593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185000,1140887500,397500,397500,397500,397500,564
|
|
20241125,184900,1140887500,397500,397500,397500,397500,0
|
|
20241125,184800,1140887500,397500,397500,397500,397500,0
|
|
20241125,184700,1140887500,397500,397500,397500,397500,0
|
|
20241125,184600,1140887500,397500,397500,397500,397500,0
|
|
20241125,184500,1140887500,397500,397500,397500,397500,0
|
|
20241125,184400,1140887500,397500,397500,397500,397500,0
|
|
20241125,184300,1140887500,397500,397500,397500,397500,0
|
|
20241125,184200,1140887500,397500,397500,397500,397500,0
|
|
20241125,184100,1140887500,397500,397500,397500,397500,0
|
|
20241125,184000,1140887500,397500,397500,397500,397500,0
|
|
20241125,183900,1140887500,397500,397500,397500,397500,0
|
|
20241125,183800,1140887500,397500,397500,397500,397500,0
|
|
20241125,183700,1140887500,397500,397500,397500,397500,0
|
|
20241125,183600,1140887500,397500,397500,397500,397500,0
|
|
20241125,183500,1140887500,397500,397500,397500,397500,0
|
|
20241125,183400,1140887500,397500,397500,397500,397500,0
|
|
20241125,183300,1140887500,397500,397500,397500,397500,0
|
|
20241125,183200,1140887500,397500,397500,397500,397500,0
|
|
20241125,183100,1140887500,397500,397500,397500,397500,0
|
|
20241125,183000,1140887500,397500,397500,397500,397500,0
|
|
20241125,182900,1140887500,397500,397500,397500,397500,0
|
|
20241125,182800,1140887500,397500,397500,397500,397500,0
|
|
20241125,182700,1140887500,397500,397500,397500,397500,0
|
|
20241125,182600,1140887500,397500,397500,397500,397500,0
|
|
20241125,182500,1140887500,397500,397500,397500,397500,0
|
|
20241125,182400,1140887500,397500,397500,397500,397500,0
|
|
20241125,182300,1140887500,397500,397500,397500,397500,0
|
|
20241125,182200,1140887500,397500,397500,397500,397500,0
|
|
20241125,182100,1140887500,397500,397500,397500,397500,0
|
|
20241125,182000,1140887500,397500,397500,397500,397500,564
|
|
20241125,181900,1140887500,397500,397500,397500,397500,0
|
|
20241125,181800,1140887500,397500,397500,397500,397500,0
|
|
20241125,181700,1140887500,397500,397500,397500,397500,0
|
|
20241125,181600,1140887500,397500,397500,397500,397500,0
|
|
20241125,181500,1140887500,397500,397500,397500,397500,0
|
|
20241125,181400,1140887500,397500,397500,397500,397500,0
|
|
20241125,181300,1140887500,397500,397500,397500,397500,0
|
|
20241125,181200,1140887500,397500,397500,397500,397500,0
|
|
20241125,181100,1140887500,397500,397500,397500,397500,0
|
|
20241125,181000,1140887500,397500,397500,397500,397500,0
|
|
20241125,180900,1140887500,397500,397500,397500,397500,0
|
|
20241125,180800,1140887500,397500,397500,397500,397500,0
|
|
20241125,180700,1140887500,397500,397500,397500,397500,0
|
|
20241125,180600,1140887500,397500,397500,397500,397500,0
|
|
20241125,180500,1140887500,397500,397500,397500,397500,0
|
|
20241125,180400,1140887500,397500,397500,397500,397500,0
|
|
20241125,180300,1140887500,397500,397500,397500,397500,0
|
|
20241125,180200,1140887500,397500,397500,397500,397500,0
|
|
20241125,180100,1140887500,397500,397500,397500,397500,0
|
|
20241125,180000,1140887500,397500,397500,397500,397500,0
|
|
20241125,175900,1140887500,397500,397500,397500,397500,0
|
|
20241125,175800,1140887500,397500,397500,397500,397500,0
|
|
20241125,175700,1140887500,397500,397500,397500,397500,0
|
|
20241125,175600,1140887500,397500,397500,397500,397500,0
|
|
20241125,175500,1140887500,397500,397500,397500,397500,0
|
|
20241125,175400,1140887500,397500,397500,397500,397500,0
|
|
20241125,175300,1140887500,397500,397500,397500,397500,0
|
|
20241125,175200,1140887500,397500,397500,397500,397500,0
|
|
20241125,175100,1140887500,397500,397500,397500,397500,0
|
|
20241125,175000,1140887500,397500,397500,397500,397500,564
|
|
20241125,174900,1140887500,397500,397500,397500,397500,0
|
|
20241125,174800,1140887500,397500,397500,397500,397500,0
|
|
20241125,174700,1140887500,397500,397500,397500,397500,0
|
|
20241125,174600,1140887500,397500,397500,397500,397500,0
|
|
20241125,174500,1140887500,397500,397500,397500,397500,0
|
|
20241125,174400,1140887500,397500,397500,397500,397500,0
|
|
20241125,174300,1140887500,397500,397500,397500,397500,0
|
|
20241125,174200,1140887500,397500,397500,397500,397500,0
|
|
20241125,174100,1140887500,397500,397500,397500,397500,0
|
|
20241125,174000,1140887500,397500,397500,397500,397500,0
|
|
20241125,173900,1140887500,397500,397500,397500,397500,0
|
|
