593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185000,1189427000,413000,413000,413000,413000,850
|
|
20241129,184900,1189427000,413000,413000,413000,413000,0
|
|
20241129,184800,1189427000,413000,413000,413000,413000,0
|
|
20241129,184700,1189427000,413000,413000,413000,413000,0
|
|
20241129,184600,1189427000,413000,413000,413000,413000,0
|
|
20241129,184500,1189427000,413000,413000,413000,413000,0
|
|
20241129,184400,1189427000,413000,413000,413000,413000,0
|
|
20241129,184300,1189427000,413000,413000,413000,413000,0
|
|
20241129,184200,1189427000,413000,413000,413000,413000,0
|
|
20241129,184100,1189427000,413000,413000,413000,413000,0
|
|
20241129,184000,1189427000,413000,413000,413000,413000,0
|
|
20241129,183900,1189427000,413000,413000,413000,413000,0
|
|
20241129,183800,1189427000,413000,413000,413000,413000,0
|
|
20241129,183700,1189427000,413000,413000,413000,413000,0
|
|
20241129,183600,1189427000,413000,413000,413000,413000,0
|
|
20241129,183500,1189427000,413000,413000,413000,413000,0
|
|
20241129,183400,1189427000,413000,413000,413000,413000,0
|
|
20241129,183300,1189427000,413000,413000,413000,413000,0
|
|
20241129,183200,1189427000,413000,413000,413000,413000,0
|
|
20241129,183100,1189427000,413000,413000,413000,413000,0
|
|
20241129,183000,1189427000,413000,413000,413000,413000,0
|
|
20241129,182900,1189427000,413000,413000,413000,413000,0
|
|
20241129,182800,1189427000,413000,413000,413000,413000,0
|
|
20241129,182700,1189427000,413000,413000,413000,413000,0
|
|
20241129,182600,1189427000,413000,413000,413000,413000,0
|
|
20241129,182500,1189427000,413000,413000,413000,413000,0
|
|
20241129,182400,1189427000,413000,413000,413000,413000,0
|
|
20241129,182300,1189427000,413000,413000,413000,413000,0
|
|
20241129,182200,1189427000,413000,413000,413000,413000,0
|
|
20241129,182100,1189427000,413000,413000,413000,413000,0
|
|
20241129,182000,1189427000,413000,413000,413000,413000,850
|
|
20241129,181900,1189427000,413000,413000,413000,413000,0
|
|
20241129,181800,1189427000,413000,413000,413000,413000,0
|
|
20241129,181700,1189427000,413000,413000,413000,413000,0
|
|
20241129,181600,1189427000,413000,413000,413000,413000,0
|
|
20241129,181500,1189427000,413000,413000,413000,413000,0
|
|
20241129,181400,1189427000,413000,413000,413000,413000,0
|
|
20241129,181300,1189427000,413000,413000,413000,413000,0
|
|
20241129,181200,1189427000,413000,413000,413000,413000,0
|
|
20241129,181100,1189427000,413000,413000,413000,413000,0
|
|
20241129,181000,1189427000,413000,413000,413000,413000,0
|
|
20241129,180900,1189427000,413000,413000,413000,413000,0
|
|
20241129,180800,1189427000,413000,413000,413000,413000,0
|
|
20241129,180700,1189427000,413000,413000,413000,413000,0
|
|
20241129,180600,1189427000,413000,413000,413000,413000,0
|
|
20241129,180500,1189427000,413000,413000,413000,413000,0
|
|
20241129,180400,1189427000,413000,413000,413000,413000,0
|
|
20241129,180300,1189427000,413000,413000,413000,413000,0
|
|
20241129,180200,1189427000,413000,413000,413000,413000,0
|
|
20241129,180100,1189427000,413000,413000,413000,413000,0
|
|
20241129,180000,1189427000,413000,413000,413000,413000,0
|
|
20241129,175900,1189427000,413000,413000,413000,413000,0
|
|
20241129,175800,1189427000,413000,413000,413000,413000,0
|
|
20241129,175700,1189427000,413000,413000,413000,413000,0
|
|
20241129,175600,1189427000,413000,413000,413000,413000,0
|
|
20241129,175500,1189427000,413000,413000,413000,413000,0
|
|
20241129,175400,1189427000,413000,413000,413000,413000,0
|
|
20241129,175300,1189427000,413000,413000,413000,413000,0
|
|
20241129,175200,1189427000,413000,413000,413000,413000,0
|
|
20241129,175100,1189427000,413000,413000,413000,413000,0
|
|
20241129,175000,1189427000,413000,413000,413000,413000,850
|
|
20241129,174900,1189427000,413000,413000,413000,413000,0
|
|
20241129,174800,1189427000,413000,413000,413000,413000,0
|
|
20241129,174700,1189427000,413000,413000,413000,413000,0
|
|
20241129,174600,1189427000,413000,413000,413000,413000,0
