591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184800,872979000,404000,404000,404000,404000,126
|
|
20241122,184700,872979000,404000,404000,404000,404000,0
|
|
20241122,184600,872979000,404000,404000,404000,404000,0
|
|
20241122,184500,872979000,404000,404000,404000,404000,0
|
|
20241122,184400,872979000,404000,404000,404000,404000,0
|
|
20241122,184300,872979000,404000,404000,404000,404000,0
|
|
20241122,184200,872979000,404000,404000,404000,404000,0
|
|
20241122,184100,872979000,404000,404000,404000,404000,0
|
|
20241122,184000,872979000,404000,404000,404000,404000,0
|
|
20241122,183900,872979000,404000,404000,404000,404000,0
|
|
20241122,183800,872979000,404000,404000,404000,404000,0
|
|
20241122,183700,872979000,404000,404000,404000,404000,0
|
|
20241122,183600,872979000,404000,404000,404000,404000,0
|
|
20241122,183500,872979000,404000,404000,404000,404000,0
|
|
20241122,183400,872979000,404000,404000,404000,404000,0
|
|
20241122,183300,872979000,404000,404000,404000,404000,0
|
|
20241122,183200,872979000,404000,404000,404000,404000,0
|
|
20241122,183100,872979000,404000,404000,404000,404000,0
|
|
20241122,183000,872979000,404000,404000,404000,404000,0
|
|
20241122,182900,872979000,404000,404000,404000,404000,0
|
|
20241122,182800,872979000,404000,404000,404000,404000,0
|
|
20241122,182700,872979000,404000,404000,404000,404000,0
|
|
20241122,182600,872979000,404000,404000,404000,404000,0
|
|
20241122,182500,872979000,404000,404000,404000,404000,0
|
|
20241122,182400,872979000,404000,404000,404000,404000,0
|
|
20241122,182300,872979000,404000,404000,404000,404000,0
|
|
20241122,182200,872979000,404000,404000,404000,404000,0
|
|
20241122,182100,872979000,404000,404000,404000,404000,0
|
|
20241122,182000,872979000,404000,404000,404000,404000,0
|
|
20241122,181900,872979000,404000,404000,404000,404000,0
|
|
20241122,181800,872979000,404000,404000,404000,404000,126
|
|
20241122,181700,872979000,404000,404000,404000,404000,0
|
|
20241122,181600,872979000,404000,404000,404000,404000,0
|
|
20241122,181500,872979000,404000,404000,404000,404000,0
|
|
20241122,181400,872979000,404000,404000,404000,404000,0
|
|
20241122,181300,872979000,404000,404000,404000,404000,0
|
|
20241122,181200,872979000,404000,404000,404000,404000,0
|
|
20241122,181100,872979000,404000,404000,404000,404000,0
|
|
20241122,181000,872979000,404000,404000,404000,404000,0
|
|
20241122,180900,872979000,404000,404000,404000,404000,0
|
|
20241122,180800,872979000,404000,404000,404000,404000,0
|
|
20241122,180700,872979000,404000,404000,404000,404000,0
|
|
20241122,180600,872979000,404000,404000,404000,404000,0
|
|
20241122,180500,872979000,404000,404000,404000,404000,0
|
|
20241122,180400,872979000,404000,404000,404000,404000,0
|
|
20241122,180300,872979000,404000,404000,404000,404000,0
|
|
20241122,180200,872979000,404000,404000,404000,404000,0
|
|
20241122,180100,872979000,404000,404000,404000,404000,0
|
|
20241122,180000,872979000,404000,404000,404000,404000,0
|
|
20241122,175900,872979000,404000,404000,404000,404000,0
|
|
20241122,175800,872979000,404000,404000,404000,404000,0
|
|
20241122,175700,872979000,404000,404000,404000,404000,0
|
|
20241122,175600,872979000,404000,404000,404000,404000,0
|
|
20241122,175500,872979000,404000,404000,404000,404000,0
|
|
20241122,175400,872979000,404000,404000,404000,404000,0
|
|
20241122,175300,872979000,404000,404000,404000,404000,0
|
|
20241122,175200,872979000,404000,404000,404000,404000,0
|
|
20241122,175100,872979000,404000,404000,404000,404000,0
|
|
20241122,175000,872979000,404000,404000,404000,404000,0
|
|
20241122,174900,872979000,404000,404000,404000,404000,0
|
|
20241122,174800,872979000,404000,404000,404000,404000,126
|
|
20241122,174700,872979000,404000,404000,404000,404000,0
|
|
20241122,174600,872979000,404000,404000,404000,404000,0
|
|
20241122,174500,872979000,404000,404000,404000,404000,0
|
|
20241122,174400,872979000,404000,404000,404000,404000,0
|
|
20241122,174300,872979000,404000,404000,404000,404000,0
|
|
20241122,174200,872979000,404000,404000,404000,404000,0
|
|
20241122,174100,872979000,404000,404000,404000,404000,0
|
|
20241122,174000,872979000,404000,404000,404000,404000,0
|
|
20241122,173900,872979000,404000,404000,404000,404000,0
|
|
20241122,173800,872979000,404000,404000,404000,404000,0
|
|
20241122,173700,872979000,404000,404000,404000,404000,0
|
|
20241122,173600,872979000,404000,404000,404000,404000,0
