592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184900,1113191500,385000,385000,385000,385000,103
|
|
20241115,184800,1113191500,385000,385000,385000,385000,0
|
|
20241115,184700,1113191500,385000,385000,385000,385000,0
|
|
20241115,184600,1113191500,385000,385000,385000,385000,0
|
|
20241115,184500,1113191500,385000,385000,385000,385000,0
|
|
20241115,184400,1113191500,385000,385000,385000,385000,0
|
|
20241115,184300,1113191500,385000,385000,385000,385000,0
|
|
20241115,184200,1113191500,385000,385000,385000,385000,0
|
|
20241115,184100,1113191500,385000,385000,385000,385000,0
|
|
20241115,184000,1113191500,385000,385000,385000,385000,0
|
|
20241115,183900,1113191500,385000,385000,385000,385000,0
|
|
20241115,183800,1113191500,385000,385000,385000,385000,0
|
|
20241115,183700,1113191500,385000,385000,385000,385000,0
|
|
20241115,183600,1113191500,385000,385000,385000,385000,0
|
|
20241115,183500,1113191500,385000,385000,385000,385000,0
|
|
20241115,183400,1113191500,385000,385000,385000,385000,0
|
|
20241115,183300,1113191500,385000,385000,385000,385000,0
|
|
20241115,183200,1113191500,385000,385000,385000,385000,0
|
|
20241115,183100,1113191500,385000,385000,385000,385000,0
|
|
20241115,183000,1113191500,385000,385000,385000,385000,0
|
|
20241115,182900,1113191500,385000,385000,385000,385000,0
|
|
20241115,182800,1113191500,385000,385000,385000,385000,0
|
|
20241115,182700,1113191500,385000,385000,385000,385000,0
|
|
20241115,182600,1113191500,385000,385000,385000,385000,0
|
|
20241115,182500,1113191500,385000,385000,385000,385000,0
|
|
20241115,182400,1113191500,385000,385000,385000,385000,0
|
|
20241115,182300,1113191500,385000,385000,385000,385000,0
|
|
20241115,182200,1113191500,385000,385000,385000,385000,0
|
|
20241115,182100,1113191500,385000,385000,385000,385000,0
|
|
20241115,182000,1113191500,385000,385000,385000,385000,0
|
|
20241115,181900,1113191500,385000,385000,385000,385000,103
|
|
20241115,181800,1113191500,385000,385000,385000,385000,0
|
|
20241115,181700,1113191500,385000,385000,385000,385000,0
|
|
20241115,181600,1113191500,385000,385000,385000,385000,0
|
|
20241115,181500,1113191500,385000,385000,385000,385000,0
|
|
20241115,181400,1113191500,385000,385000,385000,385000,0
|
|
20241115,181300,1113191500,385000,385000,385000,385000,0
|
|
20241115,181200,1113191500,385000,385000,385000,385000,0
|
|
20241115,181100,1113191500,385000,385000,385000,385000,0
|
|
20241115,181000,1113191500,385000,385000,385000,385000,0
|
|
20241115,180900,1113191500,385000,385000,385000,385000,0
|
|
20241115,180800,1113191500,385000,385000,385000,385000,0
|
|
20241115,180700,1113191500,385000,385000,385000,385000,0
|
|
20241115,180600,1113191500,385000,385000,385000,385000,0
|
|
20241115,180500,1113191500,385000,385000,385000,385000,0
|
|
20241115,180400,1113191500,385000,385000,385000,385000,0
|
|
20241115,180300,1113191500,385000,385000,385000,385000,0
|
|
20241115,180200,1113191500,385000,385000,385000,385000,0
|
|
20241115,180100,1113191500,385000,385000,385000,385000,0
|
|
20241115,180000,1113191500,385000,385000,385000,385000,0
|
|
20241115,175900,1113191500,385000,385000,385000,385000,0
|
|
20241115,175800,1113191500,385000,385000,385000,385000,0
|
|
20241115,175700,1113191500,385000,385000,385000,385000,0
|
|
20241115,175600,1113191500,385000,385000,385000,385000,0
|
|
20241115,175500,1113191500,385000,385000,385000,385000,0
|
|
20241115,175400,1113191500,385000,385000,385000,385000,0
|
|
20241115,175300,1113191500,385000,385000,385000,385000,0
|
|
20241115,175200,1113191500,385000,385000,385000,385000,0
|
|
20241115,175100,1113191500,385000,385000,385000,385000,0
|
|
20241115,175000,1113191500,385000,385000,385000,385000,0
|
|
20241115,174900,1113191500,385000,385000,385000,385000,103
|
|
20241115,174800,1113191500,385000,385000,385000,385000,0
|
|
20241115,174700,1113191500,385000,385000,385000,385000,0
|
|
20241115,174600,1113191500,385000,385000,385000,385000,0
|
|
20241115,174500,1113191500,385000,385000,385000,385000,0
|
|
20241115,174400,1113191500,385000,385000,385000,385000,0
|
|
20241115,174300,1113191500,385000,385000,385000,385000,0
|
|
20241115,174200,1113191500,385000,385000,385000,385000,0
|
|
20241115,174100,1113191500,385000,385000,385000,385000,0
|
|
20241115,174000,1113191500,385000,385000,385000,385000,0
|
|
20241115,173900,1113191500,385000,385000,385000,385000,0
|
|
20241115,173800,1113191500,385000,385000,385000,385000,0
|
|
