592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184900,1122231000,406500,406500,406500,406500,257
|
|
20241126,184800,1122231000,406500,406500,406500,406500,0
|
|
20241126,184700,1122231000,406500,406500,406500,406500,0
|
|
20241126,184600,1122231000,406500,406500,406500,406500,0
|
|
20241126,184500,1122231000,406500,406500,406500,406500,0
|
|
20241126,184400,1122231000,406500,406500,406500,406500,0
|
|
20241126,184300,1122231000,406500,406500,406500,406500,0
|
|
20241126,184200,1122231000,406500,406500,406500,406500,0
|
|
20241126,184100,1122231000,406500,406500,406500,406500,0
|
|
20241126,184000,1122231000,406500,406500,406500,406500,0
|
|
20241126,183900,1122231000,406500,406500,406500,406500,0
|
|
20241126,183800,1122231000,406500,406500,406500,406500,0
|
|
20241126,183700,1122231000,406500,406500,406500,406500,0
|
|
20241126,183600,1122231000,406500,406500,406500,406500,0
|
|
20241126,183500,1122231000,406500,406500,406500,406500,0
|
|
20241126,183400,1122231000,406500,406500,406500,406500,0
|
|
20241126,183300,1122231000,406500,406500,406500,406500,0
|
|
20241126,183200,1122231000,406500,406500,406500,406500,0
|
|
20241126,183100,1122231000,406500,406500,406500,406500,0
|
|
20241126,183000,1122231000,406500,406500,406500,406500,0
|
|
20241126,182900,1122231000,406500,406500,406500,406500,0
|
|
20241126,182800,1122231000,406500,406500,406500,406500,0
|
|
20241126,182700,1122231000,406500,406500,406500,406500,0
|
|
20241126,182600,1122231000,406500,406500,406500,406500,0
|
|
20241126,182500,1122231000,406500,406500,406500,406500,0
|
|
20241126,182400,1122231000,406500,406500,406500,406500,0
|
|
20241126,182300,1122231000,406500,406500,406500,406500,0
|
|
20241126,182200,1122231000,406500,406500,406500,406500,0
|
|
20241126,182100,1122231000,406500,406500,406500,406500,0
|
|
20241126,182000,1122231000,406500,406500,406500,406500,0
|
|
20241126,181900,1122231000,406500,406500,406500,406500,257
|
|
20241126,181800,1122231000,406500,406500,406500,406500,0
|
|
20241126,181700,1122231000,406500,406500,406500,406500,0
|
|
20241126,181600,1122231000,406500,406500,406500,406500,0
|
|
20241126,181500,1122231000,406500,406500,406500,406500,0
|
|
20241126,181400,1122231000,406500,406500,406500,406500,0
|
|
20241126,181300,1122231000,406500,406500,406500,406500,0
|
|
20241126,181200,1122231000,406500,406500,406500,406500,0
|
|
20241126,181100,1122231000,406500,406500,406500,406500,0
|
|
20241126,181000,1122231000,406500,406500,406500,406500,0
|
|
20241126,180900,1122231000,406500,406500,406500,406500,0
|
|
20241126,180800,1122231000,406500,406500,406500,406500,0
|
|
20241126,180700,1122231000,406500,406500,406500,406500,0
|
|
20241126,180600,1122231000,406500,406500,406500,406500,0
|
|
20241126,180500,1122231000,406500,406500,406500,406500,0
|
|
20241126,180400,1122231000,406500,406500,406500,406500,0
|
|
20241126,180300,1122231000,406500,406500,406500,406500,0
|
|
20241126,180200,1122231000,406500,406500,406500,406500,0
|
|
20241126,180100,1122231000,406500,406500,406500,406500,0
|
|
20241126,180000,1122231000,406500,406500,406500,406500,0
|
|
20241126,175900,1122231000,406500,406500,406500,406500,0
|
|
20241126,175800,1122231000,406500,406500,406500,406500,0
|
|
20241126,175700,1122231000,406500,406500,406500,406500,0
|
|
20241126,175600,1122231000,406500,406500,406500,406500,0
|
|
20241126,175500,1122231000,406500,406500,406500,406500,0
|
|
20241126,175400,1122231000,406500,406500,406500,406500,0
|
|
20241126,175300,1122231000,406500,406500,406500,406500,0
|
|
20241126,175200,1122231000,406500,406500,406500,406500,0
|
|
20241126,175100,1122231000,406500,406500,406500,406500,0
|
|
20241126,175000,1122231000,406500,406500,406500,406500,0
|
|
20241126,174900,1122231000,406500,406500,406500,406500,257
|
|
20241126,174800,1122231000,406500,406500,406500,406500,0
|
|
20241126,174700,1122231000,406500,406500,406500,406500,0
|
|
20241126,174600,1122231000,406500,406500,406500,406500,0
|
|
20241126,174500,1122231000,406500,406500,406500,406500,0
|
|
20241126,174400,1122231000,406500,406500,406500,406500,0
|
|
20241126,174300,1122231000,406500,406500,406500,406500,0
|
|
20241126,174200,1122231000,406500,406500,406500,406500,0
|
|
20241126,174100,1122231000,406500,406500,406500,406500,0
|
|
20241126,174000,1122231000,406500,406500,406500,406500,0
|
|
20241126,173900,1122231000,406500,406500,406500,406500,0
|
|
20241126,173800,1122231000,406500,406500,406500,406500,0
|
|
