591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184800,1027083000,415000,415000,415000,415000,224
|
|
20241105,184700,1027083000,415000,415000,415000,415000,0
|
|
20241105,184600,1027083000,415000,415000,415000,415000,0
|
|
20241105,184500,1027083000,415000,415000,415000,415000,0
|
|
20241105,184400,1027083000,415000,415000,415000,415000,0
|
|
20241105,184300,1027083000,415000,415000,415000,415000,0
|
|
20241105,184200,1027083000,415000,415000,415000,415000,0
|
|
20241105,184100,1027083000,415000,415000,415000,415000,0
|
|
20241105,184000,1027083000,415000,415000,415000,415000,0
|
|
20241105,183900,1027083000,415000,415000,415000,415000,0
|
|
20241105,183800,1027083000,415000,415000,415000,415000,0
|
|
20241105,183700,1027083000,415000,415000,415000,415000,0
|
|
20241105,183600,1027083000,415000,415000,415000,415000,0
|
|
20241105,183500,1027083000,415000,415000,415000,415000,0
|
|
20241105,183400,1027083000,415000,415000,415000,415000,0
|
|
20241105,183300,1027083000,415000,415000,415000,415000,0
|
|
20241105,183200,1027083000,415000,415000,415000,415000,0
|
|
20241105,183100,1027083000,415000,415000,415000,415000,0
|
|
20241105,183000,1027083000,415000,415000,415000,415000,0
|
|
20241105,182900,1027083000,415000,415000,415000,415000,0
|
|
20241105,182800,1027083000,415000,415000,415000,415000,0
|
|
20241105,182700,1027083000,415000,415000,415000,415000,0
|
|
20241105,182600,1027083000,415000,415000,415000,415000,0
|
|
20241105,182500,1027083000,415000,415000,415000,415000,0
|
|
20241105,182400,1027083000,415000,415000,415000,415000,0
|
|
20241105,182300,1027083000,415000,415000,415000,415000,0
|
|
20241105,182200,1027083000,415000,415000,415000,415000,0
|
|
20241105,182100,1027083000,415000,415000,415000,415000,0
|
|
20241105,182000,1027083000,415000,415000,415000,415000,0
|
|
20241105,181900,1027083000,415000,415000,415000,415000,0
|
|
20241105,181800,1027083000,415000,415000,415000,415000,224
|
|
20241105,181700,1027083000,415000,415000,415000,415000,0
|
|
20241105,181600,1027083000,415000,415000,415000,415000,0
|
|
20241105,181500,1027083000,415000,415000,415000,415000,0
|
|
20241105,181400,1027083000,415000,415000,415000,415000,0
|
|
20241105,181300,1027083000,415000,415000,415000,415000,0
|
|
20241105,181200,1027083000,415000,415000,415000,415000,0
|
|
20241105,181100,1027083000,415000,415000,415000,415000,0
|
|
20241105,181000,1027083000,415000,415000,415000,415000,0
|
|
20241105,180900,1027083000,415000,415000,415000,415000,0
|
|
20241105,180800,1027083000,415000,415000,415000,415000,0
|
|
20241105,180700,1027083000,415000,415000,415000,415000,0
|
|
20241105,180600,1027083000,415000,415000,415000,415000,0
|
|
20241105,180500,1027083000,415000,415000,415000,415000,0
|
|
20241105,180400,1027083000,415000,415000,415000,415000,0
|
|
20241105,180300,1027083000,415000,415000,415000,415000,0
|
|
20241105,180200,1027083000,415000,415000,415000,415000,0
|
|
20241105,180100,1027083000,415000,415000,415000,415000,0
|
|
20241105,180000,1027083000,415000,415000,415000,415000,0
|
|
20241105,175900,1027083000,415000,415000,415000,415000,0
|
|
20241105,175800,1027083000,415000,415000,415000,415000,0
|
|
20241105,175700,1027083000,415000,415000,415000,415000,0
|
|
20241105,175600,1027083000,415000,415000,415000,415000,0
|
|
20241105,175500,1027083000,415000,415000,415000,415000,0
|
|
20241105,175400,1027083000,415000,415000,415000,415000,0
|
|
20241105,175300,1027083000,415000,415000,415000,415000,0
|
|
20241105,175200,1027083000,415000,415000,415000,415000,0
|
|
20241105,175100,1027083000,415000,415000,415000,415000,0
|
|
20241105,175000,1027083000,415000,415000,415000,415000,0
|
|
20241105,174900,1027083000,415000,415000,415000,415000,0
|
|
20241105,174800,1027083000,415000,415000,415000,415000,224
|
|
20241105,174700,1027083000,415000,415000,415000,415000,0
|
|
20241105,174600,1027083000,415000,415000,415000,415000,0
|
|
20241105,174500,1027083000,415000,415000,415000,415000,0
|
|
20241105,174400,1027083000,415000,415000,415000,415000,0
|
|
20241105,174300,1027083000,415000,415000,415000,415000,0
|
|
20241105,174200,1027083000,415000,415000,415000,415000,0
|
|
20241105,174100,1027083000,415000,415000,415000,415000,0
|
|
20241105,174000,1027083000,415000,415000,415000,415000,0
|
|
20241105,173900,1027083000,415000,415000,415000,415000,0
|
|
20241105,173800,1027083000,415000,415000,415000,415000,0
|
|
20241105,173700,1027083000,415000,415000,415000,415000,0
|
|
