591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184800,1189368500,395000,395000,395000,395000,279
|
|
20241111,184700,1189368500,395000,395000,395000,395000,0
|
|
20241111,184600,1189368500,395000,395000,395000,395000,0
|
|
20241111,184500,1189368500,395000,395000,395000,395000,0
|
|
20241111,184400,1189368500,395000,395000,395000,395000,0
|
|
20241111,184300,1189368500,395000,395000,395000,395000,0
|
|
20241111,184200,1189368500,395000,395000,395000,395000,0
|
|
20241111,184100,1189368500,395000,395000,395000,395000,0
|
|
20241111,184000,1189368500,395000,395000,395000,395000,0
|
|
20241111,183900,1189368500,395000,395000,395000,395000,0
|
|
20241111,183800,1189368500,395000,395000,395000,395000,0
|
|
20241111,183700,1189368500,395000,395000,395000,395000,0
|
|
20241111,183600,1189368500,395000,395000,395000,395000,0
|
|
20241111,183500,1189368500,395000,395000,395000,395000,0
|
|
20241111,183400,1189368500,395000,395000,395000,395000,0
|
|
20241111,183300,1189368500,395000,395000,395000,395000,0
|
|
20241111,183200,1189368500,395000,395000,395000,395000,0
|
|
20241111,183100,1189368500,395000,395000,395000,395000,0
|
|
20241111,183000,1189368500,395000,395000,395000,395000,0
|
|
20241111,182900,1189368500,395000,395000,395000,395000,0
|
|
20241111,182800,1189368500,395000,395000,395000,395000,0
|
|
20241111,182700,1189368500,395000,395000,395000,395000,0
|
|
20241111,182600,1189368500,395000,395000,395000,395000,0
|
|
20241111,182500,1189368500,395000,395000,395000,395000,0
|
|
20241111,182400,1189368500,395000,395000,395000,395000,0
|
|
20241111,182300,1189368500,395000,395000,395000,395000,0
|
|
20241111,182200,1189368500,395000,395000,395000,395000,0
|
|
20241111,182100,1189368500,395000,395000,395000,395000,0
|
|
20241111,182000,1189368500,395000,395000,395000,395000,0
|
|
20241111,181900,1189368500,395000,395000,395000,395000,0
|
|
20241111,181800,1189368500,395000,395000,395000,395000,279
|
|
20241111,181700,1189368500,395000,395000,395000,395000,0
|
|
20241111,181600,1189368500,395000,395000,395000,395000,0
|
|
20241111,181500,1189368500,395000,395000,395000,395000,0
|
|
20241111,181400,1189368500,395000,395000,395000,395000,0
|
|
20241111,181300,1189368500,395000,395000,395000,395000,0
|
|
20241111,181200,1189368500,395000,395000,395000,395000,0
|
|
20241111,181100,1189368500,395000,395000,395000,395000,0
|
|
20241111,181000,1189368500,395000,395000,395000,395000,0
|
|
20241111,180900,1189368500,395000,395000,395000,395000,0
|
|
20241111,180800,1189368500,395000,395000,395000,395000,0
|
|
20241111,180700,1189368500,395000,395000,395000,395000,0
|
|
20241111,180600,1189368500,395000,395000,395000,395000,0
|
|
20241111,180500,1189368500,395000,395000,395000,395000,0
|
|
20241111,180400,1189368500,395000,395000,395000,395000,0
|
|
20241111,180300,1189368500,395000,395000,395000,395000,0
|
|
20241111,180200,1189368500,395000,395000,395000,395000,0
|
|
20241111,180100,1189368500,395000,395000,395000,395000,0
|
|
20241111,180000,1189368500,395000,395000,395000,395000,0
|
|
20241111,175900,1189368500,395000,395000,395000,395000,0
|
|
20241111,175800,1189368500,395000,395000,395000,395000,0
|
|
20241111,175700,1189368500,395000,395000,395000,395000,0
|
|
20241111,175600,1189368500,395000,395000,395000,395000,0
|
|
20241111,175500,1189368500,395000,395000,395000,395000,0
|
|
20241111,175400,1189368500,395000,395000,395000,395000,0
|
|
20241111,175300,1189368500,395000,395000,395000,395000,0
|
|
20241111,175200,1189368500,395000,395000,395000,395000,0
|
|
20241111,175100,1189368500,395000,395000,395000,395000,0
|
|
20241111,175000,1189368500,395000,395000,395000,395000,0
|
|
20241111,174900,1189368500,395000,395000,395000,395000,0
|
|
20241111,174800,1189368500,395000,395000,395000,395000,279
|
|
20241111,174700,1189368500,395000,395000,395000,395000,0
|
|
20241111,174600,1189368500,395000,395000,395000,395000,0
|
|
20241111,174500,1189368500,395000,395000,395000,395000,0
|
|
20241111,174400,1189368500,395000,395000,395000,395000,0
|
|
20241111,174300,1189368500,395000,395000,395000,395000,0
|
|
20241111,174200,1189368500,395000,395000,395000,395000,0
|
|
20241111,174100,1189368500,395000,395000,395000,395000,0
|
|
20241111,174000,1189368500,395000,395000,395000,395000,0
|
|
20241111,173900,1189368500,395000,395000,395000,395000,0
|
|
20241111,173800,1189368500,395000,395000,395000,395000,0
|
|
20241111,173700,1189368500,395000,395000,395000,395000,0
|
|
