591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184800,1008451000,384000,384000,384000,384000,83
|
|
20241113,184700,1008451000,384000,384000,384000,384000,0
|
|
20241113,184600,1008451000,384000,384000,384000,384000,0
|
|
20241113,184500,1008451000,384000,384000,384000,384000,0
|
|
20241113,184400,1008451000,384000,384000,384000,384000,0
|
|
20241113,184300,1008451000,384000,384000,384000,384000,0
|
|
20241113,184200,1008451000,384000,384000,384000,384000,0
|
|
20241113,184100,1008451000,384000,384000,384000,384000,0
|
|
20241113,184000,1008451000,384000,384000,384000,384000,0
|
|
20241113,183900,1008451000,384000,384000,384000,384000,0
|
|
20241113,183800,1008451000,384000,384000,384000,384000,0
|
|
20241113,183700,1008451000,384000,384000,384000,384000,0
|
|
20241113,183600,1008451000,384000,384000,384000,384000,0
|
|
20241113,183500,1008451000,384000,384000,384000,384000,0
|
|
20241113,183400,1008451000,384000,384000,384000,384000,0
|
|
20241113,183300,1008451000,384000,384000,384000,384000,0
|
|
20241113,183200,1008451000,384000,384000,384000,384000,0
|
|
20241113,183100,1008451000,384000,384000,384000,384000,0
|
|
20241113,183000,1008451000,384000,384000,384000,384000,0
|
|
20241113,182900,1008451000,384000,384000,384000,384000,0
|
|
20241113,182800,1008451000,384000,384000,384000,384000,0
|
|
20241113,182700,1008451000,384000,384000,384000,384000,0
|
|
20241113,182600,1008451000,384000,384000,384000,384000,0
|
|
20241113,182500,1008451000,384000,384000,384000,384000,0
|
|
20241113,182400,1008451000,384000,384000,384000,384000,0
|
|
20241113,182300,1008451000,384000,384000,384000,384000,0
|
|
20241113,182200,1008451000,384000,384000,384000,384000,0
|
|
20241113,182100,1008451000,384000,384000,384000,384000,0
|
|
20241113,182000,1008451000,384000,384000,384000,384000,0
|
|
20241113,181900,1008451000,384000,384000,384000,384000,0
|
|
20241113,181800,1008451000,384000,384000,384000,384000,83
|
|
20241113,181700,1008451000,384000,384000,384000,384000,0
|
|
20241113,181600,1008451000,384000,384000,384000,384000,0
|
|
20241113,181500,1008451000,384000,384000,384000,384000,0
|
|
20241113,181400,1008451000,384000,384000,384000,384000,0
|
|
20241113,181300,1008451000,384000,384000,384000,384000,0
|
|
20241113,181200,1008451000,384000,384000,384000,384000,0
|
|
20241113,181100,1008451000,384000,384000,384000,384000,0
|
|
20241113,181000,1008451000,384000,384000,384000,384000,0
|
|
20241113,180900,1008451000,384000,384000,384000,384000,0
|
|
20241113,180800,1008451000,384000,384000,384000,384000,0
|
|
20241113,180700,1008451000,384000,384000,384000,384000,0
|
|
20241113,180600,1008451000,384000,384000,384000,384000,0
|
|
20241113,180500,1008451000,384000,384000,384000,384000,0
|
|
20241113,180400,1008451000,384000,384000,384000,384000,0
|
|
20241113,180300,1008451000,384000,384000,384000,384000,0
|
|
20241113,180200,1008451000,384000,384000,384000,384000,0
|
|
20241113,180100,1008451000,384000,384000,384000,384000,0
|
|
20241113,180000,1008451000,384000,384000,384000,384000,0
|
|
20241113,175900,1008451000,384000,384000,384000,384000,0
|
|
20241113,175800,1008451000,384000,384000,384000,384000,0
|
|
20241113,175700,1008451000,384000,384000,384000,384000,0
|
|
20241113,175600,1008451000,384000,384000,384000,384000,0
|
|
20241113,175500,1008451000,384000,384000,384000,384000,0
|
|
20241113,175400,1008451000,384000,384000,384000,384000,0
|
|
20241113,175300,1008451000,384000,384000,384000,384000,0
|
|
20241113,175200,1008451000,384000,384000,384000,384000,0
|
|
20241113,175100,1008451000,384000,384000,384000,384000,0
|
|
20241113,175000,1008451000,384000,384000,384000,384000,0
|
|
20241113,174900,1008451000,384000,384000,384000,384000,0
|
|
20241113,174800,1008451000,384000,384000,384000,384000,83
|
|
20241113,174700,1008451000,384000,384000,384000,384000,0
|
|
20241113,174600,1008451000,384000,384000,384000,384000,0
|
|
20241113,174500,1008451000,384000,384000,384000,384000,0
|
|
20241113,174400,1008451000,384000,384000,384000,384000,0
|
|
20241113,174300,1008451000,384000,384000,384000,384000,0
|
|
20241113,174200,1008451000,384000,384000,384000,384000,0
|
|
20241113,174100,1008451000,384000,384000,384000,384000,0
|
|
20241113,174000,1008451000,384000,384000,384000,384000,0
|
|
20241113,173900,1008451000,384000,384000,384000,384000,0
|
|
20241113,173800,1008451000,384000,384000,384000,384000,0
|
|
20241113,173700,1008451000,384000,384000,384000,384000,0
|
|
