592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184900,751975500,401500,401500,401500,401500,117
|
|
20241121,184800,751975500,401500,401500,401500,401500,0
|
|
20241121,184700,751975500,401500,401500,401500,401500,0
|
|
20241121,184600,751975500,401500,401500,401500,401500,0
|
|
20241121,184500,751975500,401500,401500,401500,401500,0
|
|
20241121,184400,751975500,401500,401500,401500,401500,0
|
|
20241121,184300,751975500,401500,401500,401500,401500,0
|
|
20241121,184200,751975500,401500,401500,401500,401500,0
|
|
20241121,184100,751975500,401500,401500,401500,401500,0
|
|
20241121,184000,751975500,401500,401500,401500,401500,0
|
|
20241121,183900,751975500,401500,401500,401500,401500,0
|
|
20241121,183800,751975500,401500,401500,401500,401500,0
|
|
20241121,183700,751975500,401500,401500,401500,401500,0
|
|
20241121,183600,751975500,401500,401500,401500,401500,0
|
|
20241121,183500,751975500,401500,401500,401500,401500,0
|
|
20241121,183400,751975500,401500,401500,401500,401500,0
|
|
20241121,183300,751975500,401500,401500,401500,401500,0
|
|
20241121,183200,751975500,401500,401500,401500,401500,0
|
|
20241121,183100,751975500,401500,401500,401500,401500,0
|
|
20241121,183000,751975500,401500,401500,401500,401500,0
|
|
20241121,182900,751975500,401500,401500,401500,401500,0
|
|
20241121,182800,751975500,401500,401500,401500,401500,0
|
|
20241121,182700,751975500,401500,401500,401500,401500,0
|
|
20241121,182600,751975500,401500,401500,401500,401500,0
|
|
20241121,182500,751975500,401500,401500,401500,401500,0
|
|
20241121,182400,751975500,401500,401500,401500,401500,0
|
|
20241121,182300,751975500,401500,401500,401500,401500,0
|
|
20241121,182200,751975500,401500,401500,401500,401500,0
|
|
20241121,182100,751975500,401500,401500,401500,401500,0
|
|
20241121,182000,751975500,401500,401500,401500,401500,0
|
|
20241121,181900,751975500,401500,401500,401500,401500,117
|
|
20241121,181800,751975500,401500,401500,401500,401500,0
|
|
20241121,181700,751975500,401500,401500,401500,401500,0
|
|
20241121,181600,751975500,401500,401500,401500,401500,0
|
|
20241121,181500,751975500,401500,401500,401500,401500,0
|
|
20241121,181400,751975500,401500,401500,401500,401500,0
|
|
20241121,181300,751975500,401500,401500,401500,401500,0
|
|
20241121,181200,751975500,401500,401500,401500,401500,0
|
|
20241121,181100,751975500,401500,401500,401500,401500,0
|
|
20241121,181000,751975500,401500,401500,401500,401500,0
|
|
20241121,180900,751975500,401500,401500,401500,401500,0
|
|
20241121,180800,751975500,401500,401500,401500,401500,0
|
|
20241121,180700,751975500,401500,401500,401500,401500,0
|
|
20241121,180600,751975500,401500,401500,401500,401500,0
|
|
20241121,180500,751975500,401500,401500,401500,401500,0
|
|
20241121,180400,751975500,401500,401500,401500,401500,0
|
|
20241121,180300,751975500,401500,401500,401500,401500,0
|
|
20241121,180200,751975500,401500,401500,401500,401500,0
|
|
20241121,180100,751975500,401500,401500,401500,401500,0
|
|
20241121,180000,751975500,401500,401500,401500,401500,0
|
|
20241121,175900,751975500,401500,401500,401500,401500,0
|
|
20241121,175800,751975500,401500,401500,401500,401500,0
|
|
20241121,175700,751975500,401500,401500,401500,401500,0
|
|
20241121,175600,751975500,401500,401500,401500,401500,0
|
|
20241121,175500,751975500,401500,401500,401500,401500,0
|
|
20241121,175400,751975500,401500,401500,401500,401500,0
|
|
20241121,175300,751975500,401500,401500,401500,401500,0
|
|
20241121,175200,751975500,401500,401500,401500,401500,0
|
|
20241121,175100,751975500,401500,401500,401500,401500,0
|
|
20241121,175000,751975500,401500,401500,401500,401500,0
|
|
20241121,174900,751975500,401500,401500,401500,401500,117
|
|
20241121,174800,751975500,401500,401500,401500,401500,0
|
|
20241121,174700,751975500,401500,401500,401500,401500,0
|
|
20241121,174600,751975500,401500,401500,401500,401500,0
|
|
20241121,174500,751975500,401500,401500,401500,401500,0
|
|
20241121,174400,751975500,401500,401500,401500,401500,0
|
|
20241121,174300,751975500,401500,401500,401500,401500,0
|
|
20241121,174200,751975500,401500,401500,401500,401500,0
|
|
20241121,174100,751975500,401500,401500,401500,401500,0
|
|
20241121,174000,751975500,401500,401500,401500,401500,0
|
|
20241121,173900,751975500,401500,401500,401500,401500,0
|
|
20241121,173800,751975500,401500,401500,401500,401500,0
|
|
20241121,173700,751975500,401500,401500,401500,401500,0
|
