593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185000,674208500,407000,407000,407000,407000,324
|
|
20241128,184900,674208500,407000,407000,407000,407000,0
|
|
20241128,184800,674208500,407000,407000,407000,407000,0
|
|
20241128,184700,674208500,407000,407000,407000,407000,0
|
|
20241128,184600,674208500,407000,407000,407000,407000,0
|
|
20241128,184500,674208500,407000,407000,407000,407000,0
|
|
20241128,184400,674208500,407000,407000,407000,407000,0
|
|
20241128,184300,674208500,407000,407000,407000,407000,0
|
|
20241128,184200,674208500,407000,407000,407000,407000,0
|
|
20241128,184100,674208500,407000,407000,407000,407000,0
|
|
20241128,184000,674208500,407000,407000,407000,407000,0
|
|
20241128,183900,674208500,407000,407000,407000,407000,0
|
|
20241128,183800,674208500,407000,407000,407000,407000,0
|
|
20241128,183700,674208500,407000,407000,407000,407000,0
|
|
20241128,183600,674208500,407000,407000,407000,407000,0
|
|
20241128,183500,674208500,407000,407000,407000,407000,0
|
|
20241128,183400,674208500,407000,407000,407000,407000,0
|
|
20241128,183300,674208500,407000,407000,407000,407000,0
|
|
20241128,183200,674208500,407000,407000,407000,407000,0
|
|
20241128,183100,674208500,407000,407000,407000,407000,0
|
|
20241128,183000,674208500,407000,407000,407000,407000,0
|
|
20241128,182900,674208500,407000,407000,407000,407000,0
|
|
20241128,182800,674208500,407000,407000,407000,407000,0
|
|
20241128,182700,674208500,407000,407000,407000,407000,0
|
|
20241128,182600,674208500,407000,407000,407000,407000,0
|
|
20241128,182500,674208500,407000,407000,407000,407000,0
|
|
20241128,182400,674208500,407000,407000,407000,407000,0
|
|
20241128,182300,674208500,407000,407000,407000,407000,0
|
|
20241128,182200,674208500,407000,407000,407000,407000,0
|
|
20241128,182100,674208500,407000,407000,407000,407000,0
|
|
20241128,182000,674208500,407000,407000,407000,407000,324
|
|
20241128,181900,674208500,407000,407000,407000,407000,0
|
|
20241128,181800,674208500,407000,407000,407000,407000,0
|
|
20241128,181700,674208500,407000,407000,407000,407000,0
|
|
20241128,181600,674208500,407000,407000,407000,407000,0
|
|
20241128,181500,674208500,407000,407000,407000,407000,0
|
|
20241128,181400,674208500,407000,407000,407000,407000,0
|
|
20241128,181300,674208500,407000,407000,407000,407000,0
|
|
20241128,181200,674208500,407000,407000,407000,407000,0
|
|
20241128,181100,674208500,407000,407000,407000,407000,0
|
|
20241128,181000,674208500,407000,407000,407000,407000,0
|
|
20241128,180900,674208500,407000,407000,407000,407000,0
|
|
20241128,180800,674208500,407000,407000,407000,407000,0
|
|
20241128,180700,674208500,407000,407000,407000,407000,0
|
|
20241128,180600,674208500,407000,407000,407000,407000,0
|
|
20241128,180500,674208500,407000,407000,407000,407000,0
|
|
20241128,180400,674208500,407000,407000,407000,407000,0
|
|
20241128,180300,674208500,407000,407000,407000,407000,0
|
|
20241128,180200,674208500,407000,407000,407000,407000,0
|
|
20241128,180100,674208500,407000,407000,407000,407000,0
|
|
20241128,180000,674208500,407000,407000,407000,407000,0
|
|
20241128,175900,674208500,407000,407000,407000,407000,0
|
|
20241128,175800,674208500,407000,407000,407000,407000,0
|
|
20241128,175700,674208500,407000,407000,407000,407000,0
|
|
20241128,175600,674208500,407000,407000,407000,407000,0
|
|
20241128,175500,674208500,407000,407000,407000,407000,0
|
|
20241128,175400,674208500,407000,407000,407000,407000,0
|
|
20241128,175300,674208500,407000,407000,407000,407000,0
|
|
20241128,175200,674208500,407000,407000,407000,407000,0
|
|
20241128,175100,674208500,407000,407000,407000,407000,0
|
|
20241128,175000,674208500,407000,407000,407000,407000,324
|
|
20241128,174900,674208500,407000,407000,407000,407000,0
|
|
20241128,174800,674208500,407000,407000,407000,407000,0
|
|
20241128,174700,674208500,407000,407000,407000,407000,0
|
|
20241128,174600,674208500,407000,407000,407000,407000,0
|
|
20241128,174500,674208500,407000,407000,407000,407000,0
|
|
20241128,174400,674208500,407000,407000,407000,407000,0
|
|
20241128,174300,674208500,407000,407000,407000,407000,0
|
|
20241128,174200,674208500,407000,407000,407000,407000,0
|
|
20241128,174100,674208500,407000,407000,407000,407000,0
|
|
20241128,174000,674208500,407000,407000,407000,407000,0
|
|
20241128,173900,674208500,407000,407000,407000,407000,0
|
|
20241128,173800,674208500,407000,407000,407000,407000,0
|
|