20241105,173600,1027083000,415000,415000,415000,415000,0
|
|
20241105,173500,1027083000,415000,415000,415000,415000,0
|
|
20241105,173400,1027083000,415000,415000,415000,415000,0
|
|
20241105,173300,1027083000,415000,415000,415000,415000,0
|
|
20241105,173200,1027083000,415000,415000,415000,415000,0
|
|
20241105,173100,1027083000,415000,415000,415000,415000,0
|
|
20241105,173000,1027083000,415000,415000,415000,415000,0
|
|
20241105,172900,1027083000,415000,415000,415000,415000,0
|
|
20241105,172800,1027083000,415000,415000,415000,415000,0
|
|
20241105,172700,1027083000,415000,415000,415000,415000,0
|
|
20241105,172600,1027083000,415000,415000,415000,415000,0
|
|
20241105,172500,1027083000,415000,415000,415000,415000,0
|
|
20241105,172400,1027083000,415000,415000,415000,415000,0
|
|
20241105,172300,1027083000,415000,415000,415000,415000,0
|
|
20241105,172200,1027083000,415000,415000,415000,415000,0
|
|
20241105,172100,1027083000,415000,415000,415000,415000,0
|
|
20241105,172000,1027083000,415000,415000,415000,415000,0
|
|
20241105,171900,1027083000,415000,415000,415000,415000,0
|
|
20241105,171800,1027083000,415000,415000,415000,415000,224
|
|
20241105,171700,1027083000,415000,415000,415000,415000,0
|
|
20241105,171600,1027083000,415000,415000,415000,415000,0
|
|
20241105,171500,1027083000,415000,415000,415000,415000,0
|
|
20241105,171400,1027083000,415000,415000,415000,415000,0
|
|
20241105,171300,1027083000,415000,415000,415000,415000,0
|
|
20241105,171200,1027083000,415000,415000,415000,415000,0
|
|
20241105,171100,1027083000,415000,415000,415000,415000,0
|
|
20241105,171000,1027083000,415000,415000,415000,415000,0
|
|
20241105,170900,1027083000,415000,415000,415000,415000,0
|
|
20241105,170800,1027083000,415000,415000,415000,415000,0
|
|
20241105,170700,1027083000,415000,415000,415000,415000,0
|
|
20241105,170600,1027083000,415000,415000,415000,415000,0
|
|
20241105,170500,1027083000,415000,415000,415000,415000,0
|
|
20241105,170400,1027083000,415000,415000,415000,415000,0
|
|
20241105,170300,1027083000,415000,415000,415000,415000,0
|
|
20241105,170200,1027083000,415000,415000,415000,415000,0
|
|
20241105,170100,1027083000,415000,415000,415000,415000,0
|
|
20241105,170000,1027083000,415000,415000,415000,415000,0
|
|
20241105,165900,1027083000,415000,415000,415000,415000,0
|
|
20241105,165800,1027083000,415000,415000,415000,415000,0
|
|
20241105,165700,1027083000,415000,415000,415000,415000,0
|
|
20241105,165600,1027083000,415000,415000,415000,415000,0
|
|
20241105,165500,1027083000,415000,415000,415000,415000,0
|
|
20241105,165400,1027083000,415000,415000,415000,415000,0
|
|
20241105,165300,1027083000,415000,415000,415000,415000,0
|
|
20241105,165200,1027083000,415000,415000,415000,415000,0
|
|
20241105,165100,1027083000,415000,415000,415000,415000,0
|
|
20241105,165000,1027083000,415000,415000,415000,415000,0
|
|
20241105,164900,1027083000,415000,415000,415000,415000,0
|
|
20241105,164800,1027083000,415000,415000,415000,415000,224
|
|
20241105,164700,1027083000,415000,415000,415000,415000,0
|
|
20241105,164600,1027083000,415000,415000,415000,415000,0
|
|
20241105,164500,1027083000,415000,415000,415000,415000,0
|
|
20241105,164400,1027083000,415000,415000,415000,415000,0
|
|
20241105,164300,1027083000,415000,415000,415000,415000,0
|
|
20241105,164200,1027083000,415000,415000,415000,415000,0
|
|
20241105,164100,1027083000,415000,415000,415000,415000,0
|
|
20241105,164000,1027083000,415000,415000,415000,415000,0
|
|
20241105,163900,1027083000,415000,415000,415000,415000,0
|
|
20241105,163800,1027083000,415000,415000,415000,415000,0
|
|
20241105,163700,1027083000,415000,415000,415000,415000,0
|
|
20241105,163600,1027083000,415000,415000,415000,415000,0
|
|
20241105,163500,1027083000,415000,415000,415000,415000,0
|
|
20241105,163400,1027083000,415000,415000,415000,415000,0
|
|
20241105,163300,1027083000,415000,415000,415000,415000,0
|
|
20241105,163200,1027083000,415000,415000,415000,415000,0
|
|
20241105,163100,1027083000,415000,415000,415000,415000,0
|
|
20241105,163000,1027083000,415000,415000,415000,415000,0
|
|
20241105,162900,1027083000,415000,415000,415000,415000,0
|
|
20241105,162800,1027083000,415000,415000,415000,415000,0
|
|
20241105,162700,1027083000,415000,415000,415000,415000,0
|
|
20241105,162600,1027083000,415000,415000,415000,415000,0
|
|
20241105,162500,1027083000,415000,415000,415000,415000,0
|
|
20241105,162400,1027083000,415000,415000,415000,415000,0
|
|