|
20241121,173600,751975500,401500,401500,401500,401500,0
|
|
20241121,173500,751975500,401500,401500,401500,401500,0
|
|
20241121,173400,751975500,401500,401500,401500,401500,0
|
|
20241121,173300,751975500,401500,401500,401500,401500,0
|
|
20241121,173200,751975500,401500,401500,401500,401500,0
|
|
20241121,173100,751975500,401500,401500,401500,401500,0
|
|
20241121,173000,751975500,401500,401500,401500,401500,0
|
|
20241121,172900,751975500,401500,401500,401500,401500,0
|
|
20241121,172800,751975500,401500,401500,401500,401500,0
|
|
20241121,172700,751975500,401500,401500,401500,401500,0
|
|
20241121,172600,751975500,401500,401500,401500,401500,0
|
|
20241121,172500,751975500,401500,401500,401500,401500,0
|
|
20241121,172400,751975500,401500,401500,401500,401500,0
|
|
20241121,172300,751975500,401500,401500,401500,401500,0
|
|
20241121,172200,751975500,401500,401500,401500,401500,0
|
|
20241121,172100,751975500,401500,401500,401500,401500,0
|
|
20241121,172000,751975500,401500,401500,401500,401500,0
|
|
20241121,171900,751975500,401500,401500,401500,401500,117
|
|
20241121,171800,751975500,401500,401500,401500,401500,0
|
|
20241121,171700,751975500,401500,401500,401500,401500,0
|
|
20241121,171600,751975500,401500,401500,401500,401500,0
|
|
20241121,171500,751975500,401500,401500,401500,401500,0
|
|
20241121,171400,751975500,401500,401500,401500,401500,0
|
|
20241121,171300,751975500,401500,401500,401500,401500,0
|
|
20241121,171200,751975500,401500,401500,401500,401500,0
|
|
20241121,171100,751975500,401500,401500,401500,401500,0
|
|
20241121,171000,751975500,401500,401500,401500,401500,0
|
|
20241121,170900,751975500,401500,401500,401500,401500,0
|
|
20241121,170800,751975500,401500,401500,401500,401500,0
|
|
20241121,170700,751975500,401500,401500,401500,401500,0
|
|
20241121,170600,751975500,401500,401500,401500,401500,0
|
|
20241121,170500,751975500,401500,401500,401500,401500,0
|
|
20241121,170400,751975500,401500,401500,401500,401500,0
|
|
20241121,170300,751975500,401500,401500,401500,401500,0
|
|
20241121,170200,751975500,401500,401500,401500,401500,0
|
|
20241121,170100,751975500,401500,401500,401500,401500,0
|
|
20241121,170000,751975500,401500,401500,401500,401500,0
|
|
20241121,165900,751975500,401500,401500,401500,401500,0
|
|
20241121,165800,751975500,401500,401500,401500,401500,0
|
|
20241121,165700,751975500,401500,401500,401500,401500,0
|
|
20241121,165600,751975500,401500,401500,401500,401500,0
|
|
20241121,165500,751975500,401500,401500,401500,401500,0
|
|
20241121,165400,751975500,401500,401500,401500,401500,0
|
|
20241121,165300,751975500,401500,401500,401500,401500,0
|
|
20241121,165200,751975500,401500,401500,401500,401500,0
|
|
20241121,165100,751975500,401500,401500,401500,401500,0
|
|
20241121,165000,751975500,401500,401500,401500,401500,0
|
|
20241121,164900,751975500,401500,401500,401500,401500,117
|
|
20241121,164800,751975500,401500,401500,401500,401500,0
|
|
20241121,164700,751975500,401500,401500,401500,401500,0
|
|
20241121,164600,751975500,401500,401500,401500,401500,0
|
|
20241121,164500,751975500,401500,401500,401500,401500,0
|
|
20241121,164400,751975500,401500,401500,401500,401500,0
|
|
20241121,164300,751975500,401500,401500,401500,401500,0
|
|
20241121,164200,751975500,401500,401500,401500,401500,0
|
|
20241121,164100,751975500,401500,401500,401500,401500,0
|
|
20241121,164000,751975500,401500,401500,401500,401500,0
|
|
20241121,163900,751975500,401500,401500,401500,401500,0
|
|
20241121,163800,751975500,401500,401500,401500,401500,0
|
|
20241121,163700,751975500,401500,401500,401500,401500,0
|
|
20241121,163600,751975500,401500,401500,401500,401500,0
|
|
20241121,163500,751975500,401500,401500,401500,401500,0
|
|
20241121,163400,751975500,401500,401500,401500,401500,0
|
|
20241121,163300,751975500,401500,401500,401500,401500,0
|
|
20241121,163200,751975500,401500,401500,401500,401500,0
|
|
20241121,163100,751975500,401500,401500,401500,401500,0
|
|
20241121,163000,751975500,401500,401500,401500,401500,0
|
|
20241121,162900,751975500,401500,401500,401500,401500,0
|
|
20241121,162800,751975500,401500,401500,401500,401500,0
|
|
20241121,162700,751975500,401500,401500,401500,401500,0
|
|
20241121,162600,751975500,401500,401500,401500,401500,0
|
|
20241121,162500,751975500,401500,401500,401500,401500,0
|
|
20241121,162400,751975500,401500,401500,401500,401500,0
|
|
20241121,162300,751975500,401500,401500,401500,401500,0