|
|
20241129,174500,1189427000,413000,413000,413000,413000,0
|
|
20241129,174400,1189427000,413000,413000,413000,413000,0
|
|
20241129,174300,1189427000,413000,413000,413000,413000,0
|
|
20241129,174200,1189427000,413000,413000,413000,413000,0
|
|
20241129,174100,1189427000,413000,413000,413000,413000,0
|
|
20241129,174000,1189427000,413000,413000,413000,413000,0
|
|
20241129,173900,1189427000,413000,413000,413000,413000,0
|
|
20241129,173800,1189427000,413000,413000,413000,413000,0
|
|
20241129,173700,1189427000,413000,413000,413000,413000,0
|
|
20241129,173600,1189427000,413000,413000,413000,413000,0
|
|
20241129,173500,1189427000,413000,413000,413000,413000,0
|
|
20241129,173400,1189427000,413000,413000,413000,413000,0
|
|
20241129,173300,1189427000,413000,413000,413000,413000,0
|
|
20241129,173200,1189427000,413000,413000,413000,413000,0
|
|
20241129,173100,1189427000,413000,413000,413000,413000,0
|
|
20241129,173000,1189427000,413000,413000,413000,413000,0
|
|
20241129,172900,1189427000,413000,413000,413000,413000,0
|
|
20241129,172800,1189427000,413000,413000,413000,413000,0
|
|
20241129,172700,1189427000,413000,413000,413000,413000,0
|
|
20241129,172600,1189427000,413000,413000,413000,413000,0
|
|
20241129,172500,1189427000,413000,413000,413000,413000,0
|
|
20241129,172400,1189427000,413000,413000,413000,413000,0
|
|
20241129,172300,1189427000,413000,413000,413000,413000,0
|
|
20241129,172200,1189427000,413000,413000,413000,413000,0
|
|
20241129,172100,1189427000,413000,413000,413000,413000,0
|
|
20241129,172000,1189427000,413000,413000,413000,413000,850
|
|
20241129,171900,1189427000,413000,413000,413000,413000,0
|
|
20241129,171800,1189427000,413000,413000,413000,413000,0
|
|
20241129,171700,1189427000,413000,413000,413000,413000,0
|
|
20241129,171600,1189427000,413000,413000,413000,413000,0
|
|
20241129,171500,1189427000,413000,413000,413000,413000,0
|
|
20241129,171400,1189427000,413000,413000,413000,413000,0
|
|
20241129,171300,1189427000,413000,413000,413000,413000,0
|
|
20241129,171200,1189427000,413000,413000,413000,413000,0
|
|
20241129,171100,1189427000,413000,413000,413000,413000,0
|
|
20241129,171000,1189427000,413000,413000,413000,413000,0
|
|
20241129,170900,1189427000,413000,413000,413000,413000,0
|
|
20241129,170800,1189427000,413000,413000,413000,413000,0
|
|
20241129,170700,1189427000,413000,413000,413000,413000,0
|
|
20241129,170600,1189427000,413000,413000,413000,413000,0
|
|
20241129,170500,1189427000,413000,413000,413000,413000,0
|
|
20241129,170400,1189427000,413000,413000,413000,413000,0
|
|
20241129,170300,1189427000,413000,413000,413000,413000,0
|
|
20241129,170200,1189427000,413000,413000,413000,413000,0
|
|
20241129,170100,1189427000,413000,413000,413000,413000,0
|
|
20241129,170000,1189427000,413000,413000,413000,413000,0
|
|
20241129,165900,1189427000,413000,413000,413000,413000,0
|
|
20241129,165800,1189427000,413000,413000,413000,413000,0
|
|
20241129,165700,1189427000,413000,413000,413000,413000,0
|
|
20241129,165600,1189427000,413000,413000,413000,413000,0
|
|
20241129,165500,1189427000,413000,413000,413000,413000,0
|
|
20241129,165400,1189427000,413000,413000,413000,413000,0
|
|
20241129,165300,1189427000,413000,413000,413000,413000,0
|
|
20241129,165200,1189427000,413000,413000,413000,413000,0
|
|
20241129,165100,1189427000,413000,413000,413000,413000,0
|
|
20241129,165000,1189427000,413000,413000,413000,413000,850
|
|
20241129,164900,1189427000,413000,413000,413000,413000,0
|
|
20241129,164800,1189427000,413000,413000,413000,413000,0
|
|
20241129,164700,1189427000,413000,413000,413000,413000,0
|
|
20241129,164600,1189427000,413000,413000,413000,413000,0
|
|
20241129,164500,1189427000,413000,413000,413000,413000,0
|
|
20241129,164400,1189427000,413000,413000,413000,413000,0
|
|
20241129,164300,1189427000,413000,413000,413000,413000,0
|
|
20241129,164200,1189427000,413000,413000,413000,413000,0
|
|
20241129,164100,1189427000,413000,413000,413000,413000,0
|
|
