591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184800,936844500,390000,390000,390000,390000,104
|
|
20241112,184700,936844500,390000,390000,390000,390000,0
|
|
20241112,184600,936844500,390000,390000,390000,390000,0
|
|
20241112,184500,936844500,390000,390000,390000,390000,0
|
|
20241112,184400,936844500,390000,390000,390000,390000,0
|
|
20241112,184300,936844500,390000,390000,390000,390000,0
|
|
20241112,184200,936844500,390000,390000,390000,390000,0
|
|
20241112,184100,936844500,390000,390000,390000,390000,0
|
|
20241112,184000,936844500,390000,390000,390000,390000,0
|
|
20241112,183900,936844500,390000,390000,390000,390000,0
|
|
20241112,183800,936844500,390000,390000,390000,390000,0
|
|
20241112,183700,936844500,390000,390000,390000,390000,0
|
|
20241112,183600,936844500,390000,390000,390000,390000,0
|
|
20241112,183500,936844500,390000,390000,390000,390000,0
|
|
20241112,183400,936844500,390000,390000,390000,390000,0
|
|
20241112,183300,936844500,390000,390000,390000,390000,0
|
|
20241112,183200,936844500,390000,390000,390000,390000,0
|
|
20241112,183100,936844500,390000,390000,390000,390000,0
|
|
20241112,183000,936844500,390000,390000,390000,390000,0
|
|
20241112,182900,936844500,390000,390000,390000,390000,0
|
|
20241112,182800,936844500,390000,390000,390000,390000,0
|
|
20241112,182700,936844500,390000,390000,390000,390000,0
|
|
20241112,182600,936844500,390000,390000,390000,390000,0
|
|
20241112,182500,936844500,390000,390000,390000,390000,0
|
|
20241112,182400,936844500,390000,390000,390000,390000,0
|
|
20241112,182300,936844500,390000,390000,390000,390000,0
|
|
20241112,182200,936844500,390000,390000,390000,390000,0
|
|
20241112,182100,936844500,390000,390000,390000,390000,0
|
|
20241112,182000,936844500,390000,390000,390000,390000,0
|
|
20241112,181900,936844500,390000,390000,390000,390000,0
|
|
20241112,181800,936844500,390000,390000,390000,390000,104
|
|
20241112,181700,936844500,390000,390000,390000,390000,0
|
|
20241112,181600,936844500,390000,390000,390000,390000,0
|
|
20241112,181500,936844500,390000,390000,390000,390000,0
|
|
20241112,181400,936844500,390000,390000,390000,390000,0
|
|
20241112,181300,936844500,390000,390000,390000,390000,0
|
|
20241112,181200,936844500,390000,390000,390000,390000,0
|
|
20241112,181100,936844500,390000,390000,390000,390000,0
|
|
20241112,181000,936844500,390000,390000,390000,390000,0
|
|
20241112,180900,936844500,390000,390000,390000,390000,0
|
|
20241112,180800,936844500,390000,390000,390000,390000,0
|
|
20241112,180700,936844500,390000,390000,390000,390000,0
|
|
20241112,180600,936844500,390000,390000,390000,390000,0
|
|
20241112,180500,936844500,390000,390000,390000,390000,0
|
|
20241112,180400,936844500,390000,390000,390000,390000,0
|
|
20241112,180300,936844500,390000,390000,390000,390000,0
|
|
20241112,180200,936844500,390000,390000,390000,390000,0
|
|
20241112,180100,936844500,390000,390000,390000,390000,0
|
|
20241112,180000,936844500,390000,390000,390000,390000,0
|
|
20241112,175900,936844500,390000,390000,390000,390000,0
|
|
20241112,175800,936844500,390000,390000,390000,390000,0
|
|
20241112,175700,936844500,390000,390000,390000,390000,0
|
|
20241112,175600,936844500,390000,390000,390000,390000,0
|
|
20241112,175500,936844500,390000,390000,390000,390000,0
|
|
20241112,175400,936844500,390000,390000,390000,390000,0
|
|
20241112,175300,936844500,390000,390000,390000,390000,0
|
|
20241112,175200,936844500,390000,390000,390000,390000,0
|
|
20241112,175100,936844500,390000,390000,390000,390000,0
|
|
20241112,175000,936844500,390000,390000,390000,390000,0
|
|
20241112,174900,936844500,390000,390000,390000,390000,0
|
|
20241112,174800,936844500,390000,390000,390000,390000,104
|
|
20241112,174700,936844500,390000,390000,390000,390000,0
|
|
20241112,174600,936844500,390000,390000,390000,390000,0
|
|
20241112,174500,936844500,390000,390000,390000,390000,0
|
|
20241112,174400,936844500,390000,390000,390000,390000,0
|
|
20241112,174300,936844500,390000,390000,390000,390000,0
|
|
20241112,174200,936844500,390000,390000,390000,390000,0
|
|
20241112,174100,936844500,390000,390000,390000,390000,0
|
|
20241112,174000,936844500,390000,390000,390000,390000,0
|
|
20241112,173900,936844500,390000,390000,390000,390000,0
|
|
20241112,173800,936844500,390000,390000,390000,390000,0
|
|
20241112,173700,936844500,390000,390000,390000,390000,0
|
|
20241112,173600,936844500,390000,390000,390000,390000,0
|