|
|
20241121,162200,751975500,401500,401500,401500,401500,0
|
|
20241121,162100,751975500,401500,401500,401500,401500,0
|
|
20241121,162000,751975500,401500,401500,401500,401500,0
|
|
20241121,161900,751975500,401500,401500,401500,401500,117
|
|
20241121,161800,751975500,401500,401500,401500,401500,0
|
|
20241121,161700,751975500,401500,401500,401500,401500,0
|
|
20241121,161600,751975500,401500,401500,401500,401500,0
|
|
20241121,161500,751975500,401500,401500,401500,401500,0
|
|
20241121,161400,751975500,401500,401500,401500,401500,0
|
|
20241121,161300,751975500,401500,401500,401500,401500,0
|
|
20241121,161200,751975500,401500,401500,401500,401500,0
|
|
20241121,161100,751975500,401500,401500,401500,401500,0
|
|
20241121,161000,751975500,401500,401500,401500,401500,0
|
|
20241121,160900,751975500,401500,401500,401500,401500,0
|
|
20241121,160800,751975500,401500,401500,401500,401500,0
|
|
20241121,160700,751975500,401500,401500,401500,401500,0
|
|
20241121,160600,751975500,401500,401500,401500,401500,0
|
|
20241121,160500,751975500,401500,401500,401500,401500,0
|
|
20241121,160400,751975500,401500,401500,401500,401500,0
|
|
20241121,160300,751975500,401500,401500,401500,401500,0
|
|
20241121,160200,751975500,401500,401500,401500,401500,0
|
|
20241121,160100,751975500,401500,401500,401500,401500,0
|
|
20241121,160000,751975500,401500,401500,401500,401500,0
|
|
20241121,155900,751975500,401500,401500,401500,401500,0
|
|
20241121,155800,751975500,401500,401500,401500,401500,0
|
|
20241121,155700,751975500,401500,401500,401500,401500,0
|
|
20241121,155600,751975500,401500,401500,401500,401500,0
|
|
20241121,155500,751975500,401500,401500,401500,401500,0
|
|
20241121,155400,751975500,401500,401500,401500,401500,0
|
|
20241121,155300,751975500,401500,401500,401500,401500,0
|
|
20241121,155200,751975500,401500,401500,401500,401500,0
|
|
20241121,155100,751975500,401500,401500,401500,401500,0
|
|
20241121,155000,751975500,401500,401500,401500,401500,0
|
|
20241121,154900,751975500,401500,401500,401500,401500,117
|
|
20241121,154800,751975500,401500,401500,401500,401500,0
|
|
20241121,154700,751975500,401500,401500,401500,401500,0
|
|
20241121,154600,751975500,401500,401500,401500,401500,0
|
|
20241121,154500,751975500,401500,401500,401500,401500,0
|
|
20241121,154400,751975500,401500,401500,401500,401500,0
|
|
20241121,154300,751975500,401500,401500,401500,401500,0
|
|
20241121,154200,751975500,401500,401500,401500,401500,0
|
|
20241121,154100,751975500,401500,401500,401500,401500,0
|
|
20241121,154000,751975500,401500,401500,401500,401500,0
|
|
20241121,153900,751975500,401500,401500,401500,401500,0
|
|
20241121,153800,751975500,401500,401500,401500,401500,0
|
|
20241121,153700,751975500,401500,401500,401500,401500,0
|
|
20241121,153600,751975500,401500,401500,401500,401500,0
|
|
20241121,153500,751975500,401500,401500,401500,401500,0
|
|
20241121,153400,751975500,401500,401500,401500,401500,0
|
|
20241121,153300,751975500,401500,401500,401500,401500,0
|
|
20241121,153200,751975500,401500,401500,401500,401500,0
|
|
20241121,153100,751975500,401500,401500,401500,401500,0
|
|
20241121,153000,751975500,401500,401500,401500,401500,117
|
|
20241121,152900,705000000,403000,403000,403000,403000,0
|
|
20241121,152800,705000000,403000,403000,403000,403000,0
|
|
20241121,152700,705000000,403000,403000,403000,403000,0
|
|
20241121,152600,705000000,403000,403000,403000,403000,0
|
|
20241121,152500,705000000,403000,403000,403000,403000,0
|
|
20241121,152400,705000000,403000,403000,403000,403000,0
|
|
20241121,152300,705000000,403000,403000,403000,403000,0
|
|
20241121,152200,705000000,403000,403000,403000,403000,0
|
|
20241121,152100,705000000,403000,403000,403000,403000,0
|
|
20241121,152000,705000000,403000,403000,403000,403000,0
|
|
20241121,151900,705000000,403000,403000,403000,403000,6
|
|
20241121,151800,702582000,403500,403000,403500,403000,18
|
|
20241121,151700,695322500,403500,403500,403500,403500,1
|
|
20241121,151600,694919000,403500,403000,403500,403000,5
|
|
20241121,151500,692903500,404000,403500,404500,403000,12
|
|
20241121,151400,688060500,403000,404000,404500,403000,14
|
|
20241121,151300,682407500,404500,404500,404500,404500,1
|
|
20241121,151200,682003000,404500,404500,404500,404500,4
|
|
20241121,151100,680385000,403500,403500,403500,403500,1
|
|
20241121,151000,679981500,404500,404000,404500,403000,19
|
|
20241121,150900,672304000,404500,404500,404500,404500,1
