591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184800,902752000,415000,415000,415000,415000,132
|
|
20241106,184700,902752000,415000,415000,415000,415000,0
|
|
20241106,184600,902752000,415000,415000,415000,415000,0
|
|
20241106,184500,902752000,415000,415000,415000,415000,0
|
|
20241106,184400,902752000,415000,415000,415000,415000,0
|
|
20241106,184300,902752000,415000,415000,415000,415000,0
|
|
20241106,184200,902752000,415000,415000,415000,415000,0
|
|
20241106,184100,902752000,415000,415000,415000,415000,0
|
|
20241106,184000,902752000,415000,415000,415000,415000,0
|
|
20241106,183900,902752000,415000,415000,415000,415000,0
|
|
20241106,183800,902752000,415000,415000,415000,415000,0
|
|
20241106,183700,902752000,415000,415000,415000,415000,0
|
|
20241106,183600,902752000,415000,415000,415000,415000,0
|
|
20241106,183500,902752000,415000,415000,415000,415000,0
|
|
20241106,183400,902752000,415000,415000,415000,415000,0
|
|
20241106,183300,902752000,415000,415000,415000,415000,0
|
|
20241106,183200,902752000,415000,415000,415000,415000,0
|
|
20241106,183100,902752000,415000,415000,415000,415000,0
|
|
20241106,183000,902752000,415000,415000,415000,415000,0
|
|
20241106,182900,902752000,415000,415000,415000,415000,0
|
|
20241106,182800,902752000,415000,415000,415000,415000,0
|
|
20241106,182700,902752000,415000,415000,415000,415000,0
|
|
20241106,182600,902752000,415000,415000,415000,415000,0
|
|
20241106,182500,902752000,415000,415000,415000,415000,0
|
|
20241106,182400,902752000,415000,415000,415000,415000,0
|
|
20241106,182300,902752000,415000,415000,415000,415000,0
|
|
20241106,182200,902752000,415000,415000,415000,415000,0
|
|
20241106,182100,902752000,415000,415000,415000,415000,0
|
|
20241106,182000,902752000,415000,415000,415000,415000,0
|
|
20241106,181900,902752000,415000,415000,415000,415000,0
|
|
20241106,181800,902752000,415000,415000,415000,415000,132
|
|
20241106,181700,902752000,415000,415000,415000,415000,0
|
|
20241106,181600,902752000,415000,415000,415000,415000,0
|
|
20241106,181500,902752000,415000,415000,415000,415000,0
|
|
20241106,181400,902752000,415000,415000,415000,415000,0
|
|
20241106,181300,902752000,415000,415000,415000,415000,0
|
|
20241106,181200,902752000,415000,415000,415000,415000,0
|
|
20241106,181100,902752000,415000,415000,415000,415000,0
|
|
20241106,181000,902752000,415000,415000,415000,415000,0
|
|
20241106,180900,902752000,415000,415000,415000,415000,0
|
|
20241106,180800,902752000,415000,415000,415000,415000,0
|
|
20241106,180700,902752000,415000,415000,415000,415000,0
|
|
20241106,180600,902752000,415000,415000,415000,415000,0
|
|
20241106,180500,902752000,415000,415000,415000,415000,0
|
|
20241106,180400,902752000,415000,415000,415000,415000,0
|
|
20241106,180300,902752000,415000,415000,415000,415000,0
|
|
20241106,180200,902752000,415000,415000,415000,415000,0
|
|
20241106,180100,902752000,415000,415000,415000,415000,0
|
|
20241106,180000,902752000,415000,415000,415000,415000,0
|
|
20241106,175900,902752000,415000,415000,415000,415000,0
|
|
20241106,175800,902752000,415000,415000,415000,415000,0
|
|
20241106,175700,902752000,415000,415000,415000,415000,0
|
|
20241106,175600,902752000,415000,415000,415000,415000,0
|
|
20241106,175500,902752000,415000,415000,415000,415000,0
|
|
20241106,175400,902752000,415000,415000,415000,415000,0
|
|
20241106,175300,902752000,415000,415000,415000,415000,0
|
|
20241106,175200,902752000,415000,415000,415000,415000,0
|
|
20241106,175100,902752000,415000,415000,415000,415000,0
|
|
20241106,175000,902752000,415000,415000,415000,415000,0
|
|
20241106,174900,902752000,415000,415000,415000,415000,0
|
|
20241106,174800,902752000,415000,415000,415000,415000,132
|
|
20241106,174700,902752000,415000,415000,415000,415000,0
|
|
20241106,174600,902752000,415000,415000,415000,415000,0
|
|
20241106,174500,902752000,415000,415000,415000,415000,0
|
|
20241106,174400,902752000,415000,415000,415000,415000,0
|
|
20241106,174300,902752000,415000,415000,415000,415000,0
|
|
20241106,174200,902752000,415000,415000,415000,415000,0
|
|
20241106,174100,902752000,415000,415000,415000,415000,0
|
|
20241106,174000,902752000,415000,415000,415000,415000,0
|
|
20241106,173900,902752000,415000,415000,415000,415000,0
|
|
20241106,173800,902752000,415000,415000,415000,415000,0
|
|
20241106,173700,902752000,415000,415000,415000,415000,0
|
|
20241106,173600,902752000,415000,415000,415000,415000,0