20241105,162300,1027083000,415000,415000,415000,415000,0
|
|
20241105,162200,1027083000,415000,415000,415000,415000,0
|
|
20241105,162100,1027083000,415000,415000,415000,415000,0
|
|
20241105,162000,1027083000,415000,415000,415000,415000,0
|
|
20241105,161900,1027083000,415000,415000,415000,415000,0
|
|
20241105,161800,1027083000,415000,415000,415000,415000,224
|
|
20241105,161700,1027083000,415000,415000,415000,415000,0
|
|
20241105,161600,1027083000,415000,415000,415000,415000,0
|
|
20241105,161500,1027083000,415000,415000,415000,415000,0
|
|
20241105,161400,1027083000,415000,415000,415000,415000,0
|
|
20241105,161300,1027083000,415000,415000,415000,415000,0
|
|
20241105,161200,1027083000,415000,415000,415000,415000,0
|
|
20241105,161100,1027083000,415000,415000,415000,415000,0
|
|
20241105,161000,1027083000,415000,415000,415000,415000,0
|
|
20241105,160900,1027083000,415000,415000,415000,415000,0
|
|
20241105,160800,1027083000,415000,415000,415000,415000,0
|
|
20241105,160700,1027083000,415000,415000,415000,415000,0
|
|
20241105,160600,1027083000,415000,415000,415000,415000,0
|
|
20241105,160500,1027083000,415000,415000,415000,415000,0
|
|
20241105,160400,1027083000,415000,415000,415000,415000,0
|
|
20241105,160300,1027083000,415000,415000,415000,415000,0
|
|
20241105,160200,1027083000,415000,415000,415000,415000,0
|
|
20241105,160100,1027083000,415000,415000,415000,415000,0
|
|
20241105,160000,1027083000,415000,415000,415000,415000,0
|
|
20241105,155900,1027083000,415000,415000,415000,415000,0
|
|
20241105,155800,1027083000,415000,415000,415000,415000,0
|
|
20241105,155700,1027083000,415000,415000,415000,415000,0
|
|
20241105,155600,1027083000,415000,415000,415000,415000,0
|
|
20241105,155500,1027083000,415000,415000,415000,415000,0
|
|
20241105,155400,1027083000,415000,415000,415000,415000,0
|
|
20241105,155300,1027083000,415000,415000,415000,415000,0
|
|
20241105,155200,1027083000,415000,415000,415000,415000,0
|
|
20241105,155100,1027083000,415000,415000,415000,415000,0
|
|
20241105,155000,1027083000,415000,415000,415000,415000,0
|
|
20241105,154900,1027083000,415000,415000,415000,415000,0
|
|
20241105,154800,1027083000,415000,415000,415000,415000,224
|
|
20241105,154700,1027083000,415000,415000,415000,415000,0
|
|
20241105,154600,1027083000,415000,415000,415000,415000,0
|
|
20241105,154500,1027083000,415000,415000,415000,415000,0
|
|
20241105,154400,1027083000,415000,415000,415000,415000,0
|
|
20241105,154300,1027083000,415000,415000,415000,415000,0
|
|
20241105,154200,1027083000,415000,415000,415000,415000,0
|
|
20241105,154100,1027083000,415000,415000,415000,415000,0
|
|
20241105,154000,1027083000,415000,415000,415000,415000,0
|
|
20241105,153900,1027083000,415000,415000,415000,415000,0
|
|
20241105,153800,1027083000,415000,415000,415000,415000,0
|
|
20241105,153700,1027083000,415000,415000,415000,415000,0
|
|
20241105,153600,1027083000,415000,415000,415000,415000,0
|
|
20241105,153500,1027083000,415000,415000,415000,415000,0
|
|
20241105,153400,1027083000,415000,415000,415000,415000,0
|
|
20241105,153300,1027083000,415000,415000,415000,415000,0
|
|
20241105,153200,1027083000,415000,415000,415000,415000,0
|
|
20241105,153100,1027083000,415000,415000,415000,415000,0
|
|
20241105,153000,1027083000,415000,415000,415000,415000,224
|
|
20241105,152900,934123000,411000,411000,411000,411000,0
|
|
20241105,152800,934123000,411000,411000,411000,411000,0
|
|
20241105,152700,934123000,411000,411000,411000,411000,0
|
|
20241105,152600,934123000,411000,411000,411000,411000,0
|
|
20241105,152500,934123000,411000,411000,411000,411000,0
|
|
20241105,152400,934123000,411000,411000,411000,411000,0
|
|
20241105,152300,934123000,411000,411000,411000,411000,0
|
|
20241105,152200,934123000,411000,411000,411000,411000,0
|
|
20241105,152100,934123000,411000,411000,411000,411000,0
|
|
20241105,152000,934123000,411000,411000,411000,411000,0
|
|
20241105,151900,934123000,411000,411000,411000,411000,3
|
|
20241105,151800,932890000,411500,411500,411500,411500,0
|
|
20241105,151700,932890000,411500,411000,411500,411000,4
|
|
20241105,151600,931244500,410500,410500,410500,410500,0
|
|
20241105,151500,931244500,410500,411500,411500,410500,6
|
|
20241105,151400,928778500,410500,410500,410500,410500,3
|
|
20241105,151300,927547000,410500,409500,410500,409500,105
|
|
20241105,151200,884539500,409500,411000,411000,409500,246
|
|
20241105,151100,783629000,411500,411000,411500,411000,4
|
|