20241115,173700,1113191500,385000,385000,385000,385000,0
|
|
20241115,173600,1113191500,385000,385000,385000,385000,0
|
|
20241115,173500,1113191500,385000,385000,385000,385000,0
|
|
20241115,173400,1113191500,385000,385000,385000,385000,0
|
|
20241115,173300,1113191500,385000,385000,385000,385000,0
|
|
20241115,173200,1113191500,385000,385000,385000,385000,0
|
|
20241115,173100,1113191500,385000,385000,385000,385000,0
|
|
20241115,173000,1113191500,385000,385000,385000,385000,0
|
|
20241115,172900,1113191500,385000,385000,385000,385000,0
|
|
20241115,172800,1113191500,385000,385000,385000,385000,0
|
|
20241115,172700,1113191500,385000,385000,385000,385000,0
|
|
20241115,172600,1113191500,385000,385000,385000,385000,0
|
|
20241115,172500,1113191500,385000,385000,385000,385000,0
|
|
20241115,172400,1113191500,385000,385000,385000,385000,0
|
|
20241115,172300,1113191500,385000,385000,385000,385000,0
|
|
20241115,172200,1113191500,385000,385000,385000,385000,0
|
|
20241115,172100,1113191500,385000,385000,385000,385000,0
|
|
20241115,172000,1113191500,385000,385000,385000,385000,0
|
|
20241115,171900,1113191500,385000,385000,385000,385000,103
|
|
20241115,171800,1113191500,385000,385000,385000,385000,0
|
|
20241115,171700,1113191500,385000,385000,385000,385000,0
|
|
20241115,171600,1113191500,385000,385000,385000,385000,0
|
|
20241115,171500,1113191500,385000,385000,385000,385000,0
|
|
20241115,171400,1113191500,385000,385000,385000,385000,0
|
|
20241115,171300,1113191500,385000,385000,385000,385000,0
|
|
20241115,171200,1113191500,385000,385000,385000,385000,0
|
|
20241115,171100,1113191500,385000,385000,385000,385000,0
|
|
20241115,171000,1113191500,385000,385000,385000,385000,0
|
|
20241115,170900,1113191500,385000,385000,385000,385000,0
|
|
20241115,170800,1113191500,385000,385000,385000,385000,0
|
|
20241115,170700,1113191500,385000,385000,385000,385000,0
|
|
20241115,170600,1113191500,385000,385000,385000,385000,0
|
|
20241115,170500,1113191500,385000,385000,385000,385000,0
|
|
20241115,170400,1113191500,385000,385000,385000,385000,0
|
|
20241115,170300,1113191500,385000,385000,385000,385000,0
|
|
20241115,170200,1113191500,385000,385000,385000,385000,0
|
|
20241115,170100,1113191500,385000,385000,385000,385000,0
|
|
20241115,170000,1113191500,385000,385000,385000,385000,0
|
|
20241115,165900,1113191500,385000,385000,385000,385000,0
|
|
20241115,165800,1113191500,385000,385000,385000,385000,0
|
|
20241115,165700,1113191500,385000,385000,385000,385000,0
|
|
20241115,165600,1113191500,385000,385000,385000,385000,0
|
|
20241115,165500,1113191500,385000,385000,385000,385000,0
|
|
20241115,165400,1113191500,385000,385000,385000,385000,0
|
|
20241115,165300,1113191500,385000,385000,385000,385000,0
|
|
20241115,165200,1113191500,385000,385000,385000,385000,0
|
|
20241115,165100,1113191500,385000,385000,385000,385000,0
|
|
20241115,165000,1113191500,385000,385000,385000,385000,0
|
|
20241115,164900,1113191500,385000,385000,385000,385000,103
|
|
20241115,164800,1113191500,385000,385000,385000,385000,0
|
|
20241115,164700,1113191500,385000,385000,385000,385000,0
|
|
20241115,164600,1113191500,385000,385000,385000,385000,0
|
|
20241115,164500,1113191500,385000,385000,385000,385000,0
|
|
20241115,164400,1113191500,385000,385000,385000,385000,0
|
|
20241115,164300,1113191500,385000,385000,385000,385000,0
|
|
20241115,164200,1113191500,385000,385000,385000,385000,0
|
|
20241115,164100,1113191500,385000,385000,385000,385000,0
|
|
20241115,164000,1113191500,385000,385000,385000,385000,0
|
|
20241115,163900,1113191500,385000,385000,385000,385000,0
|
|
20241115,163800,1113191500,385000,385000,385000,385000,0
|
|
20241115,163700,1113191500,385000,385000,385000,385000,0
|
|
20241115,163600,1113191500,385000,385000,385000,385000,0
|
|
20241115,163500,1113191500,385000,385000,385000,385000,0
|
|
20241115,163400,1113191500,385000,385000,385000,385000,0
|
|
20241115,163300,1113191500,385000,385000,385000,385000,0
|
|
20241115,163200,1113191500,385000,385000,385000,385000,0
|
|
20241115,163100,1113191500,385000,385000,385000,385000,0
|
|
20241115,163000,1113191500,385000,385000,385000,385000,0
|
|
20241115,162900,1113191500,385000,385000,385000,385000,0
|
|
20241115,162800,1113191500,385000,385000,385000,385000,0
|
|
20241115,162700,1113191500,385000,385000,385000,385000,0
|
|
20241115,162600,1113191500,385000,385000,385000,385000,0
|
|
20241115,162500,1113191500,385000,385000,385000,385000,0
|
|
20241115,162400,1113191500,385000,385000,385000,385000,0