20241128,173700,674208500,407000,407000,407000,407000,0
|
|
20241128,173600,674208500,407000,407000,407000,407000,0
|
|
20241128,173500,674208500,407000,407000,407000,407000,0
|
|
20241128,173400,674208500,407000,407000,407000,407000,0
|
|
20241128,173300,674208500,407000,407000,407000,407000,0
|
|
20241128,173200,674208500,407000,407000,407000,407000,0
|
|
20241128,173100,674208500,407000,407000,407000,407000,0
|
|
20241128,173000,674208500,407000,407000,407000,407000,0
|
|
20241128,172900,674208500,407000,407000,407000,407000,0
|
|
20241128,172800,674208500,407000,407000,407000,407000,0
|
|
20241128,172700,674208500,407000,407000,407000,407000,0
|
|
20241128,172600,674208500,407000,407000,407000,407000,0
|
|
20241128,172500,674208500,407000,407000,407000,407000,0
|
|
20241128,172400,674208500,407000,407000,407000,407000,0
|
|
20241128,172300,674208500,407000,407000,407000,407000,0
|
|
20241128,172200,674208500,407000,407000,407000,407000,0
|
|
20241128,172100,674208500,407000,407000,407000,407000,0
|
|
20241128,172000,674208500,407000,407000,407000,407000,324
|
|
20241128,171900,674208500,407000,407000,407000,407000,0
|
|
20241128,171800,674208500,407000,407000,407000,407000,0
|
|
20241128,171700,674208500,407000,407000,407000,407000,0
|
|
20241128,171600,674208500,407000,407000,407000,407000,0
|
|
20241128,171500,674208500,407000,407000,407000,407000,0
|
|
20241128,171400,674208500,407000,407000,407000,407000,0
|
|
20241128,171300,674208500,407000,407000,407000,407000,0
|
|
20241128,171200,674208500,407000,407000,407000,407000,0
|
|
20241128,171100,674208500,407000,407000,407000,407000,0
|
|
20241128,171000,674208500,407000,407000,407000,407000,0
|
|
20241128,170900,674208500,407000,407000,407000,407000,0
|
|
20241128,170800,674208500,407000,407000,407000,407000,0
|
|
20241128,170700,674208500,407000,407000,407000,407000,0
|
|
20241128,170600,674208500,407000,407000,407000,407000,0
|
|
20241128,170500,674208500,407000,407000,407000,407000,0
|
|
20241128,170400,674208500,407000,407000,407000,407000,0
|
|
20241128,170300,674208500,407000,407000,407000,407000,0
|
|
20241128,170200,674208500,407000,407000,407000,407000,0
|
|
20241128,170100,674208500,407000,407000,407000,407000,0
|
|
20241128,170000,674208500,407000,407000,407000,407000,0
|
|
20241128,165900,674208500,407000,407000,407000,407000,0
|
|
20241128,165800,674208500,407000,407000,407000,407000,0
|
|
20241128,165700,674208500,407000,407000,407000,407000,0
|
|
20241128,165600,674208500,407000,407000,407000,407000,0
|
|
20241128,165500,674208500,407000,407000,407000,407000,0
|
|
20241128,165400,674208500,407000,407000,407000,407000,0
|
|
20241128,165300,674208500,407000,407000,407000,407000,0
|
|
20241128,165200,674208500,407000,407000,407000,407000,0
|
|
20241128,165100,674208500,407000,407000,407000,407000,0
|
|
20241128,165000,674208500,407000,407000,407000,407000,324
|
|
20241128,164900,674208500,407000,407000,407000,407000,0
|
|
20241128,164800,674208500,407000,407000,407000,407000,0
|
|
20241128,164700,674208500,407000,407000,407000,407000,0
|
|
20241128,164600,674208500,407000,407000,407000,407000,0
|
|
20241128,164500,674208500,407000,407000,407000,407000,0
|
|
20241128,164400,674208500,407000,407000,407000,407000,0
|
|
20241128,164300,674208500,407000,407000,407000,407000,0
|
|
20241128,164200,674208500,407000,407000,407000,407000,0
|
|
20241128,164100,674208500,407000,407000,407000,407000,0
|
|
20241128,164000,674208500,407000,407000,407000,407000,0
|
|
20241128,163900,674208500,407000,407000,407000,407000,0
|
|
20241128,163800,674208500,407000,407000,407000,407000,0
|
|
20241128,163700,674208500,407000,407000,407000,407000,0
|
|
20241128,163600,674208500,407000,407000,407000,407000,0
|
|
20241128,163500,674208500,407000,407000,407000,407000,0
|
|
20241128,163400,674208500,407000,407000,407000,407000,0
|
|
20241128,163300,674208500,407000,407000,407000,407000,0
|
|
20241128,163200,674208500,407000,407000,407000,407000,0
|
|
20241128,163100,674208500,407000,407000,407000,407000,0
|
|
20241128,163000,674208500,407000,407000,407000,407000,0
|
|
20241128,162900,674208500,407000,407000,407000,407000,0
|
|
20241128,162800,674208500,407000,407000,407000,407000,0
|
|
20241128,162700,674208500,407000,407000,407000,407000,0
|
|
20241128,162600,674208500,407000,407000,407000,407000,0
|
|
20241128,162500,674208500,407000,407000,407000,407000,0
|
|
20241128,162400,674208500,407000,407000,407000,407000,0
