592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184900,529726500,404500,404500,404500,404500,84
|
|
20241108,184800,529726500,404500,404500,404500,404500,0
|
|
20241108,184700,529726500,404500,404500,404500,404500,0
|
|
20241108,184600,529726500,404500,404500,404500,404500,0
|
|
20241108,184500,529726500,404500,404500,404500,404500,0
|
|
20241108,184400,529726500,404500,404500,404500,404500,0
|
|
20241108,184300,529726500,404500,404500,404500,404500,0
|
|
20241108,184200,529726500,404500,404500,404500,404500,0
|
|
20241108,184100,529726500,404500,404500,404500,404500,0
|
|
20241108,184000,529726500,404500,404500,404500,404500,0
|
|
20241108,183900,529726500,404500,404500,404500,404500,0
|
|
20241108,183800,529726500,404500,404500,404500,404500,0
|
|
20241108,183700,529726500,404500,404500,404500,404500,0
|
|
20241108,183600,529726500,404500,404500,404500,404500,0
|
|
20241108,183500,529726500,404500,404500,404500,404500,0
|
|
20241108,183400,529726500,404500,404500,404500,404500,0
|
|
20241108,183300,529726500,404500,404500,404500,404500,0
|
|
20241108,183200,529726500,404500,404500,404500,404500,0
|
|
20241108,183100,529726500,404500,404500,404500,404500,0
|
|
20241108,183000,529726500,404500,404500,404500,404500,0
|
|
20241108,182900,529726500,404500,404500,404500,404500,0
|
|
20241108,182800,529726500,404500,404500,404500,404500,0
|
|
20241108,182700,529726500,404500,404500,404500,404500,0
|
|
20241108,182600,529726500,404500,404500,404500,404500,0
|
|
20241108,182500,529726500,404500,404500,404500,404500,0
|
|
20241108,182400,529726500,404500,404500,404500,404500,0
|
|
20241108,182300,529726500,404500,404500,404500,404500,0
|
|
20241108,182200,529726500,404500,404500,404500,404500,0
|
|
20241108,182100,529726500,404500,404500,404500,404500,0
|
|
20241108,182000,529726500,404500,404500,404500,404500,0
|
|
20241108,181900,529726500,404500,404500,404500,404500,84
|
|
20241108,181800,529726500,404500,404500,404500,404500,0
|
|
20241108,181700,529726500,404500,404500,404500,404500,0
|
|
20241108,181600,529726500,404500,404500,404500,404500,0
|
|
20241108,181500,529726500,404500,404500,404500,404500,0
|
|
20241108,181400,529726500,404500,404500,404500,404500,0
|
|
20241108,181300,529726500,404500,404500,404500,404500,0
|
|
20241108,181200,529726500,404500,404500,404500,404500,0
|
|
20241108,181100,529726500,404500,404500,404500,404500,0
|
|
20241108,181000,529726500,404500,404500,404500,404500,0
|
|
20241108,180900,529726500,404500,404500,404500,404500,0
|
|
20241108,180800,529726500,404500,404500,404500,404500,0
|
|
20241108,180700,529726500,404500,404500,404500,404500,0
|
|
20241108,180600,529726500,404500,404500,404500,404500,0
|
|
20241108,180500,529726500,404500,404500,404500,404500,0
|
|
20241108,180400,529726500,404500,404500,404500,404500,0
|
|
20241108,180300,529726500,404500,404500,404500,404500,0
|
|
20241108,180200,529726500,404500,404500,404500,404500,0
|
|
20241108,180100,529726500,404500,404500,404500,404500,0
|
|
20241108,180000,529726500,404500,404500,404500,404500,0
|
|
20241108,175900,529726500,404500,404500,404500,404500,0
|
|
20241108,175800,529726500,404500,404500,404500,404500,0
|
|
20241108,175700,529726500,404500,404500,404500,404500,0
|
|
20241108,175600,529726500,404500,404500,404500,404500,0
|
|
20241108,175500,529726500,404500,404500,404500,404500,0
|
|
20241108,175400,529726500,404500,404500,404500,404500,0
|
|
20241108,175300,529726500,404500,404500,404500,404500,0
|
|
20241108,175200,529726500,404500,404500,404500,404500,0
|
|
20241108,175100,529726500,404500,404500,404500,404500,0
|
|
20241108,175000,529726500,404500,404500,404500,404500,0
|
|
20241108,174900,529726500,404500,404500,404500,404500,84
|
|
20241108,174800,529726500,404500,404500,404500,404500,0
|
|
20241108,174700,529726500,404500,404500,404500,404500,0
|
|
20241108,174600,529726500,404500,404500,404500,404500,0
|
|
20241108,174500,529726500,404500,404500,404500,404500,0
|
|
20241108,174400,529726500,404500,404500,404500,404500,0
|
|
20241108,174300,529726500,404500,404500,404500,404500,0
|
|
20241108,174200,529726500,404500,404500,404500,404500,0
|
|
20241108,174100,529726500,404500,404500,404500,404500,0
|
|
20241108,174000,529726500,404500,404500,404500,404500,0
|
|
20241108,173900,529726500,404500,404500,404500,404500,0
|
|
20241108,173800,529726500,404500,404500,404500,404500,0
|
|
20241108,173700,529726500,404500,404500,404500,404500,0
|
|