20241111,173600,1189368500,395000,395000,395000,395000,0
|
|
20241111,173500,1189368500,395000,395000,395000,395000,0
|
|
20241111,173400,1189368500,395000,395000,395000,395000,0
|
|
20241111,173300,1189368500,395000,395000,395000,395000,0
|
|
20241111,173200,1189368500,395000,395000,395000,395000,0
|
|
20241111,173100,1189368500,395000,395000,395000,395000,0
|
|
20241111,173000,1189368500,395000,395000,395000,395000,0
|
|
20241111,172900,1189368500,395000,395000,395000,395000,0
|
|
20241111,172800,1189368500,395000,395000,395000,395000,0
|
|
20241111,172700,1189368500,395000,395000,395000,395000,0
|
|
20241111,172600,1189368500,395000,395000,395000,395000,0
|
|
20241111,172500,1189368500,395000,395000,395000,395000,0
|
|
20241111,172400,1189368500,395000,395000,395000,395000,0
|
|
20241111,172300,1189368500,395000,395000,395000,395000,0
|
|
20241111,172200,1189368500,395000,395000,395000,395000,0
|
|
20241111,172100,1189368500,395000,395000,395000,395000,0
|
|
20241111,172000,1189368500,395000,395000,395000,395000,0
|
|
20241111,171900,1189368500,395000,395000,395000,395000,0
|
|
20241111,171800,1189368500,395000,395000,395000,395000,279
|
|
20241111,171700,1189368500,395000,395000,395000,395000,0
|
|
20241111,171600,1189368500,395000,395000,395000,395000,0
|
|
20241111,171500,1189368500,395000,395000,395000,395000,0
|
|
20241111,171400,1189368500,395000,395000,395000,395000,0
|
|
20241111,171300,1189368500,395000,395000,395000,395000,0
|
|
20241111,171200,1189368500,395000,395000,395000,395000,0
|
|
20241111,171100,1189368500,395000,395000,395000,395000,0
|
|
20241111,171000,1189368500,395000,395000,395000,395000,0
|
|
20241111,170900,1189368500,395000,395000,395000,395000,0
|
|
20241111,170800,1189368500,395000,395000,395000,395000,0
|
|
20241111,170700,1189368500,395000,395000,395000,395000,0
|
|
20241111,170600,1189368500,395000,395000,395000,395000,0
|
|
20241111,170500,1189368500,395000,395000,395000,395000,0
|
|
20241111,170400,1189368500,395000,395000,395000,395000,0
|
|
20241111,170300,1189368500,395000,395000,395000,395000,0
|
|
20241111,170200,1189368500,395000,395000,395000,395000,0
|
|
20241111,170100,1189368500,395000,395000,395000,395000,0
|
|
20241111,170000,1189368500,395000,395000,395000,395000,0
|
|
20241111,165900,1189368500,395000,395000,395000,395000,0
|
|
20241111,165800,1189368500,395000,395000,395000,395000,0
|
|
20241111,165700,1189368500,395000,395000,395000,395000,0
|
|
20241111,165600,1189368500,395000,395000,395000,395000,0
|
|
20241111,165500,1189368500,395000,395000,395000,395000,0
|
|
20241111,165400,1189368500,395000,395000,395000,395000,0
|
|
20241111,165300,1189368500,395000,395000,395000,395000,0
|
|
20241111,165200,1189368500,395000,395000,395000,395000,0
|
|
20241111,165100,1189368500,395000,395000,395000,395000,0
|
|
20241111,165000,1189368500,395000,395000,395000,395000,0
|
|
20241111,164900,1189368500,395000,395000,395000,395000,0
|
|
20241111,164800,1189368500,395000,395000,395000,395000,279
|
|
20241111,164700,1189368500,395000,395000,395000,395000,0
|
|
20241111,164600,1189368500,395000,395000,395000,395000,0
|
|
20241111,164500,1189368500,395000,395000,395000,395000,0
|
|
20241111,164400,1189368500,395000,395000,395000,395000,0
|
|
20241111,164300,1189368500,395000,395000,395000,395000,0
|
|
20241111,164200,1189368500,395000,395000,395000,395000,0
|
|
20241111,164100,1189368500,395000,395000,395000,395000,0
|
|
20241111,164000,1189368500,395000,395000,395000,395000,0
|
|
20241111,163900,1189368500,395000,395000,395000,395000,0
|
|
20241111,163800,1189368500,395000,395000,395000,395000,0
|
|
20241111,163700,1189368500,395000,395000,395000,395000,0
|
|
20241111,163600,1189368500,395000,395000,395000,395000,0
|
|
20241111,163500,1189368500,395000,395000,395000,395000,0
|
|
20241111,163400,1189368500,395000,395000,395000,395000,0
|
|
20241111,163300,1189368500,395000,395000,395000,395000,0
|
|
20241111,163200,1189368500,395000,395000,395000,395000,0
|
|
20241111,163100,1189368500,395000,395000,395000,395000,0
|
|
20241111,163000,1189368500,395000,395000,395000,395000,0
|
|
20241111,162900,1189368500,395000,395000,395000,395000,0
|
|
20241111,162800,1189368500,395000,395000,395000,395000,0
|
|
20241111,162700,1189368500,395000,395000,395000,395000,0
|
|
20241111,162600,1189368500,395000,395000,395000,395000,0
|
|
20241111,162500,1189368500,395000,395000,395000,395000,0
|
|
20241111,162400,1189368500,395000,395000,395000,395000,0
|
|
