591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184800,1634172000,406000,406000,406000,406000,163
|
|
20241107,184700,1634172000,406000,406000,406000,406000,0
|
|
20241107,184600,1634172000,406000,406000,406000,406000,0
|
|
20241107,184500,1634172000,406000,406000,406000,406000,0
|
|
20241107,184400,1634172000,406000,406000,406000,406000,0
|
|
20241107,184300,1634172000,406000,406000,406000,406000,0
|
|
20241107,184200,1634172000,406000,406000,406000,406000,0
|
|
20241107,184100,1634172000,406000,406000,406000,406000,0
|
|
20241107,184000,1634172000,406000,406000,406000,406000,0
|
|
20241107,183900,1634172000,406000,406000,406000,406000,0
|
|
20241107,183800,1634172000,406000,406000,406000,406000,0
|
|
20241107,183700,1634172000,406000,406000,406000,406000,0
|
|
20241107,183600,1634172000,406000,406000,406000,406000,0
|
|
20241107,183500,1634172000,406000,406000,406000,406000,0
|
|
20241107,183400,1634172000,406000,406000,406000,406000,0
|
|
20241107,183300,1634172000,406000,406000,406000,406000,0
|
|
20241107,183200,1634172000,406000,406000,406000,406000,0
|
|
20241107,183100,1634172000,406000,406000,406000,406000,0
|
|
20241107,183000,1634172000,406000,406000,406000,406000,0
|
|
20241107,182900,1634172000,406000,406000,406000,406000,0
|
|
20241107,182800,1634172000,406000,406000,406000,406000,0
|
|
20241107,182700,1634172000,406000,406000,406000,406000,0
|
|
20241107,182600,1634172000,406000,406000,406000,406000,0
|
|
20241107,182500,1634172000,406000,406000,406000,406000,0
|
|
20241107,182400,1634172000,406000,406000,406000,406000,0
|
|
20241107,182300,1634172000,406000,406000,406000,406000,0
|
|
20241107,182200,1634172000,406000,406000,406000,406000,0
|
|
20241107,182100,1634172000,406000,406000,406000,406000,0
|
|
20241107,182000,1634172000,406000,406000,406000,406000,0
|
|
20241107,181900,1634172000,406000,406000,406000,406000,0
|
|
20241107,181800,1634172000,406000,406000,406000,406000,163
|
|
20241107,181700,1634172000,406000,406000,406000,406000,0
|
|
20241107,181600,1634172000,406000,406000,406000,406000,0
|
|
20241107,181500,1634172000,406000,406000,406000,406000,0
|
|
20241107,181400,1634172000,406000,406000,406000,406000,0
|
|
20241107,181300,1634172000,406000,406000,406000,406000,0
|
|
20241107,181200,1634172000,406000,406000,406000,406000,0
|
|
20241107,181100,1634172000,406000,406000,406000,406000,0
|
|
20241107,181000,1634172000,406000,406000,406000,406000,0
|
|
20241107,180900,1634172000,406000,406000,406000,406000,0
|
|
20241107,180800,1634172000,406000,406000,406000,406000,0
|
|
20241107,180700,1634172000,406000,406000,406000,406000,0
|
|
20241107,180600,1634172000,406000,406000,406000,406000,0
|
|
20241107,180500,1634172000,406000,406000,406000,406000,0
|
|
20241107,180400,1634172000,406000,406000,406000,406000,0
|
|
20241107,180300,1634172000,406000,406000,406000,406000,0
|
|
20241107,180200,1634172000,406000,406000,406000,406000,0
|
|
20241107,180100,1634172000,406000,406000,406000,406000,0
|
|
20241107,180000,1634172000,406000,406000,406000,406000,0
|
|
20241107,175900,1634172000,406000,406000,406000,406000,0
|
|
20241107,175800,1634172000,406000,406000,406000,406000,0
|
|
20241107,175700,1634172000,406000,406000,406000,406000,0
|
|
20241107,175600,1634172000,406000,406000,406000,406000,0
|
|
20241107,175500,1634172000,406000,406000,406000,406000,0
|
|
20241107,175400,1634172000,406000,406000,406000,406000,0
|
|
20241107,175300,1634172000,406000,406000,406000,406000,0
|
|
20241107,175200,1634172000,406000,406000,406000,406000,0
|
|
20241107,175100,1634172000,406000,406000,406000,406000,0
|
|
20241107,175000,1634172000,406000,406000,406000,406000,0
|
|
20241107,174900,1634172000,406000,406000,406000,406000,0
|
|
20241107,174800,1634172000,406000,406000,406000,406000,163
|
|
20241107,174700,1634172000,406000,406000,406000,406000,0
|
|
20241107,174600,1634172000,406000,406000,406000,406000,0
|
|
20241107,174500,1634172000,406000,406000,406000,406000,0
|
|
20241107,174400,1634172000,406000,406000,406000,406000,0
|
|
20241107,174300,1634172000,406000,406000,406000,406000,0
|
|
20241107,174200,1634172000,406000,406000,406000,406000,0
|
|
20241107,174100,1634172000,406000,406000,406000,406000,0
|
|
20241107,174000,1634172000,406000,406000,406000,406000,0
|
|
20241107,173900,1634172000,406000,406000,406000,406000,0
|
|
20241107,173800,1634172000,406000,406000,406000,406000,0
|
|
20241107,173700,1634172000,406000,406000,406000,406000,0
|
|