20241108,173600,529726500,404500,404500,404500,404500,0
|
|
20241108,173500,529726500,404500,404500,404500,404500,0
|
|
20241108,173400,529726500,404500,404500,404500,404500,0
|
|
20241108,173300,529726500,404500,404500,404500,404500,0
|
|
20241108,173200,529726500,404500,404500,404500,404500,0
|
|
20241108,173100,529726500,404500,404500,404500,404500,0
|
|
20241108,173000,529726500,404500,404500,404500,404500,0
|
|
20241108,172900,529726500,404500,404500,404500,404500,0
|
|
20241108,172800,529726500,404500,404500,404500,404500,0
|
|
20241108,172700,529726500,404500,404500,404500,404500,0
|
|
20241108,172600,529726500,404500,404500,404500,404500,0
|
|
20241108,172500,529726500,404500,404500,404500,404500,0
|
|
20241108,172400,529726500,404500,404500,404500,404500,0
|
|
20241108,172300,529726500,404500,404500,404500,404500,0
|
|
20241108,172200,529726500,404500,404500,404500,404500,0
|
|
20241108,172100,529726500,404500,404500,404500,404500,0
|
|
20241108,172000,529726500,404500,404500,404500,404500,0
|
|
20241108,171900,529726500,404500,404500,404500,404500,84
|
|
20241108,171800,529726500,404500,404500,404500,404500,0
|
|
20241108,171700,529726500,404500,404500,404500,404500,0
|
|
20241108,171600,529726500,404500,404500,404500,404500,0
|
|
20241108,171500,529726500,404500,404500,404500,404500,0
|
|
20241108,171400,529726500,404500,404500,404500,404500,0
|
|
20241108,171300,529726500,404500,404500,404500,404500,0
|
|
20241108,171200,529726500,404500,404500,404500,404500,0
|
|
20241108,171100,529726500,404500,404500,404500,404500,0
|
|
20241108,171000,529726500,404500,404500,404500,404500,0
|
|
20241108,170900,529726500,404500,404500,404500,404500,0
|
|
20241108,170800,529726500,404500,404500,404500,404500,0
|
|
20241108,170700,529726500,404500,404500,404500,404500,0
|
|
20241108,170600,529726500,404500,404500,404500,404500,0
|
|
20241108,170500,529726500,404500,404500,404500,404500,0
|
|
20241108,170400,529726500,404500,404500,404500,404500,0
|
|
20241108,170300,529726500,404500,404500,404500,404500,0
|
|
20241108,170200,529726500,404500,404500,404500,404500,0
|
|
20241108,170100,529726500,404500,404500,404500,404500,0
|
|
20241108,170000,529726500,404500,404500,404500,404500,0
|
|
20241108,165900,529726500,404500,404500,404500,404500,0
|
|
20241108,165800,529726500,404500,404500,404500,404500,0
|
|
20241108,165700,529726500,404500,404500,404500,404500,0
|
|
20241108,165600,529726500,404500,404500,404500,404500,0
|
|
20241108,165500,529726500,404500,404500,404500,404500,0
|
|
20241108,165400,529726500,404500,404500,404500,404500,0
|
|
20241108,165300,529726500,404500,404500,404500,404500,0
|
|
20241108,165200,529726500,404500,404500,404500,404500,0
|
|
20241108,165100,529726500,404500,404500,404500,404500,0
|
|
20241108,165000,529726500,404500,404500,404500,404500,0
|
|
20241108,164900,529726500,404500,404500,404500,404500,84
|
|
20241108,164800,529726500,404500,404500,404500,404500,0
|
|
20241108,164700,529726500,404500,404500,404500,404500,0
|
|
20241108,164600,529726500,404500,404500,404500,404500,0
|
|
20241108,164500,529726500,404500,404500,404500,404500,0
|
|
20241108,164400,529726500,404500,404500,404500,404500,0
|
|
20241108,164300,529726500,404500,404500,404500,404500,0
|
|
20241108,164200,529726500,404500,404500,404500,404500,0
|
|
20241108,164100,529726500,404500,404500,404500,404500,0
|
|
20241108,164000,529726500,404500,404500,404500,404500,0
|
|
20241108,163900,529726500,404500,404500,404500,404500,0
|
|
20241108,163800,529726500,404500,404500,404500,404500,0
|
|
20241108,163700,529726500,404500,404500,404500,404500,0
|
|
20241108,163600,529726500,404500,404500,404500,404500,0
|
|
20241108,163500,529726500,404500,404500,404500,404500,0
|
|
20241108,163400,529726500,404500,404500,404500,404500,0
|
|
20241108,163300,529726500,404500,404500,404500,404500,0
|
|
20241108,163200,529726500,404500,404500,404500,404500,0
|
|
20241108,163100,529726500,404500,404500,404500,404500,0
|
|
20241108,163000,529726500,404500,404500,404500,404500,0
|
|
20241108,162900,529726500,404500,404500,404500,404500,0
|
|
20241108,162800,529726500,404500,404500,404500,404500,0
|
|
20241108,162700,529726500,404500,404500,404500,404500,0
|
|
20241108,162600,529726500,404500,404500,404500,404500,0
|
|
20241108,162500,529726500,404500,404500,404500,404500,0
|
|
20241108,162400,529726500,404500,404500,404500,404500,0
|
|
20241108,162300,529726500,404500,404500,404500,404500,0
