591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184800,1001343000,388500,388500,388500,388500,152
|
|
20241119,184700,1001343000,388500,388500,388500,388500,0
|
|
20241119,184600,1001343000,388500,388500,388500,388500,0
|
|
20241119,184500,1001343000,388500,388500,388500,388500,0
|
|
20241119,184400,1001343000,388500,388500,388500,388500,0
|
|
20241119,184300,1001343000,388500,388500,388500,388500,0
|
|
20241119,184200,1001343000,388500,388500,388500,388500,0
|
|
20241119,184100,1001343000,388500,388500,388500,388500,0
|
|
20241119,184000,1001343000,388500,388500,388500,388500,0
|
|
20241119,183900,1001343000,388500,388500,388500,388500,0
|
|
20241119,183800,1001343000,388500,388500,388500,388500,0
|
|
20241119,183700,1001343000,388500,388500,388500,388500,0
|
|
20241119,183600,1001343000,388500,388500,388500,388500,0
|
|
20241119,183500,1001343000,388500,388500,388500,388500,0
|
|
20241119,183400,1001343000,388500,388500,388500,388500,0
|
|
20241119,183300,1001343000,388500,388500,388500,388500,0
|
|
20241119,183200,1001343000,388500,388500,388500,388500,0
|
|
20241119,183100,1001343000,388500,388500,388500,388500,0
|
|
20241119,183000,1001343000,388500,388500,388500,388500,0
|
|
20241119,182900,1001343000,388500,388500,388500,388500,0
|
|
20241119,182800,1001343000,388500,388500,388500,388500,0
|
|
20241119,182700,1001343000,388500,388500,388500,388500,0
|
|
20241119,182600,1001343000,388500,388500,388500,388500,0
|
|
20241119,182500,1001343000,388500,388500,388500,388500,0
|
|
20241119,182400,1001343000,388500,388500,388500,388500,0
|
|
20241119,182300,1001343000,388500,388500,388500,388500,0
|
|
20241119,182200,1001343000,388500,388500,388500,388500,0
|
|
20241119,182100,1001343000,388500,388500,388500,388500,0
|
|
20241119,182000,1001343000,388500,388500,388500,388500,0
|
|
20241119,181900,1001343000,388500,388500,388500,388500,0
|
|
20241119,181800,1001343000,388500,388500,388500,388500,152
|
|
20241119,181700,1001343000,388500,388500,388500,388500,0
|
|
20241119,181600,1001343000,388500,388500,388500,388500,0
|
|
20241119,181500,1001343000,388500,388500,388500,388500,0
|
|
20241119,181400,1001343000,388500,388500,388500,388500,0
|
|
20241119,181300,1001343000,388500,388500,388500,388500,0
|
|
20241119,181200,1001343000,388500,388500,388500,388500,0
|
|
20241119,181100,1001343000,388500,388500,388500,388500,0
|
|
20241119,181000,1001343000,388500,388500,388500,388500,0
|
|
20241119,180900,1001343000,388500,388500,388500,388500,0
|
|
20241119,180800,1001343000,388500,388500,388500,388500,0
|
|
20241119,180700,1001343000,388500,388500,388500,388500,0
|
|
20241119,180600,1001343000,388500,388500,388500,388500,0
|
|
20241119,180500,1001343000,388500,388500,388500,388500,0
|
|
20241119,180400,1001343000,388500,388500,388500,388500,0
|
|
20241119,180300,1001343000,388500,388500,388500,388500,0
|
|
20241119,180200,1001343000,388500,388500,388500,388500,0
|
|
20241119,180100,1001343000,388500,388500,388500,388500,0
|
|
20241119,180000,1001343000,388500,388500,388500,388500,0
|
|
20241119,175900,1001343000,388500,388500,388500,388500,0
|
|
20241119,175800,1001343000,388500,388500,388500,388500,0
|
|
20241119,175700,1001343000,388500,388500,388500,388500,0
|
|
20241119,175600,1001343000,388500,388500,388500,388500,0
|
|
20241119,175500,1001343000,388500,388500,388500,388500,0
|
|
20241119,175400,1001343000,388500,388500,388500,388500,0
|
|
20241119,175300,1001343000,388500,388500,388500,388500,0
|
|
20241119,175200,1001343000,388500,388500,388500,388500,0
|
|
20241119,175100,1001343000,388500,388500,388500,388500,0
|
|
20241119,175000,1001343000,388500,388500,388500,388500,0
|
|
20241119,174900,1001343000,388500,388500,388500,388500,0
|
|
20241119,174800,1001343000,388500,388500,388500,388500,152
|
|
20241119,174700,1001343000,388500,388500,388500,388500,0
|
|
20241119,174600,1001343000,388500,388500,388500,388500,0
|
|
20241119,174500,1001343000,388500,388500,388500,388500,0
|
|
20241119,174400,1001343000,388500,388500,388500,388500,0
|
|
20241119,174300,1001343000,388500,388500,388500,388500,0
|
|
20241119,174200,1001343000,388500,388500,388500,388500,0
|
|
20241119,174100,1001343000,388500,388500,388500,388500,0
|
|
20241119,174000,1001343000,388500,388500,388500,388500,0
|
|
20241119,173900,1001343000,388500,388500,388500,388500,0
|
|
20241119,173800,1001343000,388500,388500,388500,388500,0
|
|
20241119,173700,1001343000,388500,388500,388500,388500,0
|
|