|
|
20241121,150800,671899500,404500,404500,404500,404500,0
|
|
20241121,150700,671899500,404500,404500,404500,404500,3
|
|
20241121,150600,670686000,404500,404500,404500,404500,10
|
|
20241121,150500,666641000,404500,404000,404500,404000,8
|
|
20241121,150400,663408500,404500,404500,404500,404500,3
|
|
20241121,150300,662195000,404000,404000,404000,404000,1
|
|
20241121,150200,661791000,404500,404500,404500,404500,1
|
|
20241121,150100,661386500,404500,404500,404500,404500,0
|
|
20241121,150000,661386500,404500,403500,404500,403500,16
|
|
20241121,145900,654921500,403500,404500,404500,403500,6
|
|
20241121,145800,652497000,403500,403500,403500,403500,5
|
|
20241121,145700,650479500,404500,404000,404500,404000,4
|
|
20241121,145600,648862000,404000,404000,404000,404000,16
|
|
20241121,145500,642398000,404500,404500,404500,404500,3
|
|
20241121,145400,641184500,404500,404500,404500,404500,2
|
|
20241121,145300,640375500,404000,404000,404000,404000,14
|
|
20241121,145200,634719500,404000,404000,404000,404000,8
|
|
20241121,145100,631487500,404000,404000,404000,404000,2
|
|
20241121,145000,630679500,404000,404000,404000,404000,3
|
|
20241121,144900,629467500,404000,404000,404000,404000,0
|
|
20241121,144800,629467500,404000,404000,404000,404000,4
|
|
20241121,144700,627851500,404000,404000,404000,404000,3
|
|
20241121,144600,626639500,403500,403500,403500,403500,1
|
|
20241121,144500,626236000,404000,404000,404000,404000,1
|
|
20241121,144400,625832000,404000,404000,404000,404000,7
|
|
20241121,144300,623004000,404000,404000,404000,404000,3
|
|
20241121,144200,621792000,403500,403500,403500,403500,27
|
|
20241121,144100,610897500,403500,403500,403500,403500,1
|
|
20241121,144000,610494000,403500,403500,403500,403500,3
|
|
20241121,143900,609283500,403500,403500,403500,403500,1
|
|
20241121,143800,608880000,403500,403500,403500,403500,2
|
|
20241121,143700,608073000,403500,403500,403500,403500,6
|
|
20241121,143600,605652000,403500,403500,403500,403500,0
|
|
20241121,143500,605652000,403500,403500,403500,403500,1
|
|
20241121,143400,605248500,403500,403500,403500,403500,0
|
|
20241121,143300,605248500,403500,403500,403500,403000,5
|
|
20241121,143200,603231500,403500,403500,403500,403500,1
|
|
20241121,143100,602828000,403500,403500,403500,403500,2
|
|
20241121,143000,602021000,403500,403500,403500,403000,5
|
|
20241121,142900,600004000,403500,403500,403500,403500,2
|
|
20241121,142800,599197000,403500,403500,403500,403500,7
|
|
20241121,142700,596372500,403500,403500,403500,403500,3
|
|
20241121,142600,595162000,403500,403500,403500,403500,1
|
|
20241121,142500,594758500,403500,403500,403500,403500,1
|
|
20241121,142400,594355000,403500,403500,403500,403500,1
|
|
20241121,142300,593951500,403500,403500,403500,403500,3
|
|
20241121,142200,592741000,403500,403500,403500,403500,1
|
|
20241121,142100,592337500,403500,403500,403500,403500,2
|
|
20241121,142000,591530500,403500,403500,403500,403500,5
|
|
20241121,141900,589513000,403000,403000,403000,403000,1
|
|
20241121,141800,589110000,403500,403500,403500,403500,2
|
|
20241121,141700,588303000,403500,403500,403500,403500,0
|
|
20241121,141600,588303000,403500,403500,403500,403500,3
|
|
20241121,141500,587092500,403000,403000,403500,403000,7
|
|
20241121,141400,584270500,403500,403500,403500,403500,1
|
|
20241121,141300,583867000,403500,403500,403500,403500,2
|
|
20241121,141200,583060000,403500,403500,403500,403500,0
|
|
20241121,141100,583060000,403500,403500,403500,403500,4
|
|
20241121,141000,581446000,403500,403500,403500,403500,2
|
|
20241121,140900,580639000,403500,403500,403500,403500,1
|
|
20241121,140800,580235500,403000,403500,403500,403000,3
|
|
20241121,140700,579025500,403000,403000,403000,403000,7
|
|
20241121,140600,576204500,403500,403000,403500,403000,4
|
|
20241121,140500,574591000,403500,403500,403500,403000,3
|
|
20241121,140400,573381000,403500,403500,403500,403500,1
|
|
20241121,140300,572977500,403500,402500,403500,402500,35
|
|
20241121,140200,558888000,403000,403000,403000,403000,5
|
|
20241121,140100,556873000,403000,403000,403000,403000,3
|
|
20241121,140000,555664000,403000,402500,403000,402500,5
|
|
20241121,135900,553649500,403000,403000,403000,403000,0
|
|
20241121,135800,553649500,403000,403000,403000,402500,7
|
|
20241121,135700,550829000,403000,403000,403000,403000,3
|
|
20241121,135600,549620000,403000,403500,403500,403000,5
|
|