20241113,173600,1008451000,384000,384000,384000,384000,0
|
|
20241113,173500,1008451000,384000,384000,384000,384000,0
|
|
20241113,173400,1008451000,384000,384000,384000,384000,0
|
|
20241113,173300,1008451000,384000,384000,384000,384000,0
|
|
20241113,173200,1008451000,384000,384000,384000,384000,0
|
|
20241113,173100,1008451000,384000,384000,384000,384000,0
|
|
20241113,173000,1008451000,384000,384000,384000,384000,0
|
|
20241113,172900,1008451000,384000,384000,384000,384000,0
|
|
20241113,172800,1008451000,384000,384000,384000,384000,0
|
|
20241113,172700,1008451000,384000,384000,384000,384000,0
|
|
20241113,172600,1008451000,384000,384000,384000,384000,0
|
|
20241113,172500,1008451000,384000,384000,384000,384000,0
|
|
20241113,172400,1008451000,384000,384000,384000,384000,0
|
|
20241113,172300,1008451000,384000,384000,384000,384000,0
|
|
20241113,172200,1008451000,384000,384000,384000,384000,0
|
|
20241113,172100,1008451000,384000,384000,384000,384000,0
|
|
20241113,172000,1008451000,384000,384000,384000,384000,0
|
|
20241113,171900,1008451000,384000,384000,384000,384000,0
|
|
20241113,171800,1008451000,384000,384000,384000,384000,83
|
|
20241113,171700,1008451000,384000,384000,384000,384000,0
|
|
20241113,171600,1008451000,384000,384000,384000,384000,0
|
|
20241113,171500,1008451000,384000,384000,384000,384000,0
|
|
20241113,171400,1008451000,384000,384000,384000,384000,0
|
|
20241113,171300,1008451000,384000,384000,384000,384000,0
|
|
20241113,171200,1008451000,384000,384000,384000,384000,0
|
|
20241113,171100,1008451000,384000,384000,384000,384000,0
|
|
20241113,171000,1008451000,384000,384000,384000,384000,0
|
|
20241113,170900,1008451000,384000,384000,384000,384000,0
|
|
20241113,170800,1008451000,384000,384000,384000,384000,0
|
|
20241113,170700,1008451000,384000,384000,384000,384000,0
|
|
20241113,170600,1008451000,384000,384000,384000,384000,0
|
|
20241113,170500,1008451000,384000,384000,384000,384000,0
|
|
20241113,170400,1008451000,384000,384000,384000,384000,0
|
|
20241113,170300,1008451000,384000,384000,384000,384000,0
|
|
20241113,170200,1008451000,384000,384000,384000,384000,0
|
|
20241113,170100,1008451000,384000,384000,384000,384000,0
|
|
20241113,170000,1008451000,384000,384000,384000,384000,0
|
|
20241113,165900,1008451000,384000,384000,384000,384000,0
|
|
20241113,165800,1008451000,384000,384000,384000,384000,0
|
|
20241113,165700,1008451000,384000,384000,384000,384000,0
|
|
20241113,165600,1008451000,384000,384000,384000,384000,0
|
|
20241113,165500,1008451000,384000,384000,384000,384000,0
|
|
20241113,165400,1008451000,384000,384000,384000,384000,0
|
|
20241113,165300,1008451000,384000,384000,384000,384000,0
|
|
20241113,165200,1008451000,384000,384000,384000,384000,0
|
|
20241113,165100,1008451000,384000,384000,384000,384000,0
|
|
20241113,165000,1008451000,384000,384000,384000,384000,0
|
|
20241113,164900,1008451000,384000,384000,384000,384000,0
|
|
20241113,164800,1008451000,384000,384000,384000,384000,83
|
|
20241113,164700,1008451000,384000,384000,384000,384000,0
|
|
20241113,164600,1008451000,384000,384000,384000,384000,0
|
|
20241113,164500,1008451000,384000,384000,384000,384000,0
|
|
20241113,164400,1008451000,384000,384000,384000,384000,0
|
|
20241113,164300,1008451000,384000,384000,384000,384000,0
|
|
20241113,164200,1008451000,384000,384000,384000,384000,0
|
|
20241113,164100,1008451000,384000,384000,384000,384000,0
|
|
20241113,164000,1008451000,384000,384000,384000,384000,0
|
|
20241113,163900,1008451000,384000,384000,384000,384000,0
|
|
20241113,163800,1008451000,384000,384000,384000,384000,0
|
|
20241113,163700,1008451000,384000,384000,384000,384000,0
|
|
20241113,163600,1008451000,384000,384000,384000,384000,0
|
|
20241113,163500,1008451000,384000,384000,384000,384000,0
|
|
20241113,163400,1008451000,384000,384000,384000,384000,0
|
|
20241113,163300,1008451000,384000,384000,384000,384000,0
|
|
20241113,163200,1008451000,384000,384000,384000,384000,0
|
|
20241113,163100,1008451000,384000,384000,384000,384000,0
|
|
20241113,163000,1008451000,384000,384000,384000,384000,0
|
|
20241113,162900,1008451000,384000,384000,384000,384000,0
|
|
20241113,162800,1008451000,384000,384000,384000,384000,0
|
|
20241113,162700,1008451000,384000,384000,384000,384000,0
|
|
20241113,162600,1008451000,384000,384000,384000,384000,0
|
|
20241113,162500,1008451000,384000,384000,384000,384000,0
|
|
20241113,162400,1008451000,384000,384000,384000,384000,0
|
|