20241107,173600,1634172000,406000,406000,406000,406000,0
|
|
20241107,173500,1634172000,406000,406000,406000,406000,0
|
|
20241107,173400,1634172000,406000,406000,406000,406000,0
|
|
20241107,173300,1634172000,406000,406000,406000,406000,0
|
|
20241107,173200,1634172000,406000,406000,406000,406000,0
|
|
20241107,173100,1634172000,406000,406000,406000,406000,0
|
|
20241107,173000,1634172000,406000,406000,406000,406000,0
|
|
20241107,172900,1634172000,406000,406000,406000,406000,0
|
|
20241107,172800,1634172000,406000,406000,406000,406000,0
|
|
20241107,172700,1634172000,406000,406000,406000,406000,0
|
|
20241107,172600,1634172000,406000,406000,406000,406000,0
|
|
20241107,172500,1634172000,406000,406000,406000,406000,0
|
|
20241107,172400,1634172000,406000,406000,406000,406000,0
|
|
20241107,172300,1634172000,406000,406000,406000,406000,0
|
|
20241107,172200,1634172000,406000,406000,406000,406000,0
|
|
20241107,172100,1634172000,406000,406000,406000,406000,0
|
|
20241107,172000,1634172000,406000,406000,406000,406000,0
|
|
20241107,171900,1634172000,406000,406000,406000,406000,0
|
|
20241107,171800,1634172000,406000,406000,406000,406000,163
|
|
20241107,171700,1634172000,406000,406000,406000,406000,0
|
|
20241107,171600,1634172000,406000,406000,406000,406000,0
|
|
20241107,171500,1634172000,406000,406000,406000,406000,0
|
|
20241107,171400,1634172000,406000,406000,406000,406000,0
|
|
20241107,171300,1634172000,406000,406000,406000,406000,0
|
|
20241107,171200,1634172000,406000,406000,406000,406000,0
|
|
20241107,171100,1634172000,406000,406000,406000,406000,0
|
|
20241107,171000,1634172000,406000,406000,406000,406000,0
|
|
20241107,170900,1634172000,406000,406000,406000,406000,0
|
|
20241107,170800,1634172000,406000,406000,406000,406000,0
|
|
20241107,170700,1634172000,406000,406000,406000,406000,0
|
|
20241107,170600,1634172000,406000,406000,406000,406000,0
|
|
20241107,170500,1634172000,406000,406000,406000,406000,0
|
|
20241107,170400,1634172000,406000,406000,406000,406000,0
|
|
20241107,170300,1634172000,406000,406000,406000,406000,0
|
|
20241107,170200,1634172000,406000,406000,406000,406000,0
|
|
20241107,170100,1634172000,406000,406000,406000,406000,0
|
|
20241107,170000,1634172000,406000,406000,406000,406000,0
|
|
20241107,165900,1634172000,406000,406000,406000,406000,0
|
|
20241107,165800,1634172000,406000,406000,406000,406000,0
|
|
20241107,165700,1634172000,406000,406000,406000,406000,0
|
|
20241107,165600,1634172000,406000,406000,406000,406000,0
|
|
20241107,165500,1634172000,406000,406000,406000,406000,0
|
|
20241107,165400,1634172000,406000,406000,406000,406000,0
|
|
20241107,165300,1634172000,406000,406000,406000,406000,0
|
|
20241107,165200,1634172000,406000,406000,406000,406000,0
|
|
20241107,165100,1634172000,406000,406000,406000,406000,0
|
|
20241107,165000,1634172000,406000,406000,406000,406000,0
|
|
20241107,164900,1634172000,406000,406000,406000,406000,0
|
|
20241107,164800,1634172000,406000,406000,406000,406000,163
|
|
20241107,164700,1634172000,406000,406000,406000,406000,0
|
|
20241107,164600,1634172000,406000,406000,406000,406000,0
|
|
20241107,164500,1634172000,406000,406000,406000,406000,0
|
|
20241107,164400,1634172000,406000,406000,406000,406000,0
|
|
20241107,164300,1634172000,406000,406000,406000,406000,0
|
|
20241107,164200,1634172000,406000,406000,406000,406000,0
|
|
20241107,164100,1634172000,406000,406000,406000,406000,0
|
|
20241107,164000,1634172000,406000,406000,406000,406000,0
|
|
20241107,163900,1634172000,406000,406000,406000,406000,0
|
|
20241107,163800,1634172000,406000,406000,406000,406000,0
|
|
20241107,163700,1634172000,406000,406000,406000,406000,0
|
|
20241107,163600,1634172000,406000,406000,406000,406000,0
|
|
20241107,163500,1634172000,406000,406000,406000,406000,0
|
|
20241107,163400,1634172000,406000,406000,406000,406000,0
|
|
20241107,163300,1634172000,406000,406000,406000,406000,0
|
|
20241107,163200,1634172000,406000,406000,406000,406000,0
|
|
20241107,163100,1634172000,406000,406000,406000,406000,0
|
|
20241107,163000,1634172000,406000,406000,406000,406000,0
|
|
20241107,162900,1634172000,406000,406000,406000,406000,0
|
|
20241107,162800,1634172000,406000,406000,406000,406000,0
|
|
20241107,162700,1634172000,406000,406000,406000,406000,0
|
|
20241107,162600,1634172000,406000,406000,406000,406000,0
|
|
20241107,162500,1634172000,406000,406000,406000,406000,0
|
|
20241107,162400,1634172000,406000,406000,406000,406000,0
|
|
20241107,162300,1634172000,406000,406000,406000,406000,0