20241121,135500,547603000,403000,403000,403000,403000,1
|
|
20241121,135400,547200000,403500,403500,403500,403500,1
|
|
20241121,135300,546796500,403000,403500,403500,403000,12
|
|
20241121,135200,541955000,403500,403500,403500,403500,7
|
|
20241121,135100,539130500,402500,402500,403500,402500,3
|
|
20241121,135000,537922000,402500,402500,402500,402500,1
|
|
20241121,134900,537519500,403500,403000,403500,403000,4
|
|
20241121,134800,535906000,403000,404000,404000,403000,25
|
|
20241121,134700,525828000,404000,404000,404000,404000,1
|
|
20241121,134600,525424000,403000,404000,404000,403000,4
|
|
20241121,134500,523809000,403000,403000,403500,403000,6
|
|
20241121,134400,521389000,404000,403000,404000,403000,2
|
|
20241121,134300,520582000,403000,404000,404000,403000,6
|
|
20241121,134200,518161000,403500,403500,403500,403500,2
|
|
20241121,134100,517354000,403000,403000,404000,403000,5
|
|
20241121,134000,515338000,403000,403000,403000,403000,1
|
|
20241121,133900,514935000,404000,404000,404000,404000,2
|
|
20241121,133800,514127000,403500,403500,403500,403500,3
|
|
20241121,133700,512916500,403500,403500,403500,403500,1
|
|
20241121,133600,512513000,403500,403500,403500,403500,30
|
|
20241121,133500,500408000,404000,404000,404000,404000,0
|
|
20241121,133400,500408000,404000,404000,404000,404000,2
|
|
20241121,133300,499600000,404000,404000,404000,404000,15
|
|
20241121,133200,493540000,404500,404500,404500,404500,2
|
|
20241121,133100,492731000,404000,405000,405000,404000,16
|
|
20241121,133000,486263000,405000,405000,405000,405000,1
|
|
20241121,132900,485858000,405000,405000,405000,405000,5
|
|
20241121,132800,483833000,405000,405000,405000,405000,0
|
|
20241121,132700,483833000,405000,405000,405000,405000,3
|
|
20241121,132600,482618000,405000,405000,405000,405000,2
|
|
20241121,132500,481808000,404500,404500,404500,404500,2
|
|
20241121,132400,480999000,404500,404500,404500,404500,3
|
|
20241121,132300,479785500,404500,404500,404500,404500,5
|
|
20241121,132200,477763000,405000,405000,405000,405000,3
|
|
20241121,132100,476548000,405000,405000,405000,405000,2
|
|
20241121,132000,475738000,405000,405000,405000,405000,0
|
|
20241121,131900,475738000,405000,404500,405000,404500,4
|
|
20241121,131800,474118500,404500,404500,404500,404500,0
|
|
20241121,131700,474118500,404500,404500,404500,404500,1
|
|
20241121,131600,473714000,405000,405500,405500,405000,5
|
|
20241121,131500,471687000,404500,405500,405500,404500,4
|
|
20241121,131400,470068000,405500,404500,405500,404500,9
|
|
20241121,131300,466426000,405000,405000,405000,405000,3
|
|
20241121,131200,465211000,405000,405000,405000,405000,3
|
|
20241121,131100,463996000,404500,405000,405000,404500,13
|
|
20241121,131000,458736500,404500,404500,404500,404500,3
|
|
20241121,130900,457523000,405000,405000,405000,405000,3
|
|
20241121,130800,456308000,405000,405000,405000,405000,0
|
|
20241121,130700,456308000,405000,405000,405000,405000,1
|
|
20241121,130600,455903000,405000,405000,405000,405000,3
|
|
20241121,130500,454688000,405000,405000,405000,405000,2
|
|
20241121,130400,453878000,405000,405000,405000,405000,2
|
|
20241121,130300,453068000,405000,405000,405000,405000,0
|
|
20241121,130200,453068000,405000,405000,405000,405000,2
|
|
20241121,130100,452258000,405000,405000,405000,405000,1
|
|
20241121,130000,451853000,404000,404000,404000,404000,6
|
|
20241121,125900,449429000,404000,404000,404000,404000,3
|
|
20241121,125800,448217000,404000,404500,404500,404000,2
|
|
20241121,125700,447408500,404500,404500,404500,404500,2
|
|
20241121,125600,446599500,404500,404500,404500,404500,0
|
|
20241121,125500,446599500,404500,404500,404500,404000,6
|
|
20241121,125400,444174000,404500,404500,404500,404000,8
|
|
20241121,125300,440940500,404500,404500,404500,404500,0
|
|
20241121,125200,440940500,404500,405500,405500,404500,4
|
|
20241121,125100,439319500,405000,405000,405000,405000,0
|
|
20241121,125000,439319500,405000,405000,405000,405000,1
|
|
20241121,124900,438914500,405000,405000,405000,405000,3
|
|
20241121,124800,437699500,405000,405000,405000,405000,38
|
|
20241121,124700,422309500,405000,405500,405500,405000,32
|
|
20241121,124600,409348000,405500,405500,405500,405500,1
|
|
20241121,124500,408942500,405500,405000,405500,405000,11
|
|
20241121,124400,404487000,405500,405000,405500,405000,5
|
|
20241121,124300,402461000,405500,405500,405500,405500,9
|
|
20241121,124200,398811500,405500,405500,405500,405500,5
|