|
|
20241106,173500,902752000,415000,415000,415000,415000,0
|
|
20241106,173400,902752000,415000,415000,415000,415000,0
|
|
20241106,173300,902752000,415000,415000,415000,415000,0
|
|
20241106,173200,902752000,415000,415000,415000,415000,0
|
|
20241106,173100,902752000,415000,415000,415000,415000,0
|
|
20241106,173000,902752000,415000,415000,415000,415000,0
|
|
20241106,172900,902752000,415000,415000,415000,415000,0
|
|
20241106,172800,902752000,415000,415000,415000,415000,0
|
|
20241106,172700,902752000,415000,415000,415000,415000,0
|
|
20241106,172600,902752000,415000,415000,415000,415000,0
|
|
20241106,172500,902752000,415000,415000,415000,415000,0
|
|
20241106,172400,902752000,415000,415000,415000,415000,0
|
|
20241106,172300,902752000,415000,415000,415000,415000,0
|
|
20241106,172200,902752000,415000,415000,415000,415000,0
|
|
20241106,172100,902752000,415000,415000,415000,415000,0
|
|
20241106,172000,902752000,415000,415000,415000,415000,0
|
|
20241106,171900,902752000,415000,415000,415000,415000,0
|
|
20241106,171800,902752000,415000,415000,415000,415000,132
|
|
20241106,171700,902752000,415000,415000,415000,415000,0
|
|
20241106,171600,902752000,415000,415000,415000,415000,0
|
|
20241106,171500,902752000,415000,415000,415000,415000,0
|
|
20241106,171400,902752000,415000,415000,415000,415000,0
|
|
20241106,171300,902752000,415000,415000,415000,415000,0
|
|
20241106,171200,902752000,415000,415000,415000,415000,0
|
|
20241106,171100,902752000,415000,415000,415000,415000,0
|
|
20241106,171000,902752000,415000,415000,415000,415000,0
|
|
20241106,170900,902752000,415000,415000,415000,415000,0
|
|
20241106,170800,902752000,415000,415000,415000,415000,0
|
|
20241106,170700,902752000,415000,415000,415000,415000,0
|
|
20241106,170600,902752000,415000,415000,415000,415000,0
|
|
20241106,170500,902752000,415000,415000,415000,415000,0
|
|
20241106,170400,902752000,415000,415000,415000,415000,0
|
|
20241106,170300,902752000,415000,415000,415000,415000,0
|
|
20241106,170200,902752000,415000,415000,415000,415000,0
|
|
20241106,170100,902752000,415000,415000,415000,415000,0
|
|
20241106,170000,902752000,415000,415000,415000,415000,0
|
|
20241106,165900,902752000,415000,415000,415000,415000,0
|
|
20241106,165800,902752000,415000,415000,415000,415000,0
|
|
20241106,165700,902752000,415000,415000,415000,415000,0
|
|
20241106,165600,902752000,415000,415000,415000,415000,0
|
|
20241106,165500,902752000,415000,415000,415000,415000,0
|
|
20241106,165400,902752000,415000,415000,415000,415000,0
|
|
20241106,165300,902752000,415000,415000,415000,415000,0
|
|
20241106,165200,902752000,415000,415000,415000,415000,0
|
|
20241106,165100,902752000,415000,415000,415000,415000,0
|
|
20241106,165000,902752000,415000,415000,415000,415000,0
|
|
20241106,164900,902752000,415000,415000,415000,415000,0
|
|
20241106,164800,902752000,415000,415000,415000,415000,132
|
|
20241106,164700,902752000,415000,415000,415000,415000,0
|
|
20241106,164600,902752000,415000,415000,415000,415000,0
|
|
20241106,164500,902752000,415000,415000,415000,415000,0
|
|
20241106,164400,902752000,415000,415000,415000,415000,0
|
|
20241106,164300,902752000,415000,415000,415000,415000,0
|
|
20241106,164200,902752000,415000,415000,415000,415000,0
|
|
20241106,164100,902752000,415000,415000,415000,415000,0
|
|
20241106,164000,902752000,415000,415000,415000,415000,0
|
|
20241106,163900,902752000,415000,415000,415000,415000,0
|
|
20241106,163800,902752000,415000,415000,415000,415000,0
|
|
20241106,163700,902752000,415000,415000,415000,415000,0
|
|
20241106,163600,902752000,415000,415000,415000,415000,0
|
|
20241106,163500,902752000,415000,415000,415000,415000,0
|
|
20241106,163400,902752000,415000,415000,415000,415000,0
|
|
20241106,163300,902752000,415000,415000,415000,415000,0
|
|
20241106,163200,902752000,415000,415000,415000,415000,0
|
|
20241106,163100,902752000,415000,415000,415000,415000,0
|
|
20241106,163000,902752000,415000,415000,415000,415000,0
|
|
20241106,162900,902752000,415000,415000,415000,415000,0
|
|
20241106,162800,902752000,415000,415000,415000,415000,0
|
|
20241106,162700,902752000,415000,415000,415000,415000,0
|
|
20241106,162600,902752000,415000,415000,415000,415000,0
|
|
20241106,162500,902752000,415000,415000,415000,415000,0
|
|
20241106,162400,902752000,415000,415000,415000,415000,0
|
|
20241106,162300,902752000,415000,415000,415000,415000,0
|
|
20241106,162200,902752000,415000,415000,415000,415000,0