20241129,164000,1189427000,413000,413000,413000,413000,0
|
|
20241129,163900,1189427000,413000,413000,413000,413000,0
|
|
20241129,163800,1189427000,413000,413000,413000,413000,0
|
|
20241129,163700,1189427000,413000,413000,413000,413000,0
|
|
20241129,163600,1189427000,413000,413000,413000,413000,0
|
|
20241129,163500,1189427000,413000,413000,413000,413000,0
|
|
20241129,163400,1189427000,413000,413000,413000,413000,0
|
|
20241129,163300,1189427000,413000,413000,413000,413000,0
|
|
20241129,163200,1189427000,413000,413000,413000,413000,0
|
|
20241129,163100,1189427000,413000,413000,413000,413000,0
|
|
20241129,163000,1189427000,413000,413000,413000,413000,0
|
|
20241129,162900,1189427000,413000,413000,413000,413000,0
|
|
20241129,162800,1189427000,413000,413000,413000,413000,0
|
|
20241129,162700,1189427000,413000,413000,413000,413000,0
|
|
20241129,162600,1189427000,413000,413000,413000,413000,0
|
|
20241129,162500,1189427000,413000,413000,413000,413000,0
|
|
20241129,162400,1189427000,413000,413000,413000,413000,0
|
|
20241129,162300,1189427000,413000,413000,413000,413000,0
|
|
20241129,162200,1189427000,413000,413000,413000,413000,0
|
|
20241129,162100,1189427000,413000,413000,413000,413000,0
|
|
20241129,162000,1189427000,413000,413000,413000,413000,850
|
|
20241129,161900,1189427000,413000,413000,413000,413000,0
|
|
20241129,161800,1189427000,413000,413000,413000,413000,0
|
|
20241129,161700,1189427000,413000,413000,413000,413000,0
|
|
20241129,161600,1189427000,413000,413000,413000,413000,0
|
|
20241129,161500,1189427000,413000,413000,413000,413000,0
|
|
20241129,161400,1189427000,413000,413000,413000,413000,0
|
|
20241129,161300,1189427000,413000,413000,413000,413000,0
|
|
20241129,161200,1189427000,413000,413000,413000,413000,0
|
|
20241129,161100,1189427000,413000,413000,413000,413000,0
|
|
20241129,161000,1189427000,413000,413000,413000,413000,0
|
|
20241129,160900,1189427000,413000,413000,413000,413000,0
|
|
20241129,160800,1189427000,413000,413000,413000,413000,0
|
|
20241129,160700,1189427000,413000,413000,413000,413000,0
|
|
20241129,160600,1189427000,413000,413000,413000,413000,0
|
|
20241129,160500,1189427000,413000,413000,413000,413000,0
|
|
20241129,160400,1189427000,413000,413000,413000,413000,0
|
|
20241129,160300,1189427000,413000,413000,413000,413000,0
|
|
20241129,160200,1189427000,413000,413000,413000,413000,0
|
|
20241129,160100,1189427000,413000,413000,413000,413000,0
|
|
20241129,160000,1189427000,413000,413000,413000,413000,0
|
|
20241129,155900,1189427000,413000,413000,413000,413000,0
|
|
20241129,155800,1189427000,413000,413000,413000,413000,0
|
|
20241129,155700,1189427000,413000,413000,413000,413000,0
|
|
20241129,155600,1189427000,413000,413000,413000,413000,0
|
|
20241129,155500,1189427000,413000,413000,413000,413000,0
|
|
20241129,155400,1189427000,413000,413000,413000,413000,0
|
|
20241129,155300,1189427000,413000,413000,413000,413000,0
|
|
20241129,155200,1189427000,413000,413000,413000,413000,0
|
|
20241129,155100,1189427000,413000,413000,413000,413000,0
|
|
20241129,155000,1189427000,413000,413000,413000,413000,850
|
|
20241129,154900,1189427000,413000,413000,413000,413000,0
|
|
20241129,154800,1189427000,413000,413000,413000,413000,0
|
|
20241129,154700,1189427000,413000,413000,413000,413000,0
|
|
20241129,154600,1189427000,413000,413000,413000,413000,0
|
|
20241129,154500,1189427000,413000,413000,413000,413000,0
|
|
20241129,154400,1189427000,413000,413000,413000,413000,0
|
|
20241129,154300,1189427000,413000,413000,413000,413000,0
|
|
20241129,154200,1189427000,413000,413000,413000,413000,0
|
|
20241129,154100,1189427000,413000,413000,413000,413000,0
|
|
20241129,154000,1189427000,413000,413000,413000,413000,0
|
|
20241129,153900,1189427000,413000,413000,413000,413000,0
|
|
20241129,153800,1189427000,413000,413000,413000,413000,0
|
|
20241129,153700,1189427000,413000,413000,413000,413000,0
|
|
20241129,153600,1189427000,413000,413000,413000,413000,0
|
|
20241129,153500,1189427000,413000,413000,413000,413000,0