20241105,151000,781984500,411000,411500,411500,411000,201
|
|
20241105,150900,699324000,412000,412000,412000,412000,1
|
|
20241105,150800,698912000,412000,412000,412000,412000,1
|
|
20241105,150700,698500000,412000,412000,412000,412000,0
|
|
20241105,150600,698500000,412000,412000,412000,412000,0
|
|
20241105,150500,698500000,412000,412000,412000,412000,2
|
|
20241105,150400,697676000,412000,412000,412000,412000,7
|
|
20241105,150300,694792000,412000,412000,412000,412000,0
|
|
20241105,150200,694792000,412000,412000,412000,412000,0
|
|
20241105,150100,694792000,412000,412000,412000,412000,1
|
|
20241105,150000,694380000,411500,412000,412000,411500,3
|
|
20241105,145900,693144500,411500,411500,411500,411500,0
|
|
20241105,145800,693144500,411500,411500,411500,411500,0
|
|
20241105,145700,693144500,411500,411500,411500,411500,0
|
|
20241105,145600,693144500,411500,411500,411500,411500,0
|
|
20241105,145500,693144500,411500,411500,411500,411500,1
|
|
20241105,145400,692733000,412000,412000,412000,412000,1
|
|
20241105,145300,692321000,411500,411500,411500,411500,0
|
|
20241105,145200,692321000,411500,411500,411500,411500,7
|
|
20241105,145100,689440500,412000,412000,412000,412000,5
|
|
20241105,145000,687380500,412000,412000,412000,412000,1
|
|
20241105,144900,686968500,411500,411500,411500,411500,0
|
|
20241105,144800,686968500,411500,411500,411500,411500,0
|
|
20241105,144700,686968500,411500,411500,411500,411500,0
|
|
20241105,144600,686968500,411500,411500,411500,411500,0
|
|
20241105,144500,686968500,411500,411500,411500,411500,0
|
|
20241105,144400,686968500,411500,411500,411500,411500,1
|
|
20241105,144300,686557000,411500,411500,411500,411500,0
|
|
20241105,144200,686557000,411500,411500,411500,411500,0
|
|
20241105,144100,686557000,411500,411500,411500,411500,0
|
|
20241105,144000,686557000,411500,412000,412000,411500,24
|
|
20241105,143900,676669500,412500,412500,412500,412500,0
|
|
20241105,143800,676669500,412500,412500,412500,412500,1
|
|
20241105,143700,676257000,412500,412500,412500,412500,0
|
|
20241105,143600,676257000,412500,412500,412500,412500,0
|
|
20241105,143500,676257000,412500,412500,412500,412500,0
|
|
20241105,143400,676257000,412500,412500,412500,412500,0
|
|
20241105,143300,676257000,412500,412500,412500,412500,1
|
|
20241105,143200,675844500,412500,412500,412500,412500,0
|
|
20241105,143100,675844500,412500,412500,412500,412500,0
|
|
20241105,143000,675844500,412500,412500,412500,412500,1
|
|
20241105,142900,675432000,412000,412000,412000,412000,0
|
|
20241105,142800,675432000,412000,412000,412000,412000,0
|
|
20241105,142700,675432000,412000,412000,412000,412000,0
|
|
20241105,142600,675432000,412000,412000,412000,412000,0
|
|
20241105,142500,675432000,412000,412000,412000,412000,0
|
|
20241105,142400,675432000,412000,412000,412000,412000,0
|
|
20241105,142300,675432000,412000,412000,412000,412000,0
|
|
20241105,142200,675432000,412000,412000,412000,412000,0
|
|
20241105,142100,675432000,412000,412000,412000,412000,2
|
|
20241105,142000,674608000,411500,411500,411500,411500,0
|
|
20241105,141900,674608000,411500,411500,411500,411500,0
|
|
20241105,141800,674608000,411500,411500,411500,411500,0
|
|
20241105,141700,674608000,411500,411500,411500,411500,0
|
|
20241105,141600,674608000,411500,411500,411500,411500,0
|
|
20241105,141500,674608000,411500,412500,412500,411500,3
|
|
20241105,141400,673371500,412000,412000,412000,412000,0
|
|
20241105,141300,673371500,412000,412000,412000,412000,2
|
|
20241105,141200,672547500,412000,412000,412000,412000,1
|
|
20241105,141100,672135500,412000,412000,412000,412000,2
|
|
20241105,141000,671311500,412000,412000,412000,412000,2
|
|
20241105,140900,670487500,412000,412000,412000,412000,0
|
|
20241105,140800,670487500,412000,412000,412000,412000,0
|
|
20241105,140700,670487500,412000,412000,412000,412000,2
|
|
20241105,140600,669663500,411500,411500,411500,411500,1
|
|
20241105,140500,669252000,412000,412000,412000,412000,0
|
|
20241105,140400,669252000,412000,412000,412000,412000,0
|
|
20241105,140300,669252000,412000,412000,412000,412000,0
|
|
20241105,140200,669252000,412000,412000,412000,412000,4
|
|
20241105,140100,667604000,412000,412000,412000,412000,1
|
|
20241105,140000,667192000,411500,411500,411500,411500,0
|
|
20241105,135900,667192000,411500,411500,411500,411500,0
|
|
20241105,135800,667192000,411500,412500,412500,411500,120
|
|
20241105,135700,617742000,413000,413000,413000,413000,0
|
|
20241105,135600,617742000,413000,413000,413000,413000,0