|
|
20241106,162100,902752000,415000,415000,415000,415000,0
|
|
20241106,162000,902752000,415000,415000,415000,415000,0
|
|
20241106,161900,902752000,415000,415000,415000,415000,0
|
|
20241106,161800,902752000,415000,415000,415000,415000,132
|
|
20241106,161700,902752000,415000,415000,415000,415000,0
|
|
20241106,161600,902752000,415000,415000,415000,415000,0
|
|
20241106,161500,902752000,415000,415000,415000,415000,0
|
|
20241106,161400,902752000,415000,415000,415000,415000,0
|
|
20241106,161300,902752000,415000,415000,415000,415000,0
|
|
20241106,161200,902752000,415000,415000,415000,415000,0
|
|
20241106,161100,902752000,415000,415000,415000,415000,0
|
|
20241106,161000,902752000,415000,415000,415000,415000,0
|
|
20241106,160900,902752000,415000,415000,415000,415000,0
|
|
20241106,160800,902752000,415000,415000,415000,415000,0
|
|
20241106,160700,902752000,415000,415000,415000,415000,0
|
|
20241106,160600,902752000,415000,415000,415000,415000,0
|
|
20241106,160500,902752000,415000,415000,415000,415000,0
|
|
20241106,160400,902752000,415000,415000,415000,415000,0
|
|
20241106,160300,902752000,415000,415000,415000,415000,0
|
|
20241106,160200,902752000,415000,415000,415000,415000,0
|
|
20241106,160100,902752000,415000,415000,415000,415000,0
|
|
20241106,160000,902752000,415000,415000,415000,415000,0
|
|
20241106,155900,902752000,415000,415000,415000,415000,0
|
|
20241106,155800,902752000,415000,415000,415000,415000,0
|
|
20241106,155700,902752000,415000,415000,415000,415000,0
|
|
20241106,155600,902752000,415000,415000,415000,415000,0
|
|
20241106,155500,902752000,415000,415000,415000,415000,0
|
|
20241106,155400,902752000,415000,415000,415000,415000,0
|
|
20241106,155300,902752000,415000,415000,415000,415000,0
|
|
20241106,155200,902752000,415000,415000,415000,415000,0
|
|
20241106,155100,902752000,415000,415000,415000,415000,0
|
|
20241106,155000,902752000,415000,415000,415000,415000,0
|
|
20241106,154900,902752000,415000,415000,415000,415000,0
|
|
20241106,154800,902752000,415000,415000,415000,415000,132
|
|
20241106,154700,902752000,415000,415000,415000,415000,0
|
|
20241106,154600,902752000,415000,415000,415000,415000,0
|
|
20241106,154500,902752000,415000,415000,415000,415000,0
|
|
20241106,154400,902752000,415000,415000,415000,415000,0
|
|
20241106,154300,902752000,415000,415000,415000,415000,0
|
|
20241106,154200,902752000,415000,415000,415000,415000,0
|
|
20241106,154100,902752000,415000,415000,415000,415000,0
|
|
20241106,154000,902752000,415000,415000,415000,415000,0
|
|
20241106,153900,902752000,415000,415000,415000,415000,0
|
|
20241106,153800,902752000,415000,415000,415000,415000,0
|
|
20241106,153700,902752000,415000,415000,415000,415000,0
|
|
20241106,153600,902752000,415000,415000,415000,415000,0
|
|
20241106,153500,902752000,415000,415000,415000,415000,0
|
|
20241106,153400,902752000,415000,415000,415000,415000,0
|
|
20241106,153300,902752000,415000,415000,415000,415000,0
|
|
20241106,153200,902752000,415000,415000,415000,415000,0
|
|
20241106,153100,902752000,415000,415000,415000,415000,0
|
|
20241106,153000,902752000,415000,415000,415000,415000,132
|
|
20241106,152900,847972000,412500,412500,412500,412500,0
|
|
20241106,152800,847972000,412500,412500,412500,412500,0
|
|
20241106,152700,847972000,412500,412500,412500,412500,0
|
|
20241106,152600,847972000,412500,412500,412500,412500,0
|
|
20241106,152500,847972000,412500,412500,412500,412500,0
|
|
20241106,152400,847972000,412500,412500,412500,412500,0
|
|
20241106,152300,847972000,412500,412500,412500,412500,0
|
|
20241106,152200,847972000,412500,412500,412500,412500,0
|
|
20241106,152100,847972000,412500,412500,412500,412500,0
|
|
20241106,152000,847972000,412500,412500,412500,412500,0
|
|
20241106,151900,847972000,412500,412500,413000,412000,14
|
|
20241106,151800,842195500,412000,412000,412000,412000,2
|
|
20241106,151700,841371500,412500,412000,412500,412000,6
|
|
20241106,151600,838897500,412500,412500,412500,412500,1
|
|
20241106,151500,838485000,411500,411500,411500,411500,2
|
|
20241106,151400,837662000,412500,412500,412500,412500,1
|
|
20241106,151300,837249500,412000,412000,412000,412000,12
|
|
20241106,151200,832305500,412000,412000,412000,412000,2
|
|
20241106,151100,831481500,412500,412500,412500,412500,2
|
|
20241106,151000,830656500,411500,411500,411500,411500,3
|
|
20241106,150900,829422000,411500,412000,412000,411500,211
|
|