20241119,173600,1001343000,388500,388500,388500,388500,0
|
|
20241119,173500,1001343000,388500,388500,388500,388500,0
|
|
20241119,173400,1001343000,388500,388500,388500,388500,0
|
|
20241119,173300,1001343000,388500,388500,388500,388500,0
|
|
20241119,173200,1001343000,388500,388500,388500,388500,0
|
|
20241119,173100,1001343000,388500,388500,388500,388500,0
|
|
20241119,173000,1001343000,388500,388500,388500,388500,0
|
|
20241119,172900,1001343000,388500,388500,388500,388500,0
|
|
20241119,172800,1001343000,388500,388500,388500,388500,0
|
|
20241119,172700,1001343000,388500,388500,388500,388500,0
|
|
20241119,172600,1001343000,388500,388500,388500,388500,0
|
|
20241119,172500,1001343000,388500,388500,388500,388500,0
|
|
20241119,172400,1001343000,388500,388500,388500,388500,0
|
|
20241119,172300,1001343000,388500,388500,388500,388500,0
|
|
20241119,172200,1001343000,388500,388500,388500,388500,0
|
|
20241119,172100,1001343000,388500,388500,388500,388500,0
|
|
20241119,172000,1001343000,388500,388500,388500,388500,0
|
|
20241119,171900,1001343000,388500,388500,388500,388500,0
|
|
20241119,171800,1001343000,388500,388500,388500,388500,152
|
|
20241119,171700,1001343000,388500,388500,388500,388500,0
|
|
20241119,171600,1001343000,388500,388500,388500,388500,0
|
|
20241119,171500,1001343000,388500,388500,388500,388500,0
|
|
20241119,171400,1001343000,388500,388500,388500,388500,0
|
|
20241119,171300,1001343000,388500,388500,388500,388500,0
|
|
20241119,171200,1001343000,388500,388500,388500,388500,0
|
|
20241119,171100,1001343000,388500,388500,388500,388500,0
|
|
20241119,171000,1001343000,388500,388500,388500,388500,0
|
|
20241119,170900,1001343000,388500,388500,388500,388500,0
|
|
20241119,170800,1001343000,388500,388500,388500,388500,0
|
|
20241119,170700,1001343000,388500,388500,388500,388500,0
|
|
20241119,170600,1001343000,388500,388500,388500,388500,0
|
|
20241119,170500,1001343000,388500,388500,388500,388500,0
|
|
20241119,170400,1001343000,388500,388500,388500,388500,0
|
|
20241119,170300,1001343000,388500,388500,388500,388500,0
|
|
20241119,170200,1001343000,388500,388500,388500,388500,0
|
|
20241119,170100,1001343000,388500,388500,388500,388500,0
|
|
20241119,170000,1001343000,388500,388500,388500,388500,0
|
|
20241119,165900,1001343000,388500,388500,388500,388500,0
|
|
20241119,165800,1001343000,388500,388500,388500,388500,0
|
|
20241119,165700,1001343000,388500,388500,388500,388500,0
|
|
20241119,165600,1001343000,388500,388500,388500,388500,0
|
|
20241119,165500,1001343000,388500,388500,388500,388500,0
|
|
20241119,165400,1001343000,388500,388500,388500,388500,0
|
|
20241119,165300,1001343000,388500,388500,388500,388500,0
|
|
20241119,165200,1001343000,388500,388500,388500,388500,0
|
|
20241119,165100,1001343000,388500,388500,388500,388500,0
|
|
20241119,165000,1001343000,388500,388500,388500,388500,0
|
|
20241119,164900,1001343000,388500,388500,388500,388500,0
|
|
20241119,164800,1001343000,388500,388500,388500,388500,152
|
|
20241119,164700,1001343000,388500,388500,388500,388500,0
|
|
20241119,164600,1001343000,388500,388500,388500,388500,0
|
|
20241119,164500,1001343000,388500,388500,388500,388500,0
|
|
20241119,164400,1001343000,388500,388500,388500,388500,0
|
|
20241119,164300,1001343000,388500,388500,388500,388500,0
|
|
20241119,164200,1001343000,388500,388500,388500,388500,0
|
|
20241119,164100,1001343000,388500,388500,388500,388500,0
|
|
20241119,164000,1001343000,388500,388500,388500,388500,0
|
|
20241119,163900,1001343000,388500,388500,388500,388500,0
|
|
20241119,163800,1001343000,388500,388500,388500,388500,0
|
|
20241119,163700,1001343000,388500,388500,388500,388500,0
|
|
20241119,163600,1001343000,388500,388500,388500,388500,0
|
|
20241119,163500,1001343000,388500,388500,388500,388500,0
|
|
20241119,163400,1001343000,388500,388500,388500,388500,0
|
|
20241119,163300,1001343000,388500,388500,388500,388500,0
|
|
20241119,163200,1001343000,388500,388500,388500,388500,0
|
|
20241119,163100,1001343000,388500,388500,388500,388500,0
|
|
20241119,163000,1001343000,388500,388500,388500,388500,0
|
|
20241119,162900,1001343000,388500,388500,388500,388500,0
|
|
20241119,162800,1001343000,388500,388500,388500,388500,0
|
|
20241119,162700,1001343000,388500,388500,388500,388500,0
|
|
20241119,162600,1001343000,388500,388500,388500,388500,0
|
|
20241119,162500,1001343000,388500,388500,388500,388500,0
|
|
20241119,162400,1001343000,388500,388500,388500,388500,0
|
|