|
20241112,173500,936844500,390000,390000,390000,390000,0
|
|
20241112,173400,936844500,390000,390000,390000,390000,0
|
|
20241112,173300,936844500,390000,390000,390000,390000,0
|
|
20241112,173200,936844500,390000,390000,390000,390000,0
|
|
20241112,173100,936844500,390000,390000,390000,390000,0
|
|
20241112,173000,936844500,390000,390000,390000,390000,0
|
|
20241112,172900,936844500,390000,390000,390000,390000,0
|
|
20241112,172800,936844500,390000,390000,390000,390000,0
|
|
20241112,172700,936844500,390000,390000,390000,390000,0
|
|
20241112,172600,936844500,390000,390000,390000,390000,0
|
|
20241112,172500,936844500,390000,390000,390000,390000,0
|
|
20241112,172400,936844500,390000,390000,390000,390000,0
|
|
20241112,172300,936844500,390000,390000,390000,390000,0
|
|
20241112,172200,936844500,390000,390000,390000,390000,0
|
|
20241112,172100,936844500,390000,390000,390000,390000,0
|
|
20241112,172000,936844500,390000,390000,390000,390000,0
|
|
20241112,171900,936844500,390000,390000,390000,390000,0
|
|
20241112,171800,936844500,390000,390000,390000,390000,104
|
|
20241112,171700,936844500,390000,390000,390000,390000,0
|
|
20241112,171600,936844500,390000,390000,390000,390000,0
|
|
20241112,171500,936844500,390000,390000,390000,390000,0
|
|
20241112,171400,936844500,390000,390000,390000,390000,0
|
|
20241112,171300,936844500,390000,390000,390000,390000,0
|
|
20241112,171200,936844500,390000,390000,390000,390000,0
|
|
20241112,171100,936844500,390000,390000,390000,390000,0
|
|
20241112,171000,936844500,390000,390000,390000,390000,0
|
|
20241112,170900,936844500,390000,390000,390000,390000,0
|
|
20241112,170800,936844500,390000,390000,390000,390000,0
|
|
20241112,170700,936844500,390000,390000,390000,390000,0
|
|
20241112,170600,936844500,390000,390000,390000,390000,0
|
|
20241112,170500,936844500,390000,390000,390000,390000,0
|
|
20241112,170400,936844500,390000,390000,390000,390000,0
|
|
20241112,170300,936844500,390000,390000,390000,390000,0
|
|
20241112,170200,936844500,390000,390000,390000,390000,0
|
|
20241112,170100,936844500,390000,390000,390000,390000,0
|
|
20241112,170000,936844500,390000,390000,390000,390000,0
|
|
20241112,165900,936844500,390000,390000,390000,390000,0
|
|
20241112,165800,936844500,390000,390000,390000,390000,0
|
|
20241112,165700,936844500,390000,390000,390000,390000,0
|
|
20241112,165600,936844500,390000,390000,390000,390000,0
|
|
20241112,165500,936844500,390000,390000,390000,390000,0
|
|
20241112,165400,936844500,390000,390000,390000,390000,0
|
|
20241112,165300,936844500,390000,390000,390000,390000,0
|
|
20241112,165200,936844500,390000,390000,390000,390000,0
|
|
20241112,165100,936844500,390000,390000,390000,390000,0
|
|
20241112,165000,936844500,390000,390000,390000,390000,0
|
|
20241112,164900,936844500,390000,390000,390000,390000,0
|
|
20241112,164800,936844500,390000,390000,390000,390000,104
|
|
20241112,164700,936844500,390000,390000,390000,390000,0
|
|
20241112,164600,936844500,390000,390000,390000,390000,0
|
|
20241112,164500,936844500,390000,390000,390000,390000,0
|
|
20241112,164400,936844500,390000,390000,390000,390000,0
|
|
20241112,164300,936844500,390000,390000,390000,390000,0
|
|
20241112,164200,936844500,390000,390000,390000,390000,0
|
|
20241112,164100,936844500,390000,390000,390000,390000,0
|
|
20241112,164000,936844500,390000,390000,390000,390000,0
|
|
20241112,163900,936844500,390000,390000,390000,390000,0
|
|
20241112,163800,936844500,390000,390000,390000,390000,0
|
|
20241112,163700,936844500,390000,390000,390000,390000,0
|
|
20241112,163600,936844500,390000,390000,390000,390000,0
|
|
20241112,163500,936844500,390000,390000,390000,390000,0
|
|
20241112,163400,936844500,390000,390000,390000,390000,0
|
|
20241112,163300,936844500,390000,390000,390000,390000,0
|
|
20241112,163200,936844500,390000,390000,390000,390000,0
|
|
20241112,163100,936844500,390000,390000,390000,390000,0
|
|
20241112,163000,936844500,390000,390000,390000,390000,0
|
|
20241112,162900,936844500,390000,390000,390000,390000,0
|
|
20241112,162800,936844500,390000,390000,390000,390000,0
|
|
20241112,162700,936844500,390000,390000,390000,390000,0
|
|
20241112,162600,936844500,390000,390000,390000,390000,0
|
|
20241112,162500,936844500,390000,390000,390000,390000,0
|
|
20241112,162400,936844500,390000,390000,390000,390000,0
|
|
20241112,162300,936844500,390000,390000,390000,390000,0
|
|
20241112,162200,936844500,390000,390000,390000,390000,0