20241106,150800,742491000,412000,412000,412000,412000,26
|
|
20241106,150700,731779000,412500,412500,412500,412500,0
|
|
20241106,150600,731779000,412500,412500,412500,412500,0
|
|
20241106,150500,731779000,412500,412500,412500,412500,1
|
|
20241106,150400,731366500,412500,412500,412500,412500,0
|
|
20241106,150300,731366500,412500,412500,412500,412500,0
|
|
20241106,150200,731366500,412500,412500,412500,412500,1
|
|
20241106,150100,730954000,412000,412500,412500,412000,3
|
|
20241106,150000,729717000,412000,412500,412500,412000,2
|
|
20241106,145900,728892500,412500,412500,412500,412500,1
|
|
20241106,145800,728480000,412500,412500,412500,412500,2
|
|
20241106,145700,727655000,412500,412500,412500,412500,2
|
|
20241106,145600,726830000,412000,412000,412000,412000,0
|
|
20241106,145500,726830000,412000,412000,412000,412000,0
|
|
20241106,145400,726830000,412000,412000,412000,412000,0
|
|
20241106,145300,726830000,412000,412000,412000,412000,1
|
|
20241106,145200,726418000,412500,412500,412500,412500,1
|
|
20241106,145100,726005500,412500,412500,412500,412500,0
|
|
20241106,145000,726005500,412500,412500,412500,412500,0
|
|
20241106,144900,726005500,412500,412500,412500,412500,1
|
|
20241106,144800,725593000,412500,412500,412500,412500,1
|
|
20241106,144700,725180500,412500,412500,412500,412500,0
|
|
20241106,144600,725180500,412500,412500,412500,412500,0
|
|
20241106,144500,725180500,412500,412500,412500,412500,4
|
|
20241106,144400,723530500,412500,412500,412500,412500,0
|
|
20241106,144300,723530500,412500,412500,412500,412500,1
|
|
20241106,144200,723118000,412500,412500,412500,412500,0
|
|
20241106,144100,723118000,412500,412500,412500,412500,0
|
|
20241106,144000,723118000,412500,412500,412500,412500,2
|
|
20241106,143900,722293000,412000,412500,412500,412000,2
|
|
20241106,143800,721468500,412000,412000,412000,412000,3
|
|
20241106,143700,720232500,412000,412000,412000,412000,1
|
|
20241106,143600,719820500,412000,412000,412000,412000,3
|
|
20241106,143500,718584500,412000,412000,412000,412000,0
|
|
20241106,143400,718584500,412000,412000,412000,412000,0
|
|
20241106,143300,718584500,412000,412000,412000,412000,0
|
|
20241106,143200,718584500,412000,412000,412000,412000,0
|
|
20241106,143100,718584500,412000,412000,412000,412000,0
|
|
20241106,143000,718584500,412000,412000,412000,412000,1
|
|
20241106,142900,718172500,412000,412000,412000,412000,13
|
|
20241106,142800,712816500,412500,412500,412500,412500,0
|
|
20241106,142700,712816500,412500,412500,412500,412500,0
|
|
20241106,142600,712816500,412500,412500,412500,412500,2
|
|
20241106,142500,711991500,412500,412500,412500,412500,0
|
|
20241106,142400,711991500,412500,412500,412500,412500,2
|
|
20241106,142300,711166500,412000,412000,412500,412000,62
|
|
20241106,142200,685597000,412000,412000,412000,412000,0
|
|
20241106,142100,685597000,412000,412000,412000,412000,1
|
|
20241106,142000,685185000,412500,412500,412500,412500,0
|
|
20241106,141900,685185000,412500,412500,412500,412500,0
|
|
20241106,141800,685185000,412500,412500,412500,412500,0
|
|
20241106,141700,685185000,412500,412500,412500,412500,0
|
|
20241106,141600,685185000,412500,412500,412500,412500,0
|
|
20241106,141500,685185000,412500,412500,412500,412500,2
|
|
20241106,141400,684360000,413000,413000,413000,413000,1
|
|
20241106,141300,683947000,412000,412000,412000,412000,3
|
|
20241106,141200,682711000,412000,413000,413000,412000,50
|
|
20241106,141100,662100000,412500,412500,412500,412500,0
|
|
20241106,141000,662100000,412500,413500,413500,412500,17
|
|
20241106,140900,655081500,412500,412500,412500,412500,0
|
|
20241106,140800,655081500,412500,412500,412500,412500,0
|
|
20241106,140700,655081500,412500,412500,412500,412500,0
|
|
20241106,140600,655081500,412500,412500,412500,412500,2
|
|
20241106,140500,654256500,412500,412500,412500,412500,0
|
|
20241106,140400,654256500,412500,412500,412500,412500,0
|
|
20241106,140300,654256500,412500,412500,412500,412500,0
|
|
20241106,140200,654256500,412500,412500,412500,412500,2
|
|
20241106,140100,653431500,413500,413000,413500,413000,7
|
|
20241106,140000,650540000,413000,413000,413000,413000,3
|
|
20241106,135900,649301000,413000,413000,413000,413000,0
|
|
20241106,135800,649301000,413000,413000,413000,413000,10
|
|
20241106,135700,645171000,413500,413500,413500,413500,0
|
|
20241106,135600,645171000,413500,413500,413500,413500,0
|
|
20241106,135500,645171000,413500,413500,413500,413500,0
|
|