20241119,162300,1001343000,388500,388500,388500,388500,0
|
|
20241119,162200,1001343000,388500,388500,388500,388500,0
|
|
20241119,162100,1001343000,388500,388500,388500,388500,0
|
|
20241119,162000,1001343000,388500,388500,388500,388500,0
|
|
20241119,161900,1001343000,388500,388500,388500,388500,0
|
|
20241119,161800,1001343000,388500,388500,388500,388500,152
|
|
20241119,161700,1001343000,388500,388500,388500,388500,0
|
|
20241119,161600,1001343000,388500,388500,388500,388500,0
|
|
20241119,161500,1001343000,388500,388500,388500,388500,0
|
|
20241119,161400,1001343000,388500,388500,388500,388500,0
|
|
20241119,161300,1001343000,388500,388500,388500,388500,0
|
|
20241119,161200,1001343000,388500,388500,388500,388500,0
|
|
20241119,161100,1001343000,388500,388500,388500,388500,0
|
|
20241119,161000,1001343000,388500,388500,388500,388500,0
|
|
20241119,160900,1001343000,388500,388500,388500,388500,0
|
|
20241119,160800,1001343000,388500,388500,388500,388500,0
|
|
20241119,160700,1001343000,388500,388500,388500,388500,0
|
|
20241119,160600,1001343000,388500,388500,388500,388500,0
|
|
20241119,160500,1001343000,388500,388500,388500,388500,0
|
|
20241119,160400,1001343000,388500,388500,388500,388500,0
|
|
20241119,160300,1001343000,388500,388500,388500,388500,0
|
|
20241119,160200,1001343000,388500,388500,388500,388500,0
|
|
20241119,160100,1001343000,388500,388500,388500,388500,0
|
|
20241119,160000,1001343000,388500,388500,388500,388500,0
|
|
20241119,155900,1001343000,388500,388500,388500,388500,0
|
|
20241119,155800,1001343000,388500,388500,388500,388500,0
|
|
20241119,155700,1001343000,388500,388500,388500,388500,0
|
|
20241119,155600,1001343000,388500,388500,388500,388500,0
|
|
20241119,155500,1001343000,388500,388500,388500,388500,0
|
|
20241119,155400,1001343000,388500,388500,388500,388500,0
|
|
20241119,155300,1001343000,388500,388500,388500,388500,0
|
|
20241119,155200,1001343000,388500,388500,388500,388500,0
|
|
20241119,155100,1001343000,388500,388500,388500,388500,0
|
|
20241119,155000,1001343000,388500,388500,388500,388500,0
|
|
20241119,154900,1001343000,388500,388500,388500,388500,0
|
|
20241119,154800,1001343000,388500,388500,388500,388500,152
|
|
20241119,154700,1001343000,388500,388500,388500,388500,0
|
|
20241119,154600,1001343000,388500,388500,388500,388500,0
|
|
20241119,154500,1001343000,388500,388500,388500,388500,0
|
|
20241119,154400,1001343000,388500,388500,388500,388500,0
|
|
20241119,154300,1001343000,388500,388500,388500,388500,0
|
|
20241119,154200,1001343000,388500,388500,388500,388500,0
|
|
20241119,154100,1001343000,388500,388500,388500,388500,0
|
|
20241119,154000,1001343000,388500,388500,388500,388500,0
|
|
20241119,153900,1001343000,388500,388500,388500,388500,0
|
|
20241119,153800,1001343000,388500,388500,388500,388500,0
|
|
20241119,153700,1001343000,388500,388500,388500,388500,0
|
|
20241119,153600,1001343000,388500,388500,388500,388500,0
|
|
20241119,153500,1001343000,388500,388500,388500,388500,0
|
|
20241119,153400,1001343000,388500,388500,388500,388500,0
|
|
20241119,153300,1001343000,388500,388500,388500,388500,0
|
|
20241119,153200,1001343000,388500,388500,388500,388500,0
|
|
20241119,153100,1001343000,388500,388500,388500,388500,0
|
|
20241119,153000,1001343000,388500,388500,388500,388500,152
|
|
20241119,152900,942291000,390000,390000,390000,390000,0
|
|
20241119,152800,942291000,390000,390000,390000,390000,0
|
|
20241119,152700,942291000,390000,390000,390000,390000,0
|
|
20241119,152600,942291000,390000,390000,390000,390000,0
|
|
20241119,152500,942291000,390000,390000,390000,390000,0
|
|
20241119,152400,942291000,390000,390000,390000,390000,0
|
|
20241119,152300,942291000,390000,390000,390000,390000,0
|
|
20241119,152200,942291000,390000,390000,390000,390000,0
|
|
20241119,152100,942291000,390000,390000,390000,390000,0
|
|
20241119,152000,942291000,390000,390000,390000,390000,0
|
|
20241119,151900,942291000,390000,389500,390000,389500,14
|
|
20241119,151800,936832000,389500,389500,389500,389500,0
|
|
20241119,151700,936832000,389500,389500,389500,389500,1
|
|
20241119,151600,936442500,390000,389500,390000,389500,22
|
|
20241119,151500,927863500,390000,390000,390000,390000,0
|
|
20241119,151400,927863500,390000,390000,390000,390000,16
|
|
20241119,151300,921623500,390000,390000,390000,390000,0
|
|
20241119,151200,921623500,390000,390000,390000,390000,13
|
|
20241119,151100,916553500,390000,390000,390000,390000,0
|
|