|
|
20241105,135500,617742000,413000,413000,413000,413000,0
|
|
20241105,135400,617742000,413000,413000,413000,413000,0
|
|
20241105,135300,617742000,413000,413000,413000,413000,1
|
|
20241105,135200,617329000,413000,413000,413000,413000,0
|
|
20241105,135100,617329000,413000,413000,413000,413000,1
|
|
20241105,135000,616916000,413000,413000,413000,413000,0
|
|
20241105,134900,616916000,413000,413000,413000,413000,0
|
|
20241105,134800,616916000,413000,413000,413000,413000,0
|
|
20241105,134700,616916000,413000,413500,413500,413000,86
|
|
20241105,134600,581383000,414000,414000,414000,414000,1
|
|
20241105,134500,580969000,414000,414000,414000,414000,0
|
|
20241105,134400,580969000,414000,414000,414000,414000,1
|
|
20241105,134300,580555000,414000,414000,414000,414000,0
|
|
20241105,134200,580555000,414000,414000,414000,414000,0
|
|
20241105,134100,580555000,414000,414000,414000,414000,0
|
|
20241105,134000,580555000,414000,414000,414000,414000,0
|
|
20241105,133900,580555000,414000,414000,414000,414000,1
|
|
20241105,133800,580141000,414000,414000,414000,414000,0
|
|
20241105,133700,580141000,414000,414000,414000,414000,0
|
|
20241105,133600,580141000,414000,414000,414000,414000,1
|
|
20241105,133500,579727000,413500,413500,413500,413500,0
|
|
20241105,133400,579727000,413500,413500,413500,413500,0
|
|
20241105,133300,579727000,413500,413500,413500,413500,0
|
|
20241105,133200,579727000,413500,413500,413500,413500,0
|
|
20241105,133100,579727000,413500,413500,413500,413500,1
|
|
20241105,133000,579313500,413500,413500,413500,413500,0
|
|
20241105,132900,579313500,413500,413500,413500,413500,1
|
|
20241105,132800,578900000,414500,414500,414500,414500,1
|
|
20241105,132700,578485500,414500,414500,414500,414500,2
|
|
20241105,132600,577656500,414000,414000,414000,414000,2
|
|
20241105,132500,576828500,414000,414000,414000,414000,0
|
|
20241105,132400,576828500,414000,414000,414000,414000,0
|
|
20241105,132300,576828500,414000,414000,414000,414000,0
|
|
20241105,132200,576828500,414000,414000,414000,414000,0
|
|
20241105,132100,576828500,414000,414000,414000,414000,0
|
|
20241105,132000,576828500,414000,414000,414000,414000,0
|
|
20241105,131900,576828500,414000,414000,414000,414000,0
|
|
20241105,131800,576828500,414000,414000,414000,414000,0
|
|
20241105,131700,576828500,414000,414000,414000,414000,0
|
|
20241105,131600,576828500,414000,414000,414000,414000,2
|
|
20241105,131500,576000500,414500,414500,414500,414500,0
|
|
20241105,131400,576000500,414500,414500,414500,414500,0
|
|
20241105,131300,576000500,414500,414500,414500,414500,0
|
|
20241105,131200,576000500,414500,414500,414500,414500,0
|
|
20241105,131100,576000500,414500,414500,414500,414500,0
|
|
20241105,131000,576000500,414500,414500,414500,414500,1
|
|
20241105,130900,575586000,414500,414500,414500,414500,0
|
|
20241105,130800,575586000,414500,414500,414500,414500,0
|
|
20241105,130700,575586000,414500,414500,414500,414500,0
|
|
20241105,130600,575586000,414500,414500,414500,414500,0
|
|
20241105,130500,575586000,414500,414500,414500,414500,0
|
|
20241105,130400,575586000,414500,414500,414500,414500,0
|
|
20241105,130300,575586000,414500,414500,414500,414500,0
|
|
20241105,130200,575586000,414500,414500,414500,414500,0
|
|
20241105,130100,575586000,414500,414500,414500,414500,0
|
|
20241105,130000,575586000,414500,414500,414500,414500,3
|
|
20241105,125900,574342500,414000,414000,414000,414000,0
|
|
20241105,125800,574342500,414000,414000,414000,414000,1
|
|
20241105,125700,573928500,414000,414000,414000,414000,0
|
|
20241105,125600,573928500,414000,414000,414000,414000,0
|
|
20241105,125500,573928500,414000,414000,414000,414000,0
|
|
20241105,125400,573928500,414000,414000,414000,414000,0
|
|
20241105,125300,573928500,414000,414000,414000,414000,1
|
|
20241105,125200,573514500,414000,414000,414000,414000,0
|
|
20241105,125100,573514500,414000,413500,414000,413500,72
|
|
20241105,125000,543739500,413500,414000,414000,413500,27
|
|
20241105,124900,532574000,414000,414000,414000,414000,0
|
|
20241105,124800,532574000,414000,414000,414000,414000,0
|
|
20241105,124700,532574000,414000,414000,414000,414000,10
|
|
20241105,124600,528434000,414000,414000,414000,414000,1
|
|
20241105,124500,528020000,414000,414000,414000,414000,12
|
|
20241105,124400,523052000,414000,414000,414000,414000,2
|
|
20241105,124300,522224000,414000,414000,414000,414000,0
|
|
20241105,124200,522224000,414000,414000,414000,414000,0