|
|
20241122,173500,872979000,404000,404000,404000,404000,0
|
|
20241122,173400,872979000,404000,404000,404000,404000,0
|
|
20241122,173300,872979000,404000,404000,404000,404000,0
|
|
20241122,173200,872979000,404000,404000,404000,404000,0
|
|
20241122,173100,872979000,404000,404000,404000,404000,0
|
|
20241122,173000,872979000,404000,404000,404000,404000,0
|
|
20241122,172900,872979000,404000,404000,404000,404000,0
|
|
20241122,172800,872979000,404000,404000,404000,404000,0
|
|
20241122,172700,872979000,404000,404000,404000,404000,0
|
|
20241122,172600,872979000,404000,404000,404000,404000,0
|
|
20241122,172500,872979000,404000,404000,404000,404000,0
|
|
20241122,172400,872979000,404000,404000,404000,404000,0
|
|
20241122,172300,872979000,404000,404000,404000,404000,0
|
|
20241122,172200,872979000,404000,404000,404000,404000,0
|
|
20241122,172100,872979000,404000,404000,404000,404000,0
|
|
20241122,172000,872979000,404000,404000,404000,404000,0
|
|
20241122,171900,872979000,404000,404000,404000,404000,0
|
|
20241122,171800,872979000,404000,404000,404000,404000,126
|
|
20241122,171700,872979000,404000,404000,404000,404000,0
|
|
20241122,171600,872979000,404000,404000,404000,404000,0
|
|
20241122,171500,872979000,404000,404000,404000,404000,0
|
|
20241122,171400,872979000,404000,404000,404000,404000,0
|
|
20241122,171300,872979000,404000,404000,404000,404000,0
|
|
20241122,171200,872979000,404000,404000,404000,404000,0
|
|
20241122,171100,872979000,404000,404000,404000,404000,0
|
|
20241122,171000,872979000,404000,404000,404000,404000,0
|
|
20241122,170900,872979000,404000,404000,404000,404000,0
|
|
20241122,170800,872979000,404000,404000,404000,404000,0
|
|
20241122,170700,872979000,404000,404000,404000,404000,0
|
|
20241122,170600,872979000,404000,404000,404000,404000,0
|
|
20241122,170500,872979000,404000,404000,404000,404000,0
|
|
20241122,170400,872979000,404000,404000,404000,404000,0
|
|
20241122,170300,872979000,404000,404000,404000,404000,0
|
|
20241122,170200,872979000,404000,404000,404000,404000,0
|
|
20241122,170100,872979000,404000,404000,404000,404000,0
|
|
20241122,170000,872979000,404000,404000,404000,404000,0
|
|
20241122,165900,872979000,404000,404000,404000,404000,0
|
|
20241122,165800,872979000,404000,404000,404000,404000,0
|
|
20241122,165700,872979000,404000,404000,404000,404000,0
|
|
20241122,165600,872979000,404000,404000,404000,404000,0
|
|
20241122,165500,872979000,404000,404000,404000,404000,0
|
|
20241122,165400,872979000,404000,404000,404000,404000,0
|
|
20241122,165300,872979000,404000,404000,404000,404000,0
|
|
20241122,165200,872979000,404000,404000,404000,404000,0
|
|
20241122,165100,872979000,404000,404000,404000,404000,0
|
|
20241122,165000,872979000,404000,404000,404000,404000,0
|
|
20241122,164900,872979000,404000,404000,404000,404000,0
|
|
20241122,164800,872979000,404000,404000,404000,404000,126
|
|
20241122,164700,872979000,404000,404000,404000,404000,0
|
|
20241122,164600,872979000,404000,404000,404000,404000,0
|
|
20241122,164500,872979000,404000,404000,404000,404000,0
|
|
20241122,164400,872979000,404000,404000,404000,404000,0
|
|
20241122,164300,872979000,404000,404000,404000,404000,0
|
|
20241122,164200,872979000,404000,404000,404000,404000,0
|
|
20241122,164100,872979000,404000,404000,404000,404000,0
|
|
20241122,164000,872979000,404000,404000,404000,404000,0
|
|
20241122,163900,872979000,404000,404000,404000,404000,0
|
|
20241122,163800,872979000,404000,404000,404000,404000,0
|
|
20241122,163700,872979000,404000,404000,404000,404000,0
|
|
20241122,163600,872979000,404000,404000,404000,404000,0
|
|
20241122,163500,872979000,404000,404000,404000,404000,0
|
|
20241122,163400,872979000,404000,404000,404000,404000,0
|
|
20241122,163300,872979000,404000,404000,404000,404000,0
|
|
20241122,163200,872979000,404000,404000,404000,404000,0
|
|
20241122,163100,872979000,404000,404000,404000,404000,0
|
|
20241122,163000,872979000,404000,404000,404000,404000,0
|
|
20241122,162900,872979000,404000,404000,404000,404000,0
|
|
20241122,162800,872979000,404000,404000,404000,404000,0
|
|
20241122,162700,872979000,404000,404000,404000,404000,0
|
|
20241122,162600,872979000,404000,404000,404000,404000,0
|
|
20241122,162500,872979000,404000,404000,404000,404000,0
|
|
20241122,162400,872979000,404000,404000,404000,404000,0
|
|
20241122,162300,872979000,404000,404000,404000,404000,0
|
|