20241113,162300,1008451000,384000,384000,384000,384000,0
|
|
20241113,162200,1008451000,384000,384000,384000,384000,0
|
|
20241113,162100,1008451000,384000,384000,384000,384000,0
|
|
20241113,162000,1008451000,384000,384000,384000,384000,0
|
|
20241113,161900,1008451000,384000,384000,384000,384000,0
|
|
20241113,161800,1008451000,384000,384000,384000,384000,83
|
|
20241113,161700,1008451000,384000,384000,384000,384000,0
|
|
20241113,161600,1008451000,384000,384000,384000,384000,0
|
|
20241113,161500,1008451000,384000,384000,384000,384000,0
|
|
20241113,161400,1008451000,384000,384000,384000,384000,0
|
|
20241113,161300,1008451000,384000,384000,384000,384000,0
|
|
20241113,161200,1008451000,384000,384000,384000,384000,0
|
|
20241113,161100,1008451000,384000,384000,384000,384000,0
|
|
20241113,161000,1008451000,384000,384000,384000,384000,0
|
|
20241113,160900,1008451000,384000,384000,384000,384000,0
|
|
20241113,160800,1008451000,384000,384000,384000,384000,0
|
|
20241113,160700,1008451000,384000,384000,384000,384000,0
|
|
20241113,160600,1008451000,384000,384000,384000,384000,0
|
|
20241113,160500,1008451000,384000,384000,384000,384000,0
|
|
20241113,160400,1008451000,384000,384000,384000,384000,0
|
|
20241113,160300,1008451000,384000,384000,384000,384000,0
|
|
20241113,160200,1008451000,384000,384000,384000,384000,0
|
|
20241113,160100,1008451000,384000,384000,384000,384000,0
|
|
20241113,160000,1008451000,384000,384000,384000,384000,0
|
|
20241113,155900,1008451000,384000,384000,384000,384000,0
|
|
20241113,155800,1008451000,384000,384000,384000,384000,0
|
|
20241113,155700,1008451000,384000,384000,384000,384000,0
|
|
20241113,155600,1008451000,384000,384000,384000,384000,0
|
|
20241113,155500,1008451000,384000,384000,384000,384000,0
|
|
20241113,155400,1008451000,384000,384000,384000,384000,0
|
|
20241113,155300,1008451000,384000,384000,384000,384000,0
|
|
20241113,155200,1008451000,384000,384000,384000,384000,0
|
|
20241113,155100,1008451000,384000,384000,384000,384000,0
|
|
20241113,155000,1008451000,384000,384000,384000,384000,0
|
|
20241113,154900,1008451000,384000,384000,384000,384000,0
|
|
20241113,154800,1008451000,384000,384000,384000,384000,83
|
|
20241113,154700,1008451000,384000,384000,384000,384000,0
|
|
20241113,154600,1008451000,384000,384000,384000,384000,0
|
|
20241113,154500,1008451000,384000,384000,384000,384000,0
|
|
20241113,154400,1008451000,384000,384000,384000,384000,0
|
|
20241113,154300,1008451000,384000,384000,384000,384000,0
|
|
20241113,154200,1008451000,384000,384000,384000,384000,0
|
|
20241113,154100,1008451000,384000,384000,384000,384000,0
|
|
20241113,154000,1008451000,384000,384000,384000,384000,0
|
|
20241113,153900,1008451000,384000,384000,384000,384000,0
|
|
20241113,153800,1008451000,384000,384000,384000,384000,0
|
|
20241113,153700,1008451000,384000,384000,384000,384000,0
|
|
20241113,153600,1008451000,384000,384000,384000,384000,0
|
|
20241113,153500,1008451000,384000,384000,384000,384000,0
|
|
20241113,153400,1008451000,384000,384000,384000,384000,0
|
|
20241113,153300,1008451000,384000,384000,384000,384000,0
|
|
20241113,153200,1008451000,384000,384000,384000,384000,0
|
|
20241113,153100,1008451000,384000,384000,384000,384000,0
|
|
20241113,153000,1008451000,384000,384000,384000,384000,83
|
|
20241113,152900,976579000,384000,384000,384000,384000,0
|
|
20241113,152800,976579000,384000,384000,384000,384000,0
|
|
20241113,152700,976579000,384000,384000,384000,384000,0
|
|
20241113,152600,976579000,384000,384000,384000,384000,0
|
|
20241113,152500,976579000,384000,384000,384000,384000,0
|
|
20241113,152400,976579000,384000,384000,384000,384000,0
|
|
20241113,152300,976579000,384000,384000,384000,384000,0
|
|
20241113,152200,976579000,384000,384000,384000,384000,0
|
|
20241113,152100,976579000,384000,384000,384000,384000,0
|
|
20241113,152000,976579000,384000,384000,384000,384000,0
|
|
20241113,151900,976579000,384000,384500,384500,384000,3
|
|
20241113,151800,975426000,384500,384000,384500,384000,2
|
|
20241113,151700,974657500,384000,384000,384000,384000,3
|
|
20241113,151600,973505500,384000,384000,384500,384000,13
|
|
20241113,151500,968511000,384000,383500,384000,383500,7
|
|
20241113,151400,965826000,384000,384000,384000,384000,5
|
|
20241113,151300,963906000,383500,383500,383500,383500,11
|
|
20241113,151200,959687500,383500,384000,384000,383500,7
|
|
20241113,151100,957000000,384000,384000,384000,384000,10
|
|