|
|
20241108,162200,529726500,404500,404500,404500,404500,0
|
|
20241108,162100,529726500,404500,404500,404500,404500,0
|
|
20241108,162000,529726500,404500,404500,404500,404500,0
|
|
20241108,161900,529726500,404500,404500,404500,404500,84
|
|
20241108,161800,529726500,404500,404500,404500,404500,0
|
|
20241108,161700,529726500,404500,404500,404500,404500,0
|
|
20241108,161600,529726500,404500,404500,404500,404500,0
|
|
20241108,161500,529726500,404500,404500,404500,404500,0
|
|
20241108,161400,529726500,404500,404500,404500,404500,0
|
|
20241108,161300,529726500,404500,404500,404500,404500,0
|
|
20241108,161200,529726500,404500,404500,404500,404500,0
|
|
20241108,161100,529726500,404500,404500,404500,404500,0
|
|
20241108,161000,529726500,404500,404500,404500,404500,0
|
|
20241108,160900,529726500,404500,404500,404500,404500,0
|
|
20241108,160800,529726500,404500,404500,404500,404500,0
|
|
20241108,160700,529726500,404500,404500,404500,404500,0
|
|
20241108,160600,529726500,404500,404500,404500,404500,0
|
|
20241108,160500,529726500,404500,404500,404500,404500,0
|
|
20241108,160400,529726500,404500,404500,404500,404500,0
|
|
20241108,160300,529726500,404500,404500,404500,404500,0
|
|
20241108,160200,529726500,404500,404500,404500,404500,0
|
|
20241108,160100,529726500,404500,404500,404500,404500,0
|
|
20241108,160000,529726500,404500,404500,404500,404500,0
|
|
20241108,155900,529726500,404500,404500,404500,404500,0
|
|
20241108,155800,529726500,404500,404500,404500,404500,0
|
|
20241108,155700,529726500,404500,404500,404500,404500,0
|
|
20241108,155600,529726500,404500,404500,404500,404500,0
|
|
20241108,155500,529726500,404500,404500,404500,404500,0
|
|
20241108,155400,529726500,404500,404500,404500,404500,0
|
|
20241108,155300,529726500,404500,404500,404500,404500,0
|
|
20241108,155200,529726500,404500,404500,404500,404500,0
|
|
20241108,155100,529726500,404500,404500,404500,404500,0
|
|
20241108,155000,529726500,404500,404500,404500,404500,0
|
|
20241108,154900,529726500,404500,404500,404500,404500,84
|
|
20241108,154800,529726500,404500,404500,404500,404500,0
|
|
20241108,154700,529726500,404500,404500,404500,404500,0
|
|
20241108,154600,529726500,404500,404500,404500,404500,0
|
|
20241108,154500,529726500,404500,404500,404500,404500,0
|
|
20241108,154400,529726500,404500,404500,404500,404500,0
|
|
20241108,154300,529726500,404500,404500,404500,404500,0
|
|
20241108,154200,529726500,404500,404500,404500,404500,0
|
|
20241108,154100,529726500,404500,404500,404500,404500,0
|
|
20241108,154000,529726500,404500,404500,404500,404500,0
|
|
20241108,153900,529726500,404500,404500,404500,404500,0
|
|
20241108,153800,529726500,404500,404500,404500,404500,0
|
|
20241108,153700,529726500,404500,404500,404500,404500,0
|
|
20241108,153600,529726500,404500,404500,404500,404500,0
|
|
20241108,153500,529726500,404500,404500,404500,404500,0
|
|
20241108,153400,529726500,404500,404500,404500,404500,0
|
|
20241108,153300,529726500,404500,404500,404500,404500,0
|
|
20241108,153200,529726500,404500,404500,404500,404500,0
|
|
20241108,153100,529726500,404500,404500,404500,404500,0
|
|
20241108,153000,529726500,404500,404500,404500,404500,84
|
|
20241108,152900,495748500,405000,405000,405000,405000,0
|
|
20241108,152800,495748500,405000,405000,405000,405000,0
|
|
20241108,152700,495748500,405000,405000,405000,405000,0
|
|
20241108,152600,495748500,405000,405000,405000,405000,0
|
|
20241108,152500,495748500,405000,405000,405000,405000,0
|
|
20241108,152400,495748500,405000,405000,405000,405000,0
|
|
20241108,152300,495748500,405000,405000,405000,405000,0
|
|
20241108,152200,495748500,405000,405000,405000,405000,0
|
|
20241108,152100,495748500,405000,405000,405000,405000,0
|
|
20241108,152000,495748500,405000,405000,405000,405000,0
|
|
20241108,151900,495748500,405000,404500,405000,404500,39
|
|
20241108,151800,479965500,404500,404500,405000,404500,10
|
|
20241108,151700,475920000,404500,404500,404500,404500,0
|
|
20241108,151600,475920000,404500,404500,404500,404500,3
|
|
20241108,151500,474706500,404500,404500,404500,404500,12
|
|
20241108,151400,469852500,404500,405000,405000,404500,6
|
|
20241108,151300,467424500,404500,404500,404500,404500,1
|
|
20241108,151200,467020000,404500,405000,405000,404500,14
|
|
20241108,151100,461356000,405000,405000,405000,405000,1
|
|
20241108,151000,460951000,405000,404000,405000,404000,3
|
|
20241108,150900,459738000,405000,405000,405000,405000,1