|
|
20241115,162300,1113191500,385000,385000,385000,385000,0
|
|
20241115,162200,1113191500,385000,385000,385000,385000,0
|
|
20241115,162100,1113191500,385000,385000,385000,385000,0
|
|
20241115,162000,1113191500,385000,385000,385000,385000,0
|
|
20241115,161900,1113191500,385000,385000,385000,385000,103
|
|
20241115,161800,1113191500,385000,385000,385000,385000,0
|
|
20241115,161700,1113191500,385000,385000,385000,385000,0
|
|
20241115,161600,1113191500,385000,385000,385000,385000,0
|
|
20241115,161500,1113191500,385000,385000,385000,385000,0
|
|
20241115,161400,1113191500,385000,385000,385000,385000,0
|
|
20241115,161300,1113191500,385000,385000,385000,385000,0
|
|
20241115,161200,1113191500,385000,385000,385000,385000,0
|
|
20241115,161100,1113191500,385000,385000,385000,385000,0
|
|
20241115,161000,1113191500,385000,385000,385000,385000,0
|
|
20241115,160900,1113191500,385000,385000,385000,385000,0
|
|
20241115,160800,1113191500,385000,385000,385000,385000,0
|
|
20241115,160700,1113191500,385000,385000,385000,385000,0
|
|
20241115,160600,1113191500,385000,385000,385000,385000,0
|
|
20241115,160500,1113191500,385000,385000,385000,385000,0
|
|
20241115,160400,1113191500,385000,385000,385000,385000,0
|
|
20241115,160300,1113191500,385000,385000,385000,385000,0
|
|
20241115,160200,1113191500,385000,385000,385000,385000,0
|
|
20241115,160100,1113191500,385000,385000,385000,385000,0
|
|
20241115,160000,1113191500,385000,385000,385000,385000,0
|
|
20241115,155900,1113191500,385000,385000,385000,385000,0
|
|
20241115,155800,1113191500,385000,385000,385000,385000,0
|
|
20241115,155700,1113191500,385000,385000,385000,385000,0
|
|
20241115,155600,1113191500,385000,385000,385000,385000,0
|
|
20241115,155500,1113191500,385000,385000,385000,385000,0
|
|
20241115,155400,1113191500,385000,385000,385000,385000,0
|
|
20241115,155300,1113191500,385000,385000,385000,385000,0
|
|
20241115,155200,1113191500,385000,385000,385000,385000,0
|
|
20241115,155100,1113191500,385000,385000,385000,385000,0
|
|
20241115,155000,1113191500,385000,385000,385000,385000,0
|
|
20241115,154900,1113191500,385000,385000,385000,385000,103
|
|
20241115,154800,1113191500,385000,385000,385000,385000,0
|
|
20241115,154700,1113191500,385000,385000,385000,385000,0
|
|
20241115,154600,1113191500,385000,385000,385000,385000,0
|
|
20241115,154500,1113191500,385000,385000,385000,385000,0
|
|
20241115,154400,1113191500,385000,385000,385000,385000,0
|
|
20241115,154300,1113191500,385000,385000,385000,385000,0
|
|
20241115,154200,1113191500,385000,385000,385000,385000,0
|
|
20241115,154100,1113191500,385000,385000,385000,385000,0
|
|
20241115,154000,1113191500,385000,385000,385000,385000,0
|
|
20241115,153900,1113191500,385000,385000,385000,385000,0
|
|
20241115,153800,1113191500,385000,385000,385000,385000,0
|
|
20241115,153700,1113191500,385000,385000,385000,385000,0
|
|
20241115,153600,1113191500,385000,385000,385000,385000,0
|
|
20241115,153500,1113191500,385000,385000,385000,385000,0
|
|
20241115,153400,1113191500,385000,385000,385000,385000,0
|
|
20241115,153300,1113191500,385000,385000,385000,385000,0
|
|
20241115,153200,1113191500,385000,385000,385000,385000,0
|
|
20241115,153100,1113191500,385000,385000,385000,385000,0
|
|
20241115,153000,1113191500,385000,385000,385000,385000,103
|
|
20241115,152900,1073536500,386000,386000,386000,386000,0
|
|
20241115,152800,1073536500,386000,386000,386000,386000,0
|
|
20241115,152700,1073536500,386000,386000,386000,386000,0
|
|
20241115,152600,1073536500,386000,386000,386000,386000,0
|
|
20241115,152500,1073536500,386000,386000,386000,386000,0
|
|
20241115,152400,1073536500,386000,386000,386000,386000,0
|
|
20241115,152300,1073536500,386000,386000,386000,386000,0
|
|
20241115,152200,1073536500,386000,386000,386000,386000,0
|
|
20241115,152100,1073536500,386000,386000,386000,386000,0
|
|
20241115,152000,1073536500,386000,386000,386000,386000,0
|
|
20241115,151900,1073536500,386000,385500,386000,385500,11
|
|
20241115,151800,1069294500,386000,386000,386000,386000,2
|
|
20241115,151700,1068522500,385500,385500,386000,385500,10
|
|
20241115,151600,1064663500,386000,386000,386000,386000,15
|
|
20241115,151500,1058873500,385500,385500,386000,385500,23
|
|
20241115,151400,1050006500,385500,385500,385500,385500,0
|
|
20241115,151300,1050006500,385500,385500,385500,385500,1
|
|
20241115,151200,1049621000,386000,386000,386000,386000,3
|
|
20241115,151100,1048463000,386500,386000,386500,386000,12