|
|
20241129,153400,1189427000,413000,413000,413000,413000,0
|
|
20241129,153300,1189427000,413000,413000,413000,413000,0
|
|
20241129,153200,1189427000,413000,413000,413000,413000,0
|
|
20241129,153100,1189427000,413000,413000,413000,413000,0
|
|
20241129,153000,1189427000,413000,413000,413000,413000,850
|
|
20241129,152900,838377000,408000,408000,408000,408000,0
|
|
20241129,152800,838377000,408000,408000,408000,408000,0
|
|
20241129,152700,838377000,408000,408000,408000,408000,0
|
|
20241129,152600,838377000,408000,408000,408000,408000,0
|
|
20241129,152500,838377000,408000,408000,408000,408000,0
|
|
20241129,152400,838377000,408000,408000,408000,408000,0
|
|
20241129,152300,838377000,408000,408000,408000,408000,0
|
|
20241129,152200,838377000,408000,408000,408000,408000,0
|
|
20241129,152100,838377000,408000,408000,408000,408000,0
|
|
20241129,152000,838377000,408000,408000,408000,408000,0
|
|
20241129,151900,838377000,408000,408000,408000,408000,2
|
|
20241129,151800,837561000,408000,408000,408000,407500,12
|
|
20241129,151700,832665500,408000,408000,408000,406000,16
|
|
20241129,151600,826158000,408000,407000,408000,407000,11
|
|
20241129,151500,821676500,407000,406000,407000,406000,10
|
|
20241129,151400,817607500,407000,406500,407000,406500,7
|
|
20241129,151300,814759000,407000,407000,407000,407000,1
|
|
20241129,151200,814352000,407000,407000,407000,407000,2
|
|
20241129,151100,813538000,407000,407000,407000,407000,3
|
|
20241129,151000,812317000,407500,406500,407500,406500,6
|
|
20241129,150900,809875000,407500,407500,407500,407500,6
|
|
20241129,150800,807430000,407500,407500,407500,407500,0
|
|
20241129,150700,807430000,407500,407500,407500,407500,1
|
|
20241129,150600,807022500,407500,407500,407500,407500,2
|
|
20241129,150500,806207500,407500,407000,407500,406500,12
|
|
20241129,150400,801323500,407000,407000,407000,407000,3
|
|
20241129,150300,800102500,407000,407000,407000,407000,4
|
|
20241129,150200,798474500,407000,406500,407000,406500,2
|
|
20241129,150100,797661000,406500,406500,406500,406500,0
|
|
20241129,150000,797661000,406500,407000,407000,406500,5
|
|
20241129,145900,795627000,407000,406500,407000,406500,2
|
|
20241129,145800,794813500,407000,407000,407000,407000,1
|
|
20241129,145700,794406500,407000,407000,407000,407000,0
|
|
20241129,145600,794406500,407000,407000,407000,407000,7
|
|
20241129,145500,791557500,406500,406500,406500,406500,1
|
|
20241129,145400,791151000,407000,407000,407000,407000,2
|
|
20241129,145300,790337000,407500,407500,407500,407500,5
|
|
20241129,145200,788299500,407500,407000,407500,407000,2
|
|
20241129,145100,787485000,407000,407000,407000,407000,0
|
|
20241129,145000,787485000,407000,407500,407500,407000,5
|
|
20241129,144900,785448500,407500,407500,407500,407500,0
|
|
20241129,144800,785448500,407500,408000,408000,407000,10
|
|
20241129,144700,781376000,408000,407000,408000,407000,3
|
|
20241129,144600,780153000,407000,407000,407000,407000,1
|
|
20241129,144500,779746000,407000,408000,408000,407000,33
|
|
20241129,144400,766311000,408000,407500,408000,407500,5
|
|
20241129,144300,764272000,407500,407500,407500,407500,7
|
|
20241129,144200,761419500,407500,407000,407500,407000,23
|
|
20241129,144100,752054000,407500,407500,407500,407500,2
|
|
20241129,144000,751239000,408000,408000,408000,408000,1
|
|
20241129,143900,750831000,408000,408000,408000,408000,3
|
|
20241129,143800,749607000,408000,408000,408000,408000,0
|
|
20241129,143700,749607000,408000,408000,408000,408000,2
|
|
20241129,143600,748791000,408000,407000,408000,407000,44
|
|
20241129,143500,730875000,407000,407000,407000,407000,1
|
|
20241129,143400,730468000,407500,407500,408000,407500,4
|
|
20241129,143300,728837500,407500,407500,407500,407500,1
|
|
20241129,143200,728430000,407500,407500,407500,407500,0
|
|
20241129,143100,728430000,407500,407500,407500,407500,4
|
|
20241129,143000,726800000,407500,407500,407500,407500,11
|
|
20241129,142900,722317500,407500,407500,407500,407500,0
|
|