|
|
20241108,150800,459333000,405000,404500,405000,404000,7
|
|
20241108,150700,456501000,404500,404500,404500,404500,4
|
|
20241108,150600,454883000,404500,404500,404500,404500,5
|
|
20241108,150500,452860500,404500,404500,404500,404500,5
|
|
20241108,150400,450838000,404500,404500,404500,404500,12
|
|
20241108,150300,445984000,404500,404500,404500,404000,4
|
|
20241108,150200,444367000,404000,404000,404000,404000,0
|
|
20241108,150100,444367000,404000,404000,404000,404000,1
|
|
20241108,150000,443963000,404500,404500,404500,404000,4
|
|
20241108,145900,442346000,404000,404000,404000,404000,7
|
|
20241108,145800,439518000,404000,404500,404500,404000,15
|
|
20241108,145700,433451000,404500,404500,404500,404500,1
|
|
20241108,145600,433046500,404500,404500,404500,404500,1
|
|
20241108,145500,432642000,404500,404500,404500,404500,1
|
|
20241108,145400,432237500,405000,404500,405000,404500,2
|
|
20241108,145300,431428000,404500,404500,404500,404500,1
|
|
20241108,145200,431023500,404500,404500,404500,404500,3
|
|
20241108,145100,429810000,404500,404500,404500,404500,4
|
|
20241108,145000,428192000,405000,405000,405000,405000,0
|
|
20241108,144900,428192000,405000,405000,405000,405000,6
|
|
20241108,144800,425762000,404500,404500,404500,404500,1
|
|
20241108,144700,425357500,404500,404500,404500,404500,0
|
|
20241108,144600,425357500,404500,404500,404500,404500,0
|
|
20241108,144500,425357500,404500,404500,404500,404500,1
|
|
20241108,144400,424953000,405000,405000,405000,405000,0
|
|
20241108,144300,424953000,405000,405000,405000,405000,0
|
|
20241108,144200,424953000,405000,405000,405000,405000,0
|
|
20241108,144100,424953000,405000,405000,405000,405000,0
|
|
20241108,144000,424953000,405000,405000,405000,405000,0
|
|
20241108,143900,424953000,405000,405000,405000,405000,0
|
|
20241108,143800,424953000,405000,405000,405000,405000,0
|
|
20241108,143700,424953000,405000,405000,405000,405000,0
|
|
20241108,143600,424953000,405000,405000,405000,405000,0
|
|
20241108,143500,424953000,405000,405000,405000,405000,1
|
|
20241108,143400,424548000,405000,405000,405000,405000,0
|
|
20241108,143300,424548000,405000,405000,405000,405000,0
|
|
20241108,143200,424548000,405000,405000,405000,405000,0
|
|
20241108,143100,424548000,405000,405000,405000,405000,0
|
|
20241108,143000,424548000,405000,404500,405000,404500,22
|
|
20241108,142900,415643500,404500,404500,404500,404500,1
|
|
20241108,142800,415239000,404500,404500,404500,404500,6
|
|
20241108,142700,412812000,404500,404500,404500,404500,5
|
|
20241108,142600,410789500,405000,405000,405000,405000,0
|
|
20241108,142500,410789500,405000,405000,405000,405000,0
|
|
20241108,142400,410789500,405000,405000,405000,405000,0
|
|
20241108,142300,410789500,405000,405000,405000,405000,0
|
|
20241108,142200,410789500,405000,405000,405000,405000,1
|
|
20241108,142100,410384500,405000,405000,405000,405000,0
|
|
20241108,142000,410384500,405000,405000,405000,405000,0
|
|
20241108,141900,410384500,405000,405000,405000,405000,1
|
|
20241108,141800,409979500,405000,405000,405000,405000,0
|
|
20241108,141700,409979500,405000,405000,405000,405000,0
|
|
20241108,141600,409979500,405000,405000,405000,405000,1
|
|
20241108,141500,409574500,405500,405500,405500,405500,3
|
|
20241108,141400,408358000,405500,405500,405500,405500,0
|
|
20241108,141300,408358000,405500,405500,405500,405500,0
|
|
20241108,141200,408358000,405500,405500,405500,405500,1
|
|
20241108,141100,407952500,405000,405000,405000,405000,0
|
|
20241108,141000,407952500,405000,405000,405000,405000,0
|
|
20241108,140900,407952500,405000,405000,405000,405000,0
|
|
20241108,140800,407952500,405000,405000,405000,405000,2
|
|
20241108,140700,407142500,405000,405000,405000,405000,12
|
|
20241108,140600,402282500,405000,405000,405000,405000,11
|
|
20241108,140500,397827500,405500,405500,405500,405500,1
|
|
20241108,140400,397422000,405500,405500,405500,405500,1
|
|
20241108,140300,397016500,405500,405000,405500,405000,3
|
|
20241108,140200,395801000,405500,405500,405500,405500,1
|
|
20241108,140100,395395500,405500,404500,405500,404500,30
|
|
20241108,140000,383257000,404000,404000,404500,404000,3
|
|
20241108,135900,382044500,404500,404500,404500,404500,0
|
|
20241108,135800,382044500,404500,404500,404500,404500,2
|
|
20241108,135700,381235500,404500,404500,404500,404500,4
|
|
20241108,135600,379617500,404500,404500,404500,404500,0
|
|
20241108,135500,379617500,404500,404500,404500,404500,0
