7
|
|
20241104,120900,528574500,412500,412500,412500,412500,0
|
|
20241104,120800,528574500,412500,412500,412500,412500,0
|
|
20241104,120700,528574500,412500,412500,412500,412500,16
|
|
20241104,120600,521974500,412500,412500,412500,412500,1
|
|
20241104,120500,521562000,412000,412000,412000,412000,0
|
|
20241104,120400,521562000,412000,412000,412500,412000,3
|
|
20241104,120300,520325500,412500,412500,412500,412500,18
|
|
20241104,120200,512900500,412500,412000,412500,411500,66
|
|
20241104,120100,485709500,412000,411500,412000,411000,3
|
|
20241104,120000,484475000,411500,411000,411500,411000,3
|
|
20241104,115900,483241000,411500,411500,411500,411500,0
|
|
20241104,115800,483241000,411500,411500,411500,411500,1
|
|
20241104,115700,482829500,411000,411000,411000,411000,1
|
|
20241104,115600,482418500,411500,411500,411500,411500,0
|
|
20241104,115500,482418500,411500,411000,411500,411000,2
|
|
20241104,115400,481596000,411500,411500,411500,411500,17
|
|
20241104,115300,474600500,411500,411500,411500,411500,0
|
|
20241104,115200,474600500,411500,411500,411500,411500,0
|
|
20241104,115100,474600500,411500,411500,411500,411500,1
|
|
20241104,115000,474189000,411500,411500,411500,411500,1
|
|
20241104,114900,473777500,411500,411500,411500,411500,1
|
|
20241104,114800,473366000,411500,411500,411500,411500,0
|
|
20241104,114700,473366000,411500,411500,411500,411500,1
|
|
20241104,114600,472954500,412000,412000,412000,412000,1
|
|
20241104,114500,472542500,411500,411500,411500,411500,1
|
|
20241104,114400,472131000,411500,411500,411500,411500,4
|
|
20241104,114300,470485000,411500,411500,411500,411500,1
|
|
20241104,114200,470073500,411500,411500,411500,411500,3
|
|
20241104,114100,468839000,411500,411500,411500,411500,1
|
|
20241104,114000,468427500,412000,411500,412000,411500,17
|
|
20241104,113900,461431500,411500,411500,411500,411500,1
|
|
20241104,113800,461020000,411000,411000,411000,411000,0
|
|
20241104,113700,461020000,411000,411000,411000,411000,0
|
|
20241104,113600,461020000,411000,411000,411000,411000,21
|
|
20241104,113500,452389000,410500,410500,410500,410500,0
|
|
20241104,113400,452389000,410500,410500,410500,410500,1
|
|
20241104,113300,451978500,411500,411500,411500,411500,0
|
|
20241104,113200,451978500,411500,411500,411500,411500,1
|
|
20241104,113100,451567000,410500,410500,410500,410500,0
|
|
20241104,113000,451567000,410500,410500,410500,410500,1
|
|
20241104,112900,451156500,410500,410500,410500,410500,1
|
|
20241104,112800,450746000,411500,411500,411500,411500,0
|
|
20241104,112700,450746000,411500,411500,411500,411500,0
|
|
20241104,112600,450746000,411500,411500,411500,410500,23
|
|
20241104,112500,441301000,411000,411000,411000,411000,1
|
|
20241104,112400,440890000,411000,411000,411000,411000,2
|
|
20241104,112300,440068000,411500,411500,411500,411500,21
|
|
20241104,112200,431426500,411500,411500,411500,411500,10
|
|
20241104,112100,427311500,411500,411500,411500,411500,53
|
|
20241104,112000,405502000,411500,411500,411500,411500,0
|
|
20241104,111900,405502000,411500,411000,411500,411000,93
|
|
20241104,111800,367272000,410500,410500,410500,410500,1
|
|
20241104,111700,366861500,411000,411000,411000,411000,1
|
|
20241104,111600,366450500,411000,411000,411000,411000,1
|
|
20241104,111500,366039500,411000,411000,411000,411000,2
|
|
20241104,111400,365217500,410500,410500,410500,410500,2
|
|
20241104,111300,364396500,410500,410500,410500,410500,1
|
|
20241104,111200,363986000,410500,410500,410500,410500,0
|
|
20241104,111100,363986000,410500,410500,410500,410500,2
|
|
20241104,111000,363165000,410500,410500,410500,410500,2
|
|
20241104,110900,362344000,411000,411000,411000,411000,2
|
|
20241104,110800,361522000,411000,411000,411000,411000,3
|
|
20241104,110700,360289000,411000,411000,411000,411000,1
|
|