20241129,142800,722317500,407500,407500,407500,407500,0
|
|
20241129,142700,722317500,407500,407500,407500,407500,0
|
|
20241129,142600,722317500,407500,407500,407500,407500,2
|
|
20241129,142500,721502500,408000,409000,409000,408000,19
|
|
20241129,142400,713745500,408500,408500,408500,408500,3
|
|
20241129,142300,712520000,408000,408000,408000,408000,1
|
|
20241129,142200,712112000,408500,408500,408500,408500,2
|
|
20241129,142100,711295000,408500,408500,408500,408500,4
|
|
20241129,142000,709661000,408500,408500,408500,408500,1
|
|
20241129,141900,709252500,409000,408500,409000,408500,4
|
|
20241129,141800,707618000,409000,409000,409000,409000,7
|
|
20241129,141700,704755000,409000,408500,409000,408500,12
|
|
20241129,141600,699852500,408500,408500,408500,408500,1
|
|
20241129,141500,699444000,408500,408500,408500,408500,4
|
|
20241129,141400,697810000,408000,408000,408000,408000,0
|
|
20241129,141300,697810000,408000,408000,408000,408000,0
|
|
20241129,141200,697810000,408000,408000,408000,408000,5
|
|
20241129,141100,695770000,408000,408000,408000,407500,5
|
|
20241129,141000,693730500,408500,408500,408500,408500,0
|
|
20241129,140900,693730500,408500,408500,408500,408500,1
|
|
20241129,140800,693322000,408500,408500,408500,408500,2
|
|
20241129,140700,692505000,407500,407500,407500,407500,0
|
|
20241129,140600,692505000,407500,407500,407500,407500,8
|
|
20241129,140500,689245000,408500,408500,408500,408500,3
|
|
20241129,140400,688019500,408500,408500,408500,408500,0
|
|
20241129,140300,688019500,408500,408000,408500,408000,8
|
|
20241129,140200,684754000,408500,408500,408500,408500,3
|
|
20241129,140100,683528500,408500,407500,408500,407500,4
|
|
20241129,140000,681895500,407500,407500,407500,407500,0
|
|
20241129,135900,681895500,407500,408500,408500,407500,4
|
|
20241129,135800,680262500,407500,407500,407500,407500,0
|
|
20241129,135700,680262500,407500,408500,408500,407500,8
|
|
20241129,135600,676995500,408500,408500,408500,408500,2
|
|
20241129,135500,676178500,408500,408500,408500,408500,0
|
|
20241129,135400,676178500,408500,408000,408500,408000,6
|
|
20241129,135300,673728500,408000,408000,408000,408000,0
|
|
20241129,135200,673728500,408000,408000,408000,408000,1
|
|
20241129,135100,673320500,407500,407500,407500,407500,0
|
|
20241129,135000,673320500,407500,407500,407500,407500,0
|
|
20241129,134900,673320500,407500,407500,407500,407500,0
|
|
20241129,134800,673320500,407500,407500,407500,407500,0
|
|
20241129,134700,673320500,407500,407500,407500,407500,1
|
|
20241129,134600,672913000,408500,408500,408500,408500,4
|
|
20241129,134500,671279000,408500,408500,408500,408500,4
|
|
20241129,134400,669645000,408000,408000,408000,408000,2
|
|
20241129,134300,668829000,408000,408000,408000,408000,1
|
|
20241129,134200,668421000,408500,408000,408500,408000,9
|
|
20241129,134100,664747500,408500,408500,408500,408500,0
|
|
20241129,134000,664747500,408500,408500,408500,408500,8
|
|
20241129,133900,661479500,408500,408500,408500,408500,0
|
|
20241129,133800,661479500,408500,408500,408500,408500,1
|
|
20241129,133700,661071000,408500,408500,408500,408500,1
|
|
20241129,133600,660662500,408500,408000,408500,408000,8
|
|
20241129,133500,657395000,408000,409000,409000,408000,4
|
|
20241129,133400,655760500,409000,409000,409000,409000,2
|
|
20241129,133300,654942500,409000,409000,409000,409000,4
|
|
20241129,133200,653306500,409000,409000,409000,409000,0
|
|
20241129,133100,653306500,409000,408500,409000,408500,2
|
|
20241129,133000,652489000,408500,407500,408500,407500,5
|
|
20241129,132900,650448500,408000,408500,408500,408000,3
|
|
20241129,132800,649223500,408500,408000,408500,408000,4
|
|
20241129,132700,647590000,408000,408000,408000,408000,1
|
|
20241129,132600,647182000,408000,408000,408000,408000,0
|
|
20241129,132500,647182000,408000,408500,408500,408000,3
|
|
20241129,132400,645957000,408500,408500,408500,408500,2
|
|
20241129,132300,645140000,408500,408500,408500,408500,2
|
|
20241129,132200,644323000,408500,408500,408500,408500,5