|
|
20241108,135400,379617500,404500,404500,404500,404500,2
|
|
20241108,135300,378808500,405000,405000,405000,405000,0
|
|
20241108,135200,378808500,405000,405000,405000,405000,0
|
|
20241108,135100,378808500,405000,405000,405000,405000,0
|
|
20241108,135000,378808500,405000,405000,405000,405000,2
|
|
20241108,134900,377998500,405000,405000,405000,405000,0
|
|
20241108,134800,377998500,405000,405000,405000,405000,0
|
|
20241108,134700,377998500,405000,405000,405000,405000,0
|
|
20241108,134600,377998500,405000,405000,405000,405000,1
|
|
20241108,134500,377593500,404000,404000,404000,403500,3
|
|
20241108,134400,376382000,403500,403500,403500,403500,0
|
|
20241108,134300,376382000,403500,403500,403500,403500,1
|
|
20241108,134200,375978500,404000,404000,404000,404000,0
|
|
20241108,134100,375978500,404000,404000,404000,404000,0
|
|
20241108,134000,375978500,404000,404000,404000,404000,0
|
|
20241108,133900,375978500,404000,404000,404000,404000,0
|
|
20241108,133800,375978500,404000,404000,404000,404000,0
|
|
20241108,133700,375978500,404000,404000,404000,404000,0
|
|
20241108,133600,375978500,404000,404000,404000,404000,2
|
|
20241108,133500,375170500,404000,404000,404000,404000,2
|
|
20241108,133400,374362500,404000,404000,404000,404000,0
|
|
20241108,133300,374362500,404000,404000,404000,404000,0
|
|
20241108,133200,374362500,404000,404000,404000,404000,1
|
|
20241108,133100,373958500,403500,403500,403500,403500,0
|
|
20241108,133000,373958500,403500,403500,403500,403500,1
|
|
20241108,132900,373555000,404000,404000,404000,404000,12
|
|
20241108,132800,368707000,404000,404000,404000,404000,11
|
|
20241108,132700,364263000,404500,404500,404500,404500,0
|
|
20241108,132600,364263000,404500,404500,404500,404500,0
|
|
20241108,132500,364263000,404500,404500,404500,404500,0
|
|
20241108,132400,364263000,404500,404500,404500,404500,0
|
|
20241108,132300,364263000,404500,404500,404500,404500,0
|
|
20241108,132200,364263000,404500,404500,404500,404500,0
|
|
20241108,132100,364263000,404500,404500,404500,404500,0
|
|
20241108,132000,364263000,404500,404500,404500,404500,0
|
|
20241108,131900,364263000,404500,404500,404500,404500,0
|
|
20241108,131800,364263000,404500,404500,404500,404500,3
|
|
20241108,131700,363049500,404500,404500,404500,404500,2
|
|
20241108,131600,362240500,404500,404500,404500,404500,1
|
|
20241108,131500,361836000,404000,404000,404000,404000,1
|
|
20241108,131400,361432000,404000,404000,404000,404000,0
|
|
20241108,131300,361432000,404000,404000,404000,404000,0
|
|
20241108,131200,361432000,404000,404000,404000,404000,2
|
|
20241108,131100,360624000,404000,404000,404000,404000,0
|
|
20241108,131000,360624000,404000,404000,404000,404000,1
|
|
20241108,130900,360220000,404000,404000,404000,404000,1
|
|
20241108,130800,359816000,404000,404000,404000,404000,1
|
|
20241108,130700,359412000,403500,404000,404000,403500,6
|
|
20241108,130600,356990500,403500,403500,403500,403500,0
|
|
20241108,130500,356990500,403500,403500,403500,403500,5
|
|
20241108,130400,354973000,403500,403500,403500,403500,0
|
|
20241108,130300,354973000,403500,403500,403500,403500,0
|
|
20241108,130200,354973000,403500,403500,403500,403500,2
|
|
20241108,130100,354166000,404000,404000,404000,404000,8
|
|
20241108,130000,350934000,404000,404000,404000,404000,1
|
|
20241108,125900,350530000,404000,404000,404000,404000,2
|
|
20241108,125800,349722000,404500,404500,404500,404500,0
|
|
20241108,125700,349722000,404500,404500,404500,404500,14
|
|
20241108,125600,344059000,403500,403500,403500,403500,0
|
|
20241108,125500,344059000,403500,403500,403500,403500,1
|
|
20241108,125400,343655500,404000,404000,404000,404000,1
|
|
20241108,125300,343251500,403500,403500,403500,403500,1
|
|
20241108,125200,342848000,404000,404000,404000,404000,2
|
|
20241108,125100,342040000,404000,404000,404000,404000,0
|
|
20241108,125000,342040000,404000,404000,404000,404000,1
|
|
20241108,124900,341636000,403500,403500,403500,403500,0
|
|
20241108,124800,341636000,403500,403500,403500,403500,0
|
|
20241108,124700,341636000,403500,403500,403500,403500,0
|
|
20241108,124600,341636000,403500,403500,403500,403500,1
|
|
20241108,124500,341232500,403500,403500,403500,403500,1
|
|
20241108,124400,340829000,404000,404000,404000,404000,4
|
|
20241108,124300,339213000,404500,404500,404500,404500,0
|
|
20241108,124200,339213000,404500,404500,404500,404500,0
|
|