20241122,162200,872979000,404000,404000,404000,404000,0
|
|
20241122,162100,872979000,404000,404000,404000,404000,0
|
|
20241122,162000,872979000,404000,404000,404000,404000,0
|
|
20241122,161900,872979000,404000,404000,404000,404000,0
|
|
20241122,161800,872979000,404000,404000,404000,404000,126
|
|
20241122,161700,872979000,404000,404000,404000,404000,0
|
|
20241122,161600,872979000,404000,404000,404000,404000,0
|
|
20241122,161500,872979000,404000,404000,404000,404000,0
|
|
20241122,161400,872979000,404000,404000,404000,404000,0
|
|
20241122,161300,872979000,404000,404000,404000,404000,0
|
|
20241122,161200,872979000,404000,404000,404000,404000,0
|
|
20241122,161100,872979000,404000,404000,404000,404000,0
|
|
20241122,161000,872979000,404000,404000,404000,404000,0
|
|
20241122,160900,872979000,404000,404000,404000,404000,0
|
|
20241122,160800,872979000,404000,404000,404000,404000,0
|
|
20241122,160700,872979000,404000,404000,404000,404000,0
|
|
20241122,160600,872979000,404000,404000,404000,404000,0
|
|
20241122,160500,872979000,404000,404000,404000,404000,0
|
|
20241122,160400,872979000,404000,404000,404000,404000,0
|
|
20241122,160300,872979000,404000,404000,404000,404000,0
|
|
20241122,160200,872979000,404000,404000,404000,404000,0
|
|
20241122,160100,872979000,404000,404000,404000,404000,0
|
|
20241122,160000,872979000,404000,404000,404000,404000,0
|
|
20241122,155900,872979000,404000,404000,404000,404000,0
|
|
20241122,155800,872979000,404000,404000,404000,404000,0
|
|
20241122,155700,872979000,404000,404000,404000,404000,0
|
|
20241122,155600,872979000,404000,404000,404000,404000,0
|
|
20241122,155500,872979000,404000,404000,404000,404000,0
|
|
20241122,155400,872979000,404000,404000,404000,404000,0
|
|
20241122,155300,872979000,404000,404000,404000,404000,0
|
|
20241122,155200,872979000,404000,404000,404000,404000,0
|
|
20241122,155100,872979000,404000,404000,404000,404000,0
|
|
20241122,155000,872979000,404000,404000,404000,404000,0
|
|
20241122,154900,872979000,404000,404000,404000,404000,0
|
|
20241122,154800,872979000,404000,404000,404000,404000,126
|
|
20241122,154700,872979000,404000,404000,404000,404000,0
|
|
20241122,154600,872979000,404000,404000,404000,404000,0
|
|
20241122,154500,872979000,404000,404000,404000,404000,0
|
|
20241122,154400,872979000,404000,404000,404000,404000,0
|
|
20241122,154300,872979000,404000,404000,404000,404000,0
|
|
20241122,154200,872979000,404000,404000,404000,404000,0
|
|
20241122,154100,872979000,404000,404000,404000,404000,0
|
|
20241122,154000,872979000,404000,404000,404000,404000,0
|
|
20241122,153900,872979000,404000,404000,404000,404000,0
|
|
20241122,153800,872979000,404000,404000,404000,404000,0
|
|
20241122,153700,872979000,404000,404000,404000,404000,0
|
|
20241122,153600,872979000,404000,404000,404000,404000,0
|
|
20241122,153500,872979000,404000,404000,404000,404000,0
|
|
20241122,153400,872979000,404000,404000,404000,404000,0
|
|
20241122,153300,872979000,404000,404000,404000,404000,0
|
|
20241122,153200,872979000,404000,404000,404000,404000,0
|
|
20241122,153100,872979000,404000,404000,404000,404000,0
|
|
20241122,153000,872979000,404000,404000,404000,404000,126
|
|
20241122,152900,822075000,401500,401500,401500,401500,0
|
|
20241122,152800,822075000,401500,401500,401500,401500,0
|
|
20241122,152700,822075000,401500,401500,401500,401500,0
|
|
20241122,152600,822075000,401500,401500,401500,401500,0
|
|
20241122,152500,822075000,401500,401500,401500,401500,0
|
|
20241122,152400,822075000,401500,401500,401500,401500,0
|
|
20241122,152300,822075000,401500,401500,401500,401500,0
|
|
20241122,152200,822075000,401500,401500,401500,401500,0
|
|
20241122,152100,822075000,401500,401500,401500,401500,0
|
|
20241122,152000,822075000,401500,401500,401500,401500,0
|
|
20241122,151900,822075000,401500,400000,401500,399000,15
|
|
20241122,151800,816082500,399500,399500,399500,399500,3
|
|
20241122,151700,814884000,399000,399500,399500,399000,8
|
|
20241122,151600,811691000,399500,400000,400000,399500,4
|
|
20241122,151500,810092500,399500,399500,399500,399500,7
|
|
20241122,151400,807296000,399500,400000,400000,399500,4
|
|
20241122,151300,805697500,399500,399500,399500,399500,2
|
|
20241122,151200,804898500,399500,399500,399500,399500,4
|
|
20241122,151100,803300500,399500,400000,400000,399500,5
|
|
20241122,151000,801302000,400000,399500,400000,399500,12
|
|
20241122,150900,796507500,399500,399500,399500,399500,0
|
|