|
|
20241105,124100,522224000,414000,414000,414000,414000,0
|
|
20241105,124000,522224000,414000,414000,414000,414000,3
|
|
20241105,123900,520982000,414000,414000,414000,414000,1
|
|
20241105,123800,520568000,413500,413500,413500,413500,1
|
|
20241105,123700,520154500,414000,414000,414000,414000,0
|
|
20241105,123600,520154500,414000,414000,414000,414000,1
|
|
20241105,123500,519740500,414000,414000,414000,414000,0
|
|
20241105,123400,519740500,414000,414000,414000,414000,0
|
|
20241105,123300,519740500,414000,414000,414000,414000,1
|
|
20241105,123200,519326500,414000,414000,414000,414000,0
|
|
20241105,123100,519326500,414000,414000,414000,414000,1
|
|
20241105,123000,518912500,414000,414000,414000,414000,0
|
|
20241105,122900,518912500,414000,414500,414500,414000,17
|
|
20241105,122800,511873500,414500,414500,414500,414500,1
|
|
20241105,122700,511459000,414500,414500,414500,414500,0
|
|
20241105,122600,511459000,414500,414500,414500,414500,1
|
|
20241105,122500,511044500,414500,414500,414500,414500,0
|
|
20241105,122400,511044500,414500,414500,414500,414500,6
|
|
20241105,122300,508557500,414000,414000,414000,414000,0
|
|
20241105,122200,508557500,414000,414000,414000,414000,0
|
|
20241105,122100,508557500,414000,414000,414000,414000,1
|
|
20241105,122000,508143500,415000,415000,415000,415000,1
|
|
20241105,121900,507728500,414500,414500,414500,414500,1
|
|
20241105,121800,507314000,414000,414000,414000,414000,0
|
|
20241105,121700,507314000,414000,414000,414000,414000,0
|
|
20241105,121600,507314000,414000,414000,414000,414000,15
|
|
20241105,121500,501104000,414500,414500,414500,414500,2
|
|
20241105,121400,500275000,414500,414500,414500,414500,0
|
|
20241105,121300,500275000,414500,414500,414500,414500,1
|
|
20241105,121200,499860500,414500,414500,414500,414500,0
|
|
20241105,121100,499860500,414500,414500,414500,414500,0
|
|
20241105,121000,499860500,414500,414500,414500,414500,0
|
|
20241105,120900,499860500,414500,414500,414500,414500,0
|
|
20241105,120800,499860500,414500,414500,414500,414500,1
|
|
20241105,120700,499446000,414500,414500,414500,414500,0
|
|
20241105,120600,499446000,414500,414500,414500,414500,1
|
|
20241105,120500,499031500,414500,414500,414500,414500,0
|
|
20241105,120400,499031500,414500,414500,414500,414500,0
|
|
20241105,120300,499031500,414500,414500,414500,414500,2
|
|
20241105,120200,498202500,414000,414000,414000,414000,0
|
|
20241105,120100,498202500,414000,414000,414000,414000,0
|
|
20241105,120000,498202500,414000,414000,414000,414000,48
|
|
20241105,115900,478330500,413500,413500,413500,413500,1
|
|
20241105,115800,477917000,413500,413500,413500,413500,0
|
|
20241105,115700,477917000,413500,413500,413500,413500,0
|
|
20241105,115600,477917000,413500,413500,413500,413500,0
|
|
20241105,115500,477917000,413500,413500,413500,413500,12
|
|
20241105,115400,472955000,413500,413500,413500,413500,10
|
|
20241105,115300,468820000,414000,414000,414000,414000,1
|
|
20241105,115200,468406000,413500,413500,413500,413500,0
|
|
20241105,115100,468406000,413500,413500,413500,413500,0
|
|
20241105,115000,468406000,413500,413500,413500,413500,0
|
|
20241105,114900,468406000,413500,413500,413500,413500,1
|
|
20241105,114800,467992500,413500,413500,413500,413500,1
|
|
20241105,114700,467579000,414000,414000,414000,414000,0
|
|
20241105,114600,467579000,414000,414000,414000,414000,1
|
|
20241105,114500,467165000,413500,413500,413500,413500,1
|
|
20241105,114400,466751500,414000,414000,414000,414000,0
|
|
20241105,114300,466751500,414000,414000,414000,414000,0
|
|
20241105,114200,466751500,414000,414000,414000,414000,0
|
|
20241105,114100,466751500,414000,414000,414000,414000,0
|
|
20241105,114000,466751500,414000,414000,414000,414000,1
|
|
20241105,113900,466337500,413500,413500,413500,413500,0
|
|
20241105,113800,466337500,413500,413500,413500,413500,1
|
|
20241105,113700,465924000,414000,414000,414000,414000,1
|
|
20241105,113600,465510000,414000,414000,414000,414000,0
|
|
20241105,113500,465510000,414000,414000,414000,414000,0
|
|
20241105,113400,465510000,414000,414000,414000,414000,0
|
|
20241105,113300,465510000,414000,414000,414000,414000,1
|
|
20241105,113200,465096000,414000,414000,414000,414000,1
|
|
20241105,113100,464682000,414000,414000,414000,414000,0
|
|
20241105,113000,464682000,414000,414000,414000,414000,0
|
|
20241105,112900,464682000,414000,414000,414000,414000,0
|
|
20241105,112800,464682000,414000,414000,414000,414000,5