|
|
20241128,162300,674208500,407000,407000,407000,407000,0
|
|
20241128,162200,674208500,407000,407000,407000,407000,0
|
|
20241128,162100,674208500,407000,407000,407000,407000,0
|
|
20241128,162000,674208500,407000,407000,407000,407000,324
|
|
20241128,161900,674208500,407000,407000,407000,407000,0
|
|
20241128,161800,674208500,407000,407000,407000,407000,0
|
|
20241128,161700,674208500,407000,407000,407000,407000,0
|
|
20241128,161600,674208500,407000,407000,407000,407000,0
|
|
20241128,161500,674208500,407000,407000,407000,407000,0
|
|
20241128,161400,674208500,407000,407000,407000,407000,0
|
|
20241128,161300,674208500,407000,407000,407000,407000,0
|
|
20241128,161200,674208500,407000,407000,407000,407000,0
|
|
20241128,161100,674208500,407000,407000,407000,407000,0
|
|
20241128,161000,674208500,407000,407000,407000,407000,0
|
|
20241128,160900,674208500,407000,407000,407000,407000,0
|
|
20241128,160800,674208500,407000,407000,407000,407000,0
|
|
20241128,160700,674208500,407000,407000,407000,407000,0
|
|
20241128,160600,674208500,407000,407000,407000,407000,0
|
|
20241128,160500,674208500,407000,407000,407000,407000,0
|
|
20241128,160400,674208500,407000,407000,407000,407000,0
|
|
20241128,160300,674208500,407000,407000,407000,407000,0
|
|
20241128,160200,674208500,407000,407000,407000,407000,0
|
|
20241128,160100,674208500,407000,407000,407000,407000,0
|
|
20241128,160000,674208500,407000,407000,407000,407000,0
|
|
20241128,155900,674208500,407000,407000,407000,407000,0
|
|
20241128,155800,674208500,407000,407000,407000,407000,0
|
|
20241128,155700,674208500,407000,407000,407000,407000,0
|
|
20241128,155600,674208500,407000,407000,407000,407000,0
|
|
20241128,155500,674208500,407000,407000,407000,407000,0
|
|
20241128,155400,674208500,407000,407000,407000,407000,0
|
|
20241128,155300,674208500,407000,407000,407000,407000,0
|
|
20241128,155200,674208500,407000,407000,407000,407000,0
|
|
20241128,155100,674208500,407000,407000,407000,407000,0
|
|
20241128,155000,674208500,407000,407000,407000,407000,324
|
|
20241128,154900,674208500,407000,407000,407000,407000,0
|
|
20241128,154800,674208500,407000,407000,407000,407000,0
|
|
20241128,154700,674208500,407000,407000,407000,407000,0
|
|
20241128,154600,674208500,407000,407000,407000,407000,0
|
|
20241128,154500,674208500,407000,407000,407000,407000,0
|
|
20241128,154400,674208500,407000,407000,407000,407000,0
|
|
20241128,154300,674208500,407000,407000,407000,407000,0
|
|
20241128,154200,674208500,407000,407000,407000,407000,0
|
|
20241128,154100,674208500,407000,407000,407000,407000,0
|
|
20241128,154000,674208500,407000,407000,407000,407000,0
|
|
20241128,153900,674208500,407000,407000,407000,407000,0
|
|
20241128,153800,674208500,407000,407000,407000,407000,0
|
|
20241128,153700,674208500,407000,407000,407000,407000,0
|
|
20241128,153600,674208500,407000,407000,407000,407000,0
|
|
20241128,153500,674208500,407000,407000,407000,407000,0
|
|
20241128,153400,674208500,407000,407000,407000,407000,0
|
|
20241128,153300,674208500,407000,407000,407000,407000,0
|
|
20241128,153200,674208500,407000,407000,407000,407000,0
|
|
20241128,153100,674208500,407000,407000,407000,407000,0
|
|
20241128,153000,674208500,407000,407000,407000,407000,324
|
|
20241128,152900,542340500,405500,405500,405500,405500,0
|
|
20241128,152800,542340500,405500,405500,405500,405500,0
|
|
20241128,152700,542340500,405500,405500,405500,405500,0
|
|
20241128,152600,542340500,405500,405500,405500,405500,0
|
|
20241128,152500,542340500,405500,405500,405500,405500,0
|
|
20241128,152400,542340500,405500,405500,405500,405500,0
|
|
20241128,152300,542340500,405500,405500,405500,405500,0
|
|
20241128,152200,542340500,405500,405500,405500,405500,0
|
|
20241128,152100,542340500,405500,405500,405500,405500,0
|
|
20241128,152000,542340500,405500,405500,405500,405500,0
|
|
20241128,151900,542340500,405500,406000,406000,405500,16
|
|
20241128,151800,535847000,406000,405500,406000,405500,3
|
|
20241128,151700,534630000,405500,404000,405500,404000,132
|
|
20241128,151600,481209500,404500,404500,404500,404500,2
|
|
20241128,151500,480400500,403500,403500,403500,403500,2
|
|
20241128,151400,479593500,404500,404500,404500,404500,2
|
|
20241128,151300,478784500,405000,405000,405000,405000,50
|
|
20241128,151200,458534500,405000,405000,405000,405000,27
|
|
20241128,151100,447599500,405000,404000,405000,404000,24
|
|
20241128,151000,437887500,404000,404000,404000,404000,8