20241113,151000,953160000,383500,383500,383500,383500,5
|
|
20241113,150900,951242500,384500,384000,384500,384000,4
|
|
20241113,150800,949705000,383500,383500,384500,383500,7
|
|
20241113,150700,947016500,384500,384000,384500,384000,7
|
|
20241113,150600,944327500,384000,384500,384500,384000,8
|
|
20241113,150500,941254000,384000,384000,384000,384000,1
|
|
20241113,150400,940870000,384500,384500,384500,384000,4
|
|
20241113,150300,939332500,384500,384500,384500,384500,4
|
|
20241113,150200,937794500,384500,384500,384500,384500,3
|
|
20241113,150100,936641000,384000,384000,384000,384000,3
|
|
20241113,150000,935489000,384500,384500,384500,383500,5
|
|
20241113,145900,933568500,384000,384000,384000,384000,5
|
|
20241113,145800,931648500,383500,383500,384000,383500,4
|
|
20241113,145700,930113500,384000,384000,384000,383500,6
|
|
20241113,145600,927810500,384000,383500,384000,383500,4
|
|
20241113,145500,926275500,384000,383500,384000,383500,8
|
|
20241113,145400,923206500,383500,384000,384000,383500,3
|
|
20241113,145300,922055000,383500,383500,383500,383500,0
|
|
20241113,145200,922055000,383500,383500,384000,383500,9
|
|
20241113,145100,918602500,383500,384500,384500,383500,5
|
|
20241113,145000,916682000,384500,384500,384500,383500,5
|
|
20241113,144900,914760500,384500,383500,384500,383500,2
|
|
20241113,144800,913992500,384500,383500,384500,383500,5
|
|
20241113,144700,912073000,385000,384500,385000,383500,11
|
|
20241113,144600,907841500,384500,383500,384500,383500,13
|
|
20241113,144500,902849000,383500,383500,383500,383500,1
|
|
20241113,144400,902465500,384500,384500,384500,384500,2
|
|
20241113,144300,901696500,384000,383500,384500,383500,9
|
|
20241113,144200,898241500,383500,384500,384500,383500,3
|
|
20241113,144100,897089000,384000,384000,384000,384000,1
|
|
20241113,144000,896705000,384500,384500,384500,384000,5
|
|
20241113,143900,894783500,384500,384000,384500,384000,3
|
|
20241113,143800,893630500,384000,384000,384500,384000,4
|
|
20241113,143700,892093500,384000,384000,384000,384000,17
|
|
20241113,143600,885565500,384500,384000,384500,384000,4
|
|
20241113,143500,884028000,384500,384500,384500,384500,2
|
|
20241113,143400,883259000,384000,384000,384500,384000,10
|
|
20241113,143300,879417500,384000,384500,384500,384000,4
|
|
20241113,143200,877880500,384500,384500,384500,384500,2
|
|
20241113,143100,877111500,384500,384000,384500,384000,3
|
|
20241113,143000,875958500,384500,384500,384500,384500,2
|
|
20241113,142900,875189500,384000,384500,384500,384000,4
|
|
20241113,142800,873652000,384500,384000,384500,384000,2
|
|
20241113,142700,872883500,385000,384000,385000,384000,3
|
|
20241113,142600,871729500,385000,385000,385000,385000,2
|
|
20241113,142500,870959500,384500,384500,384500,384000,26
|
|
20241113,142400,860963000,384000,384000,384000,384000,1
|
|
20241113,142300,860579000,384000,384000,384000,384000,2
|
|
20241113,142200,859811000,384500,384500,384500,384500,0
|
|
20241113,142100,859811000,384500,384500,384500,384500,0
|
|
20241113,142000,859811000,384500,384000,384500,384000,4
|
|
20241113,141900,858274500,384000,384000,384000,384000,11
|
|
20241113,141800,854050500,384000,384000,384000,384000,1
|
|
20241113,141700,853666500,384500,384500,384500,384500,0
|
|
20241113,141600,853666500,384500,384500,384500,384500,7
|
|
20241113,141500,850975000,384000,384000,384000,384000,0
|
|
20241113,141400,850975000,384000,384000,384000,384000,1
|
|
20241113,141300,850591000,384000,384000,384500,384000,9
|
|
20241113,141200,847134000,384000,384500,384500,384000,3
|
|
20241113,141100,845981500,384000,384500,384500,384000,6
|
|
20241113,141000,843675500,384500,385000,385000,384500,2
|
|
20241113,140900,842906000,384500,384500,384500,384500,7
|
|
20241113,140800,840214500,384500,384500,384500,384500,3
|
|
20241113,140700,839061000,384500,384000,384500,384000,12
|
|
20241113,140600,834449500,384000,383500,384000,383500,2
|
|
20241113,140500,833682000,384500,384000,384500,383500,15
|
|
20241113,140400,827921500,384000,384000,384000,384000,4
|
|
20241113,140300,826385500,384000,384000,384000,384000,0
|
|
20241113,140200,826385500,384000,384000,384000,384000,2
|
|
20241113,140100,825617500,384000,384000,384000,384000,1
|
|
20241113,140000,825233500,384500,384500,384500,384500,1
|
|
20241113,135900,824849000,384500,384500,384500,384500,4
|
|
20241113,135800,823311000,384000,384500,384500,384000,7
|
|
20241113,135700,820620500,384500,384500,384500,384500,1
|
|
20241113,135600,820236000,384500,384500,384500,384500,8