20241125,173800,1140887500,397500,397500,397500,397500,0
|
|
20241125,173700,1140887500,397500,397500,397500,397500,0
|
|
20241125,173600,1140887500,397500,397500,397500,397500,0
|
|
20241125,173500,1140887500,397500,397500,397500,397500,0
|
|
20241125,173400,1140887500,397500,397500,397500,397500,0
|
|
20241125,173300,1140887500,397500,397500,397500,397500,0
|
|
20241125,173200,1140887500,397500,397500,397500,397500,0
|
|
20241125,173100,1140887500,397500,397500,397500,397500,0
|
|
20241125,173000,1140887500,397500,397500,397500,397500,0
|
|
20241125,172900,1140887500,397500,397500,397500,397500,0
|
|
20241125,172800,1140887500,397500,397500,397500,397500,0
|
|
20241125,172700,1140887500,397500,397500,397500,397500,0
|
|
20241125,172600,1140887500,397500,397500,397500,397500,0
|
|
20241125,172500,1140887500,397500,397500,397500,397500,0
|
|
20241125,172400,1140887500,397500,397500,397500,397500,0
|
|
20241125,172300,1140887500,397500,397500,397500,397500,0
|
|
20241125,172200,1140887500,397500,397500,397500,397500,0
|
|
20241125,172100,1140887500,397500,397500,397500,397500,0
|
|
20241125,172000,1140887500,397500,397500,397500,397500,564
|
|
20241125,171900,1140887500,397500,397500,397500,397500,0
|
|
20241125,171800,1140887500,397500,397500,397500,397500,0
|
|
20241125,171700,1140887500,397500,397500,397500,397500,0
|
|
20241125,171600,1140887500,397500,397500,397500,397500,0
|
|
20241125,171500,1140887500,397500,397500,397500,397500,0
|
|
20241125,171400,1140887500,397500,397500,397500,397500,0
|
|
20241125,171300,1140887500,397500,397500,397500,397500,0
|
|
20241125,171200,1140887500,397500,397500,397500,397500,0
|
|
20241125,171100,1140887500,397500,397500,397500,397500,0
|
|
20241125,171000,1140887500,397500,397500,397500,397500,0
|
|
20241125,170900,1140887500,397500,397500,397500,397500,0
|
|
20241125,170800,1140887500,397500,397500,397500,397500,0
|
|
20241125,170700,1140887500,397500,397500,397500,397500,0
|
|
20241125,170600,1140887500,397500,397500,397500,397500,0
|
|
20241125,170500,1140887500,397500,397500,397500,397500,0
|
|
20241125,170400,1140887500,397500,397500,397500,397500,0
|
|
20241125,170300,1140887500,397500,397500,397500,397500,0
|
|
20241125,170200,1140887500,397500,397500,397500,397500,0
|
|
20241125,170100,1140887500,397500,397500,397500,397500,0
|
|
20241125,170000,1140887500,397500,397500,397500,397500,0
|
|
20241125,165900,1140887500,397500,397500,397500,397500,0
|
|
20241125,165800,1140887500,397500,397500,397500,397500,0
|
|
20241125,165700,1140887500,397500,397500,397500,397500,0
|
|
20241125,165600,1140887500,397500,397500,397500,397500,0
|
|
20241125,165500,1140887500,397500,397500,397500,397500,0
|
|
20241125,165400,1140887500,397500,397500,397500,397500,0
|
|
20241125,165300,1140887500,397500,397500,397500,397500,0
|
|
20241125,165200,1140887500,397500,397500,397500,397500,0
|
|
20241125,165100,1140887500,397500,397500,397500,397500,0
|
|
20241125,165000,1140887500,397500,397500,397500,397500,564
|
|
20241125,164900,1140887500,397500,397500,397500,397500,0
|
|
20241125,164800,1140887500,397500,397500,397500,397500,0
|
|
20241125,164700,1140887500,397500,397500,397500,397500,0
|
|
20241125,164600,1140887500,397500,397500,397500,397500,0
|
|
20241125,164500,1140887500,397500,397500,397500,397500,0
|
|
20241125,164400,1140887500,397500,397500,397500,397500,0
|
|
20241125,164300,1140887500,397500,397500,397500,397500,0
|
|
20241125,164200,1140887500,397500,397500,397500,397500,0
|
|
20241125,164100,1140887500,397500,397500,397500,397500,0
|
|
20241125,164000,1140887500,397500,397500,397500,397500,0
|
|
20241125,163900,1140887500,397500,397500,397500,397500,0
|
|
20241125,163800,1140887500,397500,397500,397500,397500,0
|
|
20241125,163700,1140887500,397500,397500,397500,397500,0
|
|
20241125,163600,1140887500,397500,397500,397500,397500,0
|
|
20241125,163500,1140887500,397500,397500,397500,397500,0
|
|
20241125,163400,1140887500,397500,397500,397500,397500,0
|
|
20241125,163300,1140887500,397500,397500,397500,397500,0
|
|
20241125,163200,1140887500,397500,397500,397500,397500,0
|
|
20241125,163100,1140887500,397500,397500,397500,397500,0
|
|
20241125,163000,1140887500,397500,397500,397500,397500,0
|
|
20241125,162900,1140887500,397500,397500,397500,397500,0
|
|
20241125,162800,1140887500,397500,397500,397500,397500,0
|
|
20241125,162700,1140887500,397500,397500,397500,397500,0
|
|
20241125,162600,1140887500,397500,397500,397500,397500,0
|
|
20241125,162500,1140887500,397500,397500,397500,397500,0