20241126,173700,1122231000,406500,406500,406500,406500,0
|
|
20241126,173600,1122231000,406500,406500,406500,406500,0
|
|
20241126,173500,1122231000,406500,406500,406500,406500,0
|
|
20241126,173400,1122231000,406500,406500,406500,406500,0
|
|
20241126,173300,1122231000,406500,406500,406500,406500,0
|
|
20241126,173200,1122231000,406500,406500,406500,406500,0
|
|
20241126,173100,1122231000,406500,406500,406500,406500,0
|
|
20241126,173000,1122231000,406500,406500,406500,406500,0
|
|
20241126,172900,1122231000,406500,406500,406500,406500,0
|
|
20241126,172800,1122231000,406500,406500,406500,406500,0
|
|
20241126,172700,1122231000,406500,406500,406500,406500,0
|
|
20241126,172600,1122231000,406500,406500,406500,406500,0
|
|
20241126,172500,1122231000,406500,406500,406500,406500,0
|
|
20241126,172400,1122231000,406500,406500,406500,406500,0
|
|
20241126,172300,1122231000,406500,406500,406500,406500,0
|
|
20241126,172200,1122231000,406500,406500,406500,406500,0
|
|
20241126,172100,1122231000,406500,406500,406500,406500,0
|
|
20241126,172000,1122231000,406500,406500,406500,406500,0
|
|
20241126,171900,1122231000,406500,406500,406500,406500,257
|
|
20241126,171800,1122231000,406500,406500,406500,406500,0
|
|
20241126,171700,1122231000,406500,406500,406500,406500,0
|
|
20241126,171600,1122231000,406500,406500,406500,406500,0
|
|
20241126,171500,1122231000,406500,406500,406500,406500,0
|
|
20241126,171400,1122231000,406500,406500,406500,406500,0
|
|
20241126,171300,1122231000,406500,406500,406500,406500,0
|
|
20241126,171200,1122231000,406500,406500,406500,406500,0
|
|
20241126,171100,1122231000,406500,406500,406500,406500,0
|
|
20241126,171000,1122231000,406500,406500,406500,406500,0
|
|
20241126,170900,1122231000,406500,406500,406500,406500,0
|
|
20241126,170800,1122231000,406500,406500,406500,406500,0
|
|
20241126,170700,1122231000,406500,406500,406500,406500,0
|
|
20241126,170600,1122231000,406500,406500,406500,406500,0
|
|
20241126,170500,1122231000,406500,406500,406500,406500,0
|
|
20241126,170400,1122231000,406500,406500,406500,406500,0
|
|
20241126,170300,1122231000,406500,406500,406500,406500,0
|
|
20241126,170200,1122231000,406500,406500,406500,406500,0
|
|
20241126,170100,1122231000,406500,406500,406500,406500,0
|
|
20241126,170000,1122231000,406500,406500,406500,406500,0
|
|
20241126,165900,1122231000,406500,406500,406500,406500,0
|
|
20241126,165800,1122231000,406500,406500,406500,406500,0
|
|
20241126,165700,1122231000,406500,406500,406500,406500,0
|
|
20241126,165600,1122231000,406500,406500,406500,406500,0
|
|
20241126,165500,1122231000,406500,406500,406500,406500,0
|
|
20241126,165400,1122231000,406500,406500,406500,406500,0
|
|
20241126,165300,1122231000,406500,406500,406500,406500,0
|
|
20241126,165200,1122231000,406500,406500,406500,406500,0
|
|
20241126,165100,1122231000,406500,406500,406500,406500,0
|
|
20241126,165000,1122231000,406500,406500,406500,406500,0
|
|
20241126,164900,1122231000,406500,406500,406500,406500,257
|
|
20241126,164800,1122231000,406500,406500,406500,406500,0
|
|
20241126,164700,1122231000,406500,406500,406500,406500,0
|
|
20241126,164600,1122231000,406500,406500,406500,406500,0
|
|
20241126,164500,1122231000,406500,406500,406500,406500,0
|
|
20241126,164400,1122231000,406500,406500,406500,406500,0
|
|
20241126,164300,1122231000,406500,406500,406500,406500,0
|
|
20241126,164200,1122231000,406500,406500,406500,406500,0
|
|
20241126,164100,1122231000,406500,406500,406500,406500,0
|
|
20241126,164000,1122231000,406500,406500,406500,406500,0
|
|
20241126,163900,1122231000,406500,406500,406500,406500,0
|
|
20241126,163800,1122231000,406500,406500,406500,406500,0
|
|
20241126,163700,1122231000,406500,406500,406500,406500,0
|
|
20241126,163600,1122231000,406500,406500,406500,406500,0
|
|
20241126,163500,1122231000,406500,406500,406500,406500,0
|
|
20241126,163400,1122231000,406500,406500,406500,406500,0
|
|
20241126,163300,1122231000,406500,406500,406500,406500,0
|
|
20241126,163200,1122231000,406500,406500,406500,406500,0
|
|
20241126,163100,1122231000,406500,406500,406500,406500,0
|
|
20241126,163000,1122231000,406500,406500,406500,406500,0
|
|
20241126,162900,1122231000,406500,406500,406500,406500,0
|
|
20241126,162800,1122231000,406500,406500,406500,406500,0
|
|
20241126,162700,1122231000,406500,406500,406500,406500,0
|
|
20241126,162600,1122231000,406500,406500,406500,406500,0
|
|
20241126,162500,1122231000,406500,406500,406500,406500,0
|
|