|
|
20241128,150900,434655500,404000,404000,404000,404000,0
|
|
20241128,150800,434655500,404000,404500,404500,404000,5
|
|
20241128,150700,432635000,404500,404500,404500,404500,0
|
|
20241128,150600,432635000,404500,404500,404500,404500,1
|
|
20241128,150500,432230500,404500,404500,404500,404500,1
|
|
20241128,150400,431826000,404500,405000,405000,404500,69
|
|
20241128,150300,403881500,405500,405500,405500,405500,0
|
|
20241128,150200,403881500,405500,405500,405500,405500,3
|
|
20241128,150100,402665000,405500,405000,405500,405000,19
|
|
20241128,150000,394968500,405500,405500,405500,405500,2
|
|
20241128,145900,394157500,405500,405500,405500,405500,0
|
|
20241128,145800,394157500,405500,405500,405500,405500,1
|
|
20241128,145700,393752000,405500,405500,405500,405500,1
|
|
20241128,145600,393346500,405500,405500,405500,405500,4
|
|
20241128,145500,391724500,405000,405000,405000,405000,5
|
|
20241128,145400,389699500,405500,405500,405500,405500,0
|
|
20241128,145300,389699500,405500,405500,405500,405500,0
|
|
20241128,145200,389699500,405500,405500,405500,405500,0
|
|
20241128,145100,389699500,405500,405500,405500,405500,1
|
|
20241128,145000,389294000,405500,405500,405500,405500,3
|
|
20241128,144900,388077500,405500,405500,405500,405500,4
|
|
20241128,144800,386455500,405500,405000,405500,405000,4
|
|
20241128,144700,384834000,405500,405500,405500,405500,1
|
|
20241128,144600,384428500,405000,405000,405000,405000,1
|
|
20241128,144500,384023500,405500,405500,405500,405500,2
|
|
20241128,144400,383212500,405000,405000,405000,405000,2
|
|
20241128,144300,382402500,405000,405000,405000,405000,2
|
|
20241128,144200,381592500,405500,405500,405500,405500,40
|
|
20241128,144100,365372500,405500,405500,405500,405500,87
|
|
20241128,144000,330094000,405000,405000,405000,405000,0
|
|
20241128,143900,330094000,405000,405000,405000,405000,1
|
|
20241128,143800,329689000,405500,405500,405500,405500,0
|
|
20241128,143700,329689000,405500,405500,405500,405500,1
|
|
20241128,143600,329283500,405500,405500,405500,405500,3
|
|
20241128,143500,328067000,405000,405000,405000,405000,0
|
|
20241128,143400,328067000,405000,405000,405000,405000,4
|
|
20241128,143300,326447000,405000,405000,405000,405000,0
|
|
20241128,143200,326447000,405000,405000,405000,405000,1
|
|
20241128,143100,326042000,405500,405500,405500,405500,0
|
|
20241128,143000,326042000,405500,405500,405500,405000,4
|
|
20241128,142900,324421000,405500,405000,405500,405000,6
|
|
20241128,142800,321989000,405000,405000,405000,405000,0
|
|
20241128,142700,321989000,405000,405000,405000,405000,1
|
|
20241128,142600,321584000,405500,405500,405500,405500,1
|
|
20241128,142500,321178500,405000,405000,405000,405000,1
|
|
20241128,142400,320773500,405500,405500,405500,405500,3
|
|
20241128,142300,319557000,405500,405500,405500,405500,0
|
|
20241128,142200,319557000,405500,405500,405500,405500,1
|
|
20241128,142100,319151500,405000,405000,405000,405000,0
|
|
20241128,142000,319151500,405000,405000,405000,405000,1
|
|
20241128,141900,318746500,405500,405500,405500,405500,3
|
|
20241128,141800,317530000,405000,405000,405000,405000,0
|
|
20241128,141700,317530000,405000,405000,405000,405000,1
|
|
20241128,141600,317125000,405500,405500,405500,405500,1
|
|
20241128,141500,316719500,405500,405000,405500,405000,3
|
|
20241128,141400,315504000,405500,405500,405500,405500,1
|
|
20241128,141300,315098500,405500,405500,405500,405500,0
|
|
20241128,141200,315098500,405500,405500,405500,405500,0
|
|
20241128,141100,315098500,405500,405500,405500,405500,0
|
|
20241128,141000,315098500,405500,405500,405500,405500,0
|
|
20241128,140900,315098500,405500,405500,405500,405500,0
|
|
20241128,140800,315098500,405500,404500,405500,404500,11
|
|
20241128,140700,310639000,404500,404500,404500,404500,0
|
|
20241128,140600,310639000,404500,405000,405000,404500,9
|
|
20241128,140500,306996500,405000,405000,405000,405000,0
|
|
20241128,140400,306996500,405000,405000,405000,405000,0
|
|
20241128,140300,306996500,405000,404000,405000,404000,32
|
|
20241128,140200,294037500,405000,405000,405000,405000,0
|
|
20241128,140100,294037500,405000,403500,405000,403500,2
|
|
20241128,140000,293229000,405000,405000,405000,405000,1
|
|
20241128,135900,292824000,404500,403500,404500,403500,12
|
|
20241128,135800,287981000,404000,404500,404500,404000,5
|
|
20241128,135700,285959000,404500,404500,404500,404500,1
|
|