20241111,162300,1189368500,395000,395000,395000,395000,0
|
|
20241111,162200,1189368500,395000,395000,395000,395000,0
|
|
20241111,162100,1189368500,395000,395000,395000,395000,0
|
|
20241111,162000,1189368500,395000,395000,395000,395000,0
|
|
20241111,161900,1189368500,395000,395000,395000,395000,0
|
|
20241111,161800,1189368500,395000,395000,395000,395000,279
|
|
20241111,161700,1189368500,395000,395000,395000,395000,0
|
|
20241111,161600,1189368500,395000,395000,395000,395000,0
|
|
20241111,161500,1189368500,395000,395000,395000,395000,0
|
|
20241111,161400,1189368500,395000,395000,395000,395000,0
|
|
20241111,161300,1189368500,395000,395000,395000,395000,0
|
|
20241111,161200,1189368500,395000,395000,395000,395000,0
|
|
20241111,161100,1189368500,395000,395000,395000,395000,0
|
|
20241111,161000,1189368500,395000,395000,395000,395000,0
|
|
20241111,160900,1189368500,395000,395000,395000,395000,0
|
|
20241111,160800,1189368500,395000,395000,395000,395000,0
|
|
20241111,160700,1189368500,395000,395000,395000,395000,0
|
|
20241111,160600,1189368500,395000,395000,395000,395000,0
|
|
20241111,160500,1189368500,395000,395000,395000,395000,0
|
|
20241111,160400,1189368500,395000,395000,395000,395000,0
|
|
20241111,160300,1189368500,395000,395000,395000,395000,0
|
|
20241111,160200,1189368500,395000,395000,395000,395000,0
|
|
20241111,160100,1189368500,395000,395000,395000,395000,0
|
|
20241111,160000,1189368500,395000,395000,395000,395000,0
|
|
20241111,155900,1189368500,395000,395000,395000,395000,0
|
|
20241111,155800,1189368500,395000,395000,395000,395000,0
|
|
20241111,155700,1189368500,395000,395000,395000,395000,0
|
|
20241111,155600,1189368500,395000,395000,395000,395000,0
|
|
20241111,155500,1189368500,395000,395000,395000,395000,0
|
|
20241111,155400,1189368500,395000,395000,395000,395000,0
|
|
20241111,155300,1189368500,395000,395000,395000,395000,0
|
|
20241111,155200,1189368500,395000,395000,395000,395000,0
|
|
20241111,155100,1189368500,395000,395000,395000,395000,0
|
|
20241111,155000,1189368500,395000,395000,395000,395000,0
|
|
20241111,154900,1189368500,395000,395000,395000,395000,0
|
|
20241111,154800,1189368500,395000,395000,395000,395000,279
|
|
20241111,154700,1189368500,395000,395000,395000,395000,0
|
|
20241111,154600,1189368500,395000,395000,395000,395000,0
|
|
20241111,154500,1189368500,395000,395000,395000,395000,0
|
|
20241111,154400,1189368500,395000,395000,395000,395000,0
|
|
20241111,154300,1189368500,395000,395000,395000,395000,0
|
|
20241111,154200,1189368500,395000,395000,395000,395000,0
|
|
20241111,154100,1189368500,395000,395000,395000,395000,0
|
|
20241111,154000,1189368500,395000,395000,395000,395000,0
|
|
20241111,153900,1189368500,395000,395000,395000,395000,0
|
|
20241111,153800,1189368500,395000,395000,395000,395000,0
|
|
20241111,153700,1189368500,395000,395000,395000,395000,0
|
|
20241111,153600,1189368500,395000,395000,395000,395000,0
|
|
20241111,153500,1189368500,395000,395000,395000,395000,0
|
|
20241111,153400,1189368500,395000,395000,395000,395000,0
|
|
20241111,153300,1189368500,395000,395000,395000,395000,0
|
|
20241111,153200,1189368500,395000,395000,395000,395000,0
|
|
20241111,153100,1189368500,395000,395000,395000,395000,0
|
|
20241111,153000,1189368500,395000,395000,395000,395000,279
|
|
20241111,152900,1079163500,395500,395500,395500,395500,0
|
|
20241111,152800,1079163500,395500,395500,395500,395500,0
|
|
20241111,152700,1079163500,395500,395500,395500,395500,0
|
|
20241111,152600,1079163500,395500,395500,395500,395500,0
|
|
20241111,152500,1079163500,395500,395500,395500,395500,0
|
|
20241111,152400,1079163500,395500,395500,395500,395500,0
|
|
20241111,152300,1079163500,395500,395500,395500,395500,0
|
|
20241111,152200,1079163500,395500,395500,395500,395500,0
|
|
20241111,152100,1079163500,395500,395500,395500,395500,0
|
|
20241111,152000,1079163500,395500,395500,395500,395500,0
|
|
20241111,151900,1079163500,395500,396000,396000,395500,3
|
|
20241111,151800,1077976500,395500,395500,395500,395500,4
|
|
20241111,151700,1076394500,395500,395500,395500,395000,14
|
|
20241111,151600,1070858000,396000,396000,396000,396000,2
|
|
20241111,151500,1070066000,396000,395500,396000,395500,2
|
|
20241111,151400,1069274500,395500,395500,395500,395500,2
|
|
20241111,151300,1068483500,396000,396000,396000,396000,0
|
|
20241111,151200,1068483500,396000,395500,396000,395500,14
|
|
20241111,151100,1062946000,396000,396000,396000,396000,10
|
|