|
|
20241112,162100,936844500,390000,390000,390000,390000,0
|
|
20241112,162000,936844500,390000,390000,390000,390000,0
|
|
20241112,161900,936844500,390000,390000,390000,390000,0
|
|
20241112,161800,936844500,390000,390000,390000,390000,104
|
|
20241112,161700,936844500,390000,390000,390000,390000,0
|
|
20241112,161600,936844500,390000,390000,390000,390000,0
|
|
20241112,161500,936844500,390000,390000,390000,390000,0
|
|
20241112,161400,936844500,390000,390000,390000,390000,0
|
|
20241112,161300,936844500,390000,390000,390000,390000,0
|
|
20241112,161200,936844500,390000,390000,390000,390000,0
|
|
20241112,161100,936844500,390000,390000,390000,390000,0
|
|
20241112,161000,936844500,390000,390000,390000,390000,0
|
|
20241112,160900,936844500,390000,390000,390000,390000,0
|
|
20241112,160800,936844500,390000,390000,390000,390000,0
|
|
20241112,160700,936844500,390000,390000,390000,390000,0
|
|
20241112,160600,936844500,390000,390000,390000,390000,0
|
|
20241112,160500,936844500,390000,390000,390000,390000,0
|
|
20241112,160400,936844500,390000,390000,390000,390000,0
|
|
20241112,160300,936844500,390000,390000,390000,390000,0
|
|
20241112,160200,936844500,390000,390000,390000,390000,0
|
|
20241112,160100,936844500,390000,390000,390000,390000,0
|
|
20241112,160000,936844500,390000,390000,390000,390000,0
|
|
20241112,155900,936844500,390000,390000,390000,390000,0
|
|
20241112,155800,936844500,390000,390000,390000,390000,0
|
|
20241112,155700,936844500,390000,390000,390000,390000,0
|
|
20241112,155600,936844500,390000,390000,390000,390000,0
|
|
20241112,155500,936844500,390000,390000,390000,390000,0
|
|
20241112,155400,936844500,390000,390000,390000,390000,0
|
|
20241112,155300,936844500,390000,390000,390000,390000,0
|
|
20241112,155200,936844500,390000,390000,390000,390000,0
|
|
20241112,155100,936844500,390000,390000,390000,390000,0
|
|
20241112,155000,936844500,390000,390000,390000,390000,0
|
|
20241112,154900,936844500,390000,390000,390000,390000,0
|
|
20241112,154800,936844500,390000,390000,390000,390000,104
|
|
20241112,154700,936844500,390000,390000,390000,390000,0
|
|
20241112,154600,936844500,390000,390000,390000,390000,0
|
|
20241112,154500,936844500,390000,390000,390000,390000,0
|
|
20241112,154400,936844500,390000,390000,390000,390000,0
|
|
20241112,154300,936844500,390000,390000,390000,390000,0
|
|
20241112,154200,936844500,390000,390000,390000,390000,0
|
|
20241112,154100,936844500,390000,390000,390000,390000,0
|
|
20241112,154000,936844500,390000,390000,390000,390000,0
|
|
20241112,153900,936844500,390000,390000,390000,390000,0
|
|
20241112,153800,936844500,390000,390000,390000,390000,0
|
|
20241112,153700,936844500,390000,390000,390000,390000,0
|
|
20241112,153600,936844500,390000,390000,390000,390000,0
|
|
20241112,153500,936844500,390000,390000,390000,390000,0
|
|
20241112,153400,936844500,390000,390000,390000,390000,0
|
|
20241112,153300,936844500,390000,390000,390000,390000,0
|
|
20241112,153200,936844500,390000,390000,390000,390000,0
|
|
20241112,153100,936844500,390000,390000,390000,390000,0
|
|
20241112,153000,936844500,390000,390000,390000,390000,104
|
|
20241112,152900,896284500,390000,390000,390000,390000,0
|
|
20241112,152800,896284500,390000,390000,390000,390000,0
|
|
20241112,152700,896284500,390000,390000,390000,390000,0
|
|
20241112,152600,896284500,390000,390000,390000,390000,0
|
|
20241112,152500,896284500,390000,390000,390000,390000,0
|
|
20241112,152400,896284500,390000,390000,390000,390000,0
|
|
20241112,152300,896284500,390000,390000,390000,390000,0
|
|
20241112,152200,896284500,390000,390000,390000,390000,0
|
|
20241112,152100,896284500,390000,390000,390000,390000,0
|
|
20241112,152000,896284500,390000,390000,390000,390000,0
|
|
20241112,151900,896284500,390000,390500,390500,390000,2
|
|
20241112,151800,895504000,390500,390500,390500,390500,16
|
|
20241112,151700,889256000,390500,390500,390500,390500,4
|
|
20241112,151600,887694000,390000,390000,390000,390000,10
|
|
20241112,151500,883794000,390000,390000,390000,390000,3
|
|
20241112,151400,882624000,390000,390000,390000,390000,4
|
|
20241112,151300,881064000,390000,390000,390000,390000,1
|
|
20241112,151200,880674000,390000,390000,390000,390000,2
|
|
20241112,151100,879894000,390000,390000,390000,390000,0
|
|
20241112,151000,879894000,390000,390500,390500,390000,23
|
|
20241112,150900,870923500,390500,390000,390500,390000,5
|
|