20241128,135600,285554500,405000,404500,405000,404500,7
|
|
20241128,135500,282720000,405000,405000,405000,405000,1
|
|
20241128,135400,282315000,404500,404500,404500,404500,0
|
|
20241128,135300,282315000,404500,404500,404500,404500,1
|
|
20241128,135200,281910500,405000,404500,405000,404500,3
|
|
20241128,135100,280696500,405000,405000,405000,405000,0
|
|
20241128,135000,280696500,405000,405000,405000,405000,0
|
|
20241128,134900,280696500,405000,405000,405000,405000,1
|
|
20241128,134800,280291500,405000,405000,405000,405000,4
|
|
20241128,134700,278671500,405000,405000,405000,405000,0
|
|
20241128,134600,278671500,405000,405000,405000,405000,1
|
|
20241128,134500,278266500,404500,404500,405000,404500,5
|
|
20241128,134400,276242500,405000,404500,405000,404500,6
|
|
20241128,134300,273815000,404500,404500,404500,404500,0
|
|
20241128,134200,273815000,404500,404000,404500,404000,2
|
|
20241128,134100,273006500,404500,404500,404500,404500,0
|
|
20241128,134000,273006500,404500,404500,404500,404500,0
|
|
20241128,133900,273006500,404500,404500,404500,404500,1
|
|
20241128,133800,272602000,404500,404500,404500,404500,3
|
|
20241128,133700,271388500,405000,404500,405000,404500,12
|
|
20241128,133600,266534000,404500,405000,405000,404500,3
|
|
20241128,133500,265320000,404500,404500,404500,404500,0
|
|
20241128,133400,265320000,404500,404500,404500,404500,3
|
|
20241128,133300,264106500,404500,404500,404500,404500,0
|
|
20241128,133200,264106500,404500,404500,404500,404500,1
|
|
20241128,133100,263702000,404500,404500,404500,404500,3
|
|
20241128,133000,262488500,404500,404500,404500,404500,4
|
|
20241128,132900,260870500,405000,405000,405000,405000,1
|
|
20241128,132800,260465500,405000,404500,405000,404500,5
|
|
20241128,132700,258442500,403000,403000,403000,403000,1
|
|
20241128,132600,258039500,404500,404500,404500,404500,0
|
|
20241128,132500,258039500,404500,403000,404500,403000,2
|
|
20241128,132400,257232000,404500,404500,404500,404500,1
|
|
20241128,132300,256827500,403000,403500,403500,403000,10
|
|
20241128,132200,252795500,403500,404500,404500,403500,2
|
|
20241128,132100,251987500,405000,404000,405000,404000,11
|
|
20241128,132000,247542500,404000,404000,404000,404000,1
|
|
20241128,131900,247138500,405000,405000,405000,405000,1
|
|
20241128,131800,246733500,405000,405000,405000,405000,0
|
|
20241128,131700,246733500,405000,405000,405000,405000,3
|
|
20241128,131600,245518500,405000,404000,405000,404000,6
|
|
20241128,131500,243093500,405000,404500,405000,404500,5
|
|
20241128,131400,241070500,405000,405000,405000,405000,1
|
|
20241128,131300,240665500,405000,405000,405000,405000,0
|
|
20241128,131200,240665500,405000,405000,405000,405000,0
|
|
20241128,131100,240665500,405000,404500,405000,404500,3
|
|
20241128,131000,239451500,404000,404000,404000,404000,3
|
|
20241128,130900,238239500,404500,404500,404500,404500,1
|
|
20241128,130800,237835000,404500,404500,404500,404500,0
|
|
20241128,130700,237835000,404500,404500,404500,404500,0
|
|
20241128,130600,237835000,404500,404500,404500,404500,3
|
|
20241128,130500,236621500,404000,404500,404500,404000,2
|
|
20241128,130400,235813000,404500,404500,404500,404500,0
|
|
20241128,130300,235813000,404500,404000,404500,404000,3
|
|
20241128,130200,234600000,404500,404500,404500,404500,0
|
|
20241128,130100,234600000,404500,404000,404500,404000,3
|
|
20241128,130000,233387000,404500,404500,404500,404500,0
|
|
20241128,125900,233387000,404500,404500,404500,404500,1
|
|
20241128,125800,232982500,404000,404000,404000,404000,1
|
|
20241128,125700,232578500,404500,404500,404500,404500,2
|
|
20241128,125600,231769500,404500,404500,404500,404500,0
|
|
20241128,125500,231769500,404500,404000,404500,404000,2
|
|
20241128,125400,230961000,404500,404500,404500,404500,0
|
|
20241128,125300,230961000,404500,404500,404500,404500,1
|
|
20241128,125200,230556500,404500,404500,404500,404500,1
|
|
20241128,125100,230152000,404500,404500,404500,404500,1
|
|
20241128,125000,229747500,404500,404500,404500,404500,0
|
|
20241128,124900,229747500,404500,404500,404500,404500,1
|
|
20241128,124800,229343000,404500,404500,404500,404500,1
|
|
20241128,124700,228938500,404000,404000,404000,404000,0
|
|
20241128,124600,228938500,404000,404000,404000,404000,1
|
|
20241128,124500,228534500,404000,404500,404500,404000,2
|
|
20241128,124400,227726000,404500,404000,404500,404000,7
|
|
20241128,124300,224897500,404000,404000,404000,403500,21
|
|