20241111,151000,1058986000,396000,395500,396000,395500,10
|
|
20241111,150900,1055030500,396000,396000,396000,396000,0
|
|
20241111,150800,1055030500,396000,396000,396000,396000,1
|
|
20241111,150700,1054634500,396000,396000,396000,396000,6
|
|
20241111,150600,1052258500,396500,396500,396500,396500,0
|
|
20241111,150500,1052258500,396500,396500,396500,396500,1
|
|
20241111,150400,1051862000,396500,396500,396500,396500,1
|
|
20241111,150300,1051465500,396500,396000,396500,396000,12
|
|
20241111,150200,1046712500,396000,396000,396000,396000,1
|
|
20241111,150100,1046316500,395000,395000,395000,395000,0
|
|
20241111,150000,1046316500,395000,395500,395500,395000,10
|
|
20241111,145900,1042364000,395500,395500,395500,395000,15
|
|
20241111,145800,1036435500,395000,395500,395500,395000,13
|
|
20241111,145700,1031297000,395500,395500,395500,395500,15
|
|
20241111,145600,1025364500,396000,395500,396000,395500,14
|
|
20241111,145500,1019827000,395500,395500,395500,395500,16
|
|
20241111,145400,1013499000,395500,396000,396000,395500,24
|
|
20241111,145300,1004002000,396000,395000,396000,395000,34
|
|
20241111,145200,990553500,395000,395000,395000,395000,6
|
|
20241111,145100,988183500,395000,395000,395500,395000,33
|
|
20241111,145000,975139000,395000,395000,395000,395000,34
|
|
20241111,144900,961709000,395000,395000,395000,395000,13
|
|
20241111,144800,956574000,395000,395500,395500,395000,14
|
|
20241111,144700,951041000,395500,395500,395500,395500,20
|
|
20241111,144600,943131000,395500,395500,395500,395000,17
|
|
20241111,144500,936411000,395500,395000,395500,395000,24
|
|
20241111,144400,926926000,395500,395000,395500,395000,15
|
|
20241111,144300,921000500,395000,395500,395500,395000,9
|
|
20241111,144200,917445000,395500,395500,395500,395000,11
|
|
20241111,144100,913097500,395500,395500,395500,395000,15
|
|
20241111,144000,907167500,395500,396000,396000,395500,19
|
|
20241111,143900,899652000,395500,395500,395500,395500,14
|
|
20241111,143800,894115000,395500,395500,396000,395500,22
|
|
20241111,143700,885410000,396000,395500,396000,395500,18
|
|
20241111,143600,878289000,396000,395500,396000,395500,16
|
|
20241111,143500,871960000,396000,395500,396000,395500,7
|
|
20241111,143400,869191000,395500,395500,396000,395500,15
|
|
20241111,143300,863258000,395500,395500,395500,395500,14
|
|
20241111,143200,857721000,395500,395500,396000,395500,15
|
|
20241111,143100,851788000,395500,396000,396000,395500,16
|
|
20241111,143000,845459500,395500,395500,395500,395500,16
|
|
20241111,142900,839131500,395500,395500,396000,395500,20
|
|
20241111,142800,831220000,396000,396000,396000,396000,14
|
|
20241111,142700,825676000,396000,396000,396000,396000,16
|
|
20241111,142600,819340000,396000,396500,396500,396000,9
|
|
20241111,142500,815775500,396000,396000,396000,396000,20
|
|
20241111,142400,807855500,396000,396000,396000,396000,17
|
|
20241111,142300,801123500,396000,396000,396000,396000,19
|
|
20241111,142200,793599500,396500,396500,396500,396000,23
|
|
20241111,142100,784482500,396500,396500,396500,396500,15
|
|
20241111,142000,778535000,397000,396500,397000,396500,18
|
|
20241111,141900,771397500,397000,397000,397000,396500,100
|
|
20241111,141800,731701500,397000,397000,397000,397000,20
|
|
20241111,141700,723761500,397000,397000,397000,397000,9
|
|
20241111,141600,720188500,397000,397000,397000,397000,14
|
|
20241111,141500,714630500,397000,397000,397000,397000,15
|
|
20241111,141400,708675500,397000,397000,397500,397000,16
|
|
20241111,141300,702322500,397000,397000,397000,397000,38
|
|
20241111,141200,687236500,397000,397000,397000,397000,14
|
|
20241111,141100,681678500,397000,397500,397500,397000,84
|
|
20241111,141000,648293500,397500,397500,397500,397500,14
|
|
20241111,140900,642728500,398000,397500,398000,397500,17
|
|
20241111,140800,635969500,397500,397500,398000,397500,16
|
|
20241111,140700,629609000,397500,397500,397500,397500,22
|
|
20241111,140600,620864000,397500,397500,397500,397500,11
|
|
20241111,140500,616491500,398000,398000,398000,398000,0
|
|
20241111,140400,616491500,398000,398000,398000,398000,0
|
|
20241111,140300,616491500,398000,397500,398000,397500,3
|
|
20241111,140200,615298500,398000,398000,398000,398000,0
|
|
20241111,140100,615298500,398000,398000,398000,398000,1
|
|
20241111,140000,614900500,398000,398000,398000,398000,0
|
|
20241111,135900,614900500,398000,398000,398000,398000,0
|
|
20241111,135800,614900500,398000,398000,398000,398000,5
|
|
20241111,135700,612910500,398000,398000,398000,398000,0