20241108,124100,339213000,404500,404000,404500,404000,2
|
|
20241108,124000,338404500,404000,404000,404000,404000,5
|
|
20241108,123900,336384500,403500,403500,404000,403500,4
|
|
20241108,123800,334769500,403500,404000,404000,403500,3
|
|
20241108,123700,333558000,404000,404000,404000,404000,0
|
|
20241108,123600,333558000,404000,404000,404000,404000,0
|
|
20241108,123500,333558000,404000,404000,404000,404000,0
|
|
20241108,123400,333558000,404000,404000,404000,404000,2
|
|
20241108,123300,332750000,403500,403500,403500,403500,0
|
|
20241108,123200,332750000,403500,403500,403500,403500,11
|
|
20241108,123100,328311500,403500,403500,403500,403500,1
|
|
20241108,123000,327908000,403500,403500,403500,403500,36
|
|
20241108,122900,313382000,404000,404000,404000,404000,0
|
|
20241108,122800,313382000,404000,404000,404000,404000,0
|
|
20241108,122700,313382000,404000,403500,404000,403500,3
|
|
20241108,122600,312170500,403500,403500,403500,403500,4
|
|
20241108,122500,310556500,404000,404000,404000,404000,1
|
|
20241108,122400,310152500,403500,404000,404000,403500,6
|
|
20241108,122300,307729000,404000,404000,404000,404000,0
|
|
20241108,122200,307729000,404000,404000,404000,404000,0
|
|
20241108,122100,307729000,404000,404000,404000,404000,0
|
|
20241108,122000,307729000,404000,403500,404000,403500,2
|
|
20241108,121900,306921500,403500,403500,403500,403500,1
|
|
20241108,121800,306518000,403500,403500,403500,403500,0
|
|
20241108,121700,306518000,403500,404000,404000,403500,2
|
|
20241108,121600,305710500,404000,404000,404000,404000,2
|
|
20241108,121500,304902500,404000,404000,404000,404000,0
|
|
20241108,121400,304902500,404000,404000,404000,404000,0
|
|
20241108,121300,304902500,404000,404000,404000,404000,1
|
|
20241108,121200,304498500,403500,403500,403500,403500,2
|
|
20241108,121100,303691500,403500,403500,403500,403500,0
|
|
20241108,121000,303691500,403500,404000,404000,403500,2
|
|
20241108,120900,302884000,404000,404000,404000,404000,0
|
|
20241108,120800,302884000,404000,404000,404000,404000,1
|
|
20241108,120700,302480000,404000,404000,404000,404000,0
|
|
20241108,120600,302480000,404000,404000,404000,404000,3
|
|
20241108,120500,301268000,403500,403500,404000,403500,13
|
|
20241108,120400,296022000,403500,403500,403500,403500,0
|
|
20241108,120300,296022000,403500,403500,403500,403500,1
|
|
20241108,120200,295618500,404000,404000,404000,404000,0
|
|
20241108,120100,295618500,404000,404000,404000,404000,1
|
|
20241108,120000,295214500,403500,404000,404000,403500,2
|
|
20241108,115900,294407000,404000,404000,404000,404000,5
|
|
20241108,115800,292387000,403500,404000,404000,403500,2
|
|
20241108,115700,291579500,403500,403500,403500,403500,1
|
|
20241108,115600,291176000,403500,403500,403500,403500,1
|
|
20241108,115500,290772500,404000,403500,404000,403500,2
|
|
20241108,115400,289965000,404000,404000,404000,404000,3
|
|
20241108,115300,288753000,403500,403500,403500,403500,1
|
|
20241108,115200,288349500,403500,403500,403500,403500,1
|
|
20241108,115100,287946000,403500,403500,403500,403500,0
|
|
20241108,115000,287946000,403500,403500,403500,403500,0
|
|
20241108,114900,287946000,403500,403500,403500,403500,1
|
|
20241108,114800,287542500,404000,404000,404000,404000,0
|
|
20241108,114700,287542500,404000,404000,404000,404000,0
|
|
20241108,114600,287542500,404000,403500,404000,403500,4
|
|
20241108,114500,285927500,403500,403500,403500,403500,1
|
|
20241108,114400,285524000,404000,404000,404000,404000,1
|
|
20241108,114300,285120000,403500,403500,403500,403500,0
|
|
20241108,114200,285120000,403500,403500,403500,403500,1
|
|
20241108,114100,284716500,404000,404000,404000,404000,0
|
|
20241108,114000,284716500,404000,403500,404000,403500,2
|
|
20241108,113900,283909000,403500,404000,404000,403500,15
|
|
20241108,113800,277849500,404500,404500,404500,404500,0
|
|
20241108,113700,277849500,404500,404500,404500,404500,2
|
|
20241108,113600,277040500,404000,404000,404000,404000,0
|
|
20241108,113500,277040500,404000,404000,404000,404000,4
|
|
20241108,113400,275424500,404000,404000,404000,404000,1
|
|
20241108,113300,275020500,404500,404500,404500,404500,1
|
|
20241108,113200,274616000,404500,404500,404500,404500,0
|
|
20241108,113100,274616000,404500,404500,404500,404500,0
|
|
20241108,113000,274616000,404500,404500,404500,404500,0
|
|
20241108,112900,274616000,404500,404500,404500,404500,1
|
|
20241108,112800,274211500,404000,404000,404000,404000,1
|
|