20241128,124200,216423000,403500,403500,403500,403500,0
|
|
20241128,124100,216423000,403500,404000,404000,403500,2
|
|
20241128,124000,215615500,403500,403500,403500,403500,0
|
|
20241128,123900,215615500,403500,403500,403500,403500,1
|
|
20241128,123800,215212000,404000,404000,404000,404000,1
|
|
20241128,123700,214808000,403500,403500,403500,403500,1
|
|
20241128,123600,214404500,404000,404000,404000,404000,0
|
|
20241128,123500,214404500,404000,404000,404000,404000,0
|
|
20241128,123400,214404500,404000,403500,404000,403500,2
|
|
20241128,123300,213597000,404000,404000,404000,404000,0
|
|
20241128,123200,213597000,404000,404000,404000,403500,3
|
|
20241128,123100,212385500,404000,403500,404000,403500,5
|
|
20241128,123000,210367000,404000,404000,404000,404000,1
|
|
20241128,122900,209963000,403500,403500,403500,403500,1
|
|
20241128,122800,209559500,404000,404000,404000,404000,1
|
|
20241128,122700,209155500,403500,404000,404000,403500,3
|
|
20241128,122600,207944000,404000,403500,404000,403000,26
|
|
20241128,122500,197456000,404000,404000,404000,404000,5
|
|
20241128,122400,195436000,404000,404000,404000,404000,2
|
|
20241128,122300,194628000,403500,403500,403500,403500,0
|
|
20241128,122200,194628000,403500,404000,404000,403500,2
|
|
20241128,122100,193820500,404000,404000,404000,404000,0
|
|
20241128,122000,193820500,404000,403500,404000,403500,2
|
|
20241128,121900,193013000,404500,404500,404500,404500,0
|
|
20241128,121800,193013000,404500,404500,404500,404500,1
|
|
20241128,121700,192608500,404000,403500,404000,403500,4
|
|
20241128,121600,190993500,404000,404000,404000,404000,0
|
|
20241128,121500,190993500,404000,404000,404000,404000,4
|
|
20241128,121400,189377500,404500,404500,404500,404500,1
|
|
20241128,121300,188973000,404000,404000,404000,404000,1
|
|
20241128,121200,188569000,404500,404500,404500,404500,1
|
|
20241128,121100,188164500,404500,404500,405000,404500,16
|
|
20241128,121000,181690000,405000,404500,405000,404500,2
|
|
20241128,120900,180880500,405000,405000,405000,405000,0
|
|
20241128,120800,180880500,405000,405000,405000,405000,0
|
|
20241128,120700,180880500,405000,405000,405000,405000,1
|
|
20241128,120600,180475500,405000,405000,405000,405000,2
|
|
20241128,120500,179665500,405000,405000,405000,405000,0
|
|
20241128,120400,179665500,405000,405000,405000,405000,1
|
|
20241128,120300,179260500,405000,404500,405000,404500,2
|
|
20241128,120200,178451000,404500,404000,404500,404000,7
|
|
20241128,120100,175621500,404000,404000,404000,404000,2
|
|
20241128,120000,174813500,404000,404000,404000,404000,2
|
|
20241128,115900,174005500,403500,403500,403500,403500,0
|
|
20241128,115800,174005500,403500,403500,403500,403500,1
|
|
20241128,115700,173602000,404000,404000,404000,404000,1
|
|
20241128,115600,173198000,403000,403000,403000,403000,1
|
|
20241128,115500,172795000,404000,403500,404000,403500,12
|
|
20241128,115400,167952000,404000,404000,404000,404000,1
|
|
20241128,115300,167548000,403500,403500,403500,403500,1
|
|
20241128,115200,167144500,404000,404000,404000,404000,0
|
|
20241128,115100,167144500,404000,403500,404000,403500,2
|
|
20241128,115000,166337000,404000,404000,404000,404000,3
|
|
20241128,114900,165125000,403000,403000,403000,403000,2
|
|
20241128,114800,164319000,404000,404000,404000,404000,0
|
|
20241128,114700,164319000,404000,404000,404000,404000,3
|
|
20241128,114600,163107000,404000,404000,404000,404000,0
|
|
20241128,114500,163107000,404000,403000,404000,403000,2
|
|
20241128,114400,162300000,404000,404000,404000,404000,0
|
|
20241128,114300,162300000,404000,404000,404000,404000,1
|
|
20241128,114200,161896000,404000,404000,404000,404000,0
|
|
20241128,114100,161896000,404000,404000,404000,404000,1
|
|
20241128,114000,161492000,403500,403500,403500,403500,1
|
|
20241128,113900,161088500,403000,403000,403000,403000,1
|
|
20241128,113800,160685500,403500,403500,403500,403500,0
|
|
20241128,113700,160685500,403500,403500,403500,403500,1
|
|
20241128,113600,160282000,403500,403500,403500,403500,0
|
|
20241128,113500,160282000,403500,403500,403500,403500,0
|
|
20241128,113400,160282000,403500,403500,403500,403500,4
|
|
20241128,113300,158668000,404000,404000,404000,404000,1
|
|
20241128,113200,158264000,404000,404000,404000,404000,0
|
|
20241128,113100,158264000,404000,404000,404000,404000,0
|
|
20241128,113000,158264000,404000,404000,404000,404000,3
|
|
20241128,112900,157052000,403000,403500,403500,403000,3
|
|