|
|
20241125,162400,1140887500,397500,397500,397500,397500,0
|
|
20241125,162300,1140887500,397500,397500,397500,397500,0
|
|
20241125,162200,1140887500,397500,397500,397500,397500,0
|
|
20241125,162100,1140887500,397500,397500,397500,397500,0
|
|
20241125,162000,1140887500,397500,397500,397500,397500,564
|
|
20241125,161900,1140887500,397500,397500,397500,397500,0
|
|
20241125,161800,1140887500,397500,397500,397500,397500,0
|
|
20241125,161700,1140887500,397500,397500,397500,397500,0
|
|
20241125,161600,1140887500,397500,397500,397500,397500,0
|
|
20241125,161500,1140887500,397500,397500,397500,397500,0
|
|
20241125,161400,1140887500,397500,397500,397500,397500,0
|
|
20241125,161300,1140887500,397500,397500,397500,397500,0
|
|
20241125,161200,1140887500,397500,397500,397500,397500,0
|
|
20241125,161100,1140887500,397500,397500,397500,397500,0
|
|
20241125,161000,1140887500,397500,397500,397500,397500,0
|
|
20241125,160900,1140887500,397500,397500,397500,397500,0
|
|
20241125,160800,1140887500,397500,397500,397500,397500,0
|
|
20241125,160700,1140887500,397500,397500,397500,397500,0
|
|
20241125,160600,1140887500,397500,397500,397500,397500,0
|
|
20241125,160500,1140887500,397500,397500,397500,397500,0
|
|
20241125,160400,1140887500,397500,397500,397500,397500,0
|
|
20241125,160300,1140887500,397500,397500,397500,397500,0
|
|
20241125,160200,1140887500,397500,397500,397500,397500,0
|
|
20241125,160100,1140887500,397500,397500,397500,397500,0
|
|
20241125,160000,1140887500,397500,397500,397500,397500,0
|
|
20241125,155900,1140887500,397500,397500,397500,397500,0
|
|
20241125,155800,1140887500,397500,397500,397500,397500,0
|
|
20241125,155700,1140887500,397500,397500,397500,397500,0
|
|
20241125,155600,1140887500,397500,397500,397500,397500,0
|
|
20241125,155500,1140887500,397500,397500,397500,397500,0
|
|
20241125,155400,1140887500,397500,397500,397500,397500,0
|
|
20241125,155300,1140887500,397500,397500,397500,397500,0
|
|
20241125,155200,1140887500,397500,397500,397500,397500,0
|
|
20241125,155100,1140887500,397500,397500,397500,397500,0
|
|
20241125,155000,1140887500,397500,397500,397500,397500,564
|
|
20241125,154900,1140887500,397500,397500,397500,397500,0
|
|
20241125,154800,1140887500,397500,397500,397500,397500,0
|
|
20241125,154700,1140887500,397500,397500,397500,397500,0
|
|
20241125,154600,1140887500,397500,397500,397500,397500,0
|
|
20241125,154500,1140887500,397500,397500,397500,397500,0
|
|
20241125,154400,1140887500,397500,397500,397500,397500,0
|
|
20241125,154300,1140887500,397500,397500,397500,397500,0
|
|
20241125,154200,1140887500,397500,397500,397500,397500,0
|
|
20241125,154100,1140887500,397500,397500,397500,397500,0
|
|
20241125,154000,1140887500,397500,397500,397500,397500,0
|
|
20241125,153900,1140887500,397500,397500,397500,397500,0
|
|
20241125,153800,1140887500,397500,397500,397500,397500,0
|
|
20241125,153700,1140887500,397500,397500,397500,397500,0
|
|
20241125,153600,1140887500,397500,397500,397500,397500,0
|
|
20241125,153500,1140887500,397500,397500,397500,397500,0
|
|
20241125,153400,1140887500,397500,397500,397500,397500,0
|
|
20241125,153300,1140887500,397500,397500,397500,397500,0
|
|
20241125,153200,1140887500,397500,397500,397500,397500,0
|
|
20241125,153100,1140887500,397500,397500,397500,397500,0
|
|
20241125,153000,1140887500,397500,397500,397500,397500,564
|
|
20241125,152900,916697500,398000,398000,398000,398000,0
|
|
20241125,152800,916697500,398000,398000,398000,398000,0
|
|
20241125,152700,916697500,398000,398000,398000,398000,0
|
|
20241125,152600,916697500,398000,398000,398000,398000,0
|
|
20241125,152500,916697500,398000,398000,398000,398000,0
|
|
20241125,152400,916697500,398000,398000,398000,398000,0
|
|
20241125,152300,916697500,398000,398000,398000,398000,0
|
|
20241125,152200,916697500,398000,398000,398000,398000,0
|
|
20241125,152100,916697500,398000,398000,398000,398000,0
|
|
20241125,152000,916697500,398000,398000,398000,398000,0
|
|
20241125,151900,916697500,398000,397500,398000,397500,22
|
|
20241125,151800,907947500,397500,397500,398000,397500,40
|
|
20241125,151700,892037500,397500,398000,398000,397500,12
|
|
20241125,151600,887265000,397500,398000,398000,397500,14
|
|
20241125,151500,881698500,397500,397500,397500,397500,0
|
|
20241125,151400,881698500,397500,397500,398000,397500,5
|
|
20241125,151300,879710500,397500,398000,398000,397500,3
|
|
20241125,151200,878517500,398000,398000,398000,398000,1