|
|
20241129,132100,642280500,408500,408000,408500,408000,3
|
|
20241129,132000,641056000,408000,408000,408000,408000,1
|
|
20241129,131900,640648000,408500,408500,408500,408500,0
|
|
20241129,131800,640648000,408500,408500,408500,408500,1
|
|
20241129,131700,640239500,408500,408000,408500,408000,4
|
|
20241129,131600,638607000,408000,408000,408000,408000,2
|
|
20241129,131500,637791000,408000,408000,408000,408000,2
|
|
20241129,131400,636975000,408000,408000,408000,408000,10
|
|
20241129,131300,632895000,408000,408000,408000,408000,0
|
|
20241129,131200,632895000,408000,409000,409000,407500,42
|
|
20241129,131100,615742500,409500,409000,409500,409000,2
|
|
20241129,131000,614924000,409000,409500,409500,409000,2
|
|
20241129,130900,614105500,409500,409500,409500,409500,0
|
|
20241129,130800,614105500,409500,409500,409500,409500,14
|
|
20241129,130700,608372500,409500,409500,409500,409500,12
|
|
20241129,130600,603458500,409500,409500,409500,409500,10
|
|
20241129,130500,599363500,409500,409500,409500,409500,1
|
|
20241129,130400,598954000,409500,409500,409500,409500,2
|
|
20241129,130300,598135000,409500,409000,409500,408500,23
|
|
20241129,130200,588733000,408500,409000,409000,408500,5
|
|
20241129,130100,586689000,409000,409000,409000,409000,4
|
|
20241129,130000,585053000,409000,409500,409500,409000,8
|
|
20241129,125900,581778500,409500,409500,409500,409500,1
|
|
20241129,125800,581369000,409500,407500,409500,407500,148
|
|
20241129,125700,520926500,407500,405500,407500,405500,10
|
|
20241129,125600,516853500,407500,407500,407500,407500,4
|
|
20241129,125500,515223500,407500,405500,407500,405500,16
|
|
20241129,125400,508705500,407500,407500,407500,407500,4
|
|
20241129,125300,507075500,407500,407500,407500,407500,1
|
|
20241129,125200,506668000,407500,407500,407500,407500,3
|
|
20241129,125100,505445500,407500,407500,407500,407500,1
|
|
20241129,125000,505038000,407500,407500,407500,407500,0
|
|
20241129,124900,505038000,407500,407500,407500,407500,3
|
|
20241129,124800,503815500,407500,407500,407500,407500,2
|
|
20241129,124700,503000500,407500,407000,407500,407000,111
|
|
20241129,124600,457819500,408000,408000,408000,408000,1
|
|
20241129,124500,457411500,408000,408000,408000,408000,2
|
|
20241129,124400,456595500,408000,408000,408000,408000,5
|
|
20241129,124300,454555500,408000,408000,408000,408000,0
|
|
20241129,124200,454555500,408000,408000,408000,408000,4
|
|
20241129,124100,452923500,408000,408000,408000,408000,0
|
|
20241129,124000,452923500,408000,408000,408000,408000,3
|
|
20241129,123900,451699500,408000,407500,408000,407500,9
|
|
20241129,123800,448030500,407500,407500,407500,407500,1
|
|
20241129,123700,447623000,408000,408000,408000,408000,0
|
|
20241129,123600,447623000,408000,408000,408000,408000,4
|
|
20241129,123500,445991000,408000,408000,408000,408000,4
|
|
20241129,123400,444359000,408000,408000,408000,408000,2
|
|
20241129,123300,443543000,408000,408000,408000,408000,2
|
|
20241129,123200,442727000,408000,408000,408000,408000,0
|
|
20241129,123100,442727000,408000,407000,408000,407000,8
|
|
20241129,123000,439464000,408000,408000,408000,408000,1
|
|
20241129,122900,439056000,408000,408000,408000,408000,7
|
|
20241129,122800,436200000,408000,408000,408000,408000,0
|
|
20241129,122700,436200000,408000,407500,408000,407500,7
|
|
20241129,122600,433344500,408000,407500,408000,407500,4
|
|
20241129,122500,431714000,407500,407500,407500,407500,0
|
|
20241129,122400,431714000,407500,407500,407500,407500,3
|
|
20241129,122300,430491500,408000,408000,408000,408000,2
|
|
20241129,122200,429675500,408000,408000,408000,408000,4
|
|
20241129,122100,428043500,408000,408000,408000,408000,2
|
|
20241129,122000,427227500,408000,408000,408000,408000,2
|
|
20241129,121900,426411500,408000,408000,408000,407500,18
|
|
20241129,121800,419068500,408000,407500,408000,407500,12
|
|
20241129,121700,414176500,407500,407500,407500,407500,2
|
|
20241129,121600,413361500,407500,407500,407500,407500,10
|
|