|
|
20241107,162200,1634172000,406000,406000,406000,406000,0
|
|
20241107,162100,1634172000,406000,406000,406000,406000,0
|
|
20241107,162000,1634172000,406000,406000,406000,406000,0
|
|
20241107,161900,1634172000,406000,406000,406000,406000,0
|
|
20241107,161800,1634172000,406000,406000,406000,406000,163
|
|
20241107,161700,1634172000,406000,406000,406000,406000,0
|
|
20241107,161600,1634172000,406000,406000,406000,406000,0
|
|
20241107,161500,1634172000,406000,406000,406000,406000,0
|
|
20241107,161400,1634172000,406000,406000,406000,406000,0
|
|
20241107,161300,1634172000,406000,406000,406000,406000,0
|
|
20241107,161200,1634172000,406000,406000,406000,406000,0
|
|
20241107,161100,1634172000,406000,406000,406000,406000,0
|
|
20241107,161000,1634172000,406000,406000,406000,406000,0
|
|
20241107,160900,1634172000,406000,406000,406000,406000,0
|
|
20241107,160800,1634172000,406000,406000,406000,406000,0
|
|
20241107,160700,1634172000,406000,406000,406000,406000,0
|
|
20241107,160600,1634172000,406000,406000,406000,406000,0
|
|
20241107,160500,1634172000,406000,406000,406000,406000,0
|
|
20241107,160400,1634172000,406000,406000,406000,406000,0
|
|
20241107,160300,1634172000,406000,406000,406000,406000,0
|
|
20241107,160200,1634172000,406000,406000,406000,406000,0
|
|
20241107,160100,1634172000,406000,406000,406000,406000,0
|
|
20241107,160000,1634172000,406000,406000,406000,406000,0
|
|
20241107,155900,1634172000,406000,406000,406000,406000,0
|
|
20241107,155800,1634172000,406000,406000,406000,406000,0
|
|
20241107,155700,1634172000,406000,406000,406000,406000,0
|
|
20241107,155600,1634172000,406000,406000,406000,406000,0
|
|
20241107,155500,1634172000,406000,406000,406000,406000,0
|
|
20241107,155400,1634172000,406000,406000,406000,406000,0
|
|
20241107,155300,1634172000,406000,406000,406000,406000,0
|
|
20241107,155200,1634172000,406000,406000,406000,406000,0
|
|
20241107,155100,1634172000,406000,406000,406000,406000,0
|
|
20241107,155000,1634172000,406000,406000,406000,406000,0
|
|
20241107,154900,1634172000,406000,406000,406000,406000,0
|
|
20241107,154800,1634172000,406000,406000,406000,406000,163
|
|
20241107,154700,1634172000,406000,406000,406000,406000,0
|
|
20241107,154600,1634172000,406000,406000,406000,406000,0
|
|
20241107,154500,1634172000,406000,406000,406000,406000,0
|
|
20241107,154400,1634172000,406000,406000,406000,406000,0
|
|
20241107,154300,1634172000,406000,406000,406000,406000,0
|
|
20241107,154200,1634172000,406000,406000,406000,406000,0
|
|
20241107,154100,1634172000,406000,406000,406000,406000,0
|
|
20241107,154000,1634172000,406000,406000,406000,406000,0
|
|
20241107,153900,1634172000,406000,406000,406000,406000,0
|
|
20241107,153800,1634172000,406000,406000,406000,406000,0
|
|
20241107,153700,1634172000,406000,406000,406000,406000,0
|
|
20241107,153600,1634172000,406000,406000,406000,406000,0
|
|
20241107,153500,1634172000,406000,406000,406000,406000,0
|
|
20241107,153400,1634172000,406000,406000,406000,406000,0
|
|
20241107,153300,1634172000,406000,406000,406000,406000,0
|
|
20241107,153200,1634172000,406000,406000,406000,406000,0
|
|
20241107,153100,1634172000,406000,406000,406000,406000,0
|
|
20241107,153000,1634172000,406000,406000,406000,406000,163
|
|
20241107,152900,1567994000,403500,403500,403500,403500,0
|
|
20241107,152800,1567994000,403500,403500,403500,403500,0
|
|
20241107,152700,1567994000,403500,403500,403500,403500,0
|
|
20241107,152600,1567994000,403500,403500,403500,403500,0
|
|
20241107,152500,1567994000,403500,403500,403500,403500,0
|
|
20241107,152400,1567994000,403500,403500,403500,403500,0
|
|
20241107,152300,1567994000,403500,403500,403500,403500,0
|
|
20241107,152200,1567994000,403500,403500,403500,403500,0
|
|
20241107,152100,1567994000,403500,403500,403500,403500,0
|
|
20241107,152000,1567994000,403500,403500,403500,403500,0
|
|
20241107,151900,1567994000,403500,403500,404500,403500,32
|
|
20241107,151800,1555081000,404500,404500,404500,404500,2
|
|
20241107,151700,1554272000,403500,403500,404000,403500,4
|
|
20241107,151600,1552657500,404500,404000,404500,404000,4
|
|
20241107,151500,1551040000,404000,404000,404000,403500,4
|
|
20241107,151400,1549424500,404500,404500,404500,404500,2
|
|
20241107,151300,1548615500,404500,404500,404500,404500,2
|
|
20241107,151200,1547806500,404500,404000,404500,404000,3
|
|
20241107,151100,1546593500,404000,403500,404000,403500,2
|
|
20241107,151000,1545786000,404000,403500,404500,403500,6