|
|
20241115,151000,1043830500,385500,385500,385500,385500,5
|
|
20241115,150900,1041903000,386000,386000,386000,386000,0
|
|
20241115,150800,1041903000,386000,386000,386000,386000,41
|
|
20241115,150700,1026077000,386500,387000,387000,386500,8
|
|
20241115,150600,1022984500,387500,387500,387500,387500,0
|
|
20241115,150500,1022984500,387500,387500,387500,387500,4
|
|
20241115,150400,1021434500,387000,387000,387000,387000,2
|
|
20241115,150300,1020660500,387000,387000,387000,387000,0
|
|
20241115,150200,1020660500,387000,388000,388000,387000,25
|
|
20241115,150100,1010984500,388000,388000,388000,388000,0
|
|
20241115,150000,1010984500,388000,388500,388500,387000,6
|
|
20241115,145900,1008659000,388500,388000,388500,388000,10
|
|
20241115,145800,1004778500,387000,387000,387000,387000,0
|
|
20241115,145700,1004778500,387000,386500,387000,386500,4
|
|
20241115,145600,1003231000,387000,387000,387000,387000,0
|
|
20241115,145500,1003231000,387000,387000,387000,387000,1
|
|
20241115,145400,1002844000,387000,387000,387000,387000,0
|
|
20241115,145300,1002844000,387000,387000,387000,387000,3
|
|
20241115,145200,1001683000,387000,387000,387000,387000,3
|
|
20241115,145100,1000522000,386500,386500,386500,386500,0
|
|
20241115,145000,1000522000,386500,386500,386500,386500,0
|
|
20241115,144900,1000522000,386500,386500,386500,386500,2
|
|
20241115,144800,999749000,386000,386000,386000,386000,1
|
|
20241115,144700,999363000,386500,386500,386500,386500,0
|
|
20241115,144600,999363000,386500,386500,386500,386500,0
|
|
20241115,144500,999363000,386500,386500,386500,386500,4
|
|
20241115,144400,997817000,386000,386500,386500,386000,4
|
|
20241115,144300,996272000,386500,387500,387500,386500,11
|
|
20241115,144200,992010500,386000,386000,386000,386000,14
|
|
20241115,144100,986606500,386000,386000,386000,386000,0
|
|
20241115,144000,986606500,386000,386000,386000,386000,5
|
|
20241115,143900,984676500,387000,387000,387000,387000,0
|
|
20241115,143800,984676500,387000,387000,387000,387000,8
|
|
20241115,143700,981580500,387000,387000,387000,387000,5
|
|
20241115,143600,979645500,387000,387000,387000,387000,3
|
|
20241115,143500,978484500,387000,387000,387000,387000,0
|
|
20241115,143400,978484500,387000,387500,387500,387000,18
|
|
20241115,143300,971510500,389000,389000,389000,389000,1
|
|
20241115,143200,971121500,387500,387500,387500,387500,2
|
|
20241115,143100,970346500,387500,387500,389000,387500,7
|
|
20241115,143000,967628000,387500,389000,389000,387500,61
|
|
20241115,142900,943987500,389000,389500,389500,389000,50
|
|
20241115,142800,924537000,389500,389500,389500,389500,1
|
|
20241115,142700,924147500,390500,390000,390500,390000,14
|
|
20241115,142600,918686500,390000,387500,390000,387500,178
|
|
20241115,142500,849482500,387000,386000,387000,386000,17
|
|
20241115,142400,842909500,386000,385500,386000,385500,13
|
|
20241115,142300,837897000,384500,384500,384500,384500,0
|
|
20241115,142200,837897000,384500,385000,385500,384500,15
|
|
20241115,142100,832122500,385000,385000,385000,385000,6
|
|
20241115,142000,829812500,386000,386000,386000,386000,1
|
|
20241115,141900,829426500,385000,385000,385000,385000,1
|
|
20241115,141800,829041500,385000,385000,385000,385000,0
|
|
20241115,141700,829041500,385000,385000,385000,385000,0
|
|
20241115,141600,829041500,385000,385000,385000,385000,35
|
|
20241115,141500,815566500,385500,385500,385500,385500,29
|
|
20241115,141400,804387000,384500,384500,384500,384500,0
|
|
20241115,141300,804387000,384500,385000,385000,384500,14
|
|
20241115,141200,798999000,385500,385000,385500,385000,11
|
|
20241115,141100,794763500,383500,383500,383500,383500,0
|
|
20241115,141000,794763500,383500,383500,383500,383500,0
|
|
20241115,140900,794763500,383500,383500,383500,383500,1
|
|
20241115,140800,794380000,385000,385000,385000,385000,0
|
|
20241115,140700,794380000,385000,385000,385000,385000,11
|
|
20241115,140600,790145000,384500,383500,384500,383500,8
|
|
20241115,140500,787072000,384500,384500,384500,384500,0
|
|
20241115,140400,787072000,384500,384500,384500,384500,0
|
|
20241115,140300,787072000,384500,384500,384500,384500,0
|
|
20241115,140200,787072000,384500,383500,384500,383000,23
|
|
20241115,140100,778255500,384000,384000,384000,384000,0
|
|
20241115,140000,778255500,384000,384500,384500,384000,14
|
|
20241115,135900,772877500,384500,384000,384500,384000,3
|
|
20241115,135800,771724500,385000,384500,385000,384000,8
|
|
20241115,135700,768649500,384500,384500,384500,384500,2