20241108,112700,273807500,404000,404000,404000,404000,2
|
|
20241108,112600,272999500,404000,404000,404000,404000,0
|
|
20241108,112500,272999500,404000,404000,404000,404000,0
|
|
20241108,112400,272999500,404000,404000,404000,404000,0
|
|
20241108,112300,272999500,404000,404000,404000,404000,0
|
|
20241108,112200,272999500,404000,404000,404000,404000,0
|
|
20241108,112100,272999500,404000,404000,404000,404000,2
|
|
20241108,112000,272191500,404000,404000,404000,404000,0
|
|
20241108,111900,272191500,404000,404500,404500,404000,3
|
|
20241108,111800,270978500,404000,404000,404000,404000,0
|
|
20241108,111700,270978500,404000,404000,404000,404000,0
|
|
20241108,111600,270978500,404000,404500,404500,404000,3
|
|
20241108,111500,269766000,404000,404000,404000,404000,1
|
|
20241108,111400,269362000,404000,404000,404000,404000,6
|
|
20241108,111300,266938000,404000,404000,404000,404000,0
|
|
20241108,111200,266938000,404000,404000,404000,404000,1
|
|
20241108,111100,266534000,404500,404500,404500,404500,0
|
|
20241108,111000,266534000,404500,404500,404500,404500,1
|
|
20241108,110900,266129500,404000,404000,404000,404000,1
|
|
20241108,110800,265725500,404000,404000,404000,404000,0
|
|
20241108,110700,265725500,404000,404000,404000,404000,4
|
|
20241108,110600,264109500,404500,404500,404500,404500,0
|
|
20241108,110500,264109500,404500,404500,404500,404500,0
|
|
20241108,110400,264109500,404500,404500,404500,404500,1
|
|
20241108,110300,263705000,404000,404500,404500,404000,5
|
|
20241108,110200,261683000,404500,404500,404500,404500,1
|
|
20241108,110100,261278500,404500,404500,404500,404500,2
|
|
20241108,110000,260469500,404000,404000,404000,404000,6
|
|
20241108,105900,258045500,404000,404000,404000,404000,0
|
|
20241108,105800,258045500,404000,404000,404000,404000,0
|
|
20241108,105700,258045500,404000,404500,404500,404000,6
|
|
20241108,105600,255619000,404000,404000,404000,404000,0
|
|
20241108,105500,255619000,404000,404000,404000,404000,1
|
|
20241108,105400,255215000,404000,404000,404000,404000,1
|
|
20241108,105300,254811000,404500,404000,404500,404000,2
|
|
20241108,105200,254002500,404000,404000,404000,404000,0
|
|
20241108,105100,254002500,404000,404000,404000,404000,2
|
|
20241108,105000,253194500,404500,404500,404500,404500,0
|
|
20241108,104900,253194500,404500,404500,404500,404500,10
|
|
20241108,104800,249149500,404500,404500,404500,404500,1
|
|
20241108,104700,248745000,404500,404500,404500,404500,0
|
|
20241108,104600,248745000,404500,404000,404500,404000,4
|
|
20241108,104500,247128500,404500,404500,404500,404500,1
|
|
20241108,104400,246724000,404500,404500,404500,404500,4
|
|
20241108,104300,245106000,404500,404500,404500,404500,1
|
|
20241108,104200,244701500,404500,404500,404500,404500,1
|
|
20241108,104100,244297000,404000,404000,404000,404000,1
|
|
20241108,104000,243893000,404500,403500,404500,403500,4
|
|
20241108,103900,242277500,404000,404000,404000,404000,2
|
|
20241108,103800,241469500,404000,404000,404000,404000,0
|
|
20241108,103700,241469500,404000,404000,404000,404000,1
|
|
20241108,103600,241065500,404000,404000,404000,404000,1
|
|
20241108,103500,240661500,404000,404000,404000,404000,1
|
|
20241108,103400,240257500,404000,406000,406000,404000,82
|
|
20241108,103300,207036000,406000,406000,406000,406000,0
|
|
20241108,103200,207036000,406000,406000,406000,406000,0
|
|
20241108,103100,207036000,406000,406000,406000,406000,0
|
|
20241108,103000,207036000,406000,406000,406000,406000,0
|
|
20241108,102900,207036000,406000,406000,406000,406000,0
|
|
20241108,102800,207036000,406000,406000,406000,406000,5
|
|
20241108,102700,205006000,406000,406000,406000,405500,11
|
|
20241108,102600,200540500,406500,406500,406500,406500,0
|
|
20241108,102500,200540500,406500,406500,406500,406500,1
|
|
20241108,102400,200134000,406500,406500,406500,406500,0
|
|
20241108,102300,200134000,406500,406500,406500,406500,0
|
|
20241108,102200,200134000,406500,406500,406500,406500,0
|
|
20241108,102100,200134000,406500,406500,406500,406500,2
|
|
20241108,102000,199321000,406000,406000,406000,406000,2
|
|
20241108,101900,198509000,406000,406000,406000,406000,1
|
|
20241108,101800,198103000,406500,406500,406500,406500,1
|
|
20241108,101700,197696500,406500,406500,406500,406500,0
|
|
20241108,101600,197696500,406500,406500,406500,406500,1
|
|
20241108,101500,197290000,406000,406000,406000,406000,1
|
|
20241108,101400,196884000,406500,406500,406500,406500,1
|
|