20241122,150800,796507500,399500,400000,400000,399500,5
|
|
20241122,150700,794508500,400000,400000,400000,400000,5
|
|
20241122,150600,792508500,399500,399500,399500,399500,2
|
|
20241122,150500,791709500,400000,400000,400000,400000,2
|
|
20241122,150400,790909500,399500,400000,400000,399500,8
|
|
20241122,150300,787711000,400000,400000,400000,400000,5
|
|
20241122,150200,785711000,400000,400000,400000,400000,5
|
|
20241122,150100,783711000,400000,400000,400000,400000,3
|
|
20241122,150000,782511000,400000,400500,400500,400000,8
|
|
20241122,145900,779310000,400500,400000,400500,400000,8
|
|
20241122,145800,776109500,400000,400000,400000,400000,7
|
|
20241122,145700,773309500,400500,400500,400500,400500,2
|
|
20241122,145600,772508500,400000,400000,400000,400000,4
|
|
20241122,145500,770908500,399500,399500,399500,399500,5
|
|
20241122,145400,768911000,399500,399000,399500,399000,8
|
|
20241122,145300,765717500,400000,399000,400000,399000,6
|
|
20241122,145200,763319500,399500,399500,399500,399500,3
|
|
20241122,145100,762121000,399500,399500,399500,399500,6
|
|
20241122,145000,759724000,399500,399500,399500,399500,3
|
|
20241122,144900,758525500,399500,399500,399500,399500,8
|
|
20241122,144800,755329500,399500,399500,399500,399500,3
|
|
20241122,144700,754131000,399500,399500,399500,399500,5
|
|
20241122,144600,752133500,399500,399500,399500,399500,3
|
|
20241122,144500,750935000,399500,399500,399500,399500,7
|
|
20241122,144400,748138500,399500,399500,399500,399500,0
|
|
20241122,144300,748138500,399500,399500,399500,399500,7
|
|
20241122,144200,745342000,399500,399500,399500,399500,6
|
|
20241122,144100,742945000,399500,399500,399500,399500,10
|
|
20241122,144000,738950000,400000,400000,400000,400000,4
|
|
20241122,143900,737350000,400000,400000,400000,399500,5
|
|
20241122,143800,735351000,399500,400000,400000,399500,5
|
|
20241122,143700,733352500,400000,400000,400000,400000,5
|
|
20241122,143600,731352500,400000,400000,400000,400000,3
|
|
20241122,143500,730152500,400000,400000,400000,400000,3
|
|
20241122,143400,728952500,400000,399500,400000,399500,5
|
|
20241122,143300,726953000,400000,399500,400000,399500,4
|
|
20241122,143200,725354500,400000,399500,400000,399500,5
|
|
20241122,143100,723355500,400000,400000,400000,400000,3
|
|
20241122,143000,722155500,399500,400000,400000,399500,5
|
|
20241122,142900,720157000,400000,400000,400000,400000,9
|
|
20241122,142800,716557000,400000,400000,400000,400000,5
|
|
20241122,142700,714557000,400000,400000,400000,400000,3
|
|
20241122,142600,713357000,400000,400000,400000,400000,5
|
|
20241122,142500,711357000,400000,400000,400000,400000,2
|
|
20241122,142400,710557000,400000,400000,400000,400000,6
|
|
20241122,142300,708157000,400000,400000,400000,400000,3
|
|
20241122,142200,706957000,400000,400000,400000,400000,7
|
|
20241122,142100,704157000,400000,400500,400500,400000,5
|
|
20241122,142000,702155500,400000,400000,400000,400000,6
|
|
20241122,141900,699755500,400000,400000,400000,400000,0
|
|
20241122,141800,699755500,400000,400000,400000,400000,7
|
|
20241122,141700,696955500,400000,400000,400000,400000,5
|
|
20241122,141600,694955500,400000,400000,400000,400000,3
|
|
20241122,141500,693755500,400000,400000,400000,400000,0
|
|
20241122,141400,693755500,400000,399500,400000,399500,9
|
|
20241122,141300,690159000,399500,399500,399500,399500,6
|
|
20241122,141200,687762000,399500,399500,399500,399500,3
|
|
20241122,141100,686563500,400500,399500,400500,399500,10
|
|
20241122,141000,682565500,399500,399500,399500,399500,2
|
|
20241122,140900,681766500,399500,400000,400000,399500,9
|
|
20241122,140800,678167500,400000,400500,400500,400000,5
|
|
20241122,140700,676166500,400500,400500,400500,400500,11
|
|
20241122,140600,671761000,400500,400500,400500,400000,9
|
|
20241122,140500,668157500,400500,400500,400500,400500,4
|
|
20241122,140400,666555500,400500,401000,401000,400500,10
|
|
20241122,140300,662547000,401000,401500,401500,401000,17
|
|
20241122,140200,655723000,401500,401500,401500,401500,4
|
|
20241122,140100,654117000,401500,402000,402000,401500,10
|
|
20241122,140000,650099500,401500,401500,401500,401500,6
|
|
20241122,135900,647690500,402000,402500,402500,402000,10
|
|
20241122,135800,643667500,402500,402500,402500,402500,8
|
|
20241122,135700,640447500,402000,402000,402000,402000,0
|
|
20241122,135600,640447500,402000,402000,402000,402000,0
|
|
20241122,135500,640447500,402000,402000,402000,402000,0