20241119,151000,916553500,390000,389500,390000,389500,24
|
|
20241119,150900,907194500,389500,389500,389500,389500,0
|
|
20241119,150800,907194500,389500,389500,389500,389500,3
|
|
20241119,150700,906026000,389500,389500,389500,389500,10
|
|
20241119,150600,902131000,390000,390000,390000,390000,1
|
|
20241119,150500,901741000,390000,390000,390000,390000,123
|
|
20241119,150400,853771000,390000,390000,390000,390000,6
|
|
20241119,150300,851431000,390000,390000,390000,390000,1
|
|
20241119,150200,851041000,390000,390000,390000,390000,2
|
|
20241119,150100,850261000,389500,389500,389500,389500,0
|
|
20241119,150000,850261000,389500,390000,390000,389500,6
|
|
20241119,145900,847923000,389500,389500,389500,389500,0
|
|
20241119,145800,847923000,389500,389500,389500,389500,22
|
|
20241119,145700,839354000,389000,389000,389000,389000,1
|
|
20241119,145600,838965000,389000,389500,389500,389000,2
|
|
20241119,145500,838186500,389000,389000,389000,389000,1
|
|
20241119,145400,837797500,389000,389000,389000,389000,1
|
|
20241119,145300,837408500,389000,389000,389000,389000,0
|
|
20241119,145200,837408500,389000,389000,389000,389000,0
|
|
20241119,145100,837408500,389000,389000,389000,389000,0
|
|
20241119,145000,837408500,389000,389000,389000,389000,0
|
|
20241119,144900,837408500,389000,389000,389000,389000,2
|
|
20241119,144800,836630500,389000,389000,389000,389000,0
|
|
20241119,144700,836630500,389000,389000,389000,389000,2
|
|
20241119,144600,835852500,389000,389000,389000,389000,0
|
|
20241119,144500,835852500,389000,389000,389000,389000,2
|
|
20241119,144400,835074500,389000,389000,389000,389000,0
|
|
20241119,144300,835074500,389000,389000,389000,389000,2
|
|
20241119,144200,834296500,389000,389000,389000,389000,0
|
|
20241119,144100,834296500,389000,389000,389000,389000,1
|
|
20241119,144000,833907500,389000,390000,390000,389000,2
|
|
20241119,143900,833128500,389000,389000,389000,389000,0
|
|
20241119,143800,833128500,389000,389000,389000,389000,1
|
|
20241119,143700,832739500,389000,389000,389000,389000,27
|
|
20241119,143600,822236500,389000,389000,389000,389000,0
|
|
20241119,143500,822236500,389000,389000,389000,389000,0
|
|
20241119,143400,822236500,389000,389000,389000,389000,1
|
|
20241119,143300,821847500,389000,389000,389000,389000,1
|
|
20241119,143200,821458500,389000,389500,389500,389000,129
|
|
20241119,143100,771253000,389500,389500,389500,389500,0
|
|
20241119,143000,771253000,389500,389500,389500,389500,0
|
|
20241119,142900,771253000,389500,389500,389500,389500,0
|
|
20241119,142800,771253000,389500,389500,389500,389500,1
|
|
20241119,142700,770863500,389500,389500,389500,389500,5
|
|
20241119,142600,768916000,389500,389500,389500,389500,0
|
|
20241119,142500,768916000,389500,389500,389500,389500,0
|
|
20241119,142400,768916000,389500,389500,389500,389500,0
|
|
20241119,142300,768916000,389500,389500,389500,389500,0
|
|
20241119,142200,768916000,389500,389500,389500,389500,0
|
|
20241119,142100,768916000,389500,389500,389500,389500,0
|
|
20241119,142000,768916000,389500,389500,389500,389500,0
|
|
20241119,141900,768916000,389500,389500,389500,389500,0
|
|
20241119,141800,768916000,389500,389500,389500,389500,0
|
|
20241119,141700,768916000,389500,390000,390000,389500,18
|
|
20241119,141600,761898000,390000,390000,390000,390000,2
|
|
20241119,141500,761118000,390000,391500,391500,390000,61
|
|
20241119,141400,737259500,391500,391500,391500,391500,0
|
|
20241119,141300,737259500,391500,391500,391500,391500,2
|
|
20241119,141200,736476500,391500,391500,391500,391500,0
|
|
20241119,141100,736476500,391500,391500,391500,391500,2
|
|
20241119,141000,735693500,391500,391500,391500,391500,1
|
|
20241119,140900,735302000,391500,391500,391500,391500,0
|
|
20241119,140800,735302000,391500,391500,391500,391500,0
|
|
20241119,140700,735302000,391500,392000,392000,391500,6
|
|
20241119,140600,732950500,391500,391500,391500,391500,1
|
|
20241119,140500,732559000,391500,391500,391500,391500,0
|
|
20241119,140400,732559000,391500,391500,391500,391500,0
|
|
20241119,140300,732559000,391500,391500,391500,391500,1
|
|
20241119,140200,732167500,391500,391500,391500,391500,1
|
|
20241119,140100,731776000,392000,392000,392000,392000,1
|
|
20241119,140000,731384000,391500,391500,391500,391500,1
|
|
20241119,135900,730992500,391500,391500,391500,391500,0
|
|
20241119,135800,730992500,391500,391500,391500,391500,0
|
|
20241119,135700,730992500,391500,391500,391500,391500,0
|
|