|
|
20241113,135500,817160000,384500,384000,384500,383500,11
|
|
20241113,135400,812935500,384000,384000,384000,384000,1
|
|
20241113,135300,812551500,384000,384000,384000,384000,4
|
|
20241113,135200,811015500,384500,384500,384500,384500,1
|
|
20241113,135100,810631000,384500,384500,384500,384500,4
|
|
20241113,135000,809093000,384500,384500,384500,384500,0
|
|
20241113,134900,809093000,384500,384500,384500,384500,1
|
|
20241113,134800,808708500,385000,384500,385000,384500,50
|
|
20241113,134700,789480500,384000,384000,384000,384000,1
|
|
20241113,134600,789096500,383500,384500,384500,383500,4
|
|
20241113,134500,787559500,384500,384000,384500,384000,5
|
|
20241113,134400,785638000,384000,384000,384000,384000,4
|
|
20241113,134300,784102000,383500,384000,384000,383500,4
|
|
20241113,134200,782567500,384500,384000,384500,384000,3
|
|
20241113,134100,781414500,384000,384000,384000,384000,2
|
|
20241113,134000,780646500,384000,384000,384000,384000,8
|
|
20241113,133900,777574500,384000,384000,384000,384000,29
|
|
20241113,133800,766438500,384000,384500,384500,384000,5
|
|
20241113,133700,764517500,384500,384500,384500,384500,13
|
|
20241113,133600,759519000,384500,384500,384500,384500,0
|
|
20241113,133500,759519000,384500,385000,385000,384500,3
|
|
20241113,133400,758364500,384500,384500,384500,384500,15
|
|
20241113,133300,752597000,384500,384500,384500,384500,1
|
|
20241113,133200,752212500,384500,384500,384500,384000,6
|
|
20241113,133100,749906500,384000,384000,384000,384000,1
|
|
20241113,133000,749522500,384500,384500,384500,384500,3
|
|
20241113,132900,748369000,384000,384000,384000,384000,1
|
|
20241113,132800,747985000,384000,384000,384000,384000,6
|
|
20241113,132700,745681000,384000,384000,384000,384000,2
|
|
20241113,132600,744913000,384500,384000,384500,384000,3
|
|
20241113,132500,743760500,383000,383500,383500,383000,58
|
|
20241113,132400,721543000,383500,384000,384000,383500,62
|
|
20241113,132300,697752000,384000,384000,384000,384000,1
|
|
20241113,132200,697368000,384000,384000,384000,384000,2
|
|
20241113,132100,696600000,384500,384500,384500,384500,2
|
|
20241113,132000,695831000,384500,384500,384500,384000,4
|
|
20241113,131900,694293500,384500,384500,384500,384500,6
|
|
20241113,131800,691986500,384500,384000,384500,384000,68
|
|
20241113,131700,665874000,384000,384000,384000,384000,1
|
|
20241113,131600,665490000,384500,384500,384500,384500,59
|
|
20241113,131500,642804500,385000,385000,385000,385000,35
|
|
20241113,131400,629329500,385000,385000,385000,385000,10
|
|
20241113,131300,625479500,385000,385000,385000,385000,7
|
|
20241113,131200,622784500,385000,385000,385000,385000,0
|
|
20241113,131100,622784500,385000,385000,385000,385000,24
|
|
20241113,131000,613544500,385000,385000,385000,385000,26
|
|
20241113,130900,603534500,385000,385000,385000,385000,35
|
|
20241113,130800,590059500,385000,385000,385000,385000,4
|
|
20241113,130700,588519500,385000,385000,385000,385000,4
|
|
20241113,130600,586979500,385000,385000,385000,385000,1
|
|
20241113,130500,586594500,385000,385000,385000,385000,26
|
|
20241113,130400,576584500,385000,385500,385500,385000,12
|
|
20241113,130300,571961000,385500,385500,385500,385500,0
|
|
20241113,130200,571961000,385500,385500,385500,385500,20
|
|
20241113,130100,564251000,385500,386000,386000,385500,6
|
|
20241113,130000,561937500,385500,385500,385500,385500,5
|
|
20241113,125900,560010000,385500,385500,385500,385500,20
|
|
20241113,125800,552300000,385500,385500,385500,385500,13
|
|
20241113,125700,547288500,385500,385500,385500,385500,0
|
|
20241113,125600,547288500,385500,385500,385500,385500,0
|
|
20241113,125500,547288500,385500,385500,385500,385500,8
|
|
20241113,125400,544204500,385500,385500,385500,385500,0
|
|
20241113,125300,544204500,385500,385500,385500,385500,0
|
|
20241113,125200,544204500,385500,386000,386000,385500,6
|
|
20241113,125100,541891000,386000,386000,386000,386000,0
|
|
20241113,125000,541891000,386000,386000,386000,386000,0
|
|
20241113,124900,541891000,386000,386000,386000,386000,0
|
|
20241113,124800,541891000,386000,386000,386000,386000,0
|
|
20241113,124700,541891000,386000,386000,386000,386000,0
|
|
20241113,124600,541891000,386000,386000,386000,386000,2
|
|
20241113,124500,541119000,386000,386000,386000,386000,2
|
|
20241113,124400,540347000,386000,386000,386000,386000,0
|
|
20241113,124300,540347000,386000,386000,386000,386000,10
|
|