20241112,150800,868971500,390500,390000,390500,390000,20
|
|
20241112,150700,861171000,390000,390500,390500,390000,5
|
|
20241112,150600,859220500,390000,390000,390000,390000,6
|
|
20241112,150500,856880500,390000,390000,390000,390000,5
|
|
20241112,150400,854930500,390000,390000,390000,390000,23
|
|
20241112,150300,845960500,390000,390000,390000,390000,1
|
|
20241112,150200,845570500,390000,390000,390000,390000,0
|
|
20241112,150100,845570500,390000,390000,390000,390000,4
|
|
20241112,150000,844010500,390000,390000,390000,390000,5
|
|
20241112,145900,842060500,390000,390000,390000,390000,1
|
|
20241112,145800,841670500,390000,390000,390000,390000,2
|
|
20241112,145700,840890500,390500,390500,390500,390000,84
|
|
20241112,145600,808090000,390500,390500,390500,390500,0
|
|
20241112,145500,808090000,390500,390500,390500,390500,9
|
|
20241112,145400,804575500,390500,390500,390500,390500,2
|
|
20241112,145300,803794500,391000,391000,391000,391000,0
|
|
20241112,145200,803794500,391000,391000,391000,391000,5
|
|
20241112,145100,801839500,391000,391000,391000,391000,2
|
|
20241112,145000,801057500,391000,390500,391000,390500,6
|
|
20241112,144900,798714000,390500,390500,390500,390500,1
|
|
20241112,144800,798323500,391000,391000,391000,391000,0
|
|
20241112,144700,798323500,391000,391000,391000,391000,1
|
|
20241112,144600,797932500,391000,391000,391000,391000,0
|
|
20241112,144500,797932500,391000,391000,391000,391000,7
|
|
20241112,144400,795195500,391000,391500,391500,391000,77
|
|
20241112,144300,765088000,391500,391500,391500,391500,1
|
|
20241112,144200,764696500,391500,391500,391500,391500,0
|
|
20241112,144100,764696500,391500,391500,391500,391500,1
|
|
20241112,144000,764305000,391500,391500,391500,391500,1
|
|
20241112,143900,763913500,391000,391000,391000,391000,0
|
|
20241112,143800,763913500,391000,391000,391000,391000,7
|
|
20241112,143700,761176500,391000,391500,391500,391000,8
|
|
20241112,143600,758048000,391500,391500,391500,391500,0
|
|
20241112,143500,758048000,391500,391500,391500,391500,1
|
|
20241112,143400,757656500,391500,391500,391500,391500,2
|
|
20241112,143300,756873500,391500,391500,391500,391500,1
|
|
20241112,143200,756482000,391500,391500,391500,391500,0
|
|
20241112,143100,756482000,391500,391500,391500,391500,1
|
|
20241112,143000,756090500,391500,391500,391500,391500,0
|
|
20241112,142900,756090500,391500,391500,391500,391500,1
|
|
20241112,142800,755699000,391500,391500,391500,391500,1
|
|
20241112,142700,755307500,391500,391500,391500,391500,0
|
|
20241112,142600,755307500,391500,391500,391500,391500,2
|
|
20241112,142500,754524500,391500,391500,391500,391500,0
|
|
20241112,142400,754524500,391500,391500,391500,391500,1
|
|
20241112,142300,754133000,391500,391500,391500,391500,0
|
|
20241112,142200,754133000,391500,391500,391500,391500,2
|
|
20241112,142100,753350000,391500,391500,391500,391500,0
|
|
20241112,142000,753350000,391500,391500,391500,391500,0
|
|
20241112,141900,753350000,391500,391500,391500,391500,0
|
|
20241112,141800,753350000,391500,391500,391500,391500,0
|
|
20241112,141700,753350000,391500,391500,391500,391500,5
|
|
20241112,141600,751392500,391000,391000,391000,391000,0
|
|
20241112,141500,751392500,391000,391000,391000,391000,20
|
|
20241112,141400,743572500,391500,391500,391500,391500,1
|
|
20241112,141300,743181000,391000,391000,391000,391000,0
|
|
20241112,141200,743181000,391000,391000,391000,391000,0
|
|
20241112,141100,743181000,391000,391000,391000,391000,0
|
|
20241112,141000,743181000,391000,391500,391500,391000,18
|
|
20241112,140900,736141500,391500,391500,391500,391500,0
|
|
20241112,140800,736141500,391500,391500,391500,391500,0
|
|
20241112,140700,736141500,391500,391500,391500,391500,1
|
|
20241112,140600,735750000,391000,391000,391000,391000,2
|
|
20241112,140500,734968000,391000,391000,393000,391000,13
|
|
20241112,140400,729880500,393000,393000,393000,393000,0
|
|
20241112,140300,729880500,393000,393000,393000,393000,1
|
|
20241112,140200,729487500,393000,393000,393000,393000,2
|
|
20241112,140100,728701500,393000,393000,393000,393000,1
|
|
20241112,140000,728308500,393000,391000,393000,391000,4
|
|
20241112,135900,726738500,391500,391500,391500,391500,1
|
|
20241112,135800,726347000,391500,391500,391500,391500,6
|
|
20241112,135700,723998000,391500,391000,391500,391000,4
|
|
20241112,135600,722432500,391000,391000,391000,391000,0
|
|
20241112,135500,722432500,391000,391000,391000,391000,1
|
|