|
|
20241125,151100,878119500,398000,398000,398000,398000,0
|
|
20241125,151000,878119500,398000,398000,398000,398000,8
|
|
20241125,150900,874935500,398000,398000,398000,398000,1
|
|
20241125,150800,874537500,398500,398000,398500,398000,16
|
|
20241125,150700,868169000,398000,398500,398500,398000,2
|
|
20241125,150600,867372500,398500,398000,398500,398000,19
|
|
20241125,150500,859807500,398500,398500,398500,398500,1
|
|
20241125,150400,859409000,398500,398500,398500,398500,21
|
|
20241125,150300,851040500,399000,399000,399000,399000,0
|
|
20241125,150200,851040500,399000,399000,399000,399000,2
|
|
20241125,150100,850242500,399000,399000,399000,399000,3
|
|
20241125,150000,849045500,398500,399000,399000,398500,5
|
|
20241125,145900,847052500,399000,399000,399000,399000,3
|
|
20241125,145800,845855500,399000,399000,399000,399000,0
|
|
20241125,145700,845855500,399000,399000,399000,399000,0
|
|
20241125,145600,845855500,399000,399000,399000,399000,3
|
|
20241125,145500,844658500,399000,399000,399000,399000,4
|
|
20241125,145400,843062500,399000,399000,399000,399000,1
|
|
20241125,145300,842663500,399000,400000,400000,399000,3
|
|
20241125,145200,841464500,400000,400000,400000,400000,0
|
|
20241125,145100,841464500,400000,400000,400000,400000,2
|
|
20241125,145000,840664500,400000,400000,400000,400000,5
|
|
20241125,144900,838664500,398500,398500,398500,398500,1
|
|
20241125,144800,838266000,398500,398500,398500,398500,1
|
|
20241125,144700,837867500,400000,400000,400000,400000,0
|
|
20241125,144600,837867500,400000,400000,400000,400000,2
|
|
20241125,144500,837067500,400000,400000,400000,400000,0
|
|
20241125,144400,837067500,400000,400000,400000,400000,0
|
|
20241125,144300,837067500,400000,399000,400000,399000,5
|
|
20241125,144200,835069500,400000,400000,400000,400000,0
|
|
20241125,144100,835069500,400000,400000,400000,400000,1
|
|
20241125,144000,834669500,400000,400000,400000,400000,2
|
|
20241125,143900,833869500,398000,398000,398000,397500,191
|
|
20241125,143800,757857000,398500,398500,398500,398500,1
|
|
20241125,143700,757458500,400000,400000,400000,400000,2
|
|
20241125,143600,756658500,400500,400500,400500,400500,0
|
|
20241125,143500,756658500,400500,398500,400500,398000,215
|
|
20241125,143400,671046500,398500,399000,399000,398500,4
|
|
20241125,143300,669451500,399000,399500,399500,399000,97
|
|
20241125,143200,630741500,400500,400500,400500,400500,0
|
|
20241125,143100,630741500,400500,400500,400500,400500,2
|
|
20241125,143000,629940500,400000,400500,400500,400000,4
|
|
20241125,142900,628339500,400500,400500,400500,400500,1
|
|
20241125,142800,627939000,400500,400500,400500,400500,0
|
|
20241125,142700,627939000,400500,400000,400500,400000,3
|
|
20241125,142600,626738000,400000,400000,400000,400000,0
|
|
20241125,142500,626738000,400000,400000,400000,400000,12
|
|
20241125,142400,621938000,400000,400000,400000,400000,3
|
|
20241125,142300,620738000,400000,400000,400000,400000,2
|
|
20241125,142200,619938000,400000,400000,400000,400000,6
|
|
20241125,142100,617538000,400000,400000,400000,400000,4
|
|
20241125,142000,615938000,400000,400000,400000,400000,1
|
|
20241125,141900,615538000,400000,400000,400000,400000,0
|
|
20241125,141800,615538000,400000,400000,400000,400000,2
|
|
20241125,141700,614738000,400000,400000,400000,400000,0
|
|
20241125,141600,614738000,400000,400000,400000,400000,0
|
|
20241125,141500,614738000,400000,399500,400500,399500,14
|
|
20241125,141400,609142500,400000,400000,400000,400000,1
|
|
20241125,141300,608742500,400000,400000,400000,400000,1
|
|
20241125,141200,608342500,400500,400000,400500,400000,3
|
|
20241125,141100,607141500,400500,400500,400500,400500,0
|
|
20241125,141000,607141500,400500,400500,400500,400500,1
|
|
20241125,140900,606741000,400500,400500,400500,400500,3
|
|
20241125,140800,605539500,400000,400000,400000,400000,0
|
|
20241125,140700,605539500,400000,400000,400000,400000,1
|
|
20241125,140600,605139500,400000,399500,400000,399500,3
|
|
20241125,140500,603940000,400500,400500,400500,400500,2
|
|
20241125,140400,603139000,399500,399500,399500,399500,0
|
|
20241125,140300,603139000,399500,399500,399500,399500,0
|
|
20241125,140200,603139000,399500,400000,400500,399500,6
|
|
20241125,140100,600738000,400500,400500,400500,400500,1
|
|
20241125,140000,600337500,399500,400000,400000,399500,6
|
|
20241125,135900,597939000,400500,400500,400500,400500,3
|
|
20241125,135800,596737500,400000,400000,400000,400000,4
|
|