20241126,162400,1122231000,406500,406500,406500,406500,0
|
|
20241126,162300,1122231000,406500,406500,406500,406500,0
|
|
20241126,162200,1122231000,406500,406500,406500,406500,0
|
|
20241126,162100,1122231000,406500,406500,406500,406500,0
|
|
20241126,162000,1122231000,406500,406500,406500,406500,0
|
|
20241126,161900,1122231000,406500,406500,406500,406500,257
|
|
20241126,161800,1122231000,406500,406500,406500,406500,0
|
|
20241126,161700,1122231000,406500,406500,406500,406500,0
|
|
20241126,161600,1122231000,406500,406500,406500,406500,0
|
|
20241126,161500,1122231000,406500,406500,406500,406500,0
|
|
20241126,161400,1122231000,406500,406500,406500,406500,0
|
|
20241126,161300,1122231000,406500,406500,406500,406500,0
|
|
20241126,161200,1122231000,406500,406500,406500,406500,0
|
|
20241126,161100,1122231000,406500,406500,406500,406500,0
|
|
20241126,161000,1122231000,406500,406500,406500,406500,0
|
|
20241126,160900,1122231000,406500,406500,406500,406500,0
|
|
20241126,160800,1122231000,406500,406500,406500,406500,0
|
|
20241126,160700,1122231000,406500,406500,406500,406500,0
|
|
20241126,160600,1122231000,406500,406500,406500,406500,0
|
|
20241126,160500,1122231000,406500,406500,406500,406500,0
|
|
20241126,160400,1122231000,406500,406500,406500,406500,0
|
|
20241126,160300,1122231000,406500,406500,406500,406500,0
|
|
20241126,160200,1122231000,406500,406500,406500,406500,0
|
|
20241126,160100,1122231000,406500,406500,406500,406500,0
|
|
20241126,160000,1122231000,406500,406500,406500,406500,0
|
|
20241126,155900,1122231000,406500,406500,406500,406500,0
|
|
20241126,155800,1122231000,406500,406500,406500,406500,0
|
|
20241126,155700,1122231000,406500,406500,406500,406500,0
|
|
20241126,155600,1122231000,406500,406500,406500,406500,0
|
|
20241126,155500,1122231000,406500,406500,406500,406500,0
|
|
20241126,155400,1122231000,406500,406500,406500,406500,0
|
|
20241126,155300,1122231000,406500,406500,406500,406500,0
|
|
20241126,155200,1122231000,406500,406500,406500,406500,0
|
|
20241126,155100,1122231000,406500,406500,406500,406500,0
|
|
20241126,155000,1122231000,406500,406500,406500,406500,0
|
|
20241126,154900,1122231000,406500,406500,406500,406500,257
|
|
20241126,154800,1122231000,406500,406500,406500,406500,0
|
|
20241126,154700,1122231000,406500,406500,406500,406500,0
|
|
20241126,154600,1122231000,406500,406500,406500,406500,0
|
|
20241126,154500,1122231000,406500,406500,406500,406500,0
|
|
20241126,154400,1122231000,406500,406500,406500,406500,0
|
|
20241126,154300,1122231000,406500,406500,406500,406500,0
|
|
20241126,154200,1122231000,406500,406500,406500,406500,0
|
|
20241126,154100,1122231000,406500,406500,406500,406500,0
|
|
20241126,154000,1122231000,406500,406500,406500,406500,0
|
|
20241126,153900,1122231000,406500,406500,406500,406500,0
|
|
20241126,153800,1122231000,406500,406500,406500,406500,0
|
|
20241126,153700,1122231000,406500,406500,406500,406500,0
|
|
20241126,153600,1122231000,406500,406500,406500,406500,0
|
|
20241126,153500,1122231000,406500,406500,406500,406500,0
|
|
20241126,153400,1122231000,406500,406500,406500,406500,0
|
|
20241126,153300,1122231000,406500,406500,406500,406500,0
|
|
20241126,153200,1122231000,406500,406500,406500,406500,0
|
|
20241126,153100,1122231000,406500,406500,406500,406500,0
|
|
20241126,153000,1122231000,406500,406500,406500,406500,257
|
|
20241126,152900,1017760500,404500,404500,404500,404500,0
|
|
20241126,152800,1017760500,404500,404500,404500,404500,0
|
|
20241126,152700,1017760500,404500,404500,404500,404500,0
|
|
20241126,152600,1017760500,404500,404500,404500,404500,0
|
|
20241126,152500,1017760500,404500,404500,404500,404500,0
|
|
20241126,152400,1017760500,404500,404500,404500,404500,0
|
|
20241126,152300,1017760500,404500,404500,404500,404500,0
|
|
20241126,152200,1017760500,404500,404500,404500,404500,0
|
|
20241126,152100,1017760500,404500,404500,404500,404500,0
|
|
20241126,152000,1017760500,404500,404500,404500,404500,0
|
|
20241126,151900,1017760500,404500,404000,404500,403500,111
|
|
20241126,151800,972912500,404000,403500,404000,403500,59
|
|
20241126,151700,949097000,403500,403500,403500,403500,4
|
|
20241126,151600,947483000,403500,403500,403500,403500,7
|
|
20241126,151500,944658500,403500,403500,403500,403500,6
|
|
20241126,151400,942237500,403500,403500,403500,403500,2
|
|
20241126,151300,941430500,403500,403500,403500,403500,6
|
|
20241126,151200,939009500,403500,403500,403500,403000,7
|
|