|
20241121,124100,396784000,405500,405500,405500,405500,1
|
|
20241121,124000,396378500,405500,405500,405500,405500,3
|
|
20241121,123900,395162000,405500,405500,405500,405500,6
|
|
20241121,123800,392729000,405500,405500,405500,405500,1
|
|
20241121,123700,392323500,405500,405500,405500,405500,1
|
|
20241121,123600,391918000,405500,405500,405500,405500,0
|
|
20241121,123500,391918000,405500,405500,405500,405500,8
|
|
20241121,123400,388674000,405500,405500,405500,405500,0
|
|
20241121,123300,388674000,405500,405500,405500,405500,3
|
|
20241121,123200,387457500,405500,405000,405500,405000,5
|
|
20241121,123100,385430500,405000,405000,405000,405000,1
|
|
20241121,123000,385025500,405500,405500,405500,405500,1
|
|
20241121,122900,384620000,405500,405500,405500,405500,1
|
|
20241121,122800,384214500,405500,405500,405500,405500,2
|
|
20241121,122700,383403500,405500,405500,405500,405500,2
|
|
20241121,122600,382592500,405500,405500,405500,405500,1
|
|
20241121,122500,382187000,405500,405500,405500,405500,2
|
|
20241121,122400,381376000,405000,405000,405000,405000,4
|
|
20241121,122300,379756000,405000,405000,405000,405000,3
|
|
20241121,122200,378541000,404000,404000,404000,404000,26
|
|
20241121,122100,368037000,404000,405500,405500,404000,36
|
|
20241121,122000,353471000,407000,407000,407000,407000,1
|
|
20241121,121900,353064000,407000,407000,407000,407000,0
|
|
20241121,121800,353064000,407000,407000,407000,407000,3
|
|
20241121,121700,351843000,405000,406500,407000,405000,4
|
|
20241121,121600,350218000,406500,406500,406500,406500,21
|
|
20241121,121500,341681500,406500,405500,406500,405500,6
|
|
20241121,121400,339246500,406500,406500,406500,406500,0
|
|
20241121,121300,339246500,406500,406500,406500,406500,4
|
|
20241121,121200,337620500,406500,406000,406500,406000,6
|
|
20241121,121100,335184000,406000,406000,406000,406000,0
|
|
20241121,121000,335184000,406000,405500,406000,405500,2
|
|
20241121,120900,334372500,406000,406000,406000,406000,1
|
|
20241121,120800,333966500,406000,406000,406000,406000,3
|
|
20241121,120700,332748500,405000,406000,406000,405000,9
|
|
20241121,120600,329100500,406000,405500,406000,405500,4
|
|
20241121,120500,327478000,406000,406000,406000,406000,3
|
|
20241121,120400,326260000,406000,406000,406000,406000,0
|
|
20241121,120300,326260000,406000,406000,406000,406000,3
|
|
20241121,120200,325042000,406000,406000,406000,406000,0
|
|
20241121,120100,325042000,406000,405000,406000,405000,5
|
|
20241121,120000,323013000,405500,406000,406000,405500,13
|
|
20241121,115900,317739500,405500,405500,405500,405500,0
|
|
20241121,115800,317739500,405500,405500,405500,405500,2
|
|
20241121,115700,316928500,405500,405500,405500,405500,0
|
|
20241121,115600,316928500,405500,405000,405500,404500,30
|
|
20241121,115500,304777500,405000,404500,405000,404500,4
|
|
20241121,115400,303158000,405000,405000,405000,405000,0
|
|
20241121,115300,303158000,405000,405000,405000,405000,2
|
|
20241121,115200,302348000,405000,405000,405000,405000,2
|
|
20241121,115100,301538000,405000,405000,405000,405000,3
|
|
20241121,115000,300323000,405000,405000,405000,405000,6
|
|
20241121,114900,297893000,405000,405000,405000,405000,0
|
|
20241121,114800,297893000,405000,405000,405000,405000,4
|
|
20241121,114700,296273000,405000,405000,405000,405000,1
|
|
20241121,114600,295868000,405000,405000,405000,405000,2
|
|
20241121,114500,295058000,405000,405000,405000,405000,4
|
|
20241121,114400,293438000,405000,405000,405000,405000,0
|
|
20241121,114300,293438000,405000,405000,405000,405000,1
|
|
20241121,114200,293033000,405000,405000,405000,405000,0
|
|
20241121,114100,293033000,405000,405000,405000,405000,2
|
|
20241121,114000,292223000,405000,405000,405000,405000,2
|
|
20241121,113900,291413000,405000,405000,405000,405000,3
|
|
20241121,113800,290198000,405000,405000,405000,405000,4
|
|
20241121,113700,288578000,405000,405000,405000,405000,0
|
|
20241121,113600,288578000,405000,405000,405000,405000,1
|
|
20241121,113500,288173000,405000,405000,405000,405000,0
|
|
20241121,113400,288173000,405000,404500,405000,404500,4
|
|
20241121,113300,286554000,404500,404500,404500,404500,3
|
|
20241121,113200,285340500,404500,404500,404500,404500,1
|
|
20241121,113100,284936000,404500,404500,404500,404500,2
|
|
20241121,113000,284127000,404500,404500,404500,404500,0
|
|
20241121,112900,284127000,404500,404500,404500,404500,1
|
|
20241121,112800,283722500,404500,404500,404500,404500,5