20241129,121500,409286500,407000,407000,407500,407000,9
|
|
20241129,121400,405622000,407500,407500,407500,407500,5
|
|
20241129,121300,403584500,407500,407500,407500,407500,6
|
|
20241129,121200,401139500,407500,407500,407500,407500,4
|
|
20241129,121100,399509500,407500,407500,407500,407500,0
|
|
20241129,121000,399509500,407500,407000,407500,407000,22
|
|
20241129,120900,390548000,407500,407500,407500,407500,0
|
|
20241129,120800,390548000,407500,407000,407500,407000,7
|
|
20241129,120700,387697000,407000,407000,407000,407000,3
|
|
20241129,120600,386476000,407000,407000,407000,407000,6
|
|
20241129,120500,384034000,407000,407000,407000,407000,0
|
|
20241129,120400,384034000,407000,407000,407000,407000,6
|
|
20241129,120300,381592000,407000,407000,407000,407000,0
|
|
20241129,120200,381592000,407000,407000,407000,407000,7
|
|
20241129,120100,378743000,405000,405000,405000,405000,0
|
|
20241129,120000,378743000,405000,405000,405000,405000,0
|
|
20241129,115900,378743000,405000,405000,405000,405000,1
|
|
20241129,115800,378338000,407000,405500,407000,405500,44
|
|
20241129,115700,360475500,405500,405500,405500,405500,1
|
|
20241129,115600,360070000,405500,405500,405500,405500,0
|
|
20241129,115500,360070000,405500,405000,405500,404500,4
|
|
20241129,115400,358449500,405500,405500,405500,405500,3
|
|
20241129,115300,357233000,405500,405500,405500,405500,1
|
|
20241129,115200,356827500,405500,405500,405500,405500,0
|
|
20241129,115100,356827500,405500,405500,405500,405500,5
|
|
20241129,115000,354800000,405500,405500,405500,405500,0
|
|
20241129,114900,354800000,405500,405500,405500,405000,3
|
|
20241129,114800,353584000,405500,405500,405500,405500,4
|
|
20241129,114700,351962000,405500,405500,405500,405000,4
|
|
20241129,114600,350341000,405500,406000,407000,405500,17
|
|
20241129,114500,343441500,407000,406000,407000,406000,3
|
|
20241129,114400,342222500,407000,407000,407000,407000,0
|
|
20241129,114300,342222500,407000,407000,407000,407000,0
|
|
20241129,114200,342222500,407000,406500,407000,406500,9
|
|
20241129,114100,338560000,407000,407000,407000,407000,0
|
|
20241129,114000,338560000,407000,407000,407000,407000,0
|
|
20241129,113900,338560000,407000,407000,407000,406000,7
|
|
20241129,113800,335712000,407000,407000,407000,407000,4
|
|
20241129,113700,334084000,407000,407000,407000,407000,0
|
|
20241129,113600,334084000,407000,407000,407000,407000,0
|
|
20241129,113500,334084000,407000,406000,407000,406000,11
|
|
20241129,113400,329608000,407000,407000,407000,407000,2
|
|
20241129,113300,328794000,407000,407000,407000,407000,4
|
|
20241129,113200,327166000,407000,407000,407000,407000,8
|
|
20241129,113100,323910000,407000,407000,407000,407000,3
|
|
20241129,113000,322689000,406000,406000,406000,406000,0
|
|
20241129,112900,322689000,406000,406000,406000,406000,1
|
|
20241129,112800,322283000,406000,406000,406000,406000,0
|
|
20241129,112700,322283000,406000,406000,406000,406000,0
|
|
20241129,112600,322283000,406000,406000,406000,406000,0
|
|
20241129,112500,322283000,406000,407000,407500,405500,66
|
|
20241129,112400,295459500,407000,407000,407000,407000,1
|
|
20241129,112300,295052500,407000,407000,407000,407000,0
|
|
20241129,112200,295052500,407000,407000,407000,407000,1
|
|
20241129,112100,294645500,407500,407500,407500,407500,0
|
|
20241129,112000,294645500,407500,407500,407500,407500,0
|
|
20241129,111900,294645500,407500,407000,407500,407000,6
|
|
20241129,111800,292201000,407500,407500,407500,407500,0
|
|
20241129,111700,292201000,407500,407500,407500,407500,0
|
|
20241129,111600,292201000,407500,407500,407500,407500,6
|
|
20241129,111500,289756000,407500,407500,407500,407500,0
|
|
20241129,111400,289756000,407500,407500,407500,407500,0
|
|
20241129,111300,289756000,407500,407000,407500,407000,6
|
|
20241129,111200,287311500,407500,407500,407500,407500,0
|
|
20241129,111100,287311500,407500,407500,407500,407500,0
|
|
20241129,111000,287311500,407500,407500,407500,407500,5
|
|
20241129,110900,285274000,407000,407000,407000,407000,0