20241112,135400,722041500,391500,391500,391500,391500,0
|
|
20241112,135300,722041500,391500,391500,391500,391500,0
|
|
20241112,135200,722041500,391500,391500,391500,391500,0
|
|
20241112,135100,722041500,391500,391500,391500,391500,1
|
|
20241112,135000,721650000,391500,391500,391500,391500,0
|
|
20241112,134900,721650000,391500,391500,391500,391500,0
|
|
20241112,134800,721650000,391500,391500,391500,391500,0
|
|
20241112,134700,721650000,391500,391500,391500,391500,0
|
|
20241112,134600,721650000,391500,391500,392000,391500,7
|
|
20241112,134500,718908500,391000,391000,391000,391000,1
|
|
20241112,134400,718517500,391000,391000,391000,391000,3
|
|
20241112,134300,717344500,391000,391000,391000,391000,0
|
|
20241112,134200,717344500,391000,391000,391000,391000,0
|
|
20241112,134100,717344500,391000,391000,391000,391000,0
|
|
20241112,134000,717344500,391000,391000,391000,391000,1
|
|
20241112,133900,716953500,391500,391500,391500,391500,0
|
|
20241112,133800,716953500,391500,391500,391500,391500,2
|
|
20241112,133700,716170500,391000,391000,391000,391000,0
|
|
20241112,133600,716170500,391000,391500,391500,391000,2
|
|
20241112,133500,715388000,393000,393000,393000,393000,2
|
|
20241112,133400,714602000,391000,391000,391000,391000,0
|
|
20241112,133300,714602000,391000,393000,393000,391000,21
|
|
20241112,133200,706351000,393000,393000,393000,393000,0
|
|
20241112,133100,706351000,393000,393000,393000,393000,1
|
|
20241112,133000,705958000,393000,393000,393000,393000,1
|
|
20241112,132900,705565000,393000,393000,393000,393000,2
|
|
20241112,132800,704779000,391000,391000,391000,391000,1
|
|
20241112,132700,704388000,393000,393000,393000,393000,0
|
|
20241112,132600,704388000,393000,393000,393000,393000,1
|
|
20241112,132500,703995000,393000,393000,393000,393000,2
|
|
20241112,132400,703209000,391000,391500,391500,391000,15
|
|
20241112,132300,697340500,391500,391500,391500,391500,0
|
|
20241112,132200,697340500,391500,391500,391500,391500,0
|
|
20241112,132100,697340500,391500,391500,391500,391500,7
|
|
20241112,132000,694600000,391500,391500,391500,391500,0
|
|
20241112,131900,694600000,391500,391500,391500,391500,0
|
|
20241112,131800,694600000,391500,391500,391500,391500,0
|
|
20241112,131700,694600000,391500,391500,391500,391500,0
|
|
20241112,131600,694600000,391500,391500,391500,391500,0
|
|
20241112,131500,694600000,391500,391500,391500,391500,10
|
|
20241112,131400,690685000,391500,393500,393500,391500,4
|
|
20241112,131300,689115000,393500,393500,393500,393500,0
|
|
20241112,131200,689115000,393500,393500,393500,393500,2
|
|
20241112,131100,688328000,394000,394000,394000,394000,0
|
|
20241112,131000,688328000,394000,394000,394000,394000,0
|
|
20241112,130900,688328000,394000,394000,394000,394000,0
|
|
20241112,130800,688328000,394000,394000,394000,394000,0
|
|
20241112,130700,688328000,394000,394000,394000,394000,0
|
|
20241112,130600,688328000,394000,394000,394000,394000,0
|
|
20241112,130500,688328000,394000,394000,394000,394000,0
|
|
20241112,130400,688328000,394000,394000,394000,394000,0
|
|
20241112,130300,688328000,394000,394000,394000,394000,0
|
|
20241112,130200,688328000,394000,394000,394000,394000,0
|
|
20241112,130100,688328000,394000,392000,394000,392000,10
|
|
20241112,130000,684392000,392000,392000,392000,392000,2
|
|
20241112,125900,683608000,391500,391500,391500,391500,0
|
|
20241112,125800,683608000,391500,391500,391500,391500,0
|
|
20241112,125700,683608000,391500,391500,391500,391500,14
|
|
20241112,125600,678127000,391500,391500,391500,391500,1
|
|
20241112,125500,677735500,391500,391500,391500,391500,1
|
|
20241112,125400,677344000,391500,391500,391500,391500,0
|
|
20241112,125300,677344000,391500,391500,391500,391500,1
|
|
20241112,125200,676952500,392000,392000,392000,392000,0
|
|
20241112,125100,676952500,392000,392500,392500,392000,10
|
|
20241112,125000,673031500,392000,392500,392500,392000,56
|
|
20241112,124900,651067500,393000,393000,393000,393000,20
|
|
20241112,124800,643207500,393000,393500,393500,393000,87
|
|
20241112,124700,608975500,393500,393500,393500,393500,8
|
|
20241112,124600,605827500,393500,393500,393500,393500,13
|
|
20241112,124500,600712000,393500,393500,393500,393500,1
|
|
20241112,124400,600318500,394000,394000,394000,394000,0
|
|
20241112,124300,600318500,394000,394000,394000,394000,1
|
|
20241112,124200,599924500,394000,394000,394000,394000,0
|
|
20241112,124100,599924500,394000,394000,394000,394000,0