20241113,124200,536487000,386000,386000,386000,386000,0
|
|
20241113,124100,536487000,386000,386000,386000,386000,0
|
|
20241113,124000,536487000,386000,386000,386000,386000,0
|
|
20241113,123900,536487000,386000,385500,386000,385500,3
|
|
20241113,123800,535329500,386000,386000,386000,386000,0
|
|
20241113,123700,535329500,386000,386000,386000,386000,0
|
|
20241113,123600,535329500,386000,386000,386000,386000,1
|
|
20241113,123500,534943500,386000,386000,386000,386000,0
|
|
20241113,123400,534943500,386000,386000,386000,386000,1
|
|
20241113,123300,534557500,386000,386000,386000,386000,1
|
|
20241113,123200,534171500,386000,386000,386000,386000,1
|
|
20241113,123100,533785500,385500,386000,386000,385500,14
|
|
20241113,123000,528383500,386000,386000,386000,386000,0
|
|
20241113,122900,528383500,386000,386000,386000,386000,1
|
|
20241113,122800,527997500,385500,385500,385500,385500,5
|
|
20241113,122700,526070000,386000,386000,386000,386000,0
|
|
20241113,122600,526070000,386000,386000,386000,386000,0
|
|
20241113,122500,526070000,386000,386000,386000,386000,0
|
|
20241113,122400,526070000,386000,386000,386000,386000,6
|
|
20241113,122300,523754000,386000,386500,386500,386000,6
|
|
20241113,122200,521437500,386500,386500,386500,386500,0
|
|
20241113,122100,521437500,386500,386500,386500,386500,1
|
|
20241113,122000,521051000,386500,386500,386500,386500,0
|
|
20241113,121900,521051000,386500,386500,386500,386500,1
|
|
20241113,121800,520664500,386500,386500,386500,386500,0
|
|
20241113,121700,520664500,386500,386500,386500,386500,1
|
|
20241113,121600,520278000,386500,386500,386500,386500,0
|
|
20241113,121500,520278000,386500,386500,386500,386500,0
|
|
20241113,121400,520278000,386500,386500,386500,386500,7
|
|
20241113,121300,517572500,386500,386500,386500,386500,0
|
|
20241113,121200,517572500,386500,386500,386500,386500,0
|
|
20241113,121100,517572500,386500,386500,386500,386500,1
|
|
20241113,121000,517186000,386500,386500,386500,386500,2
|
|
20241113,120900,516413000,386500,386500,386500,386500,0
|
|
20241113,120800,516413000,386500,386500,386500,386500,3
|
|
20241113,120700,515253500,386000,386000,386000,386000,16
|
|
20241113,120600,509077500,386000,386000,386000,386000,10
|
|
20241113,120500,505217500,385000,385500,385500,385000,50
|
|
20241113,120400,485962500,385500,385500,385500,385500,4
|
|
20241113,120300,484420500,385500,385500,385500,385500,0
|
|
20241113,120200,484420500,385500,385500,385500,385500,10
|
|
20241113,120100,480565500,385500,385500,385500,385500,0
|
|
20241113,120000,480565500,385500,385000,385500,385000,2
|
|
20241113,115900,479795000,385000,385500,385500,385000,2
|
|
20241113,115800,479024500,385500,385500,385500,385500,0
|
|
20241113,115700,479024500,385500,385500,385500,385500,0
|
|
20241113,115600,479024500,385500,385500,385500,385500,0
|
|
20241113,115500,479024500,385500,385500,385500,385500,1
|
|
20241113,115400,478639000,385500,385500,385500,385500,0
|
|
20241113,115300,478639000,385500,385500,385500,385500,5
|
|
20241113,115200,476711500,385500,386000,386000,385500,4
|
|
20241113,115100,475168000,386000,385000,386000,385000,2
|
|
20241113,115000,474397000,386000,385500,386000,385500,6
|
|
20241113,114900,472083000,385000,385500,385500,385000,4
|
|
20241113,114800,470542000,385000,385000,385000,385000,0
|
|
20241113,114700,470542000,385000,385000,385000,385000,0
|
|
20241113,114600,470542000,385000,385500,385500,385000,4
|
|
20241113,114500,469001000,385000,385000,385000,385000,1
|
|
20241113,114400,468616000,385000,385000,385000,385000,1
|
|
20241113,114300,468231000,385000,385000,385000,385000,5
|
|
20241113,114200,466306000,385000,385000,385000,385000,10
|
|
20241113,114100,462456000,386000,386000,386000,386000,0
|
|
20241113,114000,462456000,386000,386000,386000,386000,8
|
|
20241113,113900,459368000,385000,385000,385000,385000,0
|
|
20241113,113800,459368000,385000,385000,385000,385000,1
|
|
20241113,113700,458983000,385000,385000,385000,385000,4
|
|
20241113,113600,457443000,385000,385500,385500,385000,6
|
|
20241113,113500,455130500,386000,386000,386000,386000,0
|
|
20241113,113400,455130500,386000,386000,386000,386000,0
|
|
20241113,113300,455130500,386000,385500,386000,385500,74
|
|
20241113,113200,426570000,385500,385500,385500,385500,10
|
|
20241113,113100,422715000,385500,385500,385500,385500,5
|
|
20241113,113000,420787500,385500,385500,385500,385500,15
|
|
20241113,112900,415005000,385500,385500,385500,385500,5
|
|
20241113,112800,413077500,386000,386000,386000,386000,13