20241119,135600,730992500,391500,391500,391500,391500,0
|
|
20241119,135500,730992500,391500,391500,391500,391500,0
|
|
20241119,135400,730992500,391500,391500,391500,391500,0
|
|
20241119,135300,730992500,391500,391500,391500,391500,1
|
|
20241119,135200,730601000,391500,391500,391500,391500,0
|
|
20241119,135100,730601000,391500,391500,391500,391500,1
|
|
20241119,135000,730209500,391500,391500,391500,391500,1
|
|
20241119,134900,729818000,391500,391500,391500,391500,1
|
|
20241119,134800,729426500,391500,391500,391500,391500,0
|
|
20241119,134700,729426500,391500,391500,391500,391500,0
|
|
20241119,134600,729426500,391500,391500,391500,391500,0
|
|
20241119,134500,729426500,391500,391500,391500,391500,0
|
|
20241119,134400,729426500,391500,391500,391500,391500,9
|
|
20241119,134300,725903000,391500,391500,391500,391500,11
|
|
20241119,134200,721596500,391500,391500,391500,391500,0
|
|
20241119,134100,721596500,391500,391500,391500,391500,7
|
|
20241119,134000,718856000,391500,391500,391500,391500,0
|
|
20241119,133900,718856000,391500,391500,391500,391500,0
|
|
20241119,133800,718856000,391500,391500,391500,391500,1
|
|
20241119,133700,718464500,391500,391500,391500,391500,1
|
|
20241119,133600,718073000,392000,392000,392000,392000,0
|
|
20241119,133500,718073000,392000,392000,392000,392000,0
|
|
20241119,133400,718073000,392000,392000,392000,392000,0
|
|
20241119,133300,718073000,392000,392000,392000,392000,0
|
|
20241119,133200,718073000,392000,392000,392000,392000,0
|
|
20241119,133100,718073000,392000,392000,392000,392000,0
|
|
20241119,133000,718073000,392000,392000,392000,392000,0
|
|
20241119,132900,718073000,392000,392000,392000,392000,0
|
|
20241119,132800,718073000,392000,392000,392000,392000,0
|
|
20241119,132700,718073000,392000,392000,392000,392000,1
|
|
20241119,132600,717681000,391500,391500,391500,391500,0
|
|
20241119,132500,717681000,391500,391500,391500,391500,0
|
|
20241119,132400,717681000,391500,391500,391500,391500,0
|
|
20241119,132300,717681000,391500,391500,391500,391500,0
|
|
20241119,132200,717681000,391500,391500,391500,391500,0
|
|
20241119,132100,717681000,391500,391500,391500,391500,0
|
|
20241119,132000,717681000,391500,391500,391500,391500,0
|
|
20241119,131900,717681000,391500,391500,391500,391500,18
|
|
20241119,131800,710634000,391500,392000,392000,391500,15
|
|
20241119,131700,704760000,392500,392500,392500,392500,20
|
|
20241119,131600,696910000,392500,392500,392500,392500,5
|
|
20241119,131500,694947500,392500,392500,392500,392500,3
|
|
20241119,131400,693770000,392500,392500,392500,392500,0
|
|
20241119,131300,693770000,392500,392500,392500,392500,0
|
|
20241119,131200,693770000,392500,394500,394500,392500,77
|
|
20241119,131100,663483500,393500,393500,393500,393500,0
|
|
20241119,131000,663483500,393500,393000,393500,393000,44
|
|
20241119,130900,646181500,392500,392500,392500,392500,1
|
|
20241119,130800,645789000,393000,393000,393000,393000,0
|
|
20241119,130700,645789000,393000,393000,393000,393000,2
|
|
20241119,130600,645003000,393000,393000,393000,393000,2
|
|
20241119,130500,644217000,393000,393000,393000,393000,0
|
|
20241119,130400,644217000,393000,393000,393000,393000,0
|
|
20241119,130300,644217000,393000,393000,393000,393000,0
|
|
20241119,130200,644217000,393000,393000,393000,393000,1
|
|
20241119,130100,643824000,393000,393000,393000,393000,0
|
|
20241119,130000,643824000,393000,393000,393000,393000,1
|
|
20241119,125900,643431000,392500,392500,392500,392500,0
|
|
20241119,125800,643431000,392500,392500,392500,392500,0
|
|
20241119,125700,643431000,392500,392500,392500,392500,0
|
|
20241119,125600,643431000,392500,392500,392500,392500,0
|
|
20241119,125500,643431000,392500,392500,392500,392500,9
|
|
20241119,125400,639898500,392000,392000,392000,392000,0
|
|
20241119,125300,639898500,392000,392000,392000,392000,2
|
|
20241119,125200,639114500,392500,392500,392500,392500,1
|
|
20241119,125100,638722000,392500,392500,392500,392500,0
|
|
20241119,125000,638722000,392500,392500,392500,392500,1
|
|
20241119,124900,638329500,392000,392000,392000,392000,0
|
|
20241119,124800,638329500,392000,392000,392000,392000,1
|
|
20241119,124700,637937500,392000,392000,392000,392000,0
|
|
20241119,124600,637937500,392000,392000,392000,392000,0
|
|
20241119,124500,637937500,392000,392000,392000,392000,1
|
|
20241119,124400,637545500,392000,392000,392000,392000,0
|
|
20241119,124300,637545500,392000,392000,392000,392000,0
|
|