|
|
20241122,135400,640447500,402000,402000,402000,402000,5
|
|
20241122,135300,638437500,402000,402000,402000,402000,0
|
|
20241122,135200,638437500,402000,402000,402000,402000,0
|
|
20241122,135100,638437500,402000,402000,402000,402000,0
|
|
20241122,135000,638437500,402000,402000,402000,402000,0
|
|
20241122,134900,638437500,402000,402000,402000,402000,1
|
|
20241122,134800,638035500,402000,402000,402000,402000,0
|
|
20241122,134700,638035500,402000,402000,402000,402000,0
|
|
20241122,134600,638035500,402000,402000,402000,402000,1
|
|
20241122,134500,637633500,402500,402500,402500,402500,0
|
|
20241122,134400,637633500,402500,402000,402500,402000,2
|
|
20241122,134300,636829000,401500,401500,401500,401500,0
|
|
20241122,134200,636829000,401500,401500,401500,401500,0
|
|
20241122,134100,636829000,401500,401500,401500,401500,0
|
|
20241122,134000,636829000,401500,401500,401500,401500,0
|
|
20241122,133900,636829000,401500,401000,401500,401000,38
|
|
20241122,133800,621585500,401500,402000,402000,401500,9
|
|
20241122,133700,617971000,402000,403000,403000,402000,62
|
|
20241122,133600,593041500,403500,403500,403500,403500,6
|
|
20241122,133500,590620500,404000,404000,404000,404000,1
|
|
20241122,133400,590216500,403500,403500,403500,403500,3
|
|
20241122,133300,589006000,403000,403000,403000,403000,0
|
|
20241122,133200,589006000,403000,403000,403000,403000,7
|
|
20241122,133100,586185000,402500,401500,402500,401500,101
|
|
20241122,133000,545582500,401500,401500,401500,401500,0
|
|
20241122,132900,545582500,401500,401500,401500,401500,0
|
|
20241122,132800,545582500,401500,401500,401500,401500,0
|
|
20241122,132700,545582500,401500,401500,401500,401500,0
|
|
20241122,132600,545582500,401500,401500,401500,401500,4
|
|
20241122,132500,543976500,401500,401500,401500,401500,13
|
|
20241122,132400,538757000,401500,401500,401500,401500,0
|
|
20241122,132300,538757000,401500,401500,401500,401500,0
|
|
20241122,132200,538757000,401500,401500,401500,401500,0
|
|
20241122,132100,538757000,401500,401500,401500,401500,1
|
|
20241122,132000,538355500,401500,401500,401500,401500,0
|
|
20241122,131900,538355500,401500,401500,401500,401500,3
|
|
20241122,131800,537151000,401500,401500,401500,401500,0
|
|
20241122,131700,537151000,401500,401500,401500,401500,4
|
|
20241122,131600,535545000,402000,402000,402000,402000,0
|
|
20241122,131500,535545000,402000,402000,402000,402000,0
|
|
20241122,131400,535545000,402000,402000,402000,402000,1
|
|
20241122,131300,535143000,401500,401500,401500,401500,0
|
|
20241122,131200,535143000,401500,401500,401500,401500,0
|
|
20241122,131100,535143000,401500,401500,401500,401500,0
|
|
20241122,131000,535143000,401500,401500,401500,401500,1
|
|
20241122,130900,534741500,402000,402000,402000,402000,0
|
|
20241122,130800,534741500,402000,402000,402000,402000,3
|
|
20241122,130700,533535500,401500,401500,401500,401500,0
|
|
20241122,130600,533535500,401500,401500,401500,401500,0
|
|
20241122,130500,533535500,401500,402000,402000,401500,3
|
|
20241122,130400,532330500,401500,401500,401500,401500,0
|
|
20241122,130300,532330500,401500,401500,401500,401500,0
|
|
20241122,130200,532330500,401500,401500,401500,401500,1
|
|
20241122,130100,531929000,402000,402000,402000,402000,0
|
|
20241122,130000,531929000,402000,402000,402000,402000,1
|
|
20241122,125900,531527000,402000,402000,402000,402000,1
|
|
20241122,125800,531125000,402000,402000,402000,402000,0
|
|
20241122,125700,531125000,402000,402000,402000,402000,0
|
|
20241122,125600,531125000,402000,402000,402000,402000,2
|
|
20241122,125500,530321000,402000,402000,402000,402000,3
|
|
20241122,125400,529115000,401000,401000,401000,401000,0
|
|
20241122,125300,529115000,401000,401000,401000,401000,0
|
|
20241122,125200,529115000,401000,401500,401500,401000,7
|
|
20241122,125100,526305500,402000,402000,402000,402000,0
|
|
20241122,125000,526305500,402000,402000,402000,402000,0
|
|
20241122,124900,526305500,402000,402000,402000,402000,0
|
|
20241122,124800,526305500,402000,402000,402000,402000,0
|
|
20241122,124700,526305500,402000,402000,402000,402000,0
|
|
20241122,124600,526305500,402000,402000,402000,402000,0
|
|
20241122,124500,526305500,402000,402000,402000,402000,1
|
|
20241122,124400,525903500,401500,400000,401500,400000,224
|
|
20241122,124300,436293500,399500,399500,399500,399500,0
|
|
20241122,124200,436293500,399500,399500,399500,399500,1
|
|