20241126,151100,936185500,403500,403500,403500,403500,0
|
|
20241126,151000,936185500,403500,403500,403500,403500,1
|
|
20241126,150900,935782000,403500,403500,403500,403500,0
|
|
20241126,150800,935782000,403500,403500,403500,403500,1
|
|
20241126,150700,935378500,403500,403000,403500,403000,2
|
|
20241126,150600,934572000,403500,403000,403500,403000,3
|
|
20241126,150500,933362500,403000,403500,403500,403000,2
|
|
20241126,150400,932556000,403500,403500,403500,403500,0
|
|
20241126,150300,932556000,403500,403500,403500,403500,0
|
|
20241126,150200,932556000,403500,403500,403500,403500,0
|
|
20241126,150100,932556000,403500,403500,403500,403500,0
|
|
20241126,150000,932556000,403500,403000,403500,403000,11
|
|
20241126,145900,928122000,403500,403500,403500,403500,1
|
|
20241126,145800,927718500,403500,403500,403500,403500,1
|
|
20241126,145700,927315000,403000,403000,403000,403000,4
|
|
20241126,145600,925703000,403000,403500,403500,403000,3
|
|
20241126,145500,924493500,403500,403500,403500,403500,1
|
|
20241126,145400,924090000,403500,403500,403500,403500,1
|
|
20241126,145300,923686500,403000,403500,403500,403000,3
|
|
20241126,145200,922477000,403500,403500,403500,403500,3
|
|
20241126,145100,921266500,403500,403000,403500,403000,2
|
|
20241126,145000,920460000,403000,403000,403000,403000,0
|
|
20241126,144900,920460000,403000,403000,403000,403000,0
|
|
20241126,144800,920460000,403000,403500,403500,403000,21
|
|
20241126,144700,911987500,404000,403500,404000,403500,18
|
|
20241126,144600,904722000,404000,404000,404000,404000,0
|
|
20241126,144500,904722000,404000,404000,404000,404000,2
|
|
20241126,144400,903914000,404000,404000,404000,404000,3
|
|
20241126,144300,902702000,404000,404000,404000,404000,4
|
|
20241126,144200,901086000,404000,404000,404000,404000,1
|
|
20241126,144100,900682000,404000,403500,404000,403500,2
|
|
20241126,144000,899874500,404000,404000,404000,404000,1
|
|
20241126,143900,899470500,404000,404000,404000,404000,1
|
|
20241126,143800,899066500,404000,404000,404000,404000,5
|
|
20241126,143700,897046500,404000,404000,404000,404000,1
|
|
20241126,143600,896642500,404000,404000,404000,404000,2
|
|
20241126,143500,895834500,404000,404000,404000,404000,5
|
|
20241126,143400,893814500,404000,404000,404000,404000,1
|
|
20241126,143300,893410500,404000,404000,404000,404000,0
|
|
20241126,143200,893410500,404000,404000,404000,404000,3
|
|
20241126,143100,892198500,404000,404000,404000,404000,0
|
|
20241126,143000,892198500,404000,404000,404000,404000,1
|
|
20241126,142900,891794500,404000,404000,404000,403500,6
|
|
20241126,142800,889371000,404000,404000,404000,404000,0
|
|
20241126,142700,889371000,404000,404000,404000,404000,5
|
|
20241126,142600,887351000,404000,404000,404000,404000,1
|
|
20241126,142500,886947000,404000,404000,404000,404000,0
|
|
20241126,142400,886947000,404000,403500,404000,403500,2
|
|
20241126,142300,886139500,404000,404000,404000,404000,0
|
|
20241126,142200,886139500,404000,404000,404000,404000,15
|
|
20241126,142100,880079500,404000,404000,404000,404000,0
|
|
20241126,142000,880079500,404000,404000,404000,404000,0
|
|
20241126,141900,880079500,404000,404000,404000,404000,1
|
|
20241126,141800,879675500,403500,402500,403500,402500,97
|
|
20241126,141700,840616500,402500,402500,402500,402500,6
|
|
20241126,141600,838201500,402500,402500,402500,402500,0
|
|
20241126,141500,838201500,402500,402000,402500,402000,2
|
|
20241126,141400,837397000,402500,402500,402500,402500,1
|
|
20241126,141300,836994500,402000,402000,402000,402000,0
|
|
20241126,141200,836994500,402000,402000,402000,402000,0
|
|
20241126,141100,836994500,402000,402000,402000,402000,14
|
|
20241126,141000,831366500,402000,402000,402000,402000,0
|
|
20241126,140900,831366500,402000,402500,402500,402000,5
|
|
20241126,140800,829354500,402500,402500,402500,402500,1
|
|
20241126,140700,828952000,402500,402500,402500,402500,0
|
|
20241126,140600,828952000,402500,402000,402500,402000,2
|
|
20241126,140500,828147500,402500,402500,402500,402500,0
|
|
20241126,140400,828147500,402500,402500,402500,402500,1
|
|
20241126,140300,827745000,402000,402000,402000,402000,0
|
|
20241126,140200,827745000,402000,402000,402000,402000,0
|
|
20241126,140100,827745000,402000,402500,402500,402000,5
|
|
20241126,140000,825733000,402000,402500,402500,402000,3
|
|
20241126,135900,824526500,402000,402000,402000,402000,0
|
|
20241126,135800,824526500,402000,402000,402000,402000,0
|
|
20241126,135700,824526500,402000,402000,402000,402000,0