|
|
20241115,135600,767880500,384500,384500,384500,384500,6
|
|
20241115,135500,765573500,385000,385000,385000,385000,0
|
|
20241115,135400,765573500,385000,384500,385000,384500,3
|
|
20241115,135300,764419500,384500,384500,384500,384500,6
|
|
20241115,135200,762112500,384500,384500,384500,384500,3
|
|
20241115,135100,760959000,385000,384500,385000,384500,39
|
|
20241115,135000,745960500,384000,384000,384000,384000,1
|
|
20241115,134900,745576500,384000,384000,384000,384000,0
|
|
20241115,134800,745576500,384000,384000,384000,384000,3
|
|
20241115,134700,744424500,384500,384500,384500,384500,0
|
|
20241115,134600,744424500,384500,384500,384500,384500,0
|
|
20241115,134500,744424500,384500,384500,384500,384500,0
|
|
20241115,134400,744424500,384500,384500,384500,384500,0
|
|
20241115,134300,744424500,384500,384500,384500,384500,2
|
|
20241115,134200,743655500,384000,384000,384000,384000,0
|
|
20241115,134100,743655500,384000,384000,384000,384000,0
|
|
20241115,134000,743655500,384000,384000,384000,384000,10
|
|
20241115,133900,739815500,384500,384500,384500,384500,0
|
|
20241115,133800,739815500,384500,384500,384500,384500,1
|
|
20241115,133700,739431000,384500,384500,384500,384500,0
|
|
20241115,133600,739431000,384500,384500,384500,384500,0
|
|
20241115,133500,739431000,384500,384500,384500,384500,3
|
|
20241115,133400,738277500,384000,384000,384000,384000,0
|
|
20241115,133300,738277500,384000,384000,384000,384000,0
|
|
20241115,133200,738277500,384000,384000,384000,384000,1
|
|
20241115,133100,737893500,384000,384000,384000,384000,0
|
|
20241115,133000,737893500,384000,384500,384500,384000,2
|
|
20241115,132900,737125000,384500,384500,384500,384500,0
|
|
20241115,132800,737125000,384500,384500,384500,384500,1
|
|
20241115,132700,736740500,385000,385000,385000,385000,0
|
|
20241115,132600,736740500,385000,385000,385000,385000,0
|
|
20241115,132500,736740500,385000,385000,385000,385000,0
|
|
20241115,132400,736740500,385000,385000,385000,385000,3
|
|
20241115,132300,735585500,385000,385000,385000,385000,4
|
|
20241115,132200,734045500,385500,385500,385500,385500,0
|
|
20241115,132100,734045500,385500,385000,385500,385000,40
|
|
20241115,132000,718643500,385000,385000,385000,385000,0
|
|
20241115,131900,718643500,385000,385000,385000,385000,2
|
|
20241115,131800,717873500,385000,384500,385000,384500,7
|
|
20241115,131700,715179500,384500,384500,384500,384500,12
|
|
20241115,131600,710565500,384500,384500,384500,384500,0
|
|
20241115,131500,710565500,384500,384500,384500,384500,0
|
|
20241115,131400,710565500,384500,384500,384500,384500,1
|
|
20241115,131300,710181000,384500,384500,384500,384500,11
|
|
20241115,131200,705951500,384500,384500,384500,384500,1
|
|
20241115,131100,705567000,384000,384000,384000,384000,0
|
|
20241115,131000,705567000,384000,384000,384000,384000,0
|
|
20241115,130900,705567000,384000,384000,384000,384000,0
|
|
20241115,130800,705567000,384000,384000,384000,384000,2
|
|
20241115,130700,704799000,384000,384000,384000,384000,0
|
|
20241115,130600,704799000,384000,384000,384000,384000,0
|
|
20241115,130500,704799000,384000,384000,384000,384000,3
|
|
20241115,130400,703647000,384000,384500,384500,384000,6
|
|
20241115,130300,701342000,384500,384500,384500,384500,0
|
|
20241115,130200,701342000,384500,384500,384500,384500,1
|
|
20241115,130100,700957500,385000,385000,385000,385000,2
|
|
20241115,130000,700187500,385000,384500,385000,384500,4
|
|
20241115,125900,698648500,383500,383500,383500,383500,0
|
|
20241115,125800,698648500,383500,383500,383500,383500,0
|
|
20241115,125700,698648500,383500,383500,383500,383500,0
|
|
20241115,125600,698648500,383500,383500,383500,383500,0
|
|
20241115,125500,698648500,383500,383500,383500,383500,3
|
|
20241115,125400,697498000,384000,383500,384000,383500,38
|
|
20241115,125300,682918500,383500,383500,383500,383500,0
|
|
20241115,125200,682918500,383500,383500,383500,383500,0
|
|
20241115,125100,682918500,383500,383500,383500,383500,0
|
|
20241115,125000,682918500,383500,383500,383500,383500,1
|
|
20241115,124900,682535000,383000,383000,383000,383000,10
|
|
20241115,124800,678705000,382500,382500,382500,382500,3
|
|
20241115,124700,677557500,382500,382500,382500,382500,0
|
|
20241115,124600,677557500,382500,382500,382500,382500,2
|
|
20241115,124500,676792500,382000,382000,382000,382000,1
|
|
20241115,124400,676410500,382000,382000,382000,382000,0
|
|
20241115,124300,676410500,382000,382000,382000,382000,26