20241122,124100,435894000,400000,400000,400000,400000,1
|
|
20241122,124000,435494000,400000,399500,400000,399500,3
|
|
20241122,123900,434295000,399500,399500,399500,399500,0
|
|
20241122,123800,434295000,399500,399500,399500,399500,41
|
|
20241122,123700,417915500,399500,399500,399500,399500,8
|
|
20241122,123600,414719500,400000,400000,400000,400000,7
|
|
20241122,123500,411919500,400500,400500,400500,400500,10
|
|
20241122,123400,407914500,400500,400500,400500,400500,0
|
|
20241122,123300,407914500,400500,400500,400500,400500,20
|
|
20241122,123200,399904500,401000,401000,401000,401000,0
|
|
20241122,123100,399904500,401000,401000,401000,401000,4
|
|
20241122,123000,398300500,401500,401500,401500,401500,1
|
|
20241122,122900,397899000,401500,401500,401500,401500,0
|
|
20241122,122800,397899000,401500,401500,401500,401500,0
|
|
20241122,122700,397899000,401500,401500,401500,401500,0
|
|
20241122,122600,397899000,401500,401500,401500,401500,8
|
|
20241122,122500,394687000,401500,402000,402000,401500,276
|
|
20241122,122400,283853000,402500,402500,402500,402500,0
|
|
20241122,122300,283853000,402500,402500,402500,402500,0
|
|
20241122,122200,283853000,402500,402500,402500,402500,0
|
|
20241122,122100,283853000,402500,402500,402500,402500,0
|
|
20241122,122000,283853000,402500,402500,402500,402500,2
|
|
20241122,121900,283048000,402000,402000,402000,402000,1
|
|
20241122,121800,282646000,402000,402000,402000,402000,0
|
|
20241122,121700,282646000,402000,402000,402000,402000,0
|
|
20241122,121600,282646000,402000,402000,402000,402000,0
|
|
20241122,121500,282646000,402000,402000,402000,402000,0
|
|
20241122,121400,282646000,402000,402000,402000,402000,0
|
|
20241122,121300,282646000,402000,402000,402000,402000,0
|
|
20241122,121200,282646000,402000,402000,402000,402000,0
|
|
20241122,121100,282646000,402000,402000,402000,402000,0
|
|
20241122,121000,282646000,402000,402000,402000,402000,2
|
|
20241122,120900,281842000,402000,402000,402000,402000,0
|
|
20241122,120800,281842000,402000,402000,402000,402000,5
|
|
20241122,120700,279832000,402500,402500,402500,402500,0
|
|
20241122,120600,279832000,402500,403000,403000,402500,5
|
|
20241122,120500,277819000,403500,403500,403500,403500,0
|
|
20241122,120400,277819000,403500,403500,403500,403500,0
|
|
20241122,120300,277819000,403500,403000,404000,403000,9
|
|
20241122,120200,274185000,403000,403000,403000,403000,2
|
|
20241122,120100,273379000,402000,402000,402000,402000,1
|
|
20241122,120000,272977000,403000,403000,403000,403000,1
|
|
20241122,115900,272574000,403000,403000,403000,403000,14
|
|
20241122,115800,266932000,402500,402500,402500,402000,5
|
|
20241122,115700,264920000,402500,402500,402500,402500,10
|
|
20241122,115600,260895000,403000,403000,403000,403000,0
|
|
20241122,115500,260895000,403000,402500,403000,402500,3
|
|
20241122,115400,259687000,403000,403000,403000,403000,0
|
|
20241122,115300,259687000,403000,403000,403000,403000,0
|
|
20241122,115200,259687000,403000,403000,403000,403000,5
|
|
20241122,115100,257672000,403000,403000,403000,403000,3
|
|
20241122,115000,256463000,403000,403000,403000,403000,3
|
|
20241122,114900,255254000,403000,403000,403000,403000,0
|
|
20241122,114800,255254000,403000,403000,403000,403000,0
|
|
20241122,114700,255254000,403000,403000,403000,403000,0
|
|
20241122,114600,255254000,403000,402500,403000,402500,3
|
|
20241122,114500,254045500,402500,402500,402500,402500,1
|
|
20241122,114400,253643000,402500,402500,402500,402500,3
|
|
20241122,114300,252435500,402500,402500,402500,402500,0
|
|
20241122,114200,252435500,402500,402500,402500,402500,0
|
|
20241122,114100,252435500,402500,402500,402500,402500,1
|
|
20241122,114000,252033000,402500,402500,402500,402500,3
|
|
20241122,113900,250825500,403000,403000,403000,403000,3
|
|
20241122,113800,249616500,403000,403000,403000,403000,1
|
|
20241122,113700,249213500,403000,403000,403000,403000,0
|
|
20241122,113600,249213500,403000,403000,403000,403000,2
|
|
20241122,113500,248407500,403000,403000,403000,403000,1
|
|
20241122,113400,248004500,403000,401500,403000,401500,40
|
|
20241122,113300,231937500,401500,401500,401500,401500,0
|
|
20241122,113200,231937500,401500,401500,401500,401500,0
|
|
20241122,113100,231937500,401500,401500,401500,401500,0
|
|
20241122,113000,231937500,401500,401500,401500,401500,3
|
|
20241122,112900,230733000,401500,401500,401500,401500,0
|
|
20241122,112800,230733000,401500,401500,401500,401500,0