20241106,135400,645171000,413500,413500,413500,413500,1
|
|
20241106,135300,644757500,413000,413000,413000,413000,0
|
|
20241106,135200,644757500,413000,413000,413000,413000,0
|
|
20241106,135100,644757500,413000,413000,413000,413000,0
|
|
20241106,135000,644757500,413000,413500,413500,413000,3
|
|
20241106,134900,643518000,413000,413000,413000,413000,0
|
|
20241106,134800,643518000,413000,413000,413000,413000,1
|
|
20241106,134700,643105000,413000,413000,413000,413000,3
|
|
20241106,134600,641866000,412500,412500,412500,412500,8
|
|
20241106,134500,638566000,412500,412500,412500,412500,0
|
|
20241106,134400,638566000,412500,412500,412500,412500,5
|
|
20241106,134300,636503500,412500,412500,412500,412500,0
|
|
20241106,134200,636503500,412500,413000,413000,412500,5
|
|
20241106,134100,634439000,412500,412500,412500,412500,1
|
|
20241106,134000,634026500,413000,413000,413000,413000,3
|
|
20241106,133900,632787500,413000,413000,413000,413000,1
|
|
20241106,133800,632374500,413000,413000,413000,413000,1
|
|
20241106,133700,631961500,413000,413000,413000,413000,0
|
|
20241106,133600,631961500,413000,413000,413000,413000,1
|
|
20241106,133500,631548500,413000,413000,413000,413000,0
|
|
20241106,133400,631548500,413000,413000,413000,413000,0
|
|
20241106,133300,631548500,413000,413000,413000,413000,0
|
|
20241106,133200,631548500,413000,413000,413000,412500,49
|
|
20241106,133100,611313000,413500,413500,413500,413500,0
|
|
20241106,133000,611313000,413500,413500,413500,413500,1
|
|
20241106,132900,610899500,413500,413500,413500,413500,1
|
|
20241106,132800,610486000,413500,413500,413500,413500,1
|
|
20241106,132700,610072500,413000,413000,413000,413000,3
|
|
20241106,132600,608833500,413000,413000,413000,413000,0
|
|
20241106,132500,608833500,413000,413000,413000,413000,0
|
|
20241106,132400,608833500,413000,413000,413000,413000,0
|
|
20241106,132300,608833500,413000,413000,413000,413000,5
|
|
20241106,132200,606768500,413000,413000,413000,413000,3
|
|
20241106,132100,605529500,413000,413000,413000,413000,0
|
|
20241106,132000,605529500,413000,413000,413000,413000,0
|
|
20241106,131900,605529500,413000,413000,413000,413000,1
|
|
20241106,131800,605116500,413500,413500,413500,413500,0
|
|
20241106,131700,605116500,413500,413500,413500,413500,0
|
|
20241106,131600,605116500,413500,413500,413500,413500,1
|
|
20241106,131500,604703000,413000,413000,413000,413000,0
|
|
20241106,131400,604703000,413000,413000,413000,413000,0
|
|
20241106,131300,604703000,413000,413000,413000,413000,0
|
|
20241106,131200,604703000,413000,413000,413000,413000,0
|
|
20241106,131100,604703000,413000,413000,413000,413000,0
|
|
20241106,131000,604703000,413000,413000,413000,413000,1
|
|
20241106,130900,604290000,413500,413500,413500,413500,0
|
|
20241106,130800,604290000,413500,413500,413500,413500,1
|
|
20241106,130700,603876500,413500,413500,413500,413500,0
|
|
20241106,130600,603876500,413500,413500,413500,413500,0
|
|
20241106,130500,603876500,413500,413500,413500,413500,0
|
|
20241106,130400,603876500,413500,413500,413500,413500,0
|
|
20241106,130300,603876500,413500,413500,413500,413500,1
|
|
20241106,130200,603463000,413500,413500,413500,413500,1
|
|
20241106,130100,603049500,413500,413500,413500,413500,0
|
|
20241106,130000,603049500,413500,413500,413500,413000,8
|
|
20241106,125900,599742000,413000,413000,413000,413000,0
|
|
20241106,125800,599742000,413000,413000,413000,413000,0
|
|
20241106,125700,599742000,413000,413000,413000,413000,0
|
|
20241106,125600,599742000,413000,413000,413000,413000,0
|
|
20241106,125500,599742000,413000,413000,413000,413000,1
|
|
20241106,125400,599329000,413000,413000,413000,413000,1
|
|
20241106,125300,598916000,413000,413500,413500,413000,13
|
|
20241106,125200,593541000,413500,413500,413500,413500,0
|
|
20241106,125100,593541000,413500,413500,413500,413500,0
|
|
20241106,125000,593541000,413500,413500,413500,413500,3
|
|
20241106,124900,592300500,413500,413500,413500,413500,1
|
|
20241106,124800,591887000,413500,414000,414000,413500,6
|
|
20241106,124700,589405500,414000,414000,414000,414000,2
|
|
20241106,124600,588577500,414000,414000,414000,414000,0
|
|
20241106,124500,588577500,414000,414500,414500,414000,5
|
|
20241106,124400,586507000,414000,414000,414000,414000,1
|
|
20241106,124300,586093000,413500,413500,413500,413500,0
|
|
20241106,124200,586093000,413500,413500,413500,413500,6
|
|
20241106,124100,583612000,414000,414000,414000,414000,0