|
|
20241112,124000,599924500,394000,395000,395000,394000,12
|
|
20241112,123900,595195500,394000,394000,394000,394000,4
|
|
20241112,123800,593619500,393500,393500,393500,393500,0
|
|
20241112,123700,593619500,393500,393500,393500,393500,0
|
|
20241112,123600,593619500,393500,393500,393500,393500,0
|
|
20241112,123500,593619500,393500,393500,393500,393500,0
|
|
20241112,123400,593619500,393500,393500,393500,393500,0
|
|
20241112,123300,593619500,393500,393500,393500,393500,1
|
|
20241112,123200,593226000,393500,394000,394000,393500,4
|
|
20241112,123100,591651000,394000,394000,394000,394000,1
|
|
20241112,123000,591257000,394000,394000,394000,394000,7
|
|
20241112,122900,588499000,394000,394000,394000,394000,0
|
|
20241112,122800,588499000,394000,394000,394000,394000,2
|
|
20241112,122700,587711000,394000,394000,394000,394000,0
|
|
20241112,122600,587711000,394000,394000,394000,394000,2
|
|
20241112,122500,586923000,394000,394000,394000,394000,0
|
|
20241112,122400,586923000,394000,394000,394000,394000,13
|
|
20241112,122300,581801000,394000,394000,394000,394000,0
|
|
20241112,122200,581801000,394000,394000,394000,394000,2
|
|
20241112,122100,581013000,394000,394000,394000,394000,0
|
|
20241112,122000,581013000,394000,394000,394000,394000,2
|
|
20241112,121900,580225000,393500,393500,393500,393500,1
|
|
20241112,121800,579831500,394000,394000,394000,394000,4
|
|
20241112,121700,578255500,393500,393500,393500,393500,0
|
|
20241112,121600,578255500,393500,394000,394000,393500,4
|
|
20241112,121500,576680000,393500,393500,393500,393500,2
|
|
20241112,121400,575893000,394000,394000,394000,394000,1
|
|
20241112,121300,575499000,394000,394000,394000,394000,0
|
|
20241112,121200,575499000,394000,394000,394000,394000,3
|
|
20241112,121100,574317000,393500,393500,393500,393500,0
|
|
20241112,121000,574317000,393500,394000,394000,393500,12
|
|
20241112,120900,569594000,394000,394000,394000,394000,1
|
|
20241112,120800,569200000,393500,394000,394000,393500,4
|
|
20241112,120700,567625000,394000,394000,394000,394000,0
|
|
20241112,120600,567625000,394000,394000,394000,394000,2
|
|
20241112,120500,566837000,394000,394000,394000,394000,0
|
|
20241112,120400,566837000,394000,394000,394000,394000,1
|
|
20241112,120300,566443000,394000,394000,394000,394000,0
|
|
20241112,120200,566443000,394000,394000,394000,394000,2
|
|
20241112,120100,565655000,394000,394000,394000,394000,3
|
|
20241112,120000,564473000,394000,394000,394000,394000,3
|
|
20241112,115900,563291000,394000,394000,394000,394000,1
|
|
20241112,115800,562897000,394000,394000,394000,394000,1
|
|
20241112,115700,562503000,394000,394000,394000,394000,2
|
|
20241112,115600,561715000,394000,394000,394000,394000,0
|
|
20241112,115500,561715000,394000,393500,394000,393500,3
|
|
20241112,115400,560533500,394000,394000,394000,394000,0
|
|
20241112,115300,560533500,394000,393500,394000,393500,2
|
|
20241112,115200,559746000,393500,393500,393500,393500,1
|
|
20241112,115100,559352500,394000,394000,394000,394000,2
|
|
20241112,115000,558564500,394000,394000,394000,394000,0
|
|
20241112,114900,558564500,394000,394000,394000,394000,2
|
|
20241112,114800,557776500,394000,394000,394000,394000,1
|
|
20241112,114700,557382500,394000,394000,394000,394000,2
|
|
20241112,114600,556594500,394000,394000,394000,394000,0
|
|
20241112,114500,556594500,394000,393500,394000,393500,13
|
|
20241112,114400,551478000,393500,394000,394000,393500,8
|
|
20241112,114300,548329500,394000,394000,394000,394000,2
|
|
20241112,114200,547541500,394000,394000,394000,394000,3
|
|
20241112,114100,546359500,394000,394000,394000,394000,3
|
|
20241112,114000,545177500,394000,394000,394000,394000,2
|
|
20241112,113900,544389500,394000,393500,394000,393500,12
|
|
20241112,113800,539666500,393500,393500,393500,393500,0
|
|
20241112,113700,539666500,393500,393500,393500,393500,2
|
|
20241112,113600,538879500,395500,395500,395500,395500,0
|
|
20241112,113500,538879500,395500,394000,395500,393500,8
|
|
20241112,113400,535726500,394000,394000,394000,394000,2
|
|
20241112,113300,534938500,394500,394500,394500,394500,2
|
|
20241112,113200,534149500,395500,395500,395500,395500,0
|
|
20241112,113100,534149500,395500,395500,395500,395500,1
|
|
20241112,113000,533754000,395500,395500,395500,395500,2
|
|
20241112,112900,532963000,395500,395000,395500,394000,10
|
|
20241112,112800,529013500,395500,395500,395500,395500,0
|
|
20241112,112700,529013500,395500,395000,395500,395000,3