20241125,135700,595137500,400000,400000,400000,400000,0
|
|
20241125,135600,595137500,400000,400000,400000,400000,3
|
|
20241125,135500,593937500,399500,399500,399500,399500,0
|
|
20241125,135400,593937500,399500,399500,399500,399500,16
|
|
20241125,135300,587545500,400000,400000,400000,400000,7
|
|
20241125,135200,584745500,400500,400500,400500,400500,0
|
|
20241125,135100,584745500,400500,400500,400500,400500,1
|
|
20241125,135000,584345000,400500,400500,400500,400500,2
|
|
20241125,134900,583544000,399500,400000,400000,399500,3
|
|
20241125,134800,582344500,400000,400000,400000,400000,3
|
|
20241125,134700,581144500,400000,400500,400500,400000,7
|
|
20241125,134600,578343000,400000,400000,400000,400000,2
|
|
20241125,134500,577543000,400000,400000,400000,400000,1
|
|
20241125,134400,577143000,400500,400500,400500,400500,0
|
|
20241125,134300,577143000,400500,400500,400500,400500,3
|
|
20241125,134200,575941500,400000,400000,400000,400000,1
|
|
20241125,134100,575541500,400500,400500,400500,400500,0
|
|
20241125,134000,575541500,400500,400500,400500,400500,2
|
|
20241125,133900,574740500,400000,400000,400000,400000,0
|
|
20241125,133800,574740500,400000,400000,400000,400000,4
|
|
20241125,133700,573140500,400500,400500,400500,400500,2
|
|
20241125,133600,572339500,400500,400500,400500,400500,2
|
|
20241125,133500,571538500,400500,400500,400500,400500,1
|
|
20241125,133400,571138000,400500,400500,400500,400500,2
|
|
20241125,133300,570337000,400500,400500,400500,400500,0
|
|
20241125,133200,570337000,400500,400500,400500,400500,0
|
|
20241125,133100,570337000,400500,400500,400500,400500,2
|
|
20241125,133000,569536000,400000,400000,400000,400000,6
|
|
20241125,132900,567136000,400500,400500,400500,400500,0
|
|
20241125,132800,567136000,400500,400500,400500,400500,3
|
|
20241125,132700,565934500,400500,400500,400500,400500,0
|
|
20241125,132600,565934500,400500,400500,400500,400500,1
|
|
20241125,132500,565534000,400500,400500,400500,400500,0
|
|
20241125,132400,565534000,400500,400500,400500,400500,3
|
|
20241125,132300,564332500,400000,400000,400000,400000,0
|
|
20241125,132200,564332500,400000,400000,400000,400000,0
|
|
20241125,132100,564332500,400000,400000,400000,399500,27
|
|
20241125,132000,553542500,400500,400500,400500,400500,1
|
|
20241125,131900,553142000,400000,400000,400000,400000,0
|
|
20241125,131800,553142000,400000,400500,400500,400000,5
|
|
20241125,131700,551140000,400500,400500,400500,400500,0
|
|
20241125,131600,551140000,400500,400500,400500,400500,0
|
|
20241125,131500,551140000,400500,400500,400500,400500,4
|
|
20241125,131400,549538000,400500,400500,400500,400500,1
|
|
20241125,131300,549137500,400500,400500,400500,400500,0
|
|
20241125,131200,549137500,400500,400500,400500,400500,3
|
|
20241125,131100,547936000,400000,400000,400000,400000,3
|
|
20241125,131000,546736000,400500,400500,400500,400500,1
|
|
20241125,130900,546335500,400500,400500,400500,400500,2
|
|
20241125,130800,545534500,400500,400500,400500,400500,0
|
|
20241125,130700,545534500,400500,400500,400500,400500,0
|
|
20241125,130600,545534500,400500,400500,400500,400500,2
|
|
20241125,130500,544733500,399500,399500,399500,399500,0
|
|
20241125,130400,544733500,399500,400000,400000,399500,6
|
|
20241125,130300,542336000,399500,400500,400500,399500,18
|
|
20241125,130200,535137000,400500,400500,400500,400500,4
|
|
20241125,130100,533535000,400500,400500,400500,400500,3
|
|
20241125,130000,532333500,400500,400500,400500,400500,1
|
|
20241125,125900,531933000,400500,400500,400500,400500,2
|
|
20241125,125800,531132000,399000,399000,399000,399000,5
|
|
20241125,125700,529137000,399000,400000,400000,399000,26
|
|
20241125,125600,518752000,400500,400500,400500,400500,2
|
|
20241125,125500,517951000,400500,400500,400500,400500,2
|
|
20241125,125400,517150000,400500,400500,400500,400500,0
|
|
20241125,125300,517150000,400500,400500,400500,400500,2
|
|
20241125,125200,516349000,399500,399500,399500,399500,0
|
|
20241125,125100,516349000,399500,399500,399500,399500,20
|
|
20241125,125000,508359000,400000,400000,400000,400000,6
|
|
20241125,124900,505959000,400000,400000,400000,400000,1
|
|
20241125,124800,505559000,400500,400500,400500,400500,0
|
|
20241125,124700,505559000,400500,400500,400500,400500,2
|
|
20241125,124600,504758000,399500,399500,399500,399500,0
|
|
20241125,124500,504758000,399500,399500,399500,399500,1
|
|
20241125,124400,504358500,400500,400500,400500,400500,2
|
|
20241125,124300,503557500,400000,400000,400000,400000,0