|
|
20241126,135600,824526500,402000,402000,402500,402000,4
|
|
20241126,135500,822918000,402000,402000,402000,402000,1
|
|
20241126,135400,822516000,402000,402000,402000,402000,0
|
|
20241126,135300,822516000,402000,402000,402000,402000,0
|
|
20241126,135200,822516000,402000,402000,402000,402000,13
|
|
20241126,135100,817290000,402500,402500,402500,402500,4
|
|
20241126,135000,815680000,402500,402500,402500,402500,2
|
|
20241126,134900,814875000,402000,402000,402000,402000,4
|
|
20241126,134800,813267000,402500,402500,402500,402500,1
|
|
20241126,134700,812864500,402500,402500,402500,402500,4
|
|
20241126,134600,811254500,402500,402500,402500,402500,1
|
|
20241126,134500,810852000,402000,402000,402000,402000,1
|
|
20241126,134400,810450000,402000,402000,402000,402000,2
|
|
20241126,134300,809646000,402500,402500,402500,402500,5
|
|
20241126,134200,807633500,402500,402500,402500,402500,0
|
|
20241126,134100,807633500,402500,402500,402500,402500,0
|
|
20241126,134000,807633500,402500,402500,402500,402500,1
|
|
20241126,133900,807231000,402000,402500,402500,402000,2
|
|
20241126,133800,806426500,402500,402500,402500,402500,0
|
|
20241126,133700,806426500,402500,402500,402500,402500,0
|
|
20241126,133600,806426500,402500,402500,402500,402500,0
|
|
20241126,133500,806426500,402500,401000,402500,401000,20
|
|
20241126,133400,798388000,400500,400500,400500,400500,0
|
|
20241126,133300,798388000,400500,400500,400500,400500,1
|
|
20241126,133200,797987500,400500,400500,400500,400500,5
|
|
20241126,133100,795985000,400500,402000,402000,400500,32
|
|
20241126,133000,783166000,402000,402000,402000,402000,10
|
|
20241126,132900,779146000,402000,400500,402000,400500,102
|
|
20241126,132800,738284000,400000,400500,400500,400000,188
|
|
20241126,132700,662991000,401000,401000,401000,401000,3
|
|
20241126,132600,661788000,401000,401000,401000,401000,1
|
|
20241126,132500,661387000,401000,401000,401000,401000,3
|
|
20241126,132400,660184000,401000,401000,401000,401000,2
|
|
20241126,132300,659382000,400500,401000,401000,400500,2
|
|
20241126,132200,658580500,401000,401000,401000,401000,1
|
|
20241126,132100,658179500,400500,400500,400500,400500,0
|
|
20241126,132000,658179500,400500,400500,400500,400500,1
|
|
20241126,131900,657779000,401000,401000,401000,401000,0
|
|
20241126,131800,657779000,401000,401000,401000,401000,3
|
|
20241126,131700,656576000,401000,401000,401000,401000,0
|
|
20241126,131600,656576000,401000,401000,401000,401000,0
|
|
20241126,131500,656576000,401000,401000,401000,401000,3
|
|
20241126,131400,655373000,400500,400500,400500,400500,1
|
|
20241126,131300,654972500,401000,401000,401000,401000,3
|
|
20241126,131200,653769500,401000,401000,401000,401000,1
|
|
20241126,131100,653368500,400500,400500,400500,400500,46
|
|
20241126,131000,634945500,400500,401000,401000,400500,2
|
|
20241126,130900,634144000,400500,401000,401000,400500,2
|
|
20241126,130800,633342500,401000,401000,401000,401000,0
|
|
20241126,130700,633342500,401000,401000,401000,401000,7
|
|
20241126,130600,630535500,401000,401000,401000,401000,4
|
|
20241126,130500,628931500,401500,402000,402000,401500,22
|
|
20241126,130400,620098000,401500,401500,401500,401500,6
|
|
20241126,130300,617689000,401500,401500,401500,401500,0
|
|
20241126,130200,617689000,401500,401500,401500,401500,0
|
|
20241126,130100,617689000,401500,401500,401500,401500,0
|
|
20241126,130000,617689000,401500,402000,402500,401500,3
|
|
20241126,125900,616483000,401500,401500,401500,401500,0
|
|
20241126,125800,616483000,401500,402000,402000,401500,4
|
|
20241126,125700,614875500,402000,402500,402500,402000,10
|
|
20241126,125600,610855000,402000,402000,402000,402000,2
|
|
20241126,125500,610051000,401500,401500,401500,401500,1
|
|
20241126,125400,609649500,402500,402500,402500,402500,0
|
|
20241126,125300,609649500,402500,402500,402500,402500,0
|
|
20241126,125200,609649500,402500,402500,402500,402500,1
|
|
20241126,125100,609247000,402000,402000,402000,402000,7
|
|
20241126,125000,606433000,402000,402000,402000,402000,5
|
|
20241126,124900,604423000,402500,402500,402500,402500,1
|
|
20241126,124800,604020500,402000,402500,402500,402000,3
|
|
20241126,124700,602814000,402500,402500,402500,402500,1
|
|
20241126,124600,602411500,402000,402000,402000,402000,1
|
|
20241126,124500,602009500,402500,402500,402500,402500,0
|
|
20241126,124400,602009500,402500,402500,402500,402500,2
|
|
20241126,124300,601204500,402000,402000,402000,402000,2