20241119,124200,637545500,392000,392000,392000,392000,0
|
|
20241119,124100,637545500,392000,392000,392000,392000,4
|
|
20241119,124000,635977500,392000,392000,392000,392000,0
|
|
20241119,123900,635977500,392000,392000,392000,392000,0
|
|
20241119,123800,635977500,392000,392000,392000,392000,0
|
|
20241119,123700,635977500,392000,392000,392000,392000,0
|
|
20241119,123600,635977500,392000,392000,392000,392000,1
|
|
20241119,123500,635585500,392500,392500,392500,392500,0
|
|
20241119,123400,635585500,392500,392500,392500,392500,2
|
|
20241119,123300,634800500,392500,392500,392500,392500,1
|
|
20241119,123200,634408000,392500,392500,392500,392500,1
|
|
20241119,123100,634015500,393000,393000,393000,393000,1
|
|
20241119,123000,633622500,393000,393000,393000,393000,0
|
|
20241119,122900,633622500,393000,393000,393000,393000,0
|
|
20241119,122800,633622500,393000,393000,393000,393000,2
|
|
20241119,122700,632836500,393000,393000,393000,393000,1
|
|
20241119,122600,632443500,393000,393000,393000,393000,0
|
|
20241119,122500,632443500,393000,393000,393000,393000,0
|
|
20241119,122400,632443500,393000,393000,393000,393000,0
|
|
20241119,122300,632443500,393000,393000,393000,393000,0
|
|
20241119,122200,632443500,393000,393000,393000,393000,0
|
|
20241119,122100,632443500,393000,393000,393000,393000,0
|
|
20241119,122000,632443500,393000,393000,393000,393000,2
|
|
20241119,121900,631657500,392500,392500,392500,392500,7
|
|
20241119,121800,628910000,392500,392500,392500,392500,3
|
|
20241119,121700,627732500,390500,390500,390500,390500,0
|
|
20241119,121600,627732500,390500,390500,390500,390500,0
|
|
20241119,121500,627732500,390500,390500,390500,390500,0
|
|
20241119,121400,627732500,390500,390500,390500,390500,0
|
|
20241119,121300,627732500,390500,390500,390500,390500,2
|
|
20241119,121200,626951500,390500,390500,390500,390500,1
|
|
20241119,121100,626561000,390500,392000,392000,390500,3
|
|
20241119,121000,625388000,392000,390500,392500,390000,6
|
|
20241119,120900,623043000,390000,390000,390000,390000,2
|
|
20241119,120800,622263000,390000,390000,390000,390000,0
|
|
20241119,120700,622263000,390000,390000,390000,390000,1
|
|
20241119,120600,621873000,390000,390000,390000,390000,2
|
|
20241119,120500,621093000,390000,390000,390000,390000,1
|
|
20241119,120400,620703000,390000,390000,390000,390000,2
|
|
20241119,120300,619923000,390000,390500,390500,390000,7
|
|
20241119,120200,617190000,390500,390500,390500,390500,4
|
|
20241119,120100,615628000,390500,392500,393000,390500,7
|
|
20241119,120000,612883000,390500,390500,390500,390500,2
|
|
20241119,115900,612102000,390500,390500,390500,390500,3
|
|
20241119,115800,610930500,392000,390500,392000,390500,5
|
|
20241119,115700,608972500,390500,390500,390500,390500,2
|
|
20241119,115600,608191500,390000,390000,390000,390000,0
|
|
20241119,115500,608191500,390000,390000,390000,390000,2
|
|
20241119,115400,607411500,390000,390000,390000,390000,2
|
|
20241119,115300,606631500,390500,390500,390500,390500,1
|
|
20241119,115200,606241000,390500,390500,390500,390500,2
|
|
20241119,115100,605460000,391000,391000,391000,391000,1
|
|
20241119,115000,605069000,390500,390500,390500,390500,0
|
|
20241119,114900,605069000,390500,390500,390500,390500,2
|
|
20241119,114800,604288000,390500,390500,390500,390500,1
|
|
20241119,114700,603897500,390500,390500,390500,390500,2
|
|
20241119,114600,603116500,390500,390500,390500,390500,1
|
|
20241119,114500,602726000,390500,390500,390500,390500,3
|
|
20241119,114400,601554500,390000,390000,390000,390000,0
|
|
20241119,114300,601554500,390000,390000,390000,390000,1
|
|
20241119,114200,601164500,390000,390000,390000,390000,2
|
|
20241119,114100,600384500,390000,390000,390000,390000,1
|
|
20241119,114000,599994500,390000,390500,390500,390000,3
|
|
20241119,113900,598824000,390000,390000,390000,390000,1
|
|
20241119,113800,598434000,392500,390000,392500,390000,2
|
|
20241119,113700,597651500,390000,392500,392500,390000,7
|
|
20241119,113600,594909000,390000,390000,390000,390000,2
|
|
20241119,113500,594129000,390000,390000,390000,390000,2
|
|
20241119,113400,593349000,392500,390000,392500,390000,2
|
|
20241119,113300,592566500,390000,390000,390000,390000,2
|
|
20241119,113200,591786500,392500,392500,392500,392500,1
|
|
20241119,113100,591394000,390000,390000,390000,390000,1
|
|
20241119,113000,591004000,390000,392000,392000,390000,4
|
|
20241119,112900,589440000,390000,390000,390000,390000,1
|
|
20241119,112800,589050000,390000,390000,390000,390000,4