|
|
20241125,124200,503557500,400000,400000,400000,400000,5
|
|
20241125,124100,501557500,400000,400500,400500,399500,18
|
|
20241125,124000,494363000,400500,399500,400500,399500,10
|
|
20241125,123900,490366000,400000,400000,400000,400000,0
|
|
20241125,123800,490366000,400000,400000,400000,400000,0
|
|
20241125,123700,490366000,400000,400000,400000,400000,3
|
|
20241125,123600,489166000,399500,399500,399500,399500,1
|
|
20241125,123500,488766500,399500,399500,399500,399500,8
|
|
20241125,123400,485570500,400000,400000,400000,400000,6
|
|
20241125,123300,483170500,400000,400000,400000,400000,3
|
|
20241125,123200,481970500,399500,400000,400000,399500,58
|
|
20241125,123100,458775000,400500,400500,400500,400500,2
|
|
20241125,123000,457974000,400500,400500,400500,400500,0
|
|
20241125,122900,457974000,400500,400500,400500,400500,0
|
|
20241125,122800,457974000,400500,400500,400500,400500,2
|
|
20241125,122700,457173000,400500,400500,400500,400500,1
|
|
20241125,122600,456772500,400500,400500,400500,400500,1
|
|
20241125,122500,456372000,400000,400500,400500,400000,3
|
|
20241125,122400,455171000,400500,400500,400500,400500,0
|
|
20241125,122300,455171000,400500,400500,400500,400500,1
|
|
20241125,122200,454770500,400500,400500,400500,400500,0
|
|
20241125,122100,454770500,400500,400500,400500,400500,9
|
|
20241125,122000,451166000,400500,400500,400500,400500,0
|
|
20241125,121900,451166000,400500,400500,400500,400500,1
|
|
20241125,121800,450765500,400500,400500,400500,400500,3
|
|
20241125,121700,449564000,400500,400500,400500,400500,1
|
|
20241125,121600,449163500,400500,400500,400500,400500,0
|
|
20241125,121500,449163500,400500,400500,400500,400500,2
|
|
20241125,121400,448362500,400500,400500,400500,400500,1
|
|
20241125,121300,447962000,400000,400000,400000,400000,9
|
|
20241125,121200,444362000,400500,400500,400500,400500,3
|
|
20241125,121100,443160500,400000,400500,400500,400000,2
|
|
20241125,121000,442360000,400500,400500,400500,400500,2
|
|
20241125,120900,441559000,400500,400500,400500,400500,5
|
|
20241125,120800,439556500,400000,400000,400000,400000,0
|
|
20241125,120700,439556500,400000,400000,400000,400000,1
|
|
20241125,120600,439156500,400500,400500,400500,400500,3
|
|
20241125,120500,437955000,400500,400500,400500,400500,0
|
|
20241125,120400,437955000,400500,400500,400500,400500,0
|
|
20241125,120300,437955000,400500,400500,400500,400500,3
|
|
20241125,120200,436753500,400500,400000,400500,400000,9
|
|
20241125,120100,433153000,400500,400500,400500,400500,26
|
|
20241125,120000,422740000,400500,400500,400500,400500,2
|
|
20241125,115900,421939000,400500,400500,400500,400500,2
|
|
20241125,115800,421138000,400000,400000,400000,400000,9
|
|
20241125,115700,417538000,400500,400500,400500,400500,0
|
|
20241125,115600,417538000,400500,400000,400500,400000,15
|
|
20241125,115500,411537000,400500,400000,400500,400000,7
|
|
20241125,115400,408734000,400500,400500,400500,400500,0
|
|
20241125,115300,408734000,400500,400500,400500,400500,3
|
|
20241125,115200,407532500,400500,400500,400500,400500,0
|
|
20241125,115100,407532500,400500,400500,400500,400500,0
|
|
20241125,115000,407532500,400500,400000,400500,400000,5
|
|
20241125,114900,405530500,400000,400000,400000,400000,1
|
|
20241125,114800,405130500,400500,400500,400500,400500,0
|
|
20241125,114700,405130500,400500,400500,400500,400500,3
|
|
20241125,114600,403929000,400500,400500,400500,400500,2
|
|
20241125,114500,403128000,400000,400000,400000,400000,1
|
|
20241125,114400,402728000,400500,400500,400500,400500,3
|
|
20241125,114300,401526500,400500,400500,400500,400500,0
|
|
20241125,114200,401526500,400500,400500,400500,400500,2
|
|
20241125,114100,400725500,400500,400500,400500,400500,2
|
|
20241125,114000,399924500,400500,400500,400500,400500,0
|
|
20241125,113900,399924500,400500,400500,400500,400500,1
|
|
20241125,113800,399524000,400000,400000,400000,400000,3
|
|
20241125,113700,398324000,400500,400500,400500,400500,2
|
|
20241125,113600,397523000,400000,400000,400000,400000,0
|
|
20241125,113500,397523000,400000,400000,400000,400000,1
|
|
20241125,113400,397123000,400500,400500,400500,400500,3
|
|
20241125,113300,395921500,400000,400000,400000,400000,0
|
|
20241125,113200,395921500,400000,400000,400000,400000,0
|
|
20241125,113100,395921500,400000,400000,400000,400000,7
|
|
20241125,113000,393121500,400500,400500,400500,400500,1
|
|
20241125,112900,392721000,400500,400500,400500,400500,1
|