|
|
20241115,124200,666478500,383000,383000,383000,383000,0
|
|
20241115,124100,666478500,383000,383000,383000,383000,0
|
|
20241115,124000,666478500,383000,383000,383000,383000,3
|
|
20241115,123900,665329500,382000,382000,382000,382000,0
|
|
20241115,123800,665329500,382000,382000,382000,382000,0
|
|
20241115,123700,665329500,382000,382000,382000,382000,0
|
|
20241115,123600,665329500,382000,382000,382000,382000,20
|
|
20241115,123500,657689500,383500,383500,383500,383500,0
|
|
20241115,123400,657689500,383500,383500,383500,383500,0
|
|
20241115,123300,657689500,383500,383500,383500,383500,0
|
|
20241115,123200,657689500,383500,383500,383500,383500,0
|
|
20241115,123100,657689500,383500,383500,383500,383500,0
|
|
20241115,123000,657689500,383500,383500,383500,383500,1
|
|
20241115,122900,657306000,383500,383500,383500,383500,1
|
|
20241115,122800,656922500,383500,383500,383500,383500,1
|
|
20241115,122700,656539000,383000,383000,383000,383000,3
|
|
20241115,122600,655390000,382000,382000,382000,382000,0
|
|
20241115,122500,655390000,382000,382000,382000,382000,0
|
|
20241115,122400,655390000,382000,382000,382000,382000,0
|
|
20241115,122300,655390000,382000,382000,382000,382000,4
|
|
20241115,122200,653862000,382500,382500,382500,382500,0
|
|
20241115,122100,653862000,382500,382500,382500,382500,0
|
|
20241115,122000,653862000,382500,382500,382500,382500,0
|
|
20241115,121900,653862000,382500,382500,382500,382500,6
|
|
20241115,121800,651567000,382500,382500,382500,382500,0
|
|
20241115,121700,651567000,382500,382500,382500,382500,2
|
|
20241115,121600,650802000,382500,382500,382500,382500,1
|
|
20241115,121500,650419500,382500,382500,382500,382500,0
|
|
20241115,121400,650419500,382500,382500,382500,382500,5
|
|
20241115,121300,648507000,382500,382500,382500,382500,1
|
|
20241115,121200,648124500,382500,382500,382500,382500,0
|
|
20241115,121100,648124500,382500,382500,382500,382500,0
|
|
20241115,121000,648124500,382500,382500,382500,382500,0
|
|
20241115,120900,648124500,382500,382500,382500,382500,1
|
|
20241115,120800,647742000,382500,382500,382500,382500,0
|
|
20241115,120700,647742000,382500,382500,382500,382500,0
|
|
20241115,120600,647742000,382500,382500,382500,382500,0
|
|
20241115,120500,647742000,382500,383000,383000,382500,5
|
|
20241115,120400,645827500,383500,383500,383500,383500,0
|
|
20241115,120300,645827500,383500,383500,383500,383500,0
|
|
20241115,120200,645827500,383500,383500,383500,383500,0
|
|
20241115,120100,645827500,383500,383500,383500,383500,1
|
|
20241115,120000,645444000,382000,382000,382000,382000,0
|
|
20241115,115900,645444000,382000,382000,382000,382000,0
|
|
20241115,115800,645444000,382000,382000,382000,382000,1
|
|
20241115,115700,645062000,383500,383500,383500,383500,0
|
|
20241115,115600,645062000,383500,383500,383500,383500,0
|
|
20241115,115500,645062000,383500,383500,383500,383500,0
|
|
20241115,115400,645062000,383500,383500,383500,383500,0
|
|
20241115,115300,645062000,383500,383500,383500,383500,0
|
|
20241115,115200,645062000,383500,383500,383500,383500,0
|
|
20241115,115100,645062000,383500,383500,383500,383500,1
|
|
20241115,115000,644678500,383500,383500,383500,383500,0
|
|
20241115,114900,644678500,383500,383500,383500,383500,0
|
|
20241115,114800,644678500,383500,383500,383500,383500,0
|
|
20241115,114700,644678500,383500,383500,383500,383500,0
|
|
20241115,114600,644678500,383500,383500,383500,383500,0
|
|
20241115,114500,644678500,383500,383500,383500,383500,0
|
|
20241115,114400,644678500,383500,383500,383500,383500,9
|
|
20241115,114300,641227000,382000,382000,382000,382000,0
|
|
20241115,114200,641227000,382000,382000,382000,382000,0
|
|
20241115,114100,641227000,382000,382000,382000,382000,0
|
|
20241115,114000,641227000,382000,382000,382000,382000,0
|
|
20241115,113900,641227000,382000,382000,382000,382000,0
|
|
20241115,113800,641227000,382000,382000,382000,382000,0
|
|
20241115,113700,641227000,382000,382000,382000,382000,0
|
|
20241115,113600,641227000,382000,382000,382000,382000,0
|
|
20241115,113500,641227000,382000,382000,382000,382000,0
|
|
20241115,113400,641227000,382000,382000,382000,382000,2
|
|
20241115,113300,640463000,382000,382000,382000,382000,0
|
|
20241115,113200,640463000,382000,382000,382000,382000,0
|
|
20241115,113100,640463000,382000,382000,382000,382000,2
|
|
20241115,113000,639699000,382000,382000,382000,382000,0
|
|
20241115,112900,639699000,382000,382000,382000,382000,2
|
|