|
|
20241121,112700,281700000,404500,404500,404500,404500,1
|
|
20241121,112600,281295500,404500,404500,404500,404500,3
|
|
20241121,112500,280082000,404500,404500,404500,404500,0
|
|
20241121,112400,280082000,404500,405500,405500,404500,6
|
|
20241121,112300,277652000,405500,405500,405500,405500,1
|
|
20241121,112200,277246500,405500,405500,405500,405500,0
|
|
20241121,112100,277246500,405500,405500,405500,405500,4
|
|
20241121,112000,275624500,405500,405500,405500,405500,0
|
|
20241121,111900,275624500,405500,405500,405500,405500,1
|
|
20241121,111800,275219000,405500,405500,405500,405500,4
|
|
20241121,111700,273597000,405500,405500,405500,405500,0
|
|
20241121,111600,273597000,405500,405500,405500,405500,1
|
|
20241121,111500,273191500,404500,404500,404500,404500,1
|
|
20241121,111400,272787000,404500,404500,404500,404500,5
|
|
20241121,111300,270764500,404500,405000,405000,404500,7
|
|
20241121,111200,267932000,405000,404500,405000,404500,5
|
|
20241121,111100,265908500,404500,404500,404500,404500,3
|
|
20241121,111000,264695000,404500,404000,404500,404000,2
|
|
20241121,110900,263886500,403500,404500,404500,403500,3
|
|
20241121,110800,262675000,404500,404500,404500,404500,0
|
|
20241121,110700,262675000,404500,404500,404500,404500,2
|
|
20241121,110600,261866000,404500,404500,404500,404500,2
|
|
20241121,110500,261057000,404500,404500,404500,404500,0
|
|
20241121,110400,261057000,404500,404500,404500,404500,5
|
|
20241121,110300,259034500,404500,404500,404500,404500,0
|
|
20241121,110200,259034500,404500,404500,404500,404500,1
|
|
20241121,110100,258630000,404500,404500,404500,404500,2
|
|
20241121,110000,257821000,404500,404000,404500,404000,14
|
|
20241121,105900,252164500,404500,404500,404500,404500,2
|
|
20241121,105800,251355500,404500,404000,404500,404000,15
|
|
20241121,105700,245295000,404500,404500,404500,404500,2
|
|
20241121,105600,244486000,404500,404500,404500,404500,2
|
|
20241121,105500,243677000,404500,404500,404500,404500,0
|
|
20241121,105400,243677000,404500,404500,404500,404500,2
|
|
20241121,105300,242868000,404500,404500,404500,404500,0
|
|
20241121,105200,242868000,404500,404000,404500,404000,4
|
|
20241121,105100,241251000,404500,404500,404500,404500,3
|
|
20241121,105000,240037500,404500,404500,404500,404500,0
|
|
20241121,104900,240037500,404500,404500,404500,404500,1
|
|
20241121,104800,239633000,403500,403500,403500,403500,0
|
|
20241121,104700,239633000,403500,403500,403500,403500,15
|
|
20241121,104600,233580500,403500,403500,403500,403500,1
|
|
20241121,104500,233177000,403500,404000,404000,403500,6
|
|
20241121,104400,230755000,404000,404000,404000,404000,4
|
|
20241121,104300,229139000,404000,404000,404000,404000,4
|
|
20241121,104200,227523000,404500,404500,404500,404500,2
|
|
20241121,104100,226714000,404500,404500,404500,404500,0
|
|
20241121,104000,226714000,404500,404500,404500,404500,2
|
|
20241121,103900,225905000,404500,404500,404500,404500,5
|
|
20241121,103800,223882500,404500,404500,404500,404500,0
|
|
20241121,103700,223882500,404500,404500,404500,404500,2
|
|
20241121,103600,223073500,402500,402500,402500,402500,2
|
|
20241121,103500,222268500,404500,404500,404500,404500,8
|
|
20241121,103400,219032500,404500,404500,404500,404500,5
|
|
20241121,103300,217010000,403000,404000,404000,403000,10
|
|
20241121,103200,212979000,405000,404500,405000,402500,129
|
|
20241121,103100,160971000,405000,405000,405000,405000,1
|
|
20241121,103000,160566000,405500,404500,405500,404500,3
|
|
20241121,102900,159350500,405500,405500,405500,405500,2
|
|
20241121,102800,158539500,404500,404500,404500,404500,2
|
|
20241121,102700,157730500,404500,405500,405500,404500,6
|
|
20241121,102600,155301500,405500,405500,405500,405500,0
|
|
20241121,102500,155301500,405500,405500,405500,405500,2
|
|
20241121,102400,154490500,404000,404000,404000,404000,2
|
|
20241121,102300,153682500,404000,404500,404500,404000,24
|
|
20241121,102200,143985500,404500,404500,404500,404500,6
|
|
20241121,102100,141558500,404500,404500,404500,404500,0
|
|
20241121,102000,141558500,404500,404000,404500,404000,3
|
|
20241121,101900,140345500,404500,404500,404500,404500,0
|
|
20241121,101800,140345500,404500,405000,405500,404500,18
|
|
20241121,101700,133060000,405500,405500,405500,405500,4
|
|
20241121,101600,131438000,404500,404500,404500,404500,1
|
|
20241121,101500,131033500,404500,404500,404500,404500,7
|
|
20241121,101400,128202000,404500,404500,404500,404500,2