|
|
20241122,112700,230733000,401500,401500,401500,401500,0
|
|
20241122,112600,230733000,401500,401000,401500,401000,2
|
|
20241122,112500,229930500,401000,401000,401000,401000,4
|
|
20241122,112400,228326500,401500,401000,401500,401000,8
|
|
20241122,112300,225118000,401500,401500,401500,401500,0
|
|
20241122,112200,225118000,401500,401500,401500,401500,0
|
|
20241122,112100,225118000,401500,401500,401500,401500,0
|
|
20241122,112000,225118000,401500,401000,401500,401000,3
|
|
20241122,111900,223914500,401000,401000,401000,401000,0
|
|
20241122,111800,223914500,401000,401000,401000,401000,0
|
|
20241122,111700,223914500,401000,401000,401000,401000,1
|
|
20241122,111600,223513500,401000,401000,401000,401000,0
|
|
20241122,111500,223513500,401000,401000,401000,401000,0
|
|
20241122,111400,223513500,401000,401000,401000,401000,0
|
|
20241122,111300,223513500,401000,401000,401000,401000,0
|
|
20241122,111200,223513500,401000,401500,401500,401000,2
|
|
20241122,111100,222711000,401500,401500,401500,401500,1
|
|
20241122,111000,222309500,401500,401500,401500,401500,0
|
|
20241122,110900,222309500,401500,401500,401500,401500,0
|
|
20241122,110800,222309500,401500,401500,401500,401500,0
|
|
20241122,110700,222309500,401500,401000,401500,401000,22
|
|
20241122,110600,213487000,401000,401000,401000,401000,5
|
|
20241122,110500,211482000,401500,401500,401500,401500,0
|
|
20241122,110400,211482000,401500,401500,401500,401500,0
|
|
20241122,110300,211482000,401500,401500,401500,401500,0
|
|
20241122,110200,211482000,401500,401500,401500,401500,0
|
|
20241122,110100,211482000,401500,401000,401500,401000,2
|
|
20241122,110000,210679500,400500,400500,400500,400500,2
|
|
20241122,105900,209878500,401000,401000,401000,401000,0
|
|
20241122,105800,209878500,401000,401000,401000,401000,26
|
|
20241122,105700,199452500,401000,401000,401000,401000,1
|
|
20241122,105600,199051500,401000,401000,401000,401000,0
|
|
20241122,105500,199051500,401000,401000,401000,401000,0
|
|
20241122,105400,199051500,401000,401000,401000,401000,2
|
|
20241122,105300,198249500,401000,401000,401000,401000,6
|
|
20241122,105200,195843500,401000,401000,401000,401000,12
|
|
20241122,105100,191031500,401000,401000,401000,401000,2
|
|
20241122,105000,190229500,401000,401000,401000,401000,3
|
|
20241122,104900,189026500,401000,400500,401000,400500,10
|
|
20241122,104800,185017500,400500,400500,400500,400500,1
|
|
20241122,104700,184617000,400000,400000,400000,400000,2
|
|
20241122,104600,183817000,400000,400000,400000,400000,0
|
|
20241122,104500,183817000,400000,400000,400000,400000,3
|
|
20241122,104400,182617000,400000,400000,400000,400000,0
|
|
20241122,104300,182617000,400000,400000,400000,400000,2
|
|
20241122,104200,181817000,400500,400500,400500,400500,2
|
|
20241122,104100,181016000,400500,400500,400500,400500,2
|
|
20241122,104000,180215000,400000,400000,400000,400000,6
|
|
20241122,103900,177815000,400500,400500,400500,400500,0
|
|
20241122,103800,177815000,400500,400500,400500,400500,2
|
|
20241122,103700,177014000,400000,400000,400000,400000,0
|
|
20241122,103600,177014000,400000,400000,400000,400000,1
|
|
20241122,103500,176614000,400500,400500,400500,400500,1
|
|
20241122,103400,176213500,399500,399500,399500,399500,0
|
|
20241122,103300,176213500,399500,399500,399500,399500,0
|
|
20241122,103200,176213500,399500,399500,399500,399500,0
|
|
20241122,103100,176213500,399500,399500,399500,399500,0
|
|
20241122,103000,176213500,399500,399500,399500,399500,0
|
|
20241122,102900,176213500,399500,399500,399500,399500,1
|
|
20241122,102800,175814000,400000,400000,400000,400000,1
|
|
20241122,102700,175414000,400500,400500,400500,400500,0
|
|
20241122,102600,175414000,400500,400500,400500,400500,0
|
|
20241122,102500,175414000,400500,400500,400500,400500,8
|
|
20241122,102400,172210000,400000,400000,400000,400000,0
|
|
20241122,102300,172210000,400000,400000,400000,400000,1
|
|
20241122,102200,171810000,400500,400500,400500,400500,0
|
|
20241122,102100,171810000,400500,400500,400500,400500,0
|
|
20241122,102000,171810000,400500,400000,400500,400000,5
|
|
20241122,101900,169809000,400500,400500,400500,400500,1
|
|
20241122,101800,169408500,400000,400000,400000,400000,0
|
|
20241122,101700,169408500,400000,400000,400000,400000,2
|
|
20241122,101600,168608500,400000,399000,400000,399000,12
|
|
20241122,101500,163814500,399000,398500,399000,398500,8
|
|