|
|
20241107,150900,1543363000,403500,404500,404500,403500,4
|
|
20241107,150800,1541746500,404000,403500,404000,403500,3
|
|
20241107,150700,1540535000,404000,404500,404500,404000,3
|
|
20241107,150600,1539322000,404000,404000,404000,403500,3
|
|
20241107,150500,1538110500,404000,404000,404000,404000,2
|
|
20241107,150400,1537302500,403500,404000,404000,403500,3
|
|
20241107,150300,1536091000,404000,404000,404500,404000,9
|
|
20241107,150200,1532452500,404500,404500,404500,404500,4
|
|
20241107,150100,1530834500,404000,404000,404000,404000,3
|
|
20241107,150000,1529622500,404500,404500,404500,403500,8
|
|
20241107,145900,1526389000,404500,404000,404500,404000,3
|
|
20241107,145800,1525176000,404000,404500,404500,404000,11
|
|
20241107,145700,1520727000,404000,403500,404000,403500,2
|
|
20241107,145600,1519919500,404500,404500,404500,404500,2
|
|
20241107,145500,1519110500,404000,403500,404000,403500,7
|
|
20241107,145400,1516283500,404000,403500,404000,403500,6
|
|
20241107,145300,1513861000,404000,404000,404000,404000,2
|
|
20241107,145200,1513053000,403500,403500,404000,403500,5
|
|
20241107,145100,1511034500,404000,403500,404000,403500,3
|
|
20241107,145000,1509823000,403500,403500,403500,403500,1
|
|
20241107,144900,1509419500,403500,403000,403500,403000,3
|
|
20241107,144800,1508209500,403500,404000,404000,403000,7
|
|
20241107,144700,1505384500,404000,403500,404000,403500,4
|
|
20241107,144600,1503769000,404000,404000,404000,404000,2
|
|
20241107,144500,1502961000,403500,403500,403500,403500,3
|
|
20241107,144400,1501750500,404000,404000,404000,403500,24
|
|
20241107,144300,1492057500,404000,404000,404000,403500,7
|
|
20241107,144200,1489231000,404000,403500,404000,403500,3
|
|
20241107,144100,1488019500,403500,403500,404000,403500,4
|
|
20241107,144000,1486404500,403500,403500,403500,403500,3
|
|
20241107,143900,1485194000,403000,403500,403500,403000,3
|
|
20241107,143800,1483984000,403000,403000,403000,403000,4
|
|
20241107,143700,1482372000,403000,403000,403000,402500,62
|
|
20241107,143600,1457387000,403000,402500,403000,402500,3
|
|
20241107,143500,1456178500,402500,403000,403000,402500,3
|
|
20241107,143400,1454970000,403000,402500,403000,402500,4
|
|
20241107,143300,1453359000,402500,402500,402500,402500,1
|
|
20241107,143200,1452956500,402500,403500,403500,402500,47
|
|
20241107,143100,1434017000,403500,403000,403500,403000,8
|
|
20241107,143000,1430790000,403500,403500,403500,403500,1
|
|
20241107,142900,1430386500,403500,403500,403500,403000,5
|
|
20241107,142800,1428370000,403000,403000,403000,403000,8
|
|
20241107,142700,1425146000,403000,403000,403000,403000,4
|
|
20241107,142600,1423534000,403000,403000,403000,403000,1
|
|
20241107,142500,1423131000,403000,403000,403000,403000,2
|
|
20241107,142400,1422325000,403000,403000,403500,403000,4
|
|
20241107,142300,1420712500,403000,403000,403000,403000,13
|
|
20241107,142200,1415473500,403000,403500,403500,403000,4
|
|
20241107,142100,1413861000,403500,403500,403500,403500,1
|
|
20241107,142000,1413457500,403500,403500,403500,403000,4
|
|
20241107,141900,1411844500,403500,403000,403500,403000,3
|
|
20241107,141800,1410634500,403000,403000,403000,403000,1
|
|
20241107,141700,1410231500,403000,403000,403500,403000,5
|
|
20241107,141600,1408215500,403500,403000,403500,403000,2
|
|
20241107,141500,1407409000,403000,403500,403500,403000,3
|
|
20241107,141400,1406199500,403000,403000,403000,403000,1
|
|
20241107,141300,1405796500,403500,403000,403500,403000,4
|
|
20241107,141200,1404183500,403000,403000,403000,403000,0
|
|
20241107,141100,1404183500,403000,403000,403000,403000,3
|
|
20241107,141000,1402974500,403000,403000,403000,403000,2
|
|
20241107,140900,1402168500,403000,403500,403500,403000,30
|
|
20241107,140800,1390064500,403500,403000,403500,403000,12
|
|
20241107,140700,1385223500,403000,403000,403000,403000,0
|
|
20241107,140600,1385223500,403000,403000,403000,403000,3
|
|
20241107,140500,1384014500,403000,403000,403000,403000,2
|
|
20241107,140400,1383208500,403000,402500,403000,402500,4
|
|
20241107,140300,1381597500,403000,403000,403500,403000,15
|
|
20241107,140200,1375551500,403000,402500,403000,402500,3
|
|
20241107,140100,1374343000,403000,402500,403000,402500,3
|
|
20241107,140000,1373135000,403000,403000,403000,402500,23
|
|
20241107,135900,1363867000,403000,402500,403000,402500,5
|
|
20241107,135800,1361853000,402500,402500,402500,402500,0
|
|
20241107,135700,1361853000,402500,402500,402500,402500,2
|
|