|
|
20241113,112700,408059500,386500,386500,386500,386500,6
|
|
20241113,112600,405740500,386500,386500,386500,386500,0
|
|
20241113,112500,405740500,386500,386500,386500,386500,1
|
|
20241113,112400,405354000,388500,388500,388500,388500,0
|
|
20241113,112300,405354000,388500,388500,388500,388500,1
|
|
20241113,112200,404965500,388500,388500,388500,388500,0
|
|
20241113,112100,404965500,388500,388500,388500,388500,0
|
|
20241113,112000,404965500,388500,385500,388500,385500,6
|
|
20241113,111900,402649500,385500,386000,386000,385500,4
|
|
20241113,111800,401106500,387000,387000,387000,387000,1
|
|
20241113,111700,400719500,385500,386000,386500,385000,140
|
|
20241113,111600,346787500,386500,386500,386500,386500,1
|
|
20241113,111500,346401000,386500,386500,386500,386500,1
|
|
20241113,111400,346014500,386500,387000,387000,386500,6
|
|
20241113,111300,343694000,387000,387000,387000,387000,4
|
|
20241113,111200,342146000,388000,387500,388000,385500,32
|
|
20241113,111100,329788500,387500,387500,387500,387500,0
|
|
20241113,111000,329788500,387500,387500,387500,387500,1
|
|
20241113,110900,329401000,386500,387500,387500,386000,107
|
|
20241113,110800,288007000,388000,388000,388000,388000,2
|
|
20241113,110700,287231000,389000,389000,389000,389000,0
|
|
20241113,110600,287231000,389000,389000,389000,389000,0
|
|
20241113,110500,287231000,389000,389000,389000,389000,2
|
|
20241113,110400,286453000,389000,387500,389000,387500,59
|
|
20241113,110300,263581500,387500,387500,387500,387500,0
|
|
20241113,110200,263581500,387500,387500,387500,387500,0
|
|
20241113,110100,263581500,387500,387500,387500,387500,6
|
|
20241113,110000,261256500,387500,387500,387500,387500,2
|
|
20241113,105900,260481500,387500,387000,387500,387000,5
|
|
20241113,105800,258546000,387000,387000,387000,387000,0
|
|
20241113,105700,258546000,387000,387000,387000,387000,0
|
|
20241113,105600,258546000,387000,387000,387000,387000,13
|
|
20241113,105500,253515000,387500,387500,387500,387500,1
|
|
20241113,105400,253127500,387500,387000,387500,387000,12
|
|
20241113,105300,248482500,387000,387000,387000,387000,20
|
|
20241113,105200,240742500,387000,387000,387000,387000,0
|
|
20241113,105100,240742500,387000,387000,387000,387000,12
|
|
20241113,105000,236098500,387500,387500,387500,387000,24
|
|
20241113,104900,226807500,387500,388000,388000,387500,31
|
|
20241113,104800,214794500,388000,388000,388000,388000,1
|
|
20241113,104700,214406500,388000,388000,388000,388000,0
|
|
20241113,104600,214406500,388000,388000,388000,388000,1
|
|
20241113,104500,214018500,388000,388000,388000,388000,0
|
|
20241113,104400,214018500,388000,388000,388000,388000,0
|
|
20241113,104300,214018500,388000,388000,388000,388000,0
|
|
20241113,104200,214018500,388000,388000,388000,388000,0
|
|
20241113,104100,214018500,388000,388000,388000,388000,1
|
|
20241113,104000,213630500,388000,388500,388500,388000,25
|
|
20241113,103900,203928000,388500,388500,388500,388500,1
|
|
20241113,103800,203539500,388500,388500,388500,388500,0
|
|
20241113,103700,203539500,388500,388000,388500,388000,8
|
|
20241113,103600,200435000,388000,388000,388000,388000,2
|
|
20241113,103500,199659000,387500,387500,387500,387500,5
|
|
20241113,103400,197721500,387500,387500,387500,387500,6
|
|
20241113,103300,195396500,388000,387500,388000,387500,2
|
|
20241113,103200,194621000,388000,388000,388000,388000,2
|
|
20241113,103100,193845000,388000,388000,388000,388000,0
|
|
20241113,103000,193845000,388000,388000,388000,388000,2
|
|
20241113,102900,193069000,388000,388000,388000,388000,2
|
|
20241113,102800,192293000,388000,388000,388000,388000,1
|
|
20241113,102700,191905000,388000,388000,388000,388000,0
|
|
20241113,102600,191905000,388000,388000,388000,388000,4
|
|
20241113,102500,190353000,388000,388000,388000,388000,19
|
|
20241113,102400,182981000,388500,388500,388500,388500,0
|
|
20241113,102300,182981000,388500,388500,388500,388500,10
|
|
20241113,102200,179096000,388500,388500,388500,388500,0
|
|
20241113,102100,179096000,388500,389500,389500,388500,7
|
|
20241113,102000,176375500,388500,388500,388500,388500,4
|
|
20241113,101900,174821500,390000,388500,390000,388500,3
|
|
20241113,101800,173654500,388500,388500,388500,388500,5
|
|
20241113,101700,171712000,388500,388500,388500,388500,0
|
|
20241113,101600,171712000,388500,388500,388500,388500,0
|
|
20241113,101500,171712000,388500,388500,388500,388500,2
|
|
20241113,101400,170935000,388500,388500,388500,388500,0