|
|
20241111,135600,612910500,398000,398000,398000,398000,1
|
|
20241111,135500,612512500,397500,397500,397500,397500,1
|
|
20241111,135400,612115000,398000,398000,398000,398000,58
|
|
20241111,135300,589031000,398000,398000,398000,398000,3
|
|
20241111,135200,587837000,398500,398500,398500,398500,0
|
|
20241111,135100,587837000,398500,398500,398500,398500,0
|
|
20241111,135000,587837000,398500,398500,398500,398500,0
|
|
20241111,134900,587837000,398500,398500,398500,398500,3
|
|
20241111,134800,586641500,398500,398500,398500,398000,18
|
|
20241111,134700,579475000,398500,398500,398500,398500,0
|
|
20241111,134600,579475000,398500,398500,398500,398500,0
|
|
20241111,134500,579475000,398500,398500,398500,398500,0
|
|
20241111,134400,579475000,398500,398500,398500,398500,0
|
|
20241111,134300,579475000,398500,398500,398500,398500,1
|
|
20241111,134200,579076500,398000,398000,398000,398000,0
|
|
20241111,134100,579076500,398000,398000,398000,398000,1
|
|
20241111,134000,578678500,398000,398000,398000,398000,0
|
|
20241111,133900,578678500,398000,398000,398000,398000,0
|
|
20241111,133800,578678500,398000,398000,398000,398000,0
|
|
20241111,133700,578678500,398000,398000,398000,398000,6
|
|
20241111,133600,576290500,398500,398500,398500,398500,2
|
|
20241111,133500,575493500,398500,398500,398500,398500,0
|
|
20241111,133400,575493500,398500,398500,398500,398500,1
|
|
20241111,133300,575095000,398500,398500,398500,398500,14
|
|
20241111,133200,569516000,398000,398500,398500,398000,15
|
|
20241111,133100,563545500,398500,398500,398500,398500,1
|
|
20241111,133000,563147000,398500,398500,398500,398500,0
|
|
20241111,132900,563147000,398500,398500,398500,398500,0
|
|
20241111,132800,563147000,398500,398500,398500,398500,0
|
|
20241111,132700,563147000,398500,398500,398500,398500,3
|
|
20241111,132600,561951500,398000,398000,398000,398000,0
|
|
20241111,132500,561951500,398000,398000,398000,398000,0
|
|
20241111,132400,561951500,398000,398000,398000,398000,3
|
|
20241111,132300,560757500,398000,398000,398000,398000,0
|
|
20241111,132200,560757500,398000,398000,398000,398000,0
|
|
20241111,132100,560757500,398000,398000,398000,398000,18
|
|
20241111,132000,553593500,398000,398000,398000,398000,24
|
|
20241111,131900,544041500,398000,398000,398000,398000,0
|
|
20241111,131800,544041500,398000,398000,398000,398000,15
|
|
20241111,131700,538071500,397500,397500,397500,397500,2
|
|
20241111,131600,537276500,398000,398000,398000,398000,1
|
|
20241111,131500,536878500,397500,397500,397500,397500,0
|
|
20241111,131400,536878500,397500,397500,397500,397500,0
|
|
20241111,131300,536878500,397500,397500,397500,397500,0
|
|
20241111,131200,536878500,397500,397500,397500,397500,113
|
|
20241111,131100,491961000,398000,398000,398000,398000,0
|
|
20241111,131000,491961000,398000,398000,398000,398000,1
|
|
20241111,130900,491563000,398000,398000,398000,398000,0
|
|
20241111,130800,491563000,398000,398000,398000,398000,0
|
|
20241111,130700,491563000,398000,398000,398000,398000,1
|
|
20241111,130600,491165000,398000,398000,398000,398000,0
|
|
20241111,130500,491165000,398000,398000,398000,398000,1
|
|
20241111,130400,490767000,397500,397500,397500,397500,0
|
|
20241111,130300,490767000,397500,397500,397500,397500,0
|
|
20241111,130200,490767000,397500,397500,397500,397500,0
|
|
20241111,130100,490767000,397500,398000,398000,397500,11
|
|
20241111,130000,486394000,398000,398000,398000,398000,2
|
|
20241111,125900,485598000,398000,398000,398000,398000,2
|
|
20241111,125800,484802000,398000,398000,398000,398000,6
|
|
20241111,125700,482414000,398000,398000,398000,398000,3
|
|
20241111,125600,481220000,397500,397500,397500,397500,0
|
|
20241111,125500,481220000,397500,397500,397500,397500,1
|
|
20241111,125400,480822500,398000,398000,398000,398000,1
|
|
20241111,125300,480424500,398000,398000,398000,398000,5
|
|
20241111,125200,478434500,398000,398000,398000,398000,7
|
|
20241111,125100,475648500,398000,398000,398000,398000,0
|
|
20241111,125000,475648500,398000,398000,398000,398000,3
|
|
20241111,124900,474454500,397500,397500,397500,397500,0
|
|
20241111,124800,474454500,397500,397500,397500,397500,2
|
|
20241111,124700,473659500,397500,397500,397500,397500,0
|
|
20241111,124600,473659500,397500,397500,397500,397500,0
|
|
20241111,124500,473659500,397500,398000,398000,397500,2
|
|
20241111,124400,472864000,398000,398000,398000,398000,0
|
|
20241111,124300,472864000,398000,398000,398000,398000,0