20241107,135600,1361048000,402500,402500,402500,402500,1
|
|
20241107,135500,1360645500,402500,402500,402500,402500,1
|
|
20241107,135400,1360243000,402500,402500,402500,402500,2
|
|
20241107,135300,1359438000,402500,403000,403000,402500,2
|
|
20241107,135200,1358632500,402500,402500,402500,402500,6
|
|
20241107,135100,1356217500,402500,403000,403000,402500,16
|
|
20241107,135000,1349771500,403000,402500,403000,402500,6
|
|
20241107,134900,1347355000,403000,403000,403000,403000,2
|
|
20241107,134800,1346549000,402500,402500,402500,402500,2
|
|
20241107,134700,1345744000,402500,402500,402500,402500,2
|
|
20241107,134600,1344939000,403000,403000,403000,403000,0
|
|
20241107,134500,1344939000,403000,402500,403000,402500,3
|
|
20241107,134400,1343731000,403000,402500,403000,402500,2
|
|
20241107,134300,1342925500,402500,402500,402500,402500,1
|
|
20241107,134200,1342523000,402500,403000,403000,402500,4
|
|
20241107,134100,1340911500,403000,402500,403000,402500,13
|
|
20241107,134000,1335678500,402500,402000,402500,402000,18
|
|
20241107,133900,1328434500,402000,402500,402500,402000,5
|
|
20241107,133800,1326422500,402500,402000,402500,402000,3
|
|
20241107,133700,1325216000,402000,402000,402000,402000,0
|
|
20241107,133600,1325216000,402000,402500,402500,402000,4
|
|
20241107,133500,1323607000,402000,401500,402000,401500,3
|
|
20241107,133400,1322401500,401500,402000,402000,401500,17
|
|
20241107,133300,1315568500,402000,402000,402000,401500,16
|
|
20241107,133200,1309137000,402000,401500,402000,401500,4
|
|
20241107,133100,1307530000,401500,403500,403500,401000,165
|
|
20241107,133000,1241148000,403500,405000,405000,403000,410
|
|
20241107,132900,1075447000,405000,406000,406000,405000,341
|
|
20241107,132800,937137000,406000,406000,406000,406000,1
|
|
20241107,132700,936731000,406000,406000,406000,406000,22
|
|
20241107,132600,927799000,406500,406000,406500,406000,7
|
|
20241107,132500,924956000,406000,407000,407000,406000,111
|
|
20241107,132400,879820000,407000,407000,407000,407000,48
|
|
20241107,132300,860284000,407000,407000,407000,407000,0
|
|
20241107,132200,860284000,407000,407000,407000,407000,2
|
|
20241107,132100,859470000,407000,407000,407000,407000,1
|
|
20241107,132000,859063000,407000,407000,407000,407000,1
|
|
20241107,131900,858656000,407000,407000,407000,407000,3
|
|
20241107,131800,857435000,407500,407000,407500,407000,3
|
|
20241107,131700,856213000,407500,407000,407500,407000,2
|
|
20241107,131600,855398500,407000,407000,407000,407000,1
|
|
20241107,131500,854991500,407500,407000,407500,407000,3
|
|
20241107,131400,853770000,407000,407000,407000,407000,0
|
|
20241107,131300,853770000,407000,407000,407000,407000,3
|
|
20241107,131200,852549000,407000,407000,407500,407000,22
|
|
20241107,131100,843585000,407000,407000,407000,407000,1
|
|
20241107,131000,843178000,407000,406500,407000,406500,16
|
|
20241107,130900,836667000,406500,406500,406500,406500,1
|
|
20241107,130800,836260500,406500,406500,406500,406500,2
|
|
20241107,130700,835447500,406500,406500,406500,406500,1
|
|
20241107,130600,835041000,407000,406500,407000,406500,4
|
|
20241107,130500,833414500,406500,406500,406500,406500,0
|
|
20241107,130400,833414500,406500,406500,406500,406500,2
|
|
20241107,130300,832601500,407000,406500,407000,406500,3
|
|
20241107,130200,831381500,407000,407000,407000,407000,1
|
|
20241107,130100,830974500,406500,406500,406500,406500,2
|
|
20241107,130000,830161500,407000,407000,407000,407000,1
|
|
20241107,125900,829754500,406500,406500,406500,406500,2
|
|
20241107,125800,828941500,406500,406500,406500,406500,1
|
|
20241107,125700,828535000,406500,407000,407000,406500,3
|
|
20241107,125600,827315000,406500,406500,406500,406500,3
|
|
20241107,125500,826095500,406500,406500,406500,406500,2
|
|
20241107,125400,825282500,406500,406500,406500,406500,1
|
|
20241107,125300,824876000,407000,407000,407000,407000,1
|
|
20241107,125200,824469000,406500,406500,406500,406500,2
|
|
20241107,125100,823656000,406500,406500,406500,406500,0
|
|
20241107,125000,823656000,406500,407000,407000,406500,3
|
|
20241107,124900,822436000,406500,406500,406500,406500,2
|
|
20241107,124800,821623000,406500,406500,406500,406500,0
|
|
20241107,124700,821623000,406500,407000,407000,406500,4
|
|
20241107,124600,819995500,407000,406500,407000,406500,2
|
|
20241107,124500,819182000,406500,406500,406500,406500,19
|
|
20241107,124400,811458500,406500,406500,406500,406500,1
|
|
20241107,124300,811052000,406500,407000,407000,406500,46