|
|
20241126,124200,600400500,402000,402000,402000,402000,11
|
|
20241126,124100,595978500,402000,402000,402000,402000,1
|
|
20241126,124000,595576500,402000,402000,402000,402000,4
|
|
20241126,123900,593968500,402500,402500,402500,402500,4
|
|
20241126,123800,592358500,402500,402500,402500,402500,1
|
|
20241126,123700,591956000,402000,402000,402000,402000,0
|
|
20241126,123600,591956000,402000,402000,402000,402000,2
|
|
20241126,123500,591152000,402000,402500,402500,402000,14
|
|
20241126,123400,585523500,402500,402500,402500,402500,0
|
|
20241126,123300,585523500,402500,402500,402500,402500,3
|
|
20241126,123200,584316000,402500,402500,402500,402500,1
|
|
20241126,123100,583913500,402500,402500,402500,402500,1
|
|
20241126,123000,583511000,402500,402500,402500,402500,0
|
|
20241126,122900,583511000,402500,402500,402500,402500,1
|
|
20241126,122800,583108500,402500,402500,402500,402500,2
|
|
20241126,122700,582303500,402500,402500,402500,402500,2
|
|
20241126,122600,581498500,402500,402500,402500,402500,2
|
|
20241126,122500,580693500,403000,403000,403000,403000,0
|
|
20241126,122400,580693500,403000,403000,403000,403000,2
|
|
20241126,122300,579887500,402000,402500,403000,402000,26
|
|
20241126,122200,569418500,402000,400500,402000,400000,112
|
|
20241126,122100,524537500,400000,399500,400000,399500,278
|
|
20241126,122000,413338000,399500,399500,399500,399500,0
|
|
20241126,121900,413338000,399500,400000,400000,399500,11
|
|
20241126,121800,408943000,400000,399500,400000,399500,2
|
|
20241126,121700,408143500,400000,400000,400000,400000,0
|
|
20241126,121600,408143500,400000,400000,400000,400000,2
|
|
20241126,121500,407343500,400000,400000,400000,400000,1
|
|
20241126,121400,406943500,400000,399500,400000,399500,12
|
|
20241126,121300,402149000,399500,399500,399500,399500,1
|
|
20241126,121200,401749500,400000,400000,400000,400000,1
|
|
20241126,121100,401349500,399500,399500,399500,399500,1
|
|
20241126,121000,400950000,400000,400000,400000,400000,2
|
|
20241126,120900,400150000,400000,400000,400000,400000,7
|
|
20241126,120800,397350000,399500,400000,400000,399500,11
|
|
20241126,120700,392950500,400000,400000,400000,400000,10
|
|
20241126,120600,388950500,400000,400000,400000,400000,2
|
|
20241126,120500,388150500,399500,399500,399500,399500,0
|
|
20241126,120400,388150500,399500,399500,399500,399500,2
|
|
20241126,120300,387351500,399500,399500,399500,399500,1
|
|
20241126,120200,386952000,400000,400000,400000,400000,1
|
|
20241126,120100,386552000,400000,400000,400000,400000,1
|
|
20241126,120000,386152000,400000,400000,400000,400000,2
|
|
20241126,115900,385352000,400000,400000,400000,400000,2
|
|
20241126,115800,384552000,400000,399500,400000,399500,3
|
|
20241126,115700,383352500,400000,400000,400000,400000,3
|
|
20241126,115600,382152500,400000,400000,400000,400000,4
|
|
20241126,115500,380552500,399500,399500,399500,399500,0
|
|
20241126,115400,380552500,399500,399500,399500,399500,0
|
|
20241126,115300,380552500,399500,400000,400000,399500,2
|
|
20241126,115200,379753000,400000,400000,400000,400000,1
|
|
20241126,115100,379353000,400000,400000,400000,400000,2
|
|
20241126,115000,378553000,400000,400000,400000,400000,1
|
|
20241126,114900,378153000,400000,400000,400000,400000,0
|
|
20241126,114800,378153000,400000,400000,400000,400000,0
|
|
20241126,114700,378153000,400000,399000,400000,399000,2
|
|
20241126,114600,377354000,400000,400000,400000,400000,1
|
|
20241126,114500,376954000,399500,399500,399500,399500,1
|
|
20241126,114400,376554500,400000,400000,400000,400000,0
|
|
20241126,114300,376554500,400000,400000,400000,400000,1
|
|
20241126,114200,376154500,400000,400000,400000,400000,1
|
|
20241126,114100,375754500,399500,399500,399500,399500,5
|
|
20241126,114000,373757000,399500,399500,399500,399500,2
|
|
20241126,113900,372958000,399500,399500,399500,399500,12
|
|
20241126,113800,368164000,400000,400000,400000,400000,2
|
|
20241126,113700,367364000,400000,400000,400000,400000,0
|
|
20241126,113600,367364000,400000,400000,400000,400000,2
|
|
20241126,113500,366564000,400000,400000,400000,400000,1
|
|
20241126,113400,366164000,400000,400000,400000,400000,1
|
|
20241126,113300,365764000,399500,399500,399500,399500,1
|
|
20241126,113200,365364500,399500,399500,399500,399500,0
|
|
20241126,113100,365364500,399500,399500,399500,399500,3
|
|
20241126,113000,364166000,400000,399500,400000,399500,2
|
|
20241126,112900,363366500,399500,399500,399500,399500,0