20241108,101300,196477500,406500,406500,406500,406500,0
|
|
20241108,101200,196477500,406500,406500,406500,406500,0
|
|
20241108,101100,196477500,406500,406500,406500,406500,1
|
|
20241108,101000,196071000,406500,406500,406500,406500,1
|
|
20241108,100900,195664500,406000,406000,406000,406000,2
|
|
20241108,100800,194852500,405500,406000,406000,405500,4
|
|
20241108,100700,193230000,405500,405500,405500,405500,2
|
|
20241108,100600,192419000,406000,406000,406000,406000,1
|
|
20241108,100500,192013000,406000,406000,406000,406000,1
|
|
20241108,100400,191607000,406500,406500,406500,406500,0
|
|
20241108,100300,191607000,406500,406500,406500,406500,2
|
|
20241108,100200,190794000,406000,406000,406000,406000,0
|
|
20241108,100100,190794000,406000,406500,406500,406000,8
|
|
20241108,100000,187544000,406000,407000,407500,406000,14
|
|
20241108,095900,181841000,407500,407000,407500,407000,3
|
|
20241108,095800,180619500,407000,407000,407000,407000,2
|
|
20241108,095700,179805500,406500,406500,406500,406500,0
|
|
20241108,095600,179805500,406500,406500,406500,406500,1
|
|
20241108,095500,179399000,406000,406000,406000,406000,0
|
|
20241108,095400,179399000,406000,406000,406000,406000,1
|
|
20241108,095300,178993000,406000,406000,406000,406000,2
|
|
20241108,095200,178181000,407000,407000,407000,407000,0
|
|
20241108,095100,178181000,407000,407000,407000,407000,0
|
|
20241108,095000,178181000,407000,406500,407000,406500,2
|
|
20241108,094900,177367500,406500,406500,406500,406500,0
|
|
20241108,094800,177367500,406500,406500,406500,406500,2
|
|
20241108,094700,176554500,407500,407500,407500,407500,0
|
|
20241108,094600,176554500,407500,407500,407500,407500,0
|
|
20241108,094500,176554500,407500,406000,407500,406000,12
|
|
20241108,094400,171677500,406500,406500,406500,406500,3
|
|
20241108,094300,170458000,406500,406500,406500,406500,1
|
|
20241108,094200,170051500,406500,406500,406500,406500,2
|
|
20241108,094100,169238500,406500,406500,406500,406500,1
|
|
20241108,094000,168832000,407000,407000,407000,407000,1
|
|
20241108,093900,168425000,407000,407000,407000,407000,3
|
|
20241108,093800,167204000,407000,407000,407000,407000,1
|
|
20241108,093700,166797000,407000,407000,407000,407000,1
|
|
20241108,093600,166390000,407000,407000,407000,407000,22
|
|
20241108,093500,157436000,407000,407000,407000,407000,0
|
|
20241108,093400,157436000,407000,406500,407000,406500,4
|
|
20241108,093300,155809000,407000,407000,407000,407000,7
|
|
20241108,093200,152960000,406500,406500,406500,406500,3
|
|
20241108,093100,151740500,406500,406500,406500,406500,0
|
|
20241108,093000,151740500,406500,407000,407000,406500,8
|
|
20241108,092900,148485000,406000,406000,406000,406000,1
|
|
20241108,092800,148079000,406000,406000,406000,406000,1
|
|
20241108,092700,147673000,406000,406000,406500,406000,13
|
|
20241108,092600,142393500,406000,406500,406500,406000,3
|
|
20241108,092500,141175000,406000,406000,406000,406000,0
|
|
20241108,092400,141175000,406000,406500,406500,406000,11
|
|
20241108,092300,136707500,406500,406500,406500,406500,1
|
|
20241108,092200,136301000,406500,406500,406500,406500,1
|
|
20241108,092100,135894500,406500,407000,407000,406500,13
|
|
20241108,092000,130606000,407000,407000,407500,407000,4
|
|
20241108,091900,128977500,407000,407000,407000,407000,0
|
|
20241108,091800,128977500,407000,407000,407000,407000,8
|
|
20241108,091700,125721500,406500,406500,406500,406500,22
|
|
20241108,091600,116778500,406500,407000,407000,406500,6
|
|
20241108,091500,114338500,407000,407000,407000,407000,2
|
|
20241108,091400,113524500,407000,407000,407000,407000,4
|
|
20241108,091300,111896500,407000,407000,407000,406500,69
|
|
20241108,091200,83814000,406500,406500,406500,406500,0
|
|
20241108,091100,83814000,406500,406500,406500,406500,0
|
|
20241108,091000,83814000,406500,407000,407500,406500,9
|
|
20241108,090900,80153500,406000,406000,407500,406000,3
|
|
20241108,090800,78934000,406000,405500,406000,405500,22
|
|
20241108,090700,70004500,405500,405500,405500,405500,4
|
|
20241108,090600,68382500,406500,407500,407500,406000,55
|
|
20241108,090500,46000000,407500,407500,407500,407500,5
|
|
20241108,090400,43962500,408000,408000,408000,408000,0
|
|
20241108,090300,43962500,408000,408000,408000,408000,7
|
|
20241108,090200,41106500,407000,407000,407000,407000,5
|
|
20241108,090100,39071500,407000,407000,407000,407000,5
|
|
20241108,090000,37036500,407000,408000,408000,405000,91
|