|
20241125,112800,392320500,400500,400500,400500,400500,2
|
|
20241125,112700,391519500,400500,400500,400500,400500,0
|
|
20241125,112600,391519500,400500,400500,400500,400500,0
|
|
20241125,112500,391519500,400500,400500,400500,400500,2
|
|
20241125,112400,390718500,400500,400500,400500,400500,3
|
|
20241125,112300,389517000,400500,400500,400500,400500,0
|
|
20241125,112200,389517000,400500,400500,400500,400500,2
|
|
20241125,112100,388716000,400500,400500,400500,400500,1
|
|
20241125,112000,388315500,399500,399500,399500,399500,1
|
|
20241125,111900,387916000,399500,400500,400500,399500,3
|
|
20241125,111800,386716000,400500,400000,400500,400000,9
|
|
20241125,111700,383115000,400500,400500,400500,400500,0
|
|
20241125,111600,383115000,400500,400500,400500,400500,1
|
|
20241125,111500,382714500,400500,400500,400500,400500,2
|
|
20241125,111400,381913500,400500,400500,400500,400500,0
|
|
20241125,111300,381913500,400500,400500,400500,400500,0
|
|
20241125,111200,381913500,400500,400000,400500,400000,3
|
|
20241125,111100,380712500,400000,400000,400000,400000,57
|
|
20241125,111000,357912500,400500,400500,400500,400500,0
|
|
20241125,110900,357912500,400500,400500,400500,400500,3
|
|
20241125,110800,356711000,400500,400500,400500,400500,0
|
|
20241125,110700,356711000,400500,400500,400500,400500,16
|
|
20241125,110600,350303000,400500,400500,400500,400500,6
|
|
20241125,110500,347900000,400500,400500,400500,400500,0
|
|
20241125,110400,347900000,400500,400500,400500,400500,0
|
|
20241125,110300,347900000,400500,400500,400500,400500,3
|
|
20241125,110200,346698500,400500,400500,400500,400500,10
|
|
20241125,110100,342693500,400500,400500,400500,400500,2
|
|
20241125,110000,341892500,400500,400500,400500,400500,2
|
|
20241125,105900,341091500,400500,400500,400500,400500,0
|
|
20241125,105800,341091500,400500,400500,400500,400500,0
|
|
20241125,105700,341091500,400500,400500,400500,400500,0
|
|
20241125,105600,341091500,400500,400000,400500,400000,5
|
|
20241125,105500,339090000,400500,400000,400500,400000,2
|
|
20241125,105400,338289500,400500,400500,400500,400500,0
|
|
20241125,105300,338289500,400500,400500,400500,400500,3
|
|
20241125,105200,337088000,400000,400500,400500,400000,22
|
|
20241125,105100,328287500,400500,400500,400500,400500,0
|
|
20241125,105000,328287500,400500,400500,400500,400500,2
|
|
20241125,104900,327486500,400500,400500,400500,400500,0
|
|
20241125,104800,327486500,400500,400500,400500,400500,1
|
|
20241125,104700,327086000,400500,400500,400500,400500,3
|
|
20241125,104600,325884500,400500,400500,400500,400500,1
|
|
20241125,104500,325484000,400500,400500,400500,400000,3
|
|
20241125,104400,324283000,400500,400500,400500,400500,2
|
|
20241125,104300,323482000,400500,400500,400500,400500,0
|
|
20241125,104200,323482000,400500,400500,400500,400500,1
|
|
20241125,104100,323081500,400500,400500,400500,400500,2
|
|
20241125,104000,322280500,400500,400500,400500,400000,5
|
|
20241125,103900,320278500,400500,400500,400500,400500,2
|
|
20241125,103800,319477500,400500,400500,400500,400500,0
|
|
20241125,103700,319477500,400500,400500,400500,400500,5
|
|
20241125,103600,317475000,400000,400000,400000,400000,9
|
|
20241125,103500,313875000,400000,400000,400000,400000,6
|
|
20241125,103400,311475000,400500,400000,400500,400000,5
|
|
20241125,103300,309474000,400500,400500,400500,400500,5
|
|
20241125,103200,307471500,400500,400500,400500,400500,10
|
|
20241125,103100,303466500,400000,400000,400000,400000,45
|
|
20241125,103000,285466500,400000,400000,400000,400000,1
|
|
20241125,102900,285066500,400000,400000,400500,400000,156
|
|
20241125,102800,222639000,400000,400000,400000,400000,2
|
|
20241125,102700,221839000,399500,399500,399500,399500,1
|
|
20241125,102600,221439500,400000,400000,400000,400000,0
|
|
20241125,102500,221439500,400000,400000,400000,400000,2
|
|
20241125,102400,220639500,400000,400000,400000,400000,4
|
|
20241125,102300,219039500,399500,399500,399500,399500,0
|
|
20241125,102200,219039500,399500,400000,400000,399500,5
|
|
20241125,102100,217040500,400000,400000,400000,400000,0
|
|
20241125,102000,217040500,400000,400000,400000,400000,0
|
|
20241125,101900,217040500,400000,400000,400000,400000,2
|
|
20241125,101800,216240500,400000,400000,400000,400000,10
|
|
20241125,101700,212240500,400000,400000,400000,400000,0
|
|
20241125,101600,212240500,400000,399000,400000,399000,23
|
|
20241125,101500,203041500,400000,400000,400000,400000,2
|
|