20241104,110600,359878000,411000,411000,411000,411000,0
|
|
20241104,110500,359878000,411000,411000,411000,411000,6
|
|
20241104,110400,357412000,410500,410500,410500,410500,1
|
|
20241104,110300,357001500,410500,410500,410500,410500,1
|
|
20241104,110200,356591000,410500,410500,410500,410500,0
|
|
20241104,110100,356591000,410500,411000,411000,410500,11
|
|
20241104,110000,352075000,411000,411000,411000,411000,0
|
|
20241104,105900,352075000,411000,411000,411000,411000,1
|
|
20241104,105800,351664000,411000,411000,411000,411000,0
|
|
20241104,105700,351664000,411000,411000,411000,411000,0
|
|
20241104,105600,351664000,411000,411000,411000,411000,0
|
|
20241104,105500,351664000,411000,410500,411000,410500,2
|
|
20241104,105400,350842500,410500,410500,410500,410500,0
|
|
20241104,105300,350842500,410500,410500,410500,410500,1
|
|
20241104,105200,350432000,411000,411000,411000,411000,1
|
|
20241104,105100,350021000,411000,411000,411000,411000,3
|
|
20241104,105000,348788000,411000,410500,411000,410500,3
|
|
20241104,104900,347555500,410500,410500,410500,410500,2
|
|
20241104,104800,346734500,410500,410500,410500,410500,0
|
|
20241104,104700,346734500,410500,410500,410500,410500,1
|
|
20241104,104600,346324000,411000,411000,411000,411000,0
|
|
20241104,104500,346324000,411000,411000,411000,411000,1
|
|
20241104,104400,345913000,411000,411000,411000,411000,2
|
|
20241104,104300,345091000,410500,410500,410500,410500,2
|
|
20241104,104200,344270000,410500,410500,410500,410500,0
|
|
20241104,104100,344270000,410500,410500,410500,410500,0
|
|
20241104,104000,344270000,410500,410500,410500,410500,0
|
|
20241104,103900,344270000,410500,410500,410500,410500,1
|
|
20241104,103800,343859500,410500,410500,410500,410500,1
|
|
20241104,103700,343449000,411000,411000,411000,411000,0
|
|
20241104,103600,343449000,411000,411000,411000,411000,0
|
|
20241104,103500,343449000,411000,411000,411000,411000,1
|
|
20241104,103400,343038000,411000,411000,411000,411000,1
|
|
20241104,103300,342627000,410500,410500,410500,410500,0
|
|
20241104,103200,342627000,410500,411000,411000,410500,3
|
|
20241104,103100,341394500,411000,411000,411000,411000,0
|
|
20241104,103000,341394500,411000,411000,411000,411000,2
|
|
20241104,102900,340572500,410500,410500,410500,410500,0
|
|
20241104,102800,340572500,410500,410500,410500,410500,0
|
|
20241104,102700,340572500,410500,410500,410500,410500,1
|
|
20241104,102600,340162000,410500,409500,410500,409500,84
|
|
20241104,102500,305728000,409000,409000,409000,409000,0
|
|
20241104,102400,305728000,409000,409500,409500,409000,6
|
|
20241104,102300,303272500,409000,409000,409000,409000,1
|
|
20241104,102200,302863500,409000,409000,409000,409000,0
|
|
20241104,102100,302863500,409000,409000,409000,409000,0
|
|
20241104,102000,302863500,409000,409000,409000,409000,1
|
|
20241104,101900,302454500,409000,409000,409000,409000,1
|
|
20241104,101800,302045500,409500,409500,409500,409500,1
|
|
20241104,101700,301636000,409500,409500,409500,409500,0
|
|
20241104,101600,301636000,409500,409500,409500,408500,11
|
|
20241104,101500,297133000,409500,408500,409500,408500,100
|
|
20241104,101400,256268500,408500,408500,408500,408500,10
|
|
20241104,101300,252183500,408000,408000,408000,408000,4
|
|
20241104,101200,250551500,408500,409000,409000,408000,38
|
|
20241104,101100,235028500,409000,409000,409000,409000,11
|
|
20241104,101000,230529500,409000,408500,409000,408500,2
|
|
20241104,100900,229712000,409000,409000,409000,409000,1
|
|
20241104,100800,229303000,409000,409000,409000,409000,1
|
|
20241104,100700,228894000,409000,409000,409000,409000,0
|
|
20241104,100600,228894000,409000,408500,409000,408500,2
|
|
20241104,100500,228076500,408500,408000,408500,408000,59
|
|
20241104,100400,203990000,408500,410500,410500,408500,72
|
|