20241122,101400,160625500,398000,398000,398000,398000,5
|
|
20241122,101300,158635500,399000,399000,399000,399000,0
|
|
20241122,101200,158635500,399000,399000,399000,399000,1
|
|
20241122,101100,158236500,398500,398500,398500,398500,2
|
|
20241122,101000,157439500,398000,398000,399000,398000,108
|
|
20241122,100900,114454500,398000,398000,398000,398000,1
|
|
20241122,100800,114056500,398000,398000,398000,398000,3
|
|
20241122,100700,112862500,398000,398000,398000,398000,1
|
|
20241122,100600,112464500,398500,398500,398500,398000,12
|
|
20241122,100500,107687000,398500,398500,398500,398500,0
|
|
20241122,100400,107687000,398500,398500,398500,398500,15
|
|
20241122,100300,101709500,399000,399000,399000,399000,0
|
|
20241122,100200,101709500,399000,399000,399000,399000,0
|
|
20241122,100100,101709500,399000,399000,399000,399000,1
|
|
20241122,100000,101310500,398500,398500,399000,398500,7
|
|
20241122,095900,98519000,399000,399000,399000,399000,0
|
|
20241122,095800,98519000,399000,399000,399000,399000,0
|
|
20241122,095700,98519000,399000,399000,399000,399000,43
|
|
20241122,095600,81362000,400000,400000,400000,400000,0
|
|
20241122,095500,81362000,400000,399000,400000,399000,5
|
|
20241122,095400,79365000,399500,399500,399500,399500,1
|
|
20241122,095300,78965500,399500,399500,399500,399500,2
|
|
20241122,095200,78166500,400000,400000,400000,400000,0
|
|
20241122,095100,78166500,400000,400000,400000,400000,0
|
|
20241122,095000,78166500,400000,400000,400000,400000,1
|
|
20241122,094900,77766500,399500,399500,399500,399500,20
|
|
20241122,094800,69776500,399500,400000,400000,399500,4
|
|
20241122,094700,68178000,399500,399500,399500,399500,17
|
|
20241122,094600,61386500,399500,399500,399500,399500,9
|
|
20241122,094500,57791000,399500,399500,399500,399500,0
|
|
20241122,094400,57791000,399500,399500,399500,399500,5
|
|
20241122,094300,55793500,399500,399500,399500,399500,1
|
|
20241122,094200,55394000,400000,400000,400000,400000,22
|
|
20241122,094100,46594000,400500,400500,400500,400500,1
|
|
20241122,094000,46193500,401000,401000,401000,401000,0
|
|
20241122,093900,46193500,401000,401000,401000,401000,0
|
|
20241122,093800,46193500,401000,401000,401000,401000,0
|
|
20241122,093700,46193500,401000,401000,401000,401000,2
|
|
20241122,093600,45391500,401500,401000,401500,400500,12
|
|
20241122,093500,40583000,401000,401000,401000,401000,3
|
|
20241122,093400,39380000,401000,401000,401000,401000,0
|
|
20241122,093300,39380000,401000,401500,401500,401000,2
|
|
20241122,093200,38577500,401500,401500,401500,401500,0
|
|
20241122,093100,38577500,401500,401500,401500,401500,0
|
|
20241122,093000,38577500,401500,401500,401500,401500,4
|
|
20241122,092900,36971500,401000,401000,401000,401000,3
|
|
20241122,092800,35768500,400500,400500,400500,400500,0
|
|
20241122,092700,35768500,400500,400500,400500,400500,1
|
|
20241122,092600,35368000,401000,401000,401000,401000,1
|
|
20241122,092500,34967000,401000,401000,401000,401000,1
|
|
20241122,092400,34566000,401500,401500,401500,401500,0
|
|
20241122,092300,34566000,401500,401500,401500,401500,2
|
|
20241122,092200,33763000,401500,401500,401500,401500,2
|
|
20241122,092100,32960000,401500,401500,401500,401500,0
|
|
20241122,092000,32960000,401500,401500,401500,401500,2
|
|
20241122,091900,32157000,402000,402000,402000,402000,0
|
|
20241122,091800,32157000,402000,403500,403500,402000,9
|
|
20241122,091700,28536000,402000,402000,402000,402000,7
|
|
20241122,091600,25722000,400000,400000,400000,399500,8
|
|
20241122,091500,22522500,400000,400000,400000,400000,1
|
|
20241122,091400,22122500,399000,399000,399000,399000,0
|
|
20241122,091300,22122500,399000,401000,401000,399000,15
|
|
20241122,091200,16120000,401500,401500,401500,401500,2
|
|
20241122,091100,15317000,401500,401500,401500,401000,3
|
|
20241122,091000,14113000,401500,401000,401500,401000,3
|
|
20241122,090900,12909000,402000,402000,402000,402000,0
|
|
20241122,090800,12909000,402000,402000,402000,402000,0
|
|
20241122,090700,12909000,402000,402000,402000,402000,2
|
|
20241122,090600,12105000,401500,402000,402000,401500,3
|
|
20241122,090500,10900000,402000,402000,402000,402000,7
|
|
20241122,090400,8086000,402000,401500,402000,401500,4
|
|
20241122,090300,6479500,401500,401500,401500,401500,2
|
|
20241122,090200,5676500,401500,402000,402000,401500,2
|
|
20241122,090100,4873000,401500,401500,401500,401500,0
|
|
20241122,090000,4873000,401500,406500,406500,401500,12
|