20241115,112800,638935000,383000,383000,383000,383000,2
|
|
20241115,112700,638169000,384000,384000,384000,384000,0
|
|
20241115,112600,638169000,384000,382000,384000,382000,30
|
|
20241115,112500,626679000,382000,382000,382000,382000,0
|
|
20241115,112400,626679000,382000,382000,382000,382000,0
|
|
20241115,112300,626679000,382000,382000,382000,382000,0
|
|
20241115,112200,626679000,382000,382000,382000,382000,0
|
|
20241115,112100,626679000,382000,382000,382000,382000,4
|
|
20241115,112000,625151000,382500,382500,382500,382500,6
|
|
20241115,111900,622856000,382500,382500,382500,382500,0
|
|
20241115,111800,622856000,382500,382500,382500,382500,0
|
|
20241115,111700,622856000,382500,382500,382500,382500,5
|
|
20241115,111600,620943500,383000,383000,383000,383000,2
|
|
20241115,111500,620177500,384000,384000,384000,384000,4
|
|
20241115,111400,618641500,385000,384500,385000,384500,2
|
|
20241115,111300,617872000,383000,383000,383000,383000,0
|
|
20241115,111200,617872000,383000,385000,385000,383000,3
|
|
20241115,111100,616720500,385000,385000,385000,385000,6
|
|
20241115,111000,614410500,385000,385000,385000,384500,7
|
|
20241115,110900,611716000,384000,384000,384000,384000,2
|
|
20241115,110800,610948000,384500,384500,384500,384500,0
|
|
20241115,110700,610948000,384500,384500,384500,384500,1
|
|
20241115,110600,610563500,384000,384000,384000,384000,0
|
|
20241115,110500,610563500,384000,382000,384000,382000,8
|
|
20241115,110400,607495500,383500,383500,383500,383500,2
|
|
20241115,110300,606728500,385000,381000,385000,377000,291
|
|
20241115,110200,495970000,382000,381000,382000,381000,4
|
|
20241115,110100,494444500,382000,379000,382000,379000,2
|
|
20241115,110000,493683500,382000,382000,382000,382000,1
|
|
20241115,105900,493301500,382000,381500,382000,381500,26
|
|
20241115,105800,483370000,381000,381000,381000,381000,5
|
|
20241115,105700,481465000,381000,380000,381000,379000,27
|
|
20241115,105600,471204000,379500,379500,379500,379500,0
|
|
20241115,105500,471204000,379500,379500,379500,379500,2
|
|
20241115,105400,470445000,380000,380000,380000,380000,1
|
|
20241115,105300,470065000,380000,380000,380000,380000,2
|
|
20241115,105200,469305000,380000,380000,380000,380000,7
|
|
20241115,105100,466645000,380000,380000,380000,380000,6
|
|
20241115,105000,464365000,380000,379000,380000,379000,94
|
|
20241115,104900,428698500,378500,378500,378500,378500,0
|
|
20241115,104800,428698500,378500,378500,378500,378500,0
|
|
20241115,104700,428698500,378500,378500,378500,378500,7
|
|
20241115,104600,426049000,378500,378500,378500,378500,0
|
|
20241115,104500,426049000,378500,378500,378500,378500,2
|
|
20241115,104400,425292000,378500,378500,378500,378500,0
|
|
20241115,104300,425292000,378500,378500,378500,378500,5
|
|
20241115,104200,423399500,378000,378000,378000,378000,0
|
|
20241115,104100,423399500,378000,378000,378000,378000,0
|
|
20241115,104000,423399500,378000,378500,378500,378000,7
|
|
20241115,103900,420750500,379000,379000,379000,379000,0
|
|
20241115,103800,420750500,379000,379000,379000,379000,0
|
|
20241115,103700,420750500,379000,379000,379000,379000,0
|
|
20241115,103600,420750500,379000,379000,379000,379000,3
|
|
20241115,103500,419613500,379000,379000,379000,379000,0
|
|
20241115,103400,419613500,379000,379000,379000,379000,0
|
|
20241115,103300,419613500,379000,379000,379000,379000,5
|
|
20241115,103200,417718500,377500,379500,379500,377500,3
|
|
20241115,103100,416584000,378000,377500,378000,377500,4
|
|
20241115,103000,415073000,378000,377500,378000,377500,6
|
|
20241115,102900,412806500,378000,378000,378000,378000,2
|
|
20241115,102800,412050500,378000,378000,378000,378000,2
|
|
20241115,102700,411294500,377500,377500,377500,377500,0
|
|
20241115,102600,411294500,377500,377500,377500,377500,6
|
|
20241115,102500,409029500,378500,378500,378500,378500,0
|
|
20241115,102400,409029500,378500,378500,378500,378500,3
|
|
20241115,102300,407894000,378500,377000,378500,377000,105
|
|
20241115,102200,368301500,377000,377000,377000,377000,1
|
|
20241115,102100,367924500,379500,379500,379500,379500,1
|
|
20241115,102000,367545000,379500,379000,379500,379000,3
|
|
20241115,101900,366407500,377500,377500,377500,377500,2
|
|
20241115,101800,365652500,377500,377500,377500,377500,4
|
|
20241115,101700,364142500,377500,377500,377500,377500,1
|
|
20241115,101600,363765000,377500,379000,379000,377000,55
|
|
20241115,101500,342974000,379000,379000,379000,379000,4
|
|
20241115,101400,341458000,379000,378500,379000,378500,2