|
|
20241126,112800,363366500,399500,399000,399500,399000,2
|
|
20241126,112700,362568000,400000,400000,400000,400000,0
|
|
20241126,112600,362568000,400000,400000,400000,400000,1
|
|
20241126,112500,362168000,398500,400000,400000,398500,3
|
|
20241126,112400,360971000,399000,400000,400000,399000,6
|
|
20241126,112300,358576000,399500,399500,399500,399500,0
|
|
20241126,112200,358576000,399500,400000,400000,399500,13
|
|
20241126,112100,353379500,399500,399500,399500,399500,0
|
|
20241126,112000,353379500,399500,399500,399500,399500,0
|
|
20241126,111900,353379500,399500,400000,400000,399500,3
|
|
20241126,111800,352180500,399500,399500,399500,399500,1
|
|
20241126,111700,351781000,399500,399500,399500,399500,2
|
|
20241126,111600,350982000,400000,400000,400000,400000,1
|
|
20241126,111500,350582000,400000,400000,400000,400000,0
|
|
20241126,111400,350582000,400000,399500,400000,399500,2
|
|
20241126,111300,349782500,399000,399500,399500,399000,3
|
|
20241126,111200,348585000,399500,399500,399500,399500,1
|
|
20241126,111100,348185500,399500,399500,399500,399500,0
|
|
20241126,111000,348185500,399500,399500,399500,399500,1
|
|
20241126,110900,347786000,399500,399500,399500,399500,1
|
|
20241126,110800,347386500,399500,399500,399500,399500,1
|
|
20241126,110700,346987000,399000,399000,399000,399000,2
|
|
20241126,110600,346189000,399000,399000,399000,399000,0
|
|
20241126,110500,346189000,399000,399000,399000,399000,2
|
|
20241126,110400,345391000,399000,399000,399000,399000,0
|
|
20241126,110300,345391000,399000,399000,399000,399000,0
|
|
20241126,110200,345391000,399000,397500,399500,397500,460
|
|
20241126,110100,162529000,397500,397500,397500,397500,8
|
|
20241126,110000,159349000,397000,397500,397500,397000,4
|
|
20241126,105900,157759500,397500,397500,397500,397500,0
|
|
20241126,105800,157759500,397500,397500,397500,397500,1
|
|
20241126,105700,157362000,397500,397500,397500,397500,4
|
|
20241126,105600,155772000,397000,397000,397000,397000,0
|
|
20241126,105500,155772000,397000,397000,397000,397000,1
|
|
20241126,105400,155375000,397500,397500,397500,397500,0
|
|
20241126,105300,155375000,397500,397500,397500,397500,1
|
|
20241126,105200,154977500,397000,397000,397000,397000,1
|
|
20241126,105100,154580500,397000,397500,397500,397000,2
|
|
20241126,105000,153786000,397000,397000,397500,397000,10
|
|
20241126,104900,149813000,397000,397500,397500,397000,3
|
|
20241126,104800,148621500,397500,397500,397500,397500,0
|
|
20241126,104700,148621500,397500,397500,397500,397500,0
|
|
20241126,104600,148621500,397500,397500,397500,397500,0
|
|
20241126,104500,148621500,397500,397000,397500,397000,2
|
|
20241126,104400,147827000,397500,397500,397500,397500,1
|
|
20241126,104300,147429500,397500,397500,397500,397500,0
|
|
20241126,104200,147429500,397500,397000,397500,397000,2
|
|
20241126,104100,146635000,397500,397500,397500,397500,0
|
|
20241126,104000,146635000,397500,397500,397500,397500,1
|
|
20241126,103900,146237500,397500,397000,397500,395500,71
|
|
20241126,103800,118109000,397000,397000,397000,397000,0
|
|
20241126,103700,118109000,397000,397000,397000,397000,0
|
|
20241126,103600,118109000,397000,397000,397000,397000,0
|
|
20241126,103500,118109000,397000,397500,397500,397000,5
|
|
20241126,103400,116122500,397500,397500,397500,397500,0
|
|
20241126,103300,116122500,397500,397500,397500,397500,0
|
|
20241126,103200,116122500,397500,397500,397500,397500,0
|
|
20241126,103100,116122500,397500,397500,397500,397500,0
|
|
20241126,103000,116122500,397500,397500,397500,397500,1
|
|
20241126,102900,115725000,397000,397000,397000,397000,1
|
|
20241126,102800,115328000,397500,397500,397500,397500,1
|
|
20241126,102700,114930500,397500,397500,397500,397500,0
|
|
20241126,102600,114930500,397500,397500,397500,397500,3
|
|
20241126,102500,113738000,397500,397500,397500,397500,0
|
|
20241126,102400,113738000,397500,397500,397500,397500,0
|
|
20241126,102300,113738000,397500,397500,397500,397500,2
|
|
20241126,102200,112943000,397500,397500,397500,397500,0
|
|
20241126,102100,112943000,397500,397500,397500,397500,1
|
|
20241126,102000,112545500,397500,397500,397500,397500,0
|
|
20241126,101900,112545500,397500,397500,397500,397500,1
|
|
20241126,101800,112148000,396500,396500,396500,396500,1
|
|
20241126,101700,111751500,397500,397500,397500,397500,1
|
|
20241126,101600,111354000,397500,397500,397500,397500,1
|
|
20241126,101500,110956500,397000,397000,397000,397000,0
|
|