|
|
20241111,124200,472864000,398000,398000,398000,398000,0
|
|
20241111,124100,472864000,398000,398000,398000,398000,0
|
|
20241111,124000,472864000,398000,398000,398000,398000,0
|
|
20241111,123900,472864000,398000,398000,398000,398000,1
|
|
20241111,123800,472466000,397500,397500,397500,397500,0
|
|
20241111,123700,472466000,397500,397500,397500,397500,0
|
|
20241111,123600,472466000,397500,397500,397500,397500,0
|
|
20241111,123500,472466000,397500,397500,397500,397500,0
|
|
20241111,123400,472466000,397500,397500,397500,397500,0
|
|
20241111,123300,472466000,397500,397500,397500,397500,0
|
|
20241111,123200,472466000,397500,397500,397500,397500,0
|
|
20241111,123100,472466000,397500,398000,398000,397500,3
|
|
20241111,123000,471273000,398000,398000,398000,398000,4
|
|
20241111,122900,469681000,397500,397500,397500,397500,0
|
|
20241111,122800,469681000,397500,397500,397500,397500,1
|
|
20241111,122700,469283500,397500,397500,397500,397500,0
|
|
20241111,122600,469283500,397500,397500,397500,397500,0
|
|
20241111,122500,469283500,397500,397500,397500,397500,1
|
|
20241111,122400,468886000,398000,398000,398000,398000,0
|
|
20241111,122300,468886000,398000,398000,398000,398000,0
|
|
20241111,122200,468886000,398000,398000,398000,398000,2
|
|
20241111,122100,468090000,398000,398000,398000,398000,0
|
|
20241111,122000,468090000,398000,398000,398000,398000,0
|
|
20241111,121900,468090000,398000,398000,398000,398000,0
|
|
20241111,121800,468090000,398000,398000,398000,398000,0
|
|
20241111,121700,468090000,398000,398000,398000,398000,0
|
|
20241111,121600,468090000,398000,398000,398000,398000,1
|
|
20241111,121500,467692000,397500,398000,398000,397500,3
|
|
20241111,121400,466499000,398000,398000,398000,398000,0
|
|
20241111,121300,466499000,398000,398000,398000,398000,1
|
|
20241111,121200,466101000,398000,398000,398000,398000,1
|
|
20241111,121100,465703000,398000,398000,398000,398000,1
|
|
20241111,121000,465305000,398000,398000,398000,398000,2
|
|
20241111,120900,464509000,397500,397500,397500,397500,0
|
|
20241111,120800,464509000,397500,397500,397500,397500,6
|
|
20241111,120700,462124000,397500,397500,397500,397500,0
|
|
20241111,120600,462124000,397500,397500,397500,397500,0
|
|
20241111,120500,462124000,397500,397500,397500,397500,0
|
|
20241111,120400,462124000,397500,397500,397500,397500,0
|
|
20241111,120300,462124000,397500,398000,398000,397500,39
|
|
20241111,120200,446602500,398000,398000,398000,398000,21
|
|
20241111,120100,438244500,398500,398500,398500,398500,1
|
|
20241111,120000,437846000,398000,398000,398000,398000,0
|
|
20241111,115900,437846000,398000,398000,398000,398000,10
|
|
20241111,115800,433866000,398000,398000,398000,398000,0
|
|
20241111,115700,433866000,398000,398000,398000,398000,0
|
|
20241111,115600,433866000,398000,398000,398000,398000,0
|
|
20241111,115500,433866000,398000,398000,398000,398000,1
|
|
20241111,115400,433468000,398000,398000,398000,398000,2
|
|
20241111,115300,432672000,398500,398500,398500,398500,0
|
|
20241111,115200,432672000,398500,398500,398500,398500,1
|
|
20241111,115100,432273500,398500,398500,398500,398500,1
|
|
20241111,115000,431875000,398500,398500,398500,398500,0
|
|
20241111,114900,431875000,398500,398500,398500,398500,0
|
|
20241111,114800,431875000,398500,398500,398500,398500,0
|
|
20241111,114700,431875000,398500,398500,398500,398500,1
|
|
20241111,114600,431476500,398500,398500,398500,398500,5
|
|
20241111,114500,429484000,398500,398500,398500,398500,2
|
|
20241111,114400,428687000,399500,399500,399500,399500,0
|
|
20241111,114300,428687000,399500,399500,399500,399500,0
|
|
20241111,114200,428687000,399500,399500,399500,399500,0
|
|
20241111,114100,428687000,399500,399500,399500,399500,0
|
|
20241111,114000,428687000,399500,399500,399500,399500,1
|
|
20241111,113900,428287500,398500,398500,398500,398500,0
|
|
20241111,113800,428287500,398500,398500,398500,398500,0
|
|
20241111,113700,428287500,398500,398500,398500,398500,0
|
|
20241111,113600,428287500,398500,398500,398500,398500,0
|
|
20241111,113500,428287500,398500,398500,398500,398500,0
|
|
20241111,113400,428287500,398500,398500,398500,398500,0
|
|
20241111,113300,428287500,398500,398500,398500,398500,10
|
|
20241111,113200,424302500,398500,398500,398500,398500,0
|
|
20241111,113100,424302500,398500,398500,398500,398500,1
|
|
20241111,113000,423904000,398500,398500,398500,398500,0
|
|
20241111,112900,423904000,398500,398500,398500,398500,0
|
|