|
|
20241107,124200,792330500,407000,407000,407000,407000,1
|
|
20241107,124100,791923500,407000,407000,407000,407000,49
|
|
20241107,124000,771980500,407000,407000,407000,407000,2
|
|
20241107,123900,771166500,407000,407000,407000,407000,2
|
|
20241107,123800,770352500,407000,407500,407500,407000,23
|
|
20241107,123700,760991000,407000,407000,407000,407000,0
|
|
20241107,123600,760991000,407000,407000,407000,407000,2
|
|
20241107,123500,760177000,407000,407000,407000,407000,0
|
|
20241107,123400,760177000,407000,407000,407000,407000,1
|
|
20241107,123300,759770000,407500,407000,407500,407000,4
|
|
20241107,123200,758140500,407500,407500,407500,407500,1
|
|
20241107,123100,757733000,407000,407000,407000,407000,7
|
|
20241107,123000,754884000,407000,407000,407000,407000,0
|
|
20241107,122900,754884000,407000,407000,407000,407000,12
|
|
20241107,122800,750000000,407000,407000,407000,407000,0
|
|
20241107,122700,750000000,407000,407500,407500,407000,2
|
|
20241107,122600,749185500,407500,407000,407500,407000,4
|
|
20241107,122500,747556500,407000,407000,407000,407000,0
|
|
20241107,122400,747556500,407000,407000,407000,407000,1
|
|
20241107,122300,747149500,407000,407000,407000,407000,0
|
|
20241107,122200,747149500,407000,407500,407500,407000,12
|
|
20241107,122100,742260500,407500,407500,407500,407000,38
|
|
20241107,122000,726777500,407500,407500,407500,407500,1
|
|
20241107,121900,726370000,408000,407500,408000,407500,2
|
|
20241107,121800,725554500,408000,407500,408000,407500,33
|
|
20241107,121700,712092000,407500,408000,408000,407500,2
|
|
20241107,121600,711276500,408000,408000,408000,408000,1
|
|
20241107,121500,710868500,407500,407500,407500,407500,2
|
|
20241107,121400,710053500,407500,407500,407500,407500,1
|
|
20241107,121300,709646000,407500,407500,407500,407500,1
|
|
20241107,121200,709238500,407500,407500,407500,407500,2
|
|
20241107,121100,708423500,407500,407500,407500,407500,0
|
|
20241107,121000,708423500,407500,407500,407500,407500,1
|
|
20241107,120900,708016000,407500,407500,407500,407500,1
|
|
20241107,120800,707608500,407500,406500,407500,406500,92
|
|
20241107,120700,670138500,406500,406500,406500,406500,0
|
|
20241107,120600,670138500,406500,407000,407000,406500,2
|
|
20241107,120500,669325000,407000,406500,407000,406500,5
|
|
20241107,120400,667291000,407000,407000,407000,407000,1
|
|
20241107,120300,666884000,406500,406500,406500,406500,1
|
|
20241107,120200,666477500,407000,407000,407000,407000,1
|
|
20241107,120100,666070500,407000,407000,407000,406500,4
|
|
20241107,120000,664443000,406500,406500,406500,406500,0
|
|
20241107,115900,664443000,406500,406500,406500,406500,1
|
|
20241107,115800,664036500,406500,406500,406500,406500,1
|
|
20241107,115700,663630000,406500,406500,406500,406500,42
|
|
20241107,115600,646557000,406000,406000,406000,406000,1
|
|
20241107,115500,646151000,406000,406500,406500,406000,27
|
|
20241107,115400,635176000,406500,406500,406500,406500,2
|
|
20241107,115300,634363000,407000,407000,407000,407000,1
|
|
20241107,115200,633956000,406500,406500,406500,406500,1
|
|
20241107,115100,633549500,407000,407000,407000,407000,1
|
|
20241107,115000,633142500,406500,406500,406500,406500,1
|
|
20241107,114900,632736000,406500,406500,406500,406500,1
|
|
20241107,114800,632329500,407000,407000,407000,407000,1
|
|
20241107,114700,631922500,406500,406500,406500,406500,1
|
|
20241107,114600,631516000,406500,406500,406500,406500,0
|
|
20241107,114500,631516000,406500,406500,406500,406500,3
|
|
20241107,114400,630296500,406500,406500,406500,406500,0
|
|
20241107,114300,630296500,406500,406500,406500,406500,6
|
|
20241107,114200,627857500,406500,406500,407000,406500,5
|
|
20241107,114100,625824000,406500,406500,406500,406500,0
|
|
20241107,114000,625824000,406500,406500,406500,406500,21
|
|
20241107,113900,617287500,407000,407000,407000,407000,1
|
|
20241107,113800,616880500,406500,406500,406500,406500,2
|
|
20241107,113700,616067500,407000,407000,407000,407000,1
|
|
20241107,113600,615660500,406500,406500,406500,406500,1
|
|
20241107,113500,615254000,406500,406500,407000,406500,4
|
|
20241107,113400,613627000,406500,406500,406500,406500,0
|
|
20241107,113300,613627000,406500,406500,406500,406500,2
|
|
20241107,113200,612814000,406500,406500,406500,406500,0
|
|
20241107,113100,612814000,406500,406500,406500,406500,6
|
|
20241107,113000,610375000,406500,406500,406500,406500,1
|
|
20241107,112900,609968500,406500,406500,406500,406500,1
|
|