|
|
20241112,112600,527827500,395000,395000,395000,395000,1
|
|
20241112,112500,527432500,395500,395500,395500,395500,2
|
|
20241112,112400,526641500,395500,395500,395500,395500,0
|
|
20241112,112300,526641500,395500,395500,395500,395500,3
|
|
20241112,112200,525455000,395500,395500,395500,395500,1
|
|
20241112,112100,525059500,395500,395500,395500,395500,1
|
|
20241112,112000,524664000,395500,395500,395500,395500,0
|
|
20241112,111900,524664000,395500,395500,395500,395500,2
|
|
20241112,111800,523873000,395500,395500,395500,395500,0
|
|
20241112,111700,523873000,395500,395500,395500,395500,2
|
|
20241112,111600,523082000,395000,395000,395000,395000,0
|
|
20241112,111500,523082000,395000,395500,395500,395000,3
|
|
20241112,111400,521896000,395000,395000,395000,395000,0
|
|
20241112,111300,521896000,395000,395500,395500,395000,16
|
|
20241112,111200,515575000,396000,396000,396000,396000,0
|
|
20241112,111100,515575000,396000,395500,396000,395500,22
|
|
20241112,111000,506873000,396000,396000,396000,396000,11
|
|
20241112,110900,502517000,396000,396500,396500,396000,25
|
|
20241112,110800,492616500,396500,396500,396500,396500,1
|
|
20241112,110700,492220000,397500,396500,397500,396500,4
|
|
20241112,110600,490632000,396500,396500,396500,396500,13
|
|
20241112,110500,485477500,396500,397500,397500,396500,3
|
|
20241112,110400,484286000,397500,397500,397500,397500,0
|
|
20241112,110300,484286000,397500,397000,397500,397000,3
|
|
20241112,110200,483094500,396000,396000,396000,396000,0
|
|
20241112,110100,483094500,396000,396500,397000,396000,4
|
|
20241112,110000,481508500,396500,396500,396500,396500,0
|
|
20241112,105900,481508500,396500,397000,397000,396500,2
|
|
20241112,105800,480715000,397000,397000,397000,397000,0
|
|
20241112,105700,480715000,397000,397000,397000,397000,2
|
|
20241112,105600,479921000,395500,395500,395500,395500,1
|
|
20241112,105500,479525500,395500,395000,397000,395000,6
|
|
20241112,105400,477150000,396500,396500,396500,395500,13
|
|
20241112,105300,471997500,396000,396000,396000,396000,4
|
|
20241112,105200,470413500,395500,395500,395500,395500,2
|
|
20241112,105100,469622500,395500,397000,397000,395500,4
|
|
20241112,105000,468037500,395500,395500,395500,395500,0
|
|
20241112,104900,468037500,395500,395500,395500,395500,5
|
|
20241112,104800,466060000,397000,397000,397000,395000,13
|
|
20241112,104700,460910000,397000,397000,397000,397000,1
|
|
20241112,104600,460513000,397000,397000,397000,397000,2
|
|
20241112,104500,459719000,397000,395500,397000,395500,21
|
|
20241112,104400,451384500,397000,395500,397000,395500,7
|
|
20241112,104300,448613000,395500,394000,395500,394000,91
|
|
20241112,104200,412711500,393500,392500,393500,392500,228
|
|
20241112,104100,323123000,392500,392500,392500,392500,1
|
|
20241112,104000,322730500,392500,392000,392500,392000,3
|
|
20241112,103900,321553500,392500,392500,392500,392500,1
|
|
20241112,103800,321161000,392500,392500,392500,392500,1
|
|
20241112,103700,320768500,392000,392000,392000,392000,2
|
|
20241112,103600,319984500,392500,392500,392500,392500,2
|
|
20241112,103500,319199500,391500,391500,391500,391500,2
|
|
20241112,103400,318416500,391500,391500,391500,391500,2
|
|
20241112,103300,317633500,391000,391500,391500,391000,11
|
|
20241112,103200,313331500,391500,391500,391500,391500,2
|
|
20241112,103100,312548500,391500,391500,391500,391500,33
|
|
20241112,103000,299629000,391500,391500,391500,391500,0
|
|
20241112,102900,299629000,391500,392000,392000,391500,5
|
|
20241112,102800,297671000,392000,392000,392000,392000,1
|
|
20241112,102700,297279000,392000,392000,392000,392000,0
|
|
20241112,102600,297279000,392000,392000,392000,392000,5
|
|
20241112,102500,295319000,392000,392000,392000,392000,0
|
|
20241112,102400,295319000,392000,392000,392000,392000,2
|
|
20241112,102300,294535000,392500,392500,392500,392500,0
|
|
20241112,102200,294535000,392500,392500,392500,392500,1
|
|
20241112,102100,294142500,392500,392500,392500,392500,1
|
|
20241112,102000,293750000,392500,392500,393000,392500,17
|
|
20241112,101900,287073000,392500,392500,392500,392500,1
|
|
20241112,101800,286680500,392500,392500,392500,392500,0
|
|
20241112,101700,286680500,392500,392500,392500,392500,0
|
|
20241112,101600,286680500,392500,392500,392500,392500,0
|
|
20241112,101500,286680500,392500,392500,392500,392500,0
|
|
20241112,101400,286680500,392500,392500,393000,392500,5
|
|