20241128,112800,155842000,403000,403000,403000,403000,0
|
|
20241128,112700,155842000,403000,403000,403000,403000,1
|
|
20241128,112600,155439000,404000,404000,404000,404000,1
|
|
20241128,112500,155035000,403000,403000,403000,403000,1
|
|
20241128,112400,154632000,403000,403000,403000,403000,1
|
|
20241128,112300,154229000,403500,403500,403500,403500,3
|
|
20241128,112200,153018500,403500,403500,403500,403500,4
|
|
20241128,112100,151404500,403500,403500,403500,403500,1
|
|
20241128,112000,151001000,404000,404000,404500,404000,7
|
|
20241128,111900,148172500,404500,404500,404500,404500,1
|
|
20241128,111800,147768000,404500,404500,404500,404500,1
|
|
20241128,111700,147363500,405000,405000,405000,405000,1
|
|
20241128,111600,146958500,405000,405000,405000,405000,0
|
|
20241128,111500,146958500,405000,405000,405000,405000,0
|
|
20241128,111400,146958500,405000,405000,405000,405000,5
|
|
20241128,111300,144933500,405000,405000,405000,405000,1
|
|
20241128,111200,144528500,405000,405000,405000,405000,1
|
|
20241128,111100,144123500,405000,405000,405000,405000,0
|
|
20241128,111000,144123500,405000,404500,405000,404500,3
|
|
20241128,110900,142909500,405000,405000,405000,405000,1
|
|
20241128,110800,142504500,404500,404500,404500,404500,0
|
|
20241128,110700,142504500,404500,404500,404500,404500,6
|
|
20241128,110600,140077500,405000,405000,405000,405000,2
|
|
20241128,110500,139267500,404500,404500,404500,404500,0
|
|
20241128,110400,139267500,404500,404500,404500,404500,0
|
|
20241128,110300,139267500,404500,404500,404500,404500,1
|
|
20241128,110200,138863000,405000,404500,405000,404500,4
|
|
20241128,110100,137244500,404500,404500,404500,404500,3
|
|
20241128,110000,136031000,405000,405000,405000,405000,1
|
|
20241128,105900,135626000,405000,405000,405000,405000,3
|
|
20241128,105800,134411000,404500,404500,404500,404500,2
|
|
20241128,105700,133602000,405000,405000,405000,405000,0
|
|
20241128,105600,133602000,405000,405000,405000,405000,1
|
|
20241128,105500,133197000,404500,404500,404500,404500,1
|
|
20241128,105400,132792500,405000,405000,405000,405000,0
|
|
20241128,105300,132792500,405000,405000,405000,405000,0
|
|
20241128,105200,132792500,405000,405000,405000,405000,1
|
|
20241128,105100,132387500,404500,404500,404500,404500,0
|
|
20241128,105000,132387500,404500,404500,404500,404500,9
|
|
20241128,104900,128747000,405000,405000,405000,405000,2
|
|
20241128,104800,127937000,404500,404500,404500,404500,0
|
|
20241128,104700,127937000,404500,404500,404500,404500,7
|
|
20241128,104600,125105500,404500,404500,404500,404500,1
|
|
20241128,104500,124701000,404500,404500,404500,404500,5
|
|
20241128,104400,122678500,404500,404500,404500,404500,3
|
|
20241128,104300,121465000,404500,404500,404500,404500,5
|
|
20241128,104200,119442500,404500,405000,405000,404500,6
|
|
20241128,104100,117014500,405000,405000,405000,405000,10
|
|
20241128,104000,112964500,405000,405000,405000,405000,0
|
|
20241128,103900,112964500,405000,405000,405000,405000,1
|
|
20241128,103800,112559500,405000,405000,405000,405000,1
|
|
20241128,103700,112154500,405000,405000,405000,405000,1
|
|
20241128,103600,111749500,405000,405000,405000,405000,1
|
|
20241128,103500,111344500,404500,404500,404500,404500,5
|
|
20241128,103400,109322000,405000,405000,405000,405000,1
|
|
20241128,103300,108917000,405000,405000,405000,405000,1
|
|
20241128,103200,108512000,405000,405000,405000,405000,1
|
|
20241128,103100,108107000,405000,405000,405000,405000,0
|
|
20241128,103000,108107000,405000,405000,405000,405000,0
|
|
20241128,102900,108107000,405000,405000,405000,405000,0
|
|
20241128,102800,108107000,405000,405000,405000,405000,1
|
|
20241128,102700,107702000,405000,405000,405000,405000,2
|
|
20241128,102600,106892000,405000,405000,405000,405000,5
|
|
20241128,102500,104867000,405000,405000,405000,405000,0
|
|
20241128,102400,104867000,405000,405000,405000,405000,0
|
|
20241128,102300,104867000,405000,405000,405000,405000,0
|
|
20241128,102200,104867000,405000,405000,405000,405000,2
|
|
20241128,102100,104057000,405000,405000,405000,405000,0
|
|
20241128,102000,104057000,405000,405000,405000,405000,1
|
|
20241128,101900,103652000,404500,404500,404500,404500,0
|
|
20241128,101800,103652000,404500,405000,405000,404500,5
|
|
20241128,101700,101628500,405000,405000,405000,405000,0
|
|
20241128,101600,101628500,405000,405000,405000,405000,0
|
|
20241128,101500,101628500,405000,405000,405000,405000,1