20241107,112800,609562000,406500,406500,406500,406500,1
|
|
20241107,112700,609155500,406500,406500,406500,406500,0
|
|
20241107,112600,609155500,406500,406500,406500,406500,1
|
|
20241107,112500,608749000,407000,407000,407000,407000,1
|
|
20241107,112400,608342000,406500,406500,406500,406500,23
|
|
20241107,112300,598992500,406500,406500,406500,406500,0
|
|
20241107,112200,598992500,406500,406500,406500,406500,2
|
|
20241107,112100,598179500,407000,406500,407000,406500,2
|
|
20241107,112000,597366000,407000,406500,407000,406500,93
|
|
20241107,111900,559561000,406500,406000,406500,406000,3
|
|
20241107,111800,558342500,406000,406000,406000,406000,2
|
|
20241107,111700,557530500,406000,406500,406500,406000,41
|
|
20241107,111600,540864500,406500,406500,406500,406500,1
|
|
20241107,111500,540458000,406000,406000,406000,406000,1
|
|
20241107,111400,540052000,406000,406000,406000,406000,0
|
|
20241107,111300,540052000,406000,406000,406000,406000,1
|
|
20241107,111200,539646000,406000,406000,406500,406000,4
|
|
20241107,111100,538021500,406000,406000,406000,406000,0
|
|
20241107,111000,538021500,406000,406500,406500,406000,2
|
|
20241107,110900,537209000,406000,406500,406500,406000,2
|
|
20241107,110800,536396500,406000,406000,406000,406000,4
|
|
20241107,110700,534772500,406500,406500,406500,406500,2
|
|
20241107,110600,533959500,406000,406000,406000,406000,1
|
|
20241107,110500,533553500,406000,406000,406000,406000,1
|
|
20241107,110400,533147500,406500,406500,406500,406500,1
|
|
20241107,110300,532741000,406500,406500,406500,406500,6
|
|
20241107,110200,530302000,406000,406500,406500,406000,4
|
|
20241107,110100,528676500,406500,407000,407000,406500,3
|
|
20241107,110000,527456500,407000,407000,407000,407000,1
|
|
20241107,105900,527049500,406500,406500,406500,406500,1
|
|
20241107,105800,526643000,406500,406500,406500,406500,1
|
|
20241107,105700,526236500,406500,406500,406500,406500,0
|
|
20241107,105600,526236500,406500,406500,406500,406500,1
|
|
20241107,105500,525830000,406500,406500,406500,406500,1
|
|
20241107,105400,525423500,406500,406500,406500,406500,1
|
|
20241107,105300,525017000,407000,407000,407000,407000,2
|
|
20241107,105200,524203000,406500,406500,406500,406500,7
|
|
20241107,105100,521357500,406500,406500,406500,406500,2
|
|
20241107,105000,520544500,407000,407000,407000,407000,2
|
|
20241107,104900,519730500,406500,406500,406500,406500,1
|
|
20241107,104800,519324000,406500,406500,406500,406500,0
|
|
20241107,104700,519324000,406500,406500,406500,406500,1
|
|
20241107,104600,518917500,406500,406500,406500,406500,0
|
|
20241107,104500,518917500,406500,406500,406500,406500,3
|
|
20241107,104400,517698000,406500,406500,406500,406500,1
|
|
20241107,104300,517291500,406500,406500,406500,406500,0
|
|
20241107,104200,517291500,406500,406500,406500,406500,1
|
|
20241107,104100,516885000,407000,407000,407000,407000,3
|
|
20241107,104000,515664000,407000,406500,407000,406500,3
|
|
20241107,103900,514444000,407000,407000,407000,407000,1
|
|
20241107,103800,514037000,406500,407000,407000,406500,2
|
|
20241107,103700,513223500,406500,406500,406500,406500,1
|
|
20241107,103600,512817000,406500,406500,406500,406500,6
|
|
20241107,103500,510378000,406500,406500,406500,406500,1
|
|
20241107,103400,509971500,407000,407000,407000,407000,2
|
|
20241107,103300,509157500,406500,406500,406500,406500,1
|
|
20241107,103200,508751000,406500,406500,406500,406500,0
|
|
20241107,103100,508751000,406500,406500,406500,406500,1
|
|
20241107,103000,508344500,407000,407000,407000,407000,1
|
|
20241107,102900,507937500,406500,406500,406500,406500,2
|
|
20241107,102800,507124500,406500,406500,406500,406500,1
|
|
20241107,102700,506718000,406500,406500,406500,406500,0
|
|
20241107,102600,506718000,406500,406500,406500,406500,6
|
|
20241107,102500,504279000,407000,407000,407000,407000,2
|
|
20241107,102400,503465000,406500,406500,406500,406500,1
|
|
20241107,102300,503058500,407000,407000,407000,407000,1
|
|
20241107,102200,502651500,406500,407000,407000,406500,2
|
|
20241107,102100,501838000,407000,406500,407000,406500,3
|
|
20241107,102000,500617500,406500,406500,406500,406500,7
|
|
20241107,101900,497772000,407000,406500,407000,406500,73
|
|
20241107,101800,468062000,406500,406500,406500,406500,0
|
|
20241107,101700,468062000,406500,406500,406500,406500,1
|
|
20241107,101600,467655500,407000,407000,407000,407000,1
|
|
20241107,101500,467248500,406500,406500,406500,406500,1
|
|
20241107,101400,466842000,407000,406500,407000,406500,2