20241126,101400,110956500,397000,397000,397000,397000,0
|
|
20241126,101300,110956500,397000,397000,397000,397000,0
|
|
20241126,101200,110956500,397000,397000,397000,397000,2
|
|
20241126,101100,110162500,397000,397000,397000,397000,1
|
|
20241126,101000,109765500,397000,397000,397000,397000,1
|
|
20241126,100900,109368500,397000,397000,397000,397000,0
|
|
20241126,100800,109368500,397000,397000,397000,397000,1
|
|
20241126,100700,108971500,397000,397000,397000,397000,1
|
|
20241126,100600,108574500,397500,397500,397500,397500,0
|
|
20241126,100500,108574500,397500,397500,397500,397500,0
|
|
20241126,100400,108574500,397500,397500,397500,397500,0
|
|
20241126,100300,108574500,397500,397500,397500,397500,2
|
|
20241126,100200,107779500,397500,397500,397500,397500,0
|
|
20241126,100100,107779500,397500,397500,397500,397500,1
|
|
20241126,100000,107382000,397500,397500,397500,397500,1
|
|
20241126,095900,106984500,397500,397500,397500,397500,1
|
|
20241126,095800,106587000,397500,397500,397500,397500,1
|
|
20241126,095700,106189500,396500,396500,396500,396500,1
|
|
20241126,095600,105793000,396500,396500,396500,396500,1
|
|
20241126,095500,105396500,396500,396500,396500,396500,0
|
|
20241126,095400,105396500,396500,396500,396500,396500,1
|
|
20241126,095300,105000000,396500,396500,396500,396500,0
|
|
20241126,095200,105000000,396500,396500,396500,396500,0
|
|
20241126,095100,105000000,396500,396500,396500,396500,0
|
|
20241126,095000,105000000,396500,396500,396500,396500,2
|
|
20241126,094900,104207000,396500,396500,396500,396500,6
|
|
20241126,094800,101828000,397000,397000,397000,397000,0
|
|
20241126,094700,101828000,397000,397000,397000,397000,0
|
|
20241126,094600,101828000,397000,397000,397000,397000,0
|
|
20241126,094500,101828000,397000,397000,397000,397000,1
|
|
20241126,094400,101431000,397000,397000,397000,397000,2
|
|
20241126,094300,100637000,397000,397000,397000,397000,0
|
|
20241126,094200,100637000,397000,397000,397000,397000,0
|
|
20241126,094100,100637000,397000,397000,397000,397000,0
|
|
20241126,094000,100637000,397000,397000,397000,397000,1
|
|
20241126,093900,100240000,397000,397000,397000,397000,0
|
|
20241126,093800,100240000,397000,397000,397000,397000,5
|
|
20241126,093700,98255000,397500,397500,397500,397500,0
|
|
20241126,093600,98255000,397500,397500,397500,397500,0
|
|
20241126,093500,98255000,397500,396500,397500,396500,50
|
|
20241126,093400,78399500,396500,396500,396500,396500,0
|
|
20241126,093300,78399500,396500,396500,396500,396500,0
|
|
20241126,093200,78399500,396500,396500,396500,396500,3
|
|
20241126,093100,77210000,396500,396500,396500,396500,9
|
|
20241126,093000,73641500,397000,396500,397000,396500,14
|
|
20241126,092900,68090000,396500,396500,396500,396500,4
|
|
20241126,092800,66504000,396500,396500,396500,396500,0
|
|
20241126,092700,66504000,396500,397000,397000,396500,3
|
|
20241126,092600,65313500,397000,397000,397000,397000,14
|
|
20241126,092500,59755500,397000,397000,397000,397000,0
|
|
20241126,092400,59755500,397000,397000,397000,397000,7
|
|
20241126,092300,56976500,397000,397000,397000,397000,1
|
|
20241126,092200,56579500,396500,396500,396500,396500,0
|
|
20241126,092100,56579500,396500,396500,396500,396500,7
|
|
20241126,092000,53804000,397500,397500,397500,397500,1
|
|
20241126,091900,53406500,396500,396500,396500,396500,0
|
|
20241126,091800,53406500,396500,396500,396500,396500,2
|
|
20241126,091700,52613500,396500,396500,396500,396500,17
|
|
20241126,091600,45873000,396500,396500,396500,396500,0
|
|
20241126,091500,45873000,396500,396500,396500,396500,1
|
|
20241126,091400,45476500,396500,396500,396500,396500,0
|
|
20241126,091300,45476500,396500,396500,396500,396500,2
|
|
20241126,091200,44683500,396500,396500,396500,396500,0
|
|
20241126,091100,44683500,396500,396500,396500,396500,4
|
|
20241126,091000,43097500,397000,397000,397000,397000,6
|
|
20241126,090900,40715500,396000,396000,396000,396000,0
|
|
20241126,090800,40715500,396000,396000,396000,396000,0
|
|
20241126,090700,40715500,396000,395500,396000,395500,11
|
|
20241126,090600,36364500,395500,395500,395500,395500,2
|
|
20241126,090500,35573500,395500,395500,395500,395500,2
|
|
20241126,090400,34782500,395500,395500,395500,395500,3
|
|
20241126,090300,33596000,395500,395500,395500,395500,3
|
|
20241126,090200,32409500,396000,395500,396000,395500,8
|
|
20241126,090100,29244500,397000,397000,397000,397000,5
|
|
20241126,090000,27259500,397000,395000,397500,395000,69
|