|
|
20241106,124000,583612000,414000,414000,414000,414000,0
|
|
20241106,123900,583612000,414000,413500,414000,413500,7
|
|
20241106,123800,580716500,413500,413500,413500,413500,9
|
|
20241106,123700,576995000,413500,413000,413500,412500,272
|
|
20241106,123600,464753000,413000,413500,413500,413000,17
|
|
20241106,123500,457730500,413000,413500,413500,413000,12
|
|
20241106,123400,452769500,413500,414000,414000,413500,39
|
|
20241106,123300,436624500,414000,414000,414000,414000,5
|
|
20241106,123200,434554500,414000,413500,414000,413500,4
|
|
20241106,123100,432899000,414000,413500,414000,413500,3
|
|
20241106,123000,431658000,413500,415500,415500,413500,180
|
|
20241106,122900,357031000,415500,415500,415500,415500,28
|
|
20241106,122800,345397000,415500,415500,415500,415500,0
|
|
20241106,122700,345397000,415500,416000,416000,415500,28
|
|
20241106,122600,333749500,416000,416000,416000,416000,0
|
|
20241106,122500,333749500,416000,416000,416000,416000,0
|
|
20241106,122400,333749500,416000,416000,416000,416000,0
|
|
20241106,122300,333749500,416000,416000,416000,416000,0
|
|
20241106,122200,333749500,416000,416000,416000,416000,0
|
|
20241106,122100,333749500,416000,416000,416000,416000,0
|
|
20241106,122000,333749500,416000,416500,416500,416000,3
|
|
20241106,121900,332500500,416500,416500,416500,416500,0
|
|
20241106,121800,332500500,416500,416500,416500,416500,1
|
|
20241106,121700,332084000,416000,416000,416000,416000,0
|
|
20241106,121600,332084000,416000,416500,416500,416000,68
|
|
20241106,121500,303764500,416500,416500,416500,416500,11
|
|
20241106,121400,299183000,416500,416500,416500,416500,7
|
|
20241106,121300,296267500,417000,417000,417000,417000,0
|
|
20241106,121200,296267500,417000,417000,417000,417000,0
|
|
20241106,121100,296267500,417000,417000,417000,417000,2
|
|
20241106,121000,295433500,417000,417000,417000,417000,0
|
|
20241106,120900,295433500,417000,417000,417000,417000,2
|
|
20241106,120800,294599500,417000,416500,417000,416500,3
|
|
20241106,120700,293349000,417000,417000,417000,417000,0
|
|
20241106,120600,293349000,417000,417000,417000,417000,1
|
|
20241106,120500,292932000,416500,417000,417000,416500,11
|
|
20241106,120400,288345500,417000,417000,417000,417000,0
|
|
20241106,120300,288345500,417000,417000,417000,417000,0
|
|
20241106,120200,288345500,417000,417000,417000,417000,1
|
|
20241106,120100,287928500,417000,417000,417000,417000,2
|
|
20241106,120000,287094500,417000,417000,417000,417000,1
|
|
20241106,115900,286677500,417000,417500,417500,417000,2
|
|
20241106,115800,285843000,417500,417500,417500,417500,0
|
|
20241106,115700,285843000,417500,417500,417500,417500,0
|
|
20241106,115600,285843000,417500,417500,417500,417500,0
|
|
20241106,115500,285843000,417500,417500,417500,417500,1
|
|
20241106,115400,285425500,417000,417000,417000,417000,0
|
|
20241106,115300,285425500,417000,417500,417500,417000,2
|
|
20241106,115200,284591000,417500,417500,417500,417500,2
|
|
20241106,115100,283756000,417500,417500,417500,417500,0
|
|
20241106,115000,283756000,417500,417500,417500,417500,0
|
|
20241106,114900,283756000,417500,417500,417500,417500,3
|
|
20241106,114800,282503500,417500,417500,417500,417500,8
|
|
20241106,114700,279163500,417500,417500,417500,417500,1
|
|
20241106,114600,278746000,417500,417500,417500,417500,1
|
|
20241106,114500,278328500,417500,416500,417500,416500,5
|
|
20241106,114400,276243000,417500,417500,417500,417500,4
|
|
20241106,114300,274573000,417500,417500,417500,417500,0
|
|
20241106,114200,274573000,417500,417500,417500,417500,0
|
|
20241106,114100,274573000,417500,417500,417500,417500,0
|
|
20241106,114000,274573000,417500,417500,417500,416500,24
|
|
20241106,113900,264555000,417500,417500,417500,417500,18
|
|
20241106,113800,257040000,416500,416500,416500,416500,0
|
|
20241106,113700,257040000,416500,417000,417000,416500,2
|
|
20241106,113600,256206500,417000,417000,417000,417000,7
|
|
20241106,113500,253287500,417500,417500,417500,417500,0
|
|
20241106,113400,253287500,417500,417500,417500,417500,1
|
|
20241106,113300,252870000,417000,417000,417000,417000,1
|
|
20241106,113200,252453000,417000,417000,417000,417000,3
|
|
20241106,113100,251202000,417500,417500,417500,417500,0
|
|
20241106,113000,251202000,417500,417500,417500,417500,1
|
|
20241106,112900,250784500,416500,416500,416500,416500,0
|
|
20241106,112800,250784500,416500,416500,416500,416500,0
|
|