|
|
20241107,101300,466028500,407000,407000,407000,407000,1
|
|
20241107,101200,465621500,407000,407000,407000,406500,27
|
|
20241107,101100,454644500,407000,407000,407000,407000,1
|
|
20241107,101000,454237500,407000,407000,407000,407000,14
|
|
20241107,100900,448539500,406500,406000,406500,405500,102
|
|
20241107,100800,407126500,406000,405500,406000,405500,3
|
|
20241107,100700,405909500,405500,405500,405500,405500,1
|
|
20241107,100600,405504000,405500,405500,405500,405500,0
|
|
20241107,100500,405504000,405500,405500,405500,405500,1
|
|
20241107,100400,405098500,405500,405500,405500,405500,0
|
|
20241107,100300,405098500,405500,406000,406000,405500,12
|
|
20241107,100200,400227000,406500,406500,406500,406500,2
|
|
20241107,100100,399414000,406000,406000,406000,406000,3
|
|
20241107,100000,398196000,406500,406500,406500,406000,3
|
|
20241107,095900,396977000,406000,406000,406000,406000,1
|
|
20241107,095800,396571000,406000,406000,406000,406000,2
|
|
20241107,095700,395759000,406500,406500,406500,406500,2
|
|
20241107,095600,394946000,406500,406000,406500,406000,2
|
|
20241107,095500,394133500,406000,406000,406000,406000,3
|
|
20241107,095400,392915500,406500,406000,406500,406000,2
|
|
20241107,095300,392103000,406000,406000,406000,406000,15
|
|
20241107,095200,386013000,406000,406000,406000,406000,5
|
|
20241107,095100,383983000,406000,406000,406000,406000,1
|
|
20241107,095000,383577000,406500,406500,406500,406500,1
|
|
20241107,094900,383170500,406000,406000,406000,406000,1
|
|
20241107,094800,382764500,406000,406000,406000,406000,6
|
|
20241107,094700,380328500,406000,406000,406000,405500,4
|
|
20241107,094600,378705500,406000,406000,406000,406000,1
|
|
20241107,094500,378299500,406000,406000,406000,406000,12
|
|
20241107,094400,373427500,406000,405500,406000,405500,3
|
|
20241107,094300,372210000,406000,406000,406000,406000,1
|
|
20241107,094200,371804000,406000,406000,406000,405500,4
|
|
20241107,094100,370180500,406000,406000,406000,406000,3
|
|
20241107,094000,368962500,406000,406000,406000,405500,4
|
|
20241107,093900,367339000,405500,406000,406000,405500,6
|
|
20241107,093800,364903500,406000,406000,406000,406000,1
|
|
20241107,093700,364497500,406000,406000,406000,406000,2
|
|
20241107,093600,363685500,406500,406500,406500,406500,1
|
|
20241107,093500,363279000,406500,406000,406500,406000,3
|
|
20241107,093400,362060000,406000,406000,406000,406000,15
|
|
20241107,093300,355970000,406000,405500,406000,405500,3
|
|
20241107,093200,354752500,406000,406000,406000,406000,6
|
|
20241107,093100,352316500,406000,406000,406000,406000,0
|
|
20241107,093000,352316500,406000,405500,406000,405500,41
|
|
20241107,092900,335671000,405500,406500,406500,405500,47
|
|
20241107,092800,316598500,407000,407500,408000,407000,61
|
|
20241107,092700,291766500,408500,407500,408500,407500,61
|
|
20241107,092600,266853500,407000,407500,407500,407000,12
|
|
20241107,092500,261968000,407500,406000,407500,406000,74
|
|
20241107,092400,231860000,405500,405500,405500,405500,0
|
|
20241107,092300,231860000,405500,405500,405500,405500,10
|
|
20241107,092200,227805000,405500,405500,405500,405500,7
|
|
20241107,092100,224966500,405500,405500,405500,405500,3
|
|
20241107,092000,223750000,405000,405500,405500,404500,97
|
|
20241107,091900,184459000,405500,405500,405500,405500,17
|
|
20241107,091800,177565500,405500,405500,405500,405000,45
|
|
20241107,091700,159334000,405500,405500,406000,405500,29
|
|
20241107,091600,147573500,406000,405000,406000,405000,14
|
|
20241107,091500,141897000,405500,405500,405500,405500,24
|
|
20241107,091400,132165000,405500,405500,405500,405500,3
|
|
20241107,091300,130948500,405500,405500,405500,405500,19
|
|
20241107,091200,123244000,406000,408500,408500,406000,94
|
|
20241107,091100,84988000,408500,409000,409000,408500,13
|
|
20241107,091000,79671500,409000,409000,409000,409000,2
|
|
20241107,090900,78853500,409000,409500,409500,409000,18
|
|
20241107,090800,71486500,409500,409500,409500,409500,0
|
|
20241107,090700,71486500,409500,409500,409500,409500,1
|
|
20241107,090600,71077000,409500,409500,409500,409500,8
|
|
20241107,090500,67801000,409000,408500,409000,408500,4
|
|
20241107,090400,66165500,410500,408000,410500,408000,7
|
|
20241107,090300,63307000,407500,407500,407500,407500,5
|
|
20241107,090200,61269500,407500,407500,407500,406500,43
|
|
20241107,090100,43776500,407500,409500,409500,407500,49
|
|
20241107,090000,23753000,409500,409500,410000,409500,58
|