20241111,112800,423904000,398500,398500,398500,398500,1
|
|
20241111,112700,423505500,398500,398500,398500,398500,0
|
|
20241111,112600,423505500,398500,398500,398500,398500,1
|
|
20241111,112500,423107000,399500,399500,399500,399500,0
|
|
20241111,112400,423107000,399500,399500,399500,399500,0
|
|
20241111,112300,423107000,399500,399500,399500,399500,6
|
|
20241111,112200,420710000,399500,399500,399500,399500,0
|
|
20241111,112100,420710000,399500,399500,399500,399500,0
|
|
20241111,112000,420710000,399500,399500,399500,399500,1
|
|
20241111,111900,420310500,398500,398500,398500,398500,10
|
|
20241111,111800,416325500,398500,398500,398500,398500,10
|
|
20241111,111700,412340500,398500,398500,398500,398500,0
|
|
20241111,111600,412340500,398500,398500,398500,398500,2
|
|
20241111,111500,411543500,398000,398000,398000,398000,0
|
|
20241111,111400,411543500,398000,398000,398000,398000,0
|
|
20241111,111300,411543500,398000,398000,398000,398000,8
|
|
20241111,111200,408359500,398000,398000,398000,398000,2
|
|
20241111,111100,407563500,398000,398000,398000,398000,1
|
|
20241111,111000,407165500,398000,398000,398000,398000,2
|
|
20241111,110900,406369500,398000,398000,398000,398000,2
|
|
20241111,110800,405573500,398000,398000,398000,398000,1
|
|
20241111,110700,405175500,397500,398000,398000,397500,32
|
|
20241111,110600,392453000,398000,398000,398000,398000,0
|
|
20241111,110500,392453000,398000,398000,398000,398000,0
|
|
20241111,110400,392453000,398000,398000,398000,398000,11
|
|
20241111,110300,388075000,398000,398000,398000,398000,0
|
|
20241111,110200,388075000,398000,398000,398000,398000,1
|
|
20241111,110100,387677000,398000,398000,398000,398000,62
|
|
20241111,110000,363001000,398000,398500,398500,398000,6
|
|
20241111,105900,360612500,398000,398500,398500,398000,2
|
|
20241111,105800,359816000,398000,398000,398000,398000,2
|
|
20241111,105700,359020000,398000,398000,398000,398000,0
|
|
20241111,105600,359020000,398000,398000,398000,398000,4
|
|
20241111,105500,357428000,398000,398000,398000,398000,0
|
|
20241111,105400,357428000,398000,398000,398000,398000,0
|
|
20241111,105300,357428000,398000,398500,398500,398000,2
|
|
20241111,105200,356631500,398000,398000,398000,398000,0
|
|
20241111,105100,356631500,398000,398000,398000,398000,0
|
|
20241111,105000,356631500,398000,398000,398000,398000,10
|
|
20241111,104900,352651500,398000,398000,398000,398000,13
|
|
20241111,104800,347477500,398500,398500,398500,398500,7
|
|
20241111,104700,344688000,398500,398500,398500,398500,0
|
|
20241111,104600,344688000,398500,398500,398500,398500,2
|
|
20241111,104500,343891000,398500,399000,399000,398500,2
|
|
20241111,104400,343093500,398500,398500,398500,398500,1
|
|
20241111,104300,342695000,399000,399000,399000,399000,0
|
|
20241111,104200,342695000,399000,399000,399000,399000,0
|
|
20241111,104100,342695000,399000,399000,399000,399000,0
|
|
20241111,104000,342695000,399000,399000,399000,399000,10
|
|
20241111,103900,338705000,399000,399000,399000,399000,2
|
|
20241111,103800,337907000,399000,399000,399000,399000,2
|
|
20241111,103700,337109000,399000,399000,399000,399000,1
|
|
20241111,103600,336710000,399000,399000,399000,399000,3
|
|
20241111,103500,335513000,399000,399000,399000,399000,0
|
|
20241111,103400,335513000,399000,399000,399000,399000,4
|
|
20241111,103300,333917000,399000,399000,399000,399000,0
|
|
20241111,103200,333917000,399000,399000,399000,399000,0
|
|
20241111,103100,333917000,399000,399000,399000,399000,2
|
|
20241111,103000,333119000,398500,398500,398500,398000,14
|
|
20241111,102900,327540500,398000,398000,398000,398000,1
|
|
20241111,102800,327142500,398000,398000,398000,398000,0
|
|
20241111,102700,327142500,398000,398000,398000,398000,6
|
|
20241111,102600,324754500,398000,398000,398000,398000,2
|
|
20241111,102500,323958500,397500,397500,397500,397500,0
|
|
20241111,102400,323958500,397500,397500,397500,397500,0
|
|
20241111,102300,323958500,397500,398500,398500,397500,9
|
|
20241111,102200,320374000,398500,399000,399000,398000,119
|
|
20241111,102100,272949500,399000,399000,399000,399000,0
|
|
20241111,102000,272949500,399000,399000,399000,399000,1
|
|
20241111,101900,272550500,399500,399500,399500,399500,3
|
|
20241111,101800,271352000,400000,400000,400000,400000,0
|
|
20241111,101700,271352000,400000,400000,400000,400000,0
|
|
20241111,101600,271352000,400000,399500,400000,399500,7
|
|
20241111,101500,268555000,399500,399500,399500,399500,1
|
|