20241106,112700,250784500,416500,416500,416500,416500,1
|
|
20241106,112600,250368000,416500,416500,416500,416500,0
|
|
20241106,112500,250368000,416500,416500,416500,416500,0
|
|
20241106,112400,250368000,416500,416500,416500,416500,0
|
|
20241106,112300,250368000,416500,416500,416500,416500,0
|
|
20241106,112200,250368000,416500,416500,416500,416500,0
|
|
20241106,112100,250368000,416500,417000,417500,416500,3
|
|
20241106,112000,249117000,417000,417000,417000,417000,1
|
|
20241106,111900,248700000,416500,416500,416500,416500,11
|
|
20241106,111800,244118500,416500,416500,416500,416500,0
|
|
20241106,111700,244118500,416500,416500,416500,416500,2
|
|
20241106,111600,243285500,416500,417000,417000,416500,16
|
|
20241106,111500,236614000,417500,417500,417500,417500,0
|
|
20241106,111400,236614000,417500,417500,417500,417500,0
|
|
20241106,111300,236614000,417500,416000,417500,416000,19
|
|
20241106,111200,228701000,416000,417000,417000,416000,11
|
|
20241106,111100,224124000,416000,416000,416000,416000,2
|
|
20241106,111000,223292000,417000,417000,417000,417000,1
|
|
20241106,110900,222875000,417500,416500,417500,416500,24
|
|
20241106,110800,212867000,416500,416500,416500,416500,5
|
|
20241106,110700,210784500,416500,416500,416500,416500,0
|
|
20241106,110600,210784500,416500,416500,416500,416500,0
|
|
20241106,110500,210784500,416500,416500,416500,416500,0
|
|
20241106,110400,210784500,416500,416500,416500,416500,1
|
|
20241106,110300,210368000,416500,416500,416500,416500,0
|
|
20241106,110200,210368000,416500,416500,416500,416500,1
|
|
20241106,110100,209951500,416500,416500,416500,416500,1
|
|
20241106,110000,209535000,416000,416000,416000,416000,0
|
|
20241106,105900,209535000,416000,416000,416000,416000,0
|
|
20241106,105800,209535000,416000,416000,416000,416000,1
|
|
20241106,105700,209119000,416500,416500,416500,416500,2
|
|
20241106,105600,208286000,416000,416500,416500,416000,2
|
|
20241106,105500,207453500,416500,416000,416500,416000,2
|
|
20241106,105400,206621000,416500,416500,416500,416500,2
|
|
20241106,105300,205788000,416500,416500,416500,416500,1
|
|
20241106,105200,205371500,416500,416500,416500,416500,1
|
|
20241106,105100,204955000,416500,416500,416500,416500,0
|
|
20241106,105000,204955000,416500,416500,416500,416500,0
|
|
20241106,104900,204955000,416500,416500,416500,416500,0
|
|
20241106,104800,204955000,416500,416500,416500,416500,0
|
|
20241106,104700,204955000,416500,416500,416500,416500,0
|
|
20241106,104600,204955000,416500,416500,416500,416500,0
|
|
20241106,104500,204955000,416500,416500,416500,416500,0
|
|
20241106,104400,204955000,416500,416500,416500,416500,0
|
|
20241106,104300,204955000,416500,416500,416500,416500,0
|
|
20241106,104200,204955000,416500,416500,416500,416500,1
|
|
20241106,104100,204538500,416000,416000,416000,416000,3
|
|
20241106,104000,203290500,416500,416500,416500,416500,0
|
|
20241106,103900,203290500,416500,416500,416500,416500,1
|
|
20241106,103800,202874000,416500,416500,416500,416500,5
|
|
20241106,103700,200791500,416500,416500,416500,416500,3
|
|
20241106,103600,199542000,416500,416500,416500,416500,2
|
|
20241106,103500,198709000,416500,416500,416500,416500,0
|
|
20241106,103400,198709000,416500,417000,417000,416500,9
|
|
20241106,103300,194956500,417000,417000,417000,417000,5
|
|
20241106,103200,192871500,417000,417000,417000,417000,11
|
|
20241106,103100,188284500,417000,417000,417000,417000,0
|
|
20241106,103000,188284500,417000,417000,417000,417000,0
|
|
20241106,102900,188284500,417000,417000,417000,417000,0
|
|
20241106,102800,188284500,417000,417000,417000,417000,0
|
|
20241106,102700,188284500,417000,417000,417000,417000,0
|
|
20241106,102600,188284500,417000,417000,417000,417000,0
|
|
20241106,102500,188284500,417000,417000,417000,417000,0
|
|
20241106,102400,188284500,417000,417000,417000,417000,0
|
|
20241106,102300,188284500,417000,417000,417000,417000,1
|
|
20241106,102200,187867500,416500,416500,416500,416500,0
|
|
20241106,102100,187867500,416500,416500,416500,416500,2
|
|
20241106,102000,187034500,417000,417000,417000,417000,0
|
|
20241106,101900,187034500,417000,417000,417000,417000,0
|
|
20241106,101800,187034500,417000,417000,417000,417000,0
|
|
20241106,101700,187034500,417000,417000,417000,417000,0
|
|
20241106,101600,187034500,417000,417000,417000,417000,0
|
|
20241106,101500,187034500,417000,417000,417000,417000,0
|
|
20241106,101400,187034500,417000,417000,417000,417000,6
|
|