|
|
20241119,112700,587490000,390000,390000,390000,390000,0
|
|
20241119,112600,587490000,390000,392000,392000,390000,2
|
|
20241119,112500,586708000,390000,390000,390000,390000,4
|
|
20241119,112400,585148000,390000,390000,390000,390000,1
|
|
20241119,112300,584758000,390000,390000,390000,390000,2
|
|
20241119,112200,583978000,390000,390000,390000,390000,1
|
|
20241119,112100,583588000,390000,390000,390000,390000,29
|
|
20241119,112000,572278000,389500,390000,390000,389500,54
|
|
20241119,111900,551219500,390000,390000,390000,390000,1
|
|
20241119,111800,550829500,390000,390000,390000,390000,2
|
|
20241119,111700,550049500,390000,390000,390000,390000,1
|
|
20241119,111600,549659500,390000,390000,390000,390000,2
|
|
20241119,111500,548879500,389500,389500,389500,389500,0
|
|
20241119,111400,548879500,389500,390000,390000,389500,101
|
|
20241119,111300,509490000,390000,390000,390000,390000,1
|
|
20241119,111200,509100000,389500,390000,390000,389500,237
|
|
20241119,111100,416671000,390000,391000,391500,390000,403
|
|
20241119,111000,259476500,391000,391000,391000,391000,2
|
|
20241119,110900,258694500,391000,391000,391000,391000,0
|
|
20241119,110800,258694500,391000,391000,391000,391000,1
|
|
20241119,110700,258303500,391000,391000,391000,391000,2
|
|
20241119,110600,257521500,391000,391000,391000,391000,1
|
|
20241119,110500,257130500,391000,391000,391000,391000,2
|
|
20241119,110400,256348500,391500,391000,391500,391000,2
|
|
20241119,110300,255566000,391500,391500,391500,391500,1
|
|
20241119,110200,255174500,391500,391500,391500,391500,1
|
|
20241119,110100,254783000,392000,392500,392500,392000,2
|
|
20241119,110000,253998500,392000,392000,392000,392000,25
|
|
20241119,105900,244198500,392000,392000,392000,392000,1
|
|
20241119,105800,243806500,392000,392000,392000,392000,3
|
|
20241119,105700,242630500,392000,392000,392000,392000,0
|
|
20241119,105600,242630500,392000,392000,392000,392000,1
|
|
20241119,105500,242238500,392000,392000,392000,392000,2
|
|
20241119,105400,241454500,392500,392000,392500,392000,15
|
|
20241119,105300,235573500,392000,392000,392000,392000,2
|
|
20241119,105200,234789500,392000,392000,392000,392000,1
|
|
20241119,105100,234397500,394000,391000,394000,391000,2
|
|
20241119,105000,233612500,391000,391000,391000,391000,6
|
|
20241119,104900,231266500,391000,392500,392500,391000,3
|
|
20241119,104800,230090500,392000,392000,392000,392000,6
|
|
20241119,104700,227738500,392000,390500,392000,390500,8
|
|
20241119,104600,224604000,390500,390500,390500,390500,2
|
|
20241119,104500,223823000,391500,391500,391500,391500,1
|
|
20241119,104400,223431500,391500,391500,391500,391500,1
|
|
20241119,104300,223040000,390500,390500,390500,390500,2
|
|
20241119,104200,222259000,390500,390500,390500,390500,1
|
|
20241119,104100,221868500,391500,390500,391500,390500,4
|
|
20241119,104000,220304500,390500,390500,390500,390500,0
|
|
20241119,103900,220304500,390500,390500,390500,390500,6
|
|
20241119,103800,217961500,390500,390500,390500,390500,2
|
|
20241119,103700,217180500,390500,390500,390500,390500,1
|
|
20241119,103600,216790000,390500,391500,391500,390500,4
|
|
20241119,103500,215226000,390500,390500,390500,390500,1
|
|
20241119,103400,214835500,390500,390500,390500,390500,0
|
|
20241119,103300,214835500,390500,390500,390500,390500,2
|
|
20241119,103200,214054500,390500,390500,390500,390500,1
|
|
20241119,103100,213664000,390500,390500,390500,390500,4
|
|
20241119,103000,212102000,390500,391500,391500,390500,33
|
|
20241119,102900,199201500,391500,391500,391500,391500,2
|
|
20241119,102800,198418500,391500,391500,391500,391500,0
|
|
20241119,102700,198418500,391500,391500,391500,391500,1
|
|
20241119,102600,198027000,391500,391500,391500,391500,2
|
|
20241119,102500,197244000,391500,391500,391500,391500,1
|
|
20241119,102400,196852500,392000,391500,392000,391500,4
|
|
20241119,102300,195285500,390500,390500,390500,390500,1
|
|
20241119,102200,194895000,391000,391000,391000,391000,2
|
|
20241119,102100,194113000,391000,391000,391000,391000,2
|
|
20241119,102000,193331000,390500,390500,390500,390500,1
|
|
20241119,101900,192940500,391000,391000,391000,391000,2
|
|
20241119,101800,192158500,391000,392000,392000,391000,3
|
|
20241119,101700,190983500,391500,391500,391500,390500,6
|
|
20241119,101600,188638500,391500,391000,391500,391000,5
|
|
20241119,101500,186683000,390500,390500,390500,390500,1
|
|
20241119,101400,186292500,391000,391000,391500,391000,12