20241111,101400,268155500,400000,400000,400000,400000,0
|
|
20241111,101300,268155500,400000,400000,400000,400000,1
|
|
20241111,101200,267755500,400000,400000,400000,400000,2
|
|
20241111,101100,266955500,400000,400000,400000,400000,1
|
|
20241111,101000,266555500,399000,399000,399000,399000,0
|
|
20241111,100900,266555500,399000,399000,399000,399000,3
|
|
20241111,100800,265358500,399000,399000,399000,399000,3
|
|
20241111,100700,264161500,399500,400000,400000,399500,40
|
|
20241111,100600,248176500,400000,400000,400000,400000,0
|
|
20241111,100500,248176500,400000,400000,400000,400000,1
|
|
20241111,100400,247776500,400000,400000,400000,400000,1
|
|
20241111,100300,247376500,400000,400000,400000,400000,2
|
|
20241111,100200,246576500,400000,400000,400000,400000,12
|
|
20241111,100100,241776500,400000,399500,400000,399500,2
|
|
20241111,100000,240977000,400000,400000,400000,400000,2
|
|
20241111,095900,240177000,399500,399500,399500,399500,0
|
|
20241111,095800,240177000,399500,399500,399500,399500,0
|
|
20241111,095700,240177000,399500,399500,399500,399500,17
|
|
20241111,095600,233385500,399500,400000,400000,399500,103
|
|
20241111,095500,192193000,400000,400500,400500,400000,5
|
|
20241111,095400,190192500,400500,400500,400500,400500,0
|
|
20241111,095300,190192500,400500,400500,400500,400500,1
|
|
20241111,095200,189792000,400500,400000,400500,400000,10
|
|
20241111,095100,185791500,400500,400500,400500,400500,3
|
|
20241111,095000,184590000,400500,400500,400500,400500,1
|
|
20241111,094900,184189500,402000,400500,402000,400500,14
|
|
20241111,094800,178572000,400500,400500,400500,400500,0
|
|
20241111,094700,178572000,400500,400500,400500,400500,4
|
|
20241111,094600,176970000,400500,400500,400500,400500,4
|
|
20241111,094500,175368000,400500,400500,400500,400500,49
|
|
20241111,094400,155743500,403000,400500,403000,400500,8
|
|
20241111,094300,152531000,401000,401000,401000,401000,13
|
|
20241111,094200,147318000,401000,401500,401500,401000,93
|
|
20241111,094100,110008500,402000,402000,402000,402000,1
|
|
20241111,094000,109606500,402000,402000,402000,402000,1
|
|
20241111,093900,109204500,402000,402000,402000,402000,0
|
|
20241111,093800,109204500,402000,402000,402000,402000,3
|
|
20241111,093700,107998500,401500,401500,401500,401500,0
|
|
20241111,093600,107998500,401500,401500,401500,401500,24
|
|
20241111,093500,98362500,402000,402500,402500,402000,7
|
|
20241111,093400,95548000,402000,402000,402000,402000,1
|
|
20241111,093300,95146000,401500,402000,402000,401500,3
|
|
20241111,093200,93940500,402000,402000,402000,402000,0
|
|
20241111,093100,93940500,402000,402000,402000,402000,1
|
|
20241111,093000,93538500,402000,402000,402000,402000,1
|
|
20241111,092900,93136500,402000,402000,402000,402000,10
|
|
20241111,092800,89116500,402000,402000,402000,402000,9
|
|
20241111,092700,85498500,402000,402000,402000,402000,3
|
|
20241111,092600,84292500,402000,402000,402000,402000,10
|
|
20241111,092500,80272500,402000,402000,402000,402000,1
|
|
20241111,092400,79870500,402000,402500,402500,402000,9
|
|
20241111,092300,76249500,402500,402500,402500,402500,7
|
|
20241111,092200,73432000,402500,402500,402500,402500,25
|
|
20241111,092100,63369500,402500,402500,402500,402500,1
|
|
20241111,092000,62967000,402500,402500,402500,402500,2
|
|
20241111,091900,62162000,402500,402500,402500,402500,0
|
|
20241111,091800,62162000,402500,403500,403500,402500,19
|
|
20241111,091700,54509000,403500,403500,403500,403500,0
|
|
20241111,091600,54509000,403500,403500,403500,403500,1
|
|
20241111,091500,54105500,403500,404000,404000,403500,14
|
|
20241111,091400,48450500,404500,404500,404500,404500,2
|
|
20241111,091300,47641500,404500,404500,404500,404500,0
|
|
20241111,091200,47641500,404500,404500,404500,404500,2
|
|
20241111,091100,46832500,404500,404500,404500,404500,1
|
|
20241111,091000,46428000,404500,405500,405500,404500,12
|
|
20241111,090900,41570000,404500,403500,404500,403500,2
|
|
20241111,090800,40762000,403500,403500,403500,403500,1
|
|
20241111,090700,40358500,404000,404000,404000,404000,0
|
|
20241111,090600,40358500,404000,404000,404000,404000,2
|
|
20241111,090500,39550500,403500,403500,403500,403500,0
|
|
20241111,090400,39550500,403500,403500,403500,403500,5
|
|
20241111,090300,37533000,404000,403500,404500,403500,20
|
|
20241111,090200,29461500,404000,404000,404000,404000,37
|
|
20241111,090100,14513500,404000,403500,404000,403500,5
|
|
20241111,090000,12494500,404500,403000,404500,402500,31
|