20241106,101300,184532500,417500,417500,417500,417500,2
|
|
20241106,101200,183697500,417500,416500,417500,416500,11
|
|
20241106,101100,179109000,416000,416000,416000,416000,1
|
|
20241106,101000,178693000,415500,415500,415500,415500,1
|
|
20241106,100900,178277500,415500,415500,415500,415500,0
|
|
20241106,100800,178277500,415500,415500,415500,415500,0
|
|
20241106,100700,178277500,415500,415500,415500,415500,0
|
|
20241106,100600,178277500,415500,415500,415500,415500,0
|
|
20241106,100500,178277500,415500,416000,416000,415500,4
|
|
20241106,100400,176614000,416000,416000,416000,416000,0
|
|
20241106,100300,176614000,416000,416000,416000,416000,1
|
|
20241106,100200,176198000,416500,416500,416500,416500,3
|
|
20241106,100100,174948500,417000,416500,417000,416500,3
|
|
20241106,100000,173698500,416500,417000,417000,416500,4
|
|
20241106,095900,172032000,416500,417000,417000,416500,2
|
|
20241106,095800,171198500,416500,416500,416500,416500,0
|
|
20241106,095700,171198500,416500,416500,417000,416500,12
|
|
20241106,095600,166200000,416500,416500,416500,416500,0
|
|
20241106,095500,166200000,416500,416500,416500,416500,0
|
|
20241106,095400,166200000,416500,416500,416500,416500,0
|
|
20241106,095300,166200000,416500,416500,416500,416500,0
|
|
20241106,095200,166200000,416500,416500,416500,416500,0
|
|
20241106,095100,166200000,416500,416500,416500,416500,10
|
|
20241106,095000,162035000,416500,416500,416500,416500,4
|
|
20241106,094900,160369000,416500,416500,416500,416500,0
|
|
20241106,094800,160369000,416500,416500,416500,416500,0
|
|
20241106,094700,160369000,416500,416500,416500,416500,1
|
|
20241106,094600,159952500,416500,416500,416500,416500,5
|
|
20241106,094500,157870000,416500,416500,416500,416500,0
|
|
20241106,094400,157870000,416500,416500,416500,416500,1
|
|
20241106,094300,157453500,416500,416500,416500,416500,0
|
|
20241106,094200,157453500,416500,416500,416500,416500,0
|
|
20241106,094100,157453500,416500,416500,416500,416500,26
|
|
20241106,094000,146624500,416000,416000,416000,416000,9
|
|
20241106,093900,142880500,416500,416500,416500,416500,2
|
|
20241106,093800,142047500,416500,416500,416500,416500,0
|
|
20241106,093700,142047500,416500,416500,416500,416500,0
|
|
20241106,093600,142047500,416500,416500,416500,416500,22
|
|
20241106,093500,132884500,416500,416500,416500,416500,8
|
|
20241106,093400,129552500,416000,414500,416000,414500,29
|
|
20241106,093300,117503500,415000,415000,415000,415000,0
|
|
20241106,093200,117503500,415000,415000,415000,415000,0
|
|
20241106,093100,117503500,415000,415000,415000,415000,0
|
|
20241106,093000,117503500,415000,414000,415000,414000,4
|
|
20241106,092900,115845500,414500,414500,414500,414500,4
|
|
20241106,092800,114187500,414500,414500,414500,414500,1
|
|
20241106,092700,113773000,414500,415000,415000,414500,7
|
|
20241106,092600,110871000,415000,415000,415000,415000,0
|
|
20241106,092500,110871000,415000,415000,415000,415000,3
|
|
20241106,092400,109626000,414500,414500,414500,414500,8
|
|
20241106,092300,106310000,414500,414500,414500,414500,3
|
|
20241106,092200,105066500,414500,414500,414500,414500,0
|
|
20241106,092100,105066500,414500,414500,414500,414500,5
|
|
20241106,092000,102994000,414500,414500,414500,414500,1
|
|
20241106,091900,102579500,414500,414500,414500,414500,0
|
|
20241106,091800,102579500,414500,414000,414500,414000,41
|
|
20241106,091700,85605000,414000,414000,414000,414000,4
|
|
20241106,091600,83949000,414000,414000,414000,414000,1
|
|
20241106,091500,83535000,414000,414000,414000,414000,10
|
|
20241106,091400,79395000,414000,414000,414000,414000,12
|
|
20241106,091300,74427000,414000,414000,414000,414000,3
|
|
20241106,091200,73185000,413500,413500,413500,413500,6
|
|
20241106,091100,70704000,414000,414000,414000,414000,0
|
|
20241106,091000,70704000,414000,414000,414500,414000,7
|
|
20241106,090900,67805500,414500,414500,414500,414500,1
|
|
20241106,090800,67391000,414500,413500,414500,413000,26
|
|
20241106,090700,56626500,413000,412500,413000,412500,9
|
|
20241106,090600,52910000,413500,413500,413500,413500,1
|
|
20241106,090500,52496500,414000,414000,414000,414000,0
|
|
20241106,090400,52496500,414000,413000,414000,413000,6
|
|
20241106,090300,50016500,412500,412500,412500,412500,0
|
|
20241106,090200,50016500,412500,412000,412500,412000,30
|
|
20241106,090100,37642000,412000,412000,412000,412000,1
|
|
20241106,090000,37230000,411500,415000,415000,411000,90
|