|
|
20241113,101300,170935000,388500,388500,388500,388500,6
|
|
20241113,101200,168604000,388500,390000,390000,388500,15
|
|
20241113,101100,162770500,390000,389000,390000,389000,15
|
|
20241113,101000,156930500,390000,390000,390000,390000,0
|
|
20241113,100900,156930500,390000,390000,390000,390000,1
|
|
20241113,100800,156540500,388500,388500,388500,388500,0
|
|
20241113,100700,156540500,388500,389000,389000,388500,9
|
|
20241113,100600,153042500,389000,389000,389000,389000,0
|
|
20241113,100500,153042500,389000,389000,389000,389000,10
|
|
20241113,100400,149152500,389000,389000,389000,389000,0
|
|
20241113,100300,149152500,389000,389000,389000,389000,2
|
|
20241113,100200,148374500,390000,390000,390000,390000,0
|
|
20241113,100100,148374500,390000,389000,390000,389000,3
|
|
20241113,100000,147206500,389000,390000,390000,389000,14
|
|
20241113,095900,141756000,390000,390000,390000,390000,1
|
|
20241113,095800,141366000,389000,389000,389000,389000,0
|
|
20241113,095700,141366000,389000,389000,389000,389000,0
|
|
20241113,095600,141366000,389000,389000,389000,389000,0
|
|
20241113,095500,141366000,389000,389000,389000,389000,0
|
|
20241113,095400,141366000,389000,389000,389000,389000,0
|
|
20241113,095300,141366000,389000,389000,389000,389000,0
|
|
20241113,095200,141366000,389000,389000,389000,389000,0
|
|
20241113,095100,141366000,389000,389000,389000,389000,0
|
|
20241113,095000,141366000,389000,389000,390000,389000,6
|
|
20241113,094900,139030000,390000,390000,390000,390000,13
|
|
20241113,094800,133960000,389000,389000,389000,389000,1
|
|
20241113,094700,133571000,388000,388000,388000,388000,2
|
|
20241113,094600,132795000,390000,390000,390000,390000,1
|
|
20241113,094500,132405000,390000,390000,390000,390000,19
|
|
20241113,094400,124995000,389500,389500,389500,389500,1
|
|
20241113,094300,124605500,389500,389500,389500,389500,1
|
|
20241113,094200,124216000,389500,389500,389500,389500,0
|
|
20241113,094100,124216000,389500,389500,389500,389500,0
|
|
20241113,094000,124216000,389500,389500,389500,388500,28
|
|
20241113,093900,113334000,389500,389500,389500,389500,1
|
|
20241113,093800,112944500,389000,389000,389000,389000,0
|
|
20241113,093700,112944500,389000,389000,389000,389000,0
|
|
20241113,093600,112944500,389000,390000,390000,389000,7
|
|
20241113,093500,110218500,390000,390000,390000,390000,10
|
|
20241113,093400,106318500,390000,390000,390000,390000,0
|
|
20241113,093300,106318500,390000,390000,390000,390000,0
|
|
20241113,093200,106318500,390000,390000,390000,390000,1
|
|
20241113,093100,105928500,389500,389500,389500,389500,0
|
|
20241113,093000,105928500,389500,388000,389500,388000,13
|
|
20241113,092900,100881500,388000,387500,388000,387000,22
|
|
20241113,092800,92356500,388000,388500,388500,388000,10
|
|
20241113,092700,88476000,388000,388000,388000,388000,2
|
|
20241113,092600,87700000,388000,388500,388500,388000,2
|
|
20241113,092500,86923500,389000,389000,389000,389000,2
|
|
20241113,092400,86145500,389000,389000,389000,389000,3
|
|
20241113,092300,84978500,389500,389500,389500,389500,0
|
|
20241113,092200,84978500,389500,389500,389500,389500,3
|
|
20241113,092100,83810000,389500,389500,389500,389500,8
|
|
20241113,092000,80694000,388000,392500,392500,388000,46
|
|
20241113,091900,62809500,389500,390500,390500,389500,26
|
|
20241113,091800,52671500,393000,393000,393000,393000,1
|
|
20241113,091700,52278500,390500,390500,390500,390500,0
|
|
20241113,091600,52278500,390500,390500,390500,390500,0
|
|
20241113,091500,52278500,390500,390500,390500,390500,1
|
|
20241113,091400,51888000,390500,390500,390500,390500,4
|
|
20241113,091300,50326000,390500,390500,390500,390500,0
|
|
20241113,091200,50326000,390500,390500,390500,390500,7
|
|
20241113,091100,47592500,390500,390000,391000,390000,21
|
|
20241113,091000,39394000,390000,390000,390000,390000,16
|
|
20241113,090900,33154000,390000,390000,390000,390000,11
|
|
20241113,090800,28864000,390000,390000,390000,390000,0
|
|
20241113,090700,28864000,390000,390000,390000,390000,1
|
|
20241113,090600,28474000,391500,391000,391500,389500,4
|
|
20241113,090500,26911000,389500,391000,391000,389000,14
|
|
20241113,090400,21460000,389500,389500,389500,389500,4
|
|
20241113,090300,19902000,389000,389000,389000,389000,2
|
|
20241113,090200,19124000,389000,389000,389000,389000,2
|
|
20241113,090100,18346000,389500,389500,389500,389500,2
|
|
20241113,090000,17567000,389000,390000,397500,389000,45
|