20241125,101400,202241500,400000,400000,400000,400000,0
|
|
20241125,101300,202241500,400000,400000,400000,400000,2
|
|
20241125,101200,201441500,400000,400000,400000,400000,2
|
|
20241125,101100,200641500,400000,400000,400000,399000,5
|
|
20241125,101000,198642500,400000,400000,400000,400000,0
|
|
20241125,100900,198642500,400000,400000,400000,400000,5
|
|
20241125,100800,196642500,399000,399000,399000,399000,1
|
|
20241125,100700,196243500,399000,399000,399000,399000,1
|
|
20241125,100600,195844500,399000,400000,400000,399000,3
|
|
20241125,100500,194645500,399000,399000,399000,399000,5
|
|
20241125,100400,192650500,400000,400000,400000,400000,1
|
|
20241125,100300,192250500,400000,400500,400500,399000,11
|
|
20241125,100200,187857500,400000,400000,400000,400000,0
|
|
20241125,100100,187857500,400000,400000,400500,399000,5
|
|
20241125,100000,185859000,400000,400000,400000,400000,3
|
|
20241125,095900,184659000,400500,400500,400500,400500,0
|
|
20241125,095800,184659000,400500,399000,400500,398000,69
|
|
20241125,095700,157170000,400500,400500,400500,400500,2
|
|
20241125,095600,156369000,400500,399000,400500,399000,2
|
|
20241125,095500,155569500,399000,400000,400000,399000,50
|
|
20241125,095400,135611000,400000,400500,400500,400000,4
|
|
20241125,095300,134009500,400500,400500,400500,399500,4
|
|
20241125,095200,132408500,399500,399500,399500,399500,0
|
|
20241125,095100,132408500,399500,399500,399500,399500,1
|
|
20241125,095000,132009000,399500,400500,400500,399500,4
|
|
20241125,094900,130408000,399500,399500,399500,399500,2
|
|
20241125,094800,129609000,399500,399500,399500,399500,1
|
|
20241125,094700,129209500,399500,400000,400000,399500,4
|
|
20241125,094600,127610000,399500,399500,399500,399500,0
|
|
20241125,094500,127610000,399500,399500,399500,399500,2
|
|
20241125,094400,126811000,400000,400000,400000,400000,0
|
|
20241125,094300,126811000,400000,400000,400000,400000,0
|
|
20241125,094200,126811000,400000,400000,400000,400000,1
|
|
20241125,094100,126411000,399500,400500,400500,399500,2
|
|
20241125,094000,125611000,399500,399500,399500,399500,2
|
|
20241125,093900,124812000,399500,399500,399500,399500,1
|
|
20241125,093800,124412500,399500,399500,399500,399500,0
|
|
20241125,093700,124412500,399500,399500,399500,399500,1
|
|
20241125,093600,124013000,399500,399500,399500,399500,0
|
|
20241125,093500,124013000,399500,399500,399500,399500,2
|
|
20241125,093400,123214000,399500,399500,399500,399500,9
|
|
20241125,093300,119618500,400500,400500,400500,400500,0
|
|
20241125,093200,119618500,400500,400500,400500,400500,0
|
|
20241125,093100,119618500,400500,400500,400500,400500,4
|
|
20241125,093000,118016500,400500,400500,400500,400500,13
|
|
20241125,092900,112810000,401000,401000,401000,401000,0
|
|
20241125,092800,112810000,401000,400500,401000,400500,3
|
|
20241125,092700,111607500,399500,399500,399500,399500,1
|
|
20241125,092600,111208000,399000,400000,400000,399000,30
|
|
20241125,092500,99228000,400500,400500,400500,400500,10
|
|
20241125,092400,95223000,400500,400500,400500,400500,2
|
|
20241125,092300,94422000,400000,400000,400000,400000,0
|
|
20241125,092200,94422000,400000,401000,401000,400000,12
|
|
20241125,092100,89621000,401500,401500,401500,401500,0
|
|
20241125,092000,89621000,401500,401500,401500,401500,1
|
|
20241125,091900,89219500,402000,400500,402000,400000,8
|
|
20241125,091800,86011000,402000,402000,402000,401000,4
|
|
20241125,091700,84404000,402000,402000,402000,402000,0
|
|
20241125,091600,84404000,402000,402000,402000,402000,3
|
|
20241125,091500,83198000,402000,403000,403000,401000,79
|
|
20241125,091400,51419000,403000,403000,403000,403000,3
|
|
20241125,091300,50210000,403000,403000,403000,403000,1
|
|
20241125,091200,49807000,405000,405000,405000,405000,0
|
|
20241125,091100,49807000,405000,404500,405000,404500,3
|
|
20241125,091000,48593000,402500,404500,404500,402500,3
|
|
20241125,090900,47383500,403000,403000,403000,403000,0
|
|
20241125,090800,47383500,403000,402500,403000,402500,4
|
|
20241125,090700,45773000,403000,403000,403000,403000,1
|
|
20241125,090600,45370000,403000,405000,405000,403000,16
|
|
20241125,090500,38904000,404500,406500,406500,402500,14
|
|
20241125,090400,33239000,407000,404500,407000,404500,6
|
|
20241125,090300,30799500,404500,404000,404500,403500,8
|
|
20241125,090200,27567000,404000,404000,404000,404000,2
|
|
20241125,090100,26759000,404500,404500,404500,404000,11
|
|
20241125,090000,22312000,404500,407000,407000,404000,55
|