|
|
20241105,112700,462612000,414000,414000,414000,413500,6
|
|
20241105,112600,460128500,414000,414000,414000,414000,1
|
|
20241105,112500,459714500,414000,414000,414000,414000,27
|
|
20241105,112400,448536500,414000,414000,414000,414000,1
|
|
20241105,112300,448122500,413500,413500,413500,413500,0
|
|
20241105,112200,448122500,413500,413500,413500,413500,0
|
|
20241105,112100,448122500,413500,413500,413500,413500,3
|
|
20241105,112000,446882000,414000,414000,414000,414000,1
|
|
20241105,111900,446468000,413500,413500,413500,413500,1
|
|
20241105,111800,446054500,413500,413500,413500,413500,0
|
|
20241105,111700,446054500,413500,413500,413500,413500,1
|
|
20241105,111600,445641000,414000,414000,414000,414000,1
|
|
20241105,111500,445227000,414000,414000,414000,414000,20
|
|
20241105,111400,436947000,414000,414000,414000,414000,0
|
|
20241105,111300,436947000,414000,414000,414000,414000,1
|
|
20241105,111200,436533000,414000,414000,414000,414000,0
|
|
20241105,111100,436533000,414000,414000,414000,414000,0
|
|
20241105,111000,436533000,414000,414000,414000,414000,0
|
|
20241105,110900,436533000,414000,414000,414000,414000,0
|
|
20241105,110800,436533000,414000,414000,414000,414000,4
|
|
20241105,110700,434877000,414000,414000,414000,414000,10
|
|
20241105,110600,430737000,413500,414000,414000,413500,26
|
|
20241105,110500,419973500,413500,413500,413500,413500,1
|
|
20241105,110400,419560000,414000,414000,414000,414000,13
|
|
20241105,110300,414178000,414000,414000,414000,414000,0
|
|
20241105,110200,414178000,414000,414000,414000,414000,0
|
|
20241105,110100,414178000,414000,413500,414000,413500,3
|
|
20241105,110000,412936500,413500,413000,413500,413000,12
|
|
20241105,105900,407975500,413500,413500,413500,413500,0
|
|
20241105,105800,407975500,413500,413500,413500,413500,1
|
|
20241105,105700,407562000,413500,413500,413500,413000,7
|
|
20241105,105600,404670000,413000,413000,413000,413000,0
|
|
20241105,105500,404670000,413000,413000,413000,413000,1
|
|
20241105,105400,404257000,413500,413500,413500,413500,0
|
|
20241105,105300,404257000,413500,413500,413500,413500,1
|
|
20241105,105200,403843500,413500,413500,413500,413500,0
|
|
20241105,105100,403843500,413500,413500,413500,413500,0
|
|
20241105,105000,403843500,413500,413500,413500,413500,2
|
|
20241105,104900,403016500,413500,413500,413500,413500,1
|
|
20241105,104800,402603000,413500,413500,413500,413500,0
|
|
20241105,104700,402603000,413500,413500,413500,413500,13
|
|
20241105,104600,397227500,413500,413500,413500,413500,1
|
|
20241105,104500,396814000,413000,413000,413000,413000,1
|
|
20241105,104400,396401000,413500,413500,413500,413500,0
|
|
20241105,104300,396401000,413500,413500,413500,413500,0
|
|
20241105,104200,396401000,413500,413500,413500,413500,0
|
|
20241105,104100,396401000,413500,413500,413500,413500,0
|
|
20241105,104000,396401000,413500,413500,413500,413500,1
|
|
20241105,103900,395987500,413500,413500,413500,413500,0
|
|
20241105,103800,395987500,413500,413500,413500,413500,0
|
|
20241105,103700,395987500,413500,413500,413500,413500,0
|
|
20241105,103600,395987500,413500,413500,413500,413500,95
|
|
20241105,103500,356705000,414000,414000,414000,414000,0
|
|
20241105,103400,356705000,414000,414000,414000,414000,0
|
|
20241105,103300,356705000,414000,414000,414000,414000,1
|
|
20241105,103200,356291000,412500,412500,412500,412500,12
|
|
20241105,103100,351341000,412500,413000,413000,412500,49
|
|
20241105,103000,331127500,414000,414000,414500,414000,5
|
|
20241105,102900,329056500,413500,414000,414000,413500,2
|
|
20241105,102800,328229000,414500,414500,414500,414500,0
|
|
20241105,102700,328229000,414500,414500,414500,414500,0
|
|
20241105,102600,328229000,414500,414500,414500,414500,3
|
|
20241105,102500,326985500,414000,413500,414000,412500,14
|
|
20241105,102400,321204500,414000,414000,414000,414000,1
|
|
20241105,102300,320790500,414000,415000,415000,414000,89
|
|
20241105,102200,283916500,415000,415000,415000,415000,15
|
|
20241105,102100,277691500,415000,415000,415000,415000,10
|
|
20241105,102000,273541500,415000,415000,415000,415000,3
|
|
20241105,101900,272296500,415000,415000,415000,415000,0
|
|
20241105,101800,272296500,415000,414500,415000,414500,2
|
|
20241105,101700,271467000,414500,414500,414500,414500,0
|
|
20241105,101600,271467000,414500,414500,414500,414500,10
|
|
20241105,101500,267322000,414000,413500,414000,413500,24
|
|
20241105,101400,257387500,413500,413500,413500,413500,3