|
|
20241121,101300,127393000,405500,405500,405500,405500,1
|
|
20241121,101200,126987500,405500,405500,405500,405500,1
|
|
20241121,101100,126582000,405000,405000,405000,405000,0
|
|
20241121,101000,126582000,405000,405000,405000,405000,1
|
|
20241121,100900,126177000,405000,405000,405000,405000,9
|
|
20241121,100800,122532000,405000,405000,405000,405000,7
|
|
20241121,100700,119697000,404500,404500,404500,404500,0
|
|
20241121,100600,119697000,404500,404500,404500,404500,2
|
|
20241121,100500,118888000,404000,404000,404000,404000,0
|
|
20241121,100400,118888000,404000,404000,404000,404000,1
|
|
20241121,100300,118484000,404000,404000,404000,404000,1
|
|
20241121,100200,118080000,404000,404000,404000,404000,2
|
|
20241121,100100,117272000,404000,404000,404000,404000,1
|
|
20241121,100000,116868000,404000,405000,405000,404000,2
|
|
20241121,095900,116059000,404000,404000,404000,404000,0
|
|
20241121,095800,116059000,404000,404000,404000,404000,0
|
|
20241121,095700,116059000,404000,404500,404500,404000,10
|
|
20241121,095600,112018500,404500,404500,404500,404500,1
|
|
20241121,095500,111614000,404500,404500,404500,404500,1
|
|
20241121,095400,111209500,403500,403500,403500,403500,0
|
|
20241121,095300,111209500,403500,403000,403500,403000,2
|
|
20241121,095200,110403000,402500,402500,402500,402500,0
|
|
20241121,095100,110403000,402500,402500,402500,402500,5
|
|
20241121,095000,108390500,402500,402500,402500,402500,11
|
|
20241121,094900,103963000,402500,402500,402500,402500,1
|
|
20241121,094800,103560500,402500,402500,402500,402500,0
|
|
20241121,094700,103560500,402500,402500,402500,402500,1
|
|
20241121,094600,103158000,402000,402000,402000,402000,0
|
|
20241121,094500,103158000,402000,402000,402000,402000,8
|
|
20241121,094400,99942000,402000,402000,402000,402000,1
|
|
20241121,094300,99540000,402000,402500,402500,402000,3
|
|
20241121,094200,98333000,402000,402500,402500,402000,2
|
|
20241121,094100,97528500,402500,402500,402500,402500,0
|
|
20241121,094000,97528500,402500,402500,402500,402500,2
|
|
20241121,093900,96723500,402500,402500,402500,402500,0
|
|
20241121,093800,96723500,402500,403000,403000,402500,7
|
|
20241121,093700,93905500,402500,402500,402500,402500,2
|
|
20241121,093600,93100500,402500,402500,402500,402500,0
|
|
20241121,093500,93100500,402500,402500,402500,402500,10
|
|
20241121,093400,89075500,402500,402500,402500,402500,0
|
|
20241121,093300,89075500,402500,402500,402500,402500,0
|
|
20241121,093200,89075500,402500,402500,402500,402500,1
|
|
20241121,093100,88673000,402500,402000,402500,402000,6
|
|
20241121,093000,86260500,402000,402000,402000,402000,0
|
|
20241121,092900,86260500,402000,402000,402000,402000,2
|
|
20241121,092800,85456500,402000,402000,402000,402000,0
|
|
20241121,092700,85456500,402000,402000,402000,402000,2
|
|
20241121,092600,84652500,402000,403000,403000,402000,10
|
|
20241121,092500,80628500,403000,403000,403000,403000,1
|
|
20241121,092400,80225500,403500,403500,403500,403500,0
|
|
20241121,092300,80225500,403500,403500,403500,403500,0
|
|
20241121,092200,80225500,403500,403500,403500,403500,3
|
|
20241121,092100,79015000,404500,404500,404500,404500,1
|
|
20241121,092000,78610500,404500,404500,404500,404500,1
|
|
20241121,091900,78206000,404500,404000,404500,404000,4
|
|
20241121,091800,76589500,404500,403000,404500,403000,2
|
|
20241121,091700,75782000,402000,402000,402000,402000,0
|
|
20241121,091600,75782000,402000,402000,402000,402000,2
|
|
20241121,091500,74978000,402000,402500,402500,402000,8
|
|
20241121,091400,71760000,402500,402500,402500,402500,0
|
|
20241121,091300,71760000,402500,402500,402500,402500,2
|
|
20241121,091200,70955000,402500,402500,402500,402500,1
|
|
20241121,091100,70552500,402000,402000,402000,402000,1
|
|
20241121,091000,70150500,404500,404500,404500,404500,3
|
|
20241121,090900,68937000,402000,402000,402000,402000,0
|
|
20241121,090800,68937000,402000,401500,402000,401500,6
|
|
20241121,090700,66527000,401500,404000,404000,401500,25
|
|
20241121,090600,56466000,406500,406000,406500,406000,3
|
|
20241121,090500,55247000,406000,406000,406000,406000,3
|
|
20241121,090400,54029000,406000,404000,407000,404000,17
|
|
20241121,090300,47145000,407500,407500,407500,407500,5
|
|
20241121,090200,45107500,407500,407000,407500,407000,36
|
|
20241121,090100,30443000,407000,405500,407500,405500,10
|
|
20241121,090000,26374500,404000,405000,407500,402000,65
|