|
|
20241128,101400,101223500,405000,405000,405500,405000,8
|
|
20241128,101300,97983000,405500,405500,405500,405500,1
|
|
20241128,101200,97577500,405000,405000,405500,405000,4
|
|
20241128,101100,95957000,405000,405000,405500,405000,5
|
|
20241128,101000,93931500,405000,405000,405000,405000,22
|
|
20241128,100900,85021500,405500,405500,405500,405500,0
|
|
20241128,100800,85021500,405500,405500,405500,405500,2
|
|
20241128,100700,84210500,405000,405000,405000,405000,0
|
|
20241128,100600,84210500,405000,404000,405000,404000,2
|
|
20241128,100500,83401500,404000,404000,405500,404000,34
|
|
20241128,100400,69664000,404000,404000,404000,404000,9
|
|
20241128,100300,66028000,403500,403500,403500,403500,5
|
|
20241128,100200,64010500,403000,403000,403000,403000,4
|
|
20241128,100100,62398500,404000,404000,404000,404000,2
|
|
20241128,100000,61590500,404000,403000,404000,403000,3
|
|
20241128,095900,60379500,403500,403500,403500,403500,0
|
|
20241128,095800,60379500,403500,403500,403500,403500,0
|
|
20241128,095700,60379500,403500,405000,405000,403500,20
|
|
20241128,095600,52306000,405000,405500,405500,405000,5
|
|
20241128,095500,50280500,405000,405000,405000,405000,1
|
|
20241128,095400,49875500,405000,405000,405000,405000,0
|
|
20241128,095300,49875500,405000,405000,405000,405000,9
|
|
20241128,095200,46230500,405000,405000,405000,405000,0
|
|
20241128,095100,46230500,405000,405000,405000,405000,0
|
|
20241128,095000,46230500,405000,405000,405000,405000,1
|
|
20241128,094900,45825500,405000,405000,405000,405000,0
|
|
20241128,094800,45825500,405000,405000,405000,405000,1
|
|
20241128,094700,45420500,405000,405000,405000,405000,0
|
|
20241128,094600,45420500,405000,405000,405000,405000,1
|
|
20241128,094500,45015500,405000,405000,405000,405000,1
|
|
20241128,094400,44610500,405000,405000,405000,405000,0
|
|
20241128,094300,44610500,405000,405000,405000,405000,0
|
|
20241128,094200,44610500,405000,405000,405000,405000,1
|
|
20241128,094100,44205500,405000,405000,405000,405000,0
|
|
20241128,094000,44205500,405000,405000,405000,405000,1
|
|
20241128,093900,43800500,405000,405000,405000,405000,0
|
|
20241128,093800,43800500,405000,405000,405000,404000,4
|
|
20241128,093700,42182500,404500,404500,404500,404500,0
|
|
20241128,093600,42182500,404500,404500,404500,404500,2
|
|
20241128,093500,41373500,405000,405000,405000,405000,0
|
|
20241128,093400,41373500,405000,405000,405000,405000,1
|
|
20241128,093300,40968500,403000,403000,403000,403000,0
|
|
20241128,093200,40968500,403000,403500,403500,403000,3
|
|
20241128,093100,39759000,404000,404000,404000,404000,6
|
|
20241128,093000,37335000,404000,404000,404000,404000,0
|
|
20241128,092900,37335000,404000,404000,404000,404000,0
|
|
20241128,092800,37335000,404000,404000,404000,404000,0
|
|
20241128,092700,37335000,404000,404000,404000,404000,1
|
|
20241128,092600,36931000,405000,405000,405000,405000,1
|
|
20241128,092500,36526000,405000,405000,405000,405000,0
|
|
20241128,092400,36526000,405000,405000,405000,405000,0
|
|
20241128,092300,36526000,405000,405000,405000,405000,0
|
|
20241128,092200,36526000,405000,405000,405000,405000,0
|
|
20241128,092100,36526000,405000,405000,405000,405000,3
|
|
20241128,092000,35311000,405500,405000,405500,405000,8
|
|
20241128,091900,32067500,405500,405500,405500,405500,0
|
|
20241128,091800,32067500,405500,405500,405500,405500,0
|
|
20241128,091700,32067500,405500,405500,405500,405500,0
|
|
20241128,091600,32067500,405500,405500,405500,405500,1
|
|
20241128,091500,31662000,405500,405500,405500,405500,0
|
|
20241128,091400,31662000,405500,405500,405500,405500,0
|
|
20241128,091300,31662000,405500,405500,405500,405500,0
|
|
20241128,091200,31662000,405500,405500,405500,405500,1
|
|
20241128,091100,31256500,405500,405500,405500,405500,2
|
|
20241128,091000,30445500,406000,406000,406000,406000,1
|
|
20241128,090900,30039500,405500,406000,406000,405500,11
|
|
20241128,090800,25577000,406500,406000,406500,406000,6
|
|
20241128,090700,23140000,406500,406000,406500,406000,7
|
|
20241128,090600,20297500,406000,407000,407000,404000,4
|
|
20241128,090500,18674500,406000,406000,406000,406000,13
|
|
20241128,090400,13396500,406000,406000,406000,406000,0
|
|
20241128,090300,13396500,406000,406000,406000,406000,3
|
|
20241128,090200,12178500,404500,404500,404500,404500,5
|
|
20241128,090100,10156000,406000,404500,406000,404500,5
|
|
20241128,090000,8130500,405000,407000,407000,405000,20
|