|
|
20241105,101300,256147000,413500,413500,413500,413500,1
|
|
20241105,101200,255733500,413500,413500,413500,413500,1
|
|
20241105,101100,255320000,413500,413500,413500,413500,0
|
|
20241105,101000,255320000,413500,413500,413500,413500,1
|
|
20241105,100900,254906500,413000,413000,413000,413000,0
|
|
20241105,100800,254906500,413000,413000,413000,413000,0
|
|
20241105,100700,254906500,413000,413000,413000,413000,1
|
|
20241105,100600,254493500,413000,413000,413000,413000,6
|
|
20241105,100500,252015500,413000,413000,413000,413000,0
|
|
20241105,100400,252015500,413000,413000,413000,413000,0
|
|
20241105,100300,252015500,413000,413000,413000,413000,1
|
|
20241105,100200,251602500,413000,413000,413000,413000,0
|
|
20241105,100100,251602500,413000,413000,413000,413000,1
|
|
20241105,100000,251189500,413000,413000,413000,413000,4
|
|
20241105,095900,249537500,412500,412500,412500,412500,0
|
|
20241105,095800,249537500,412500,412500,412500,412500,7
|
|
20241105,095700,246650000,412500,412500,412500,412500,0
|
|
20241105,095600,246650000,412500,412500,412500,412500,0
|
|
20241105,095500,246650000,412500,412000,412500,412000,11
|
|
20241105,095400,242117500,412000,412000,412000,412000,3
|
|
20241105,095300,240881500,412000,411500,412000,411500,23
|
|
20241105,095200,231416500,412000,412000,412000,412000,3
|
|
20241105,095100,230180500,412000,412500,412500,412000,3
|
|
20241105,095000,228943500,413000,413000,413000,413000,0
|
|
20241105,094900,228943500,413000,413000,413000,413000,1
|
|
20241105,094800,228530500,412500,412500,412500,412500,1
|
|
20241105,094700,228118000,413000,413000,413000,413000,1
|
|
20241105,094600,227705000,411500,412000,412500,411500,94
|
|
20241105,094500,189001500,411500,411500,411500,411500,0
|
|
20241105,094400,189001500,411500,411500,411500,411500,0
|
|
20241105,094300,189001500,411500,411500,411500,411500,0
|
|
20241105,094200,189001500,411500,411500,411500,411500,2
|
|
20241105,094100,188178500,411500,411500,411500,411500,3
|
|
20241105,094000,186944000,411500,411500,411500,411500,5
|
|
20241105,093900,184886500,411500,411500,411500,411500,17
|
|
20241105,093800,177891000,411500,411500,411500,411500,0
|
|
20241105,093700,177891000,411500,413000,413000,411000,79
|
|
20241105,093600,145368500,412500,412500,412500,412500,2
|
|
20241105,093500,144543500,413000,413000,413000,413000,1
|
|
20241105,093400,144130500,412000,412000,412000,412000,2
|
|
20241105,093300,143306500,413000,413000,413000,413000,2
|
|
20241105,093200,142480500,413000,412000,413000,412000,18
|
|
20241105,093100,135060000,412000,412000,412000,412000,0
|
|
20241105,093000,135060000,412000,412000,412000,412000,0
|
|
20241105,092900,135060000,412000,412000,412000,412000,0
|
|
20241105,092800,135060000,412000,412000,412000,412000,0
|
|
20241105,092700,135060000,412000,413500,413500,412000,2
|
|
20241105,092600,134234500,412000,412000,412000,412000,0
|
|
20241105,092500,134234500,412000,412000,412000,412000,0
|
|
20241105,092400,134234500,412000,412000,412000,412000,0
|
|
20241105,092300,134234500,412000,412000,412000,412000,3
|
|
20241105,092200,132998500,412000,412000,412000,412000,0
|
|
20241105,092100,132998500,412000,412500,412500,412000,17
|
|
20241105,092000,125988500,413500,412500,413500,412500,4
|
|
20241105,091900,124337500,412500,412500,412500,412500,1
|
|
20241105,091800,123925000,412500,412500,412500,412500,0
|
|
20241105,091700,123925000,412500,412500,412500,412500,4
|
|
20241105,091600,122275000,412500,412500,412500,412500,2
|
|
20241105,091500,121450000,413000,413000,413000,413000,5
|
|
20241105,091400,119385000,413000,413000,413000,413000,7
|
|
20241105,091300,116494000,413000,413000,413000,413000,1
|
|
20241105,091200,116081000,413000,414000,414000,412500,4
|
|
20241105,091100,114428500,412500,411500,413000,411500,67
|
|
20241105,091000,86804000,411500,412500,412500,411500,47
|
|
20241105,090900,67430000,413000,413000,413000,413000,0
|
|
20241105,090800,67430000,413000,413000,413000,413000,15
|
|
20241105,090700,61235000,413500,413500,413500,413500,14
|
|
20241105,090600,55446000,413500,416500,416500,413500,25
|
|
20241105,090500,45093000,417500,417500,417500,417500,0
|
|
20241105,090400,45093000,417500,417000,417500,414500,10
|
|
20241105,090300,40940000,417500,414500,417500,414500,4
|
|
20241105,090200,39276000,414500,414000,414500,414000,30
|
|
20241105,090100,26845000,413000,413000,413000,413000,26
|
|
20241105,090000,16107000,413000,413000,413000,413000,39
|