20241112,101300,284717500,393000,392500,393000,392500,8
|
|
20241112,101200,281576500,392500,392500,393000,392000,28
|
|
20241112,101100,270589500,393000,393000,393000,393000,2
|
|
20241112,101000,269803500,393000,393000,393000,393000,1
|
|
20241112,100900,269410500,392500,392500,392500,392500,1
|
|
20241112,100800,269018000,392500,393000,393000,392500,10
|
|
20241112,100700,265090500,393000,393000,393000,393000,2
|
|
20241112,100600,264304500,393000,393000,393000,393000,3
|
|
20241112,100500,263125500,392500,392500,392500,392500,0
|
|
20241112,100400,263125500,392500,392500,392500,392500,1
|
|
20241112,100300,262733000,392500,392500,392500,392500,0
|
|
20241112,100200,262733000,392500,392500,392500,392500,2
|
|
20241112,100100,261948000,393000,393000,393000,393000,0
|
|
20241112,100000,261948000,393000,392500,393000,392500,3
|
|
20241112,095900,260769500,392000,392000,392000,392000,3
|
|
20241112,095800,259593500,392500,392000,392500,392000,15
|
|
20241112,095700,253713000,391500,391500,391500,391500,44
|
|
20241112,095600,236487000,391500,391500,391500,391500,1
|
|
20241112,095500,236095500,391500,391500,391500,391500,1
|
|
20241112,095400,235704000,391000,391000,391000,391000,0
|
|
20241112,095300,235704000,391000,391000,391000,391000,0
|
|
20241112,095200,235704000,391000,392000,392000,391000,4
|
|
20241112,095100,234139000,392000,391500,392000,391500,10
|
|
20241112,095000,230220500,390500,390500,390500,390500,0
|
|
20241112,094900,230220500,390500,390500,390500,390500,0
|
|
20241112,094800,230220500,390500,390500,390500,390500,18
|
|
20241112,094700,223191500,391000,391000,391000,390500,20
|
|
20241112,094600,215372000,391000,391000,391000,391000,0
|
|
20241112,094500,215372000,391000,391000,391000,391000,7
|
|
20241112,094400,212635000,391000,391000,391000,391000,3
|
|
20241112,094300,211462000,391000,391000,391000,391000,1
|
|
20241112,094200,211071000,391000,391000,391000,391000,5
|
|
20241112,094100,209116000,390500,391000,391000,390500,6
|
|
20241112,094000,206772500,390500,390500,390500,390500,2
|
|
20241112,093900,205991500,391000,391000,391000,390500,6
|
|
20241112,093800,203646500,391000,390500,391000,390500,14
|
|
20241112,093700,198173500,391000,391000,391000,391000,5
|
|
20241112,093600,196218500,391500,391500,391500,391500,1
|
|
20241112,093500,195827000,392500,391000,392500,391000,4
|
|
20241112,093400,194260500,393000,391500,393000,391000,28
|
|
20241112,093300,183307000,391500,392000,392000,391500,19
|
|
20241112,093200,175865000,392000,392000,392000,392000,5
|
|
20241112,093100,173905000,392000,392000,392000,392000,2
|
|
20241112,093000,173121000,392500,392500,392500,392500,6
|
|
20241112,092900,170766000,392500,392500,392500,392500,0
|
|
20241112,092800,170766000,392500,392000,392500,392000,9
|
|
20241112,092700,167237500,391500,391500,391500,391500,1
|
|
20241112,092600,166846000,391500,391500,391500,391500,9
|
|
20241112,092500,163322500,391500,392000,392000,391500,22
|
|
20241112,092400,154703500,392500,392500,392500,392500,25
|
|
20241112,092300,144891000,393000,393000,393000,393000,0
|
|
20241112,092200,144891000,393000,393000,393000,393000,1
|
|
20241112,092100,144498000,393000,393000,393000,393000,0
|
|
20241112,092000,144498000,393000,393000,393000,393000,1
|
|
20241112,091900,144105000,393000,393000,393000,393000,15
|
|
20241112,091800,138210000,393500,393500,393500,393000,12
|
|
20241112,091700,133491000,393500,393500,393500,393500,6
|
|
20241112,091600,131130000,393000,393000,393000,393000,3
|
|
20241112,091500,129951000,393000,393000,393000,393000,1
|
|
20241112,091400,129558000,393000,392500,393000,392500,8
|
|
20241112,091300,126417000,392500,393000,393000,392500,106
|
|
20241112,091200,84759500,393000,393500,393500,393000,5
|
|
20241112,091100,82792500,393500,393500,393500,393500,3
|
|
20241112,091000,81612000,393500,393500,393500,393000,23
|
|
20241112,090900,72562000,394000,393500,394000,393500,12
|
|
20241112,090800,67839000,394000,394000,394000,394000,29
|
|
20241112,090700,56413000,394500,395500,395500,394000,31
|
|
20241112,090600,44176500,395000,397500,397500,395000,13
|
|
20241112,090500,39037000,394000,394000,394000,394000,5
|
|
20241112,090400,37067000,394000,398000,398000,394000,14
|
|
20241112,090300,31541000,394000,394000,399000,393500,17
|
|
20241112,090200,24835000,394500,393500,399500,393500,21
|
|
20241112,090100,16531000,393500,394500,394500,393500,2
|
|
20241112,090000,15743000,395000,393500,395000,393500,40
|