|
|
20241119,101300,181597500,391000,391000,391000,391000,3
|
|
20241119,101200,180424500,391000,391000,391000,391000,2
|
|
20241119,101100,179642500,391500,391500,391500,391500,0
|
|
20241119,101000,179642500,391500,391500,391500,391500,2
|
|
20241119,100900,178859500,391000,391000,391000,391000,4
|
|
20241119,100800,177295500,391000,391000,391000,391000,0
|
|
20241119,100700,177295500,391000,391000,391000,391000,12
|
|
20241119,100600,172603500,391000,391000,391000,391000,0
|
|
20241119,100500,172603500,391000,391000,391000,391000,0
|
|
20241119,100400,172603500,391000,391000,391000,391000,0
|
|
20241119,100300,172603500,391000,391000,391000,391000,1
|
|
20241119,100200,172212500,391000,391000,391000,391000,2
|
|
20241119,100100,171430500,391000,391000,391000,391000,1
|
|
20241119,100000,171039500,391000,391000,391000,391000,2
|
|
20241119,095900,170257500,391000,391000,391000,391000,0
|
|
20241119,095800,170257500,391000,391000,391000,391000,1
|
|
20241119,095700,169866500,391500,391500,391500,391500,0
|
|
20241119,095600,169866500,391500,391000,391500,391000,11
|
|
20241119,095500,165565000,391500,391500,391500,391500,2
|
|
20241119,095400,164782000,391500,391500,391500,391500,3
|
|
20241119,095300,163607500,391000,391000,391000,391000,2
|
|
20241119,095200,162825500,391500,391000,391500,391000,5
|
|
20241119,095100,160870000,391000,391000,391000,391000,0
|
|
20241119,095000,160870000,391000,391000,391000,391000,0
|
|
20241119,094900,160870000,391000,391000,391000,391000,4
|
|
20241119,094800,159306000,391000,391000,391000,391000,37
|
|
20241119,094700,144839000,391000,391000,391000,391000,0
|
|
20241119,094600,144839000,391000,391000,391000,391000,1
|
|
20241119,094500,144448000,391000,391000,391000,391000,10
|
|
20241119,094400,140538000,391000,391000,391000,391000,15
|
|
20241119,094300,134673000,391500,393000,393000,391500,52
|
|
20241119,094200,114287500,393500,393500,393500,393500,2
|
|
20241119,094100,113500500,393000,393000,393000,393000,0
|
|
20241119,094000,113500500,393000,393000,393000,393000,3
|
|
20241119,093900,112321500,393000,392500,393000,392500,3
|
|
20241119,093800,111143500,392500,392500,392500,392500,2
|
|
20241119,093700,110358500,392000,392000,392000,392000,0
|
|
20241119,093600,110358500,392000,392000,392000,392000,1
|
|
20241119,093500,109966500,392000,392000,392000,392000,0
|
|
20241119,093400,109966500,392000,394000,394500,392000,3
|
|
20241119,093300,108786000,392000,392500,392500,392000,5
|
|
20241119,093200,106825000,392000,393500,393500,392000,2
|
|
20241119,093100,106039500,395000,393000,395000,393000,55
|
|
20241119,093000,84413500,393000,393000,393000,391500,3
|
|
20241119,092900,83236000,391500,391500,391500,391500,2
|
|
20241119,092800,82453000,392000,392000,392000,392000,0
|
|
20241119,092700,82453000,392000,391000,392000,391000,3
|
|
20241119,092600,81278500,391000,391000,391000,391000,5
|
|
20241119,092500,79323500,391000,391500,391500,391000,3
|
|
20241119,092400,78149500,391500,391500,391500,391500,0
|
|
20241119,092300,78149500,391500,391500,391500,391500,2
|
|
20241119,092200,77366500,391000,391500,391500,391000,13
|
|
20241119,092100,72277500,391500,391500,391500,391500,4
|
|
20241119,092000,70711500,391500,391500,391500,391500,7
|
|
20241119,091900,67971000,392000,392000,392000,392000,0
|
|
20241119,091800,67971000,392000,392000,392000,392000,3
|
|
20241119,091700,66795000,392000,391500,392000,391500,3
|
|
20241119,091600,65619500,392000,392500,393000,392000,7
|
|
20241119,091500,62873500,392500,392500,392500,392500,1
|
|
20241119,091400,62481000,393000,392500,393000,392500,16
|
|
20241119,091300,56193500,392500,392500,392500,392500,2
|
|
20241119,091200,55408500,393000,392000,393000,392000,20
|
|
20241119,091100,47560000,392000,391500,392000,391500,5
|
|
20241119,091000,45601500,391500,391000,391500,391000,16
|
|
20241119,090900,39338000,388500,388500,388500,388500,4
|
|
20241119,090800,37784000,388500,388500,388500,388500,0
|
|
20241119,090700,37784000,388500,389000,389000,388500,12
|
|
20241119,090600,33119000,389000,391500,391500,389000,12
|
|
20241119,090500,28447500,389000,389000,389000,389000,0
|
|
20241119,090400,28447500,389000,389000,389000,389000,9
|
|
20241119,090300,24946500,389000,389500,390000,389000,14
|
|
20241119,090200,19493000,389000,390000,390000,388500,27
|
|
20241119,090100,8973000,390500,390500,390500,390500,0
|
|
20241119,090000,8973000,390500,390000,390500,390000,23
|