20241104,100300,174560000,410500,410500,410500,410500,6
|
|
20241104,100200,172097000,410500,410500,410500,410500,1
|
|
20241104,100100,171686500,410500,410500,411000,410500,3
|
|
20241104,100000,170454500,410500,410500,410500,410500,18
|
|
20241104,095900,163065500,409000,409000,409000,409000,1
|
|
20241104,095800,162656500,408500,408500,408500,408500,5
|
|
20241104,095700,160614000,410500,410500,410500,410500,1
|
|
20241104,095600,160203500,410500,410500,410500,410500,4
|
|
20241104,095500,158561500,410500,410500,410500,410500,1
|
|
20241104,095400,158151000,411000,411000,411000,411000,2
|
|
20241104,095300,157329000,411000,409000,411000,409000,44
|
|
20241104,095200,139300500,409000,409000,409000,409000,13
|
|
20241104,095100,133983500,409000,409000,409000,409000,14
|
|
20241104,095000,128257500,408500,408500,408500,408500,0
|
|
20241104,094900,128257500,408500,408000,408500,408000,11
|
|
20241104,094800,123769000,409000,409500,409500,407500,20
|
|
20241104,094700,115599500,411000,411000,411000,411000,0
|
|
20241104,094600,115599500,411000,409000,411000,409000,33
|
|
20241104,094500,102072000,408000,408000,408000,408000,30
|
|
20241104,094400,89832000,407500,407500,407500,407500,1
|
|
20241104,094300,89424500,407500,407500,407500,407500,1
|
|
20241104,094200,89017000,407500,407500,407500,407500,0
|
|
20241104,094100,89017000,407500,407500,407500,407500,0
|
|
20241104,094000,89017000,407500,407500,407500,407500,0
|
|
20241104,093900,89017000,407500,407500,407500,407500,2
|
|
20241104,093800,88202000,407500,407500,407500,407500,2
|
|
20241104,093700,87387000,407500,407500,407500,407500,0
|
|
20241104,093600,87387000,407500,407500,407500,407500,0
|
|
20241104,093500,87387000,407500,407500,407500,407500,2
|
|
20241104,093400,86572000,408000,408000,408000,407000,13
|
|
20241104,093300,81270000,408000,408000,408000,408000,0
|
|
20241104,093200,81270000,408000,407500,408000,407500,3
|
|
20241104,093100,80046500,407000,407000,407000,407000,3
|
|
20241104,093000,78825500,407000,407000,407000,407000,1
|
|
20241104,092900,78418500,407000,407000,407000,407000,0
|
|
20241104,092800,78418500,407000,407000,407000,407000,1
|
|
20241104,092700,78011500,406500,406500,406500,406500,1
|
|
20241104,092600,77605000,407000,407000,407000,407000,0
|
|
20241104,092500,77605000,407000,407000,407000,407000,9
|
|
20241104,092400,73942000,407000,407500,407500,407000,3
|
|
20241104,092300,72720500,407000,407000,407000,407000,13
|
|
20241104,092200,67429500,407500,407500,407500,407500,11
|
|
20241104,092100,62947000,408000,408000,408000,408000,0
|
|
20241104,092000,62947000,408000,408000,408000,408000,10
|
|
20241104,091900,58867000,408000,408000,408000,408000,0
|
|
20241104,091800,58867000,408000,408000,408000,408000,0
|
|
20241104,091700,58867000,408000,408500,408500,408000,15
|
|
20241104,091600,52744500,409000,409000,409000,409000,9
|
|
20241104,091500,49063500,409000,409000,409000,409000,4
|
|
20241104,091400,47427500,409000,409000,409000,409000,1
|
|
20241104,091300,47018500,409000,409000,409000,409000,7
|
|
20241104,091200,44155500,409500,409500,409500,409500,1
|
|
20241104,091100,43746000,409500,409500,409500,409500,13
|
|
20241104,091000,38422500,409500,409500,409500,409500,0
|
|
20241104,090900,38422500,409500,409500,409500,409500,10
|
|
20241104,090800,34327500,409500,409500,409500,409500,2
|
|
20241104,090700,33508500,410000,409000,410000,409000,43
|
|
20241104,090600,15917500,409000,408500,409000,408500,14
|
|
20241104,090500,10196500,408500,408500,408500,408500,1
|
|
20241104,090400,9788000,407500,407500,407500,407500,2
|
|
20241104,090300,8973000,407500,407500,407500,407500,4
|
|
20241104,090200,7343000,407500,407500,407500,407500,1
|
|
20241104,090100,6935500,408500,408500,408500,408500,1
|
|
20241104,090000,6527000,408000,408000,408000,408000,15
|