|
|
20241115,101300,340700500,378000,378500,378500,378000,56
|
|
20241115,101200,319525500,378500,378500,378500,378500,5
|
|
20241115,101100,317633000,379000,379000,379000,379000,5
|
|
20241115,101000,315738000,379000,379000,379000,379000,2
|
|
20241115,100900,314980000,378500,378500,378500,378500,3
|
|
20241115,100800,313844500,379000,379000,379000,379000,2
|
|
20241115,100700,313086500,379000,379000,379000,379000,1
|
|
20241115,100600,312707500,379000,379000,379000,379000,1
|
|
20241115,100500,312328500,379000,379500,379500,379000,30
|
|
20241115,100400,300955500,380000,380000,380000,380000,0
|
|
20241115,100300,300955500,380000,380000,380000,380000,3
|
|
20241115,100200,299815500,380000,379500,380000,379500,6
|
|
20241115,100100,297536000,380000,380000,380000,380000,1
|
|
20241115,100000,297156000,380000,379500,380000,379500,4
|
|
20241115,095900,295636500,380000,380000,380000,380000,1
|
|
20241115,095800,295256500,380000,380000,380000,380000,0
|
|
20241115,095700,295256500,380000,381000,381000,380000,19
|
|
20241115,095600,288032500,381000,381000,381000,381000,0
|
|
20241115,095500,288032500,381000,381000,381000,381000,0
|
|
20241115,095400,288032500,381000,381000,381000,381000,3
|
|
20241115,095300,286889500,381000,381000,381000,381000,0
|
|
20241115,095200,286889500,381000,381000,381000,381000,1
|
|
20241115,095100,286508500,380500,380500,380500,380500,0
|
|
20241115,095000,286508500,380500,380500,381500,380500,7
|
|
20241115,094900,283844000,381500,381500,381500,381500,5
|
|
20241115,094800,281936500,381500,381500,381500,381500,9
|
|
20241115,094700,278503000,381000,381000,381000,381000,5
|
|
20241115,094600,276598000,379500,379500,379500,379500,49
|
|
20241115,094500,258002500,379500,379000,379500,379000,46
|
|
20241115,094400,240567000,379000,379000,379000,378500,12
|
|
20241115,094300,236021500,378500,379500,379500,378500,23
|
|
20241115,094200,227303000,379000,379000,379000,379000,13
|
|
20241115,094100,222376000,379500,380500,380500,379500,36
|
|
20241115,094000,208713000,380500,380500,380500,380500,1
|
|
20241115,093900,208332500,380000,380000,380000,380000,7
|
|
20241115,093800,205672500,380000,381000,381000,380000,52
|
|
20241115,093700,185886000,381500,381500,381500,381500,2
|
|
20241115,093600,185123000,381500,382000,382000,381500,6
|
|
20241115,093500,182833500,382000,382000,382000,382000,0
|
|
20241115,093400,182833500,382000,382000,382000,382000,1
|
|
20241115,093300,182451500,382000,382000,382000,382000,0
|
|
20241115,093200,182451500,382000,382000,382000,382000,1
|
|
20241115,093100,182069500,381000,381000,381000,381000,0
|
|
20241115,093000,182069500,381000,382500,382500,381000,3
|
|
20241115,092900,180925000,381000,381000,381000,381000,0
|
|
20241115,092800,180925000,381000,381000,381000,381000,2
|
|
20241115,092700,180163000,380500,380500,380500,380500,1
|
|
20241115,092600,179782500,380500,380500,380500,380500,10
|
|
20241115,092500,175977500,380500,380000,380500,380000,19
|
|
20241115,092400,168755500,379500,379500,379500,379500,0
|
|
20241115,092300,168755500,379500,379500,379500,379500,0
|
|
20241115,092200,168755500,379500,379500,379500,379500,2
|
|
20241115,092100,167996500,380000,381000,381000,380000,2
|
|
20241115,092000,167235500,379500,379500,379500,379500,2
|
|
20241115,091900,166476500,379500,382000,382000,379500,6
|
|
20241115,091800,164197000,379500,380500,380500,379500,37
|
|
20241115,091700,150143500,380000,380000,380000,380000,0
|
|
20241115,091600,150143500,380000,382000,382000,380000,22
|
|
20241115,091500,141775000,382500,382500,382500,382500,0
|
|
20241115,091400,141775000,382500,382000,382500,382000,2
|
|
20241115,091300,141010500,382500,382500,382500,382500,3
|
|
20241115,091200,139863000,382500,382500,382500,382500,0
|
|
20241115,091100,139863000,382500,382500,382500,382500,21
|
|
20241115,091000,131830500,382500,385000,385000,382500,28
|
|
20241115,090900,121106000,382500,380000,382500,380000,82
|
|
20241115,090800,89818500,380000,380000,380000,380000,4
|
|
20241115,090700,88298500,380000,380000,380000,379500,17
|
|
20241115,090600,81840000,380000,382000,382000,380000,64
|
|
20241115,090500,57514500,378000,379500,379500,378000,7
|
|
20241115,090400,54865500,382500,379000,382500,378000,56
|
|
20241115,090300,33678000,381000,380500,381000,380000,13
|
|
20241115,090200,28736500,381000,382000,382000,381000,15
|
|
20241115,090100,23014500,383000,384000,384000,383000,37
|
|
20241115,090000,8842500,384000,384500,384500,384000,23
|