|
|
20241129,110800,285274000,407000,407000,407000,407000,0
|
|
20241129,110700,285274000,407000,407000,407000,407000,0
|
|
20241129,110600,285274000,407000,407000,407000,407000,0
|
|
20241129,110500,285274000,407000,407000,407000,407000,0
|
|
20241129,110400,285274000,407000,407000,407000,407000,0
|
|
20241129,110300,285274000,407000,407000,407000,407000,5
|
|
20241129,110200,283239000,407000,407000,407000,407000,0
|
|
20241129,110100,283239000,407000,407000,407000,407000,2
|
|
20241129,110000,282425000,407000,407000,407000,407000,6
|
|
20241129,105900,279983000,407000,407000,407000,407000,0
|
|
20241129,105800,279983000,407000,407000,407000,407000,0
|
|
20241129,105700,279983000,407000,407000,407000,407000,4
|
|
20241129,105600,278355000,407000,407000,407000,407000,0
|
|
20241129,105500,278355000,407000,406500,407000,406500,2
|
|
20241129,105400,277541500,407000,407000,407000,407000,2
|
|
20241129,105300,276727500,407000,407000,407000,407000,0
|
|
20241129,105200,276727500,407000,407000,407000,407000,0
|
|
20241129,105100,276727500,407000,406500,407000,406500,2
|
|
20241129,105000,275914000,406500,406500,406500,406500,1
|
|
20241129,104900,275507500,407000,406500,407000,406500,29
|
|
20241129,104800,263715000,407000,407000,407000,407000,4
|
|
20241129,104700,262087000,407000,407000,407000,407000,0
|
|
20241129,104600,262087000,407000,407000,407000,407000,0
|
|
20241129,104500,262087000,407000,407000,407000,407000,11
|
|
20241129,104400,257610000,407000,407000,407000,407000,0
|
|
20241129,104300,257610000,407000,407000,407500,407000,63
|
|
20241129,104200,231964500,407000,407000,407000,407000,0
|
|
20241129,104100,231964500,407000,407000,407000,407000,1
|
|
20241129,104000,231557500,407500,407500,407500,407500,0
|
|
20241129,103900,231557500,407500,407500,407500,407500,0
|
|
20241129,103800,231557500,407500,407500,407500,407500,3
|
|
20241129,103700,230335000,407500,408000,408000,407500,11
|
|
20241129,103600,225851500,407500,406500,407500,406500,26
|
|
20241129,103500,215268000,406500,406000,406500,406000,9
|
|
20241129,103400,211613000,405500,405500,405500,405500,0
|
|
20241129,103300,211613000,405500,405500,405500,405500,0
|
|
20241129,103200,211613000,405500,406000,406000,405500,4
|
|
20241129,103100,209990000,406000,406000,406000,406000,0
|
|
20241129,103000,209990000,406000,406000,406500,406000,3
|
|
20241129,102900,208771500,406000,406000,406000,406000,1
|
|
20241129,102800,208365500,406000,406000,406000,406000,3
|
|
20241129,102700,207147500,406000,406000,406000,406000,6
|
|
20241129,102600,204711500,406000,406000,406000,406000,6
|
|
20241129,102500,202275500,406000,405000,406000,405000,35
|
|
20241129,102400,188099000,405000,405000,405000,405000,0
|
|
20241129,102300,188099000,405000,405000,405000,405000,0
|
|
20241129,102200,188099000,405000,405000,405000,405000,2
|
|
20241129,102100,187289000,405000,405000,405000,405000,5
|
|
20241129,102000,185264000,405000,405000,405000,405000,2
|
|
20241129,101900,184454000,405000,404500,405000,404500,4
|
|
20241129,101800,182835500,404500,404500,404500,404500,0
|
|
20241129,101700,182835500,404500,404500,404500,404500,0
|
|
20241129,101600,182835500,404500,404500,404500,404500,12
|
|
20241129,101500,177981500,403500,403500,403500,403500,0
|
|
20241129,101400,177981500,403500,403500,403500,403500,1
|
|
20241129,101300,177578000,403500,403500,403500,403500,0
|
|
20241129,101200,177578000,403500,403500,403500,403500,0
|
|
20241129,101100,177578000,403500,403500,403500,403500,5
|
|
20241129,101000,175560500,403000,403000,403000,403000,2
|
|
20241129,100900,174754500,403500,403500,403500,403500,0
|
|
20241129,100800,174754500,403500,403500,403500,403500,0
|
|
20241129,100700,174754500,403500,403500,403500,403500,0
|
|
20241129,100600,174754500,403500,403500,403500,403500,0
|
|
20241129,100500,174754500,403500,403500,403500,403500,0
|
|
20241129,100400,174754500,403500,403500,403500,403500,2
|
|
20241129,100300,173947500,403500,403500,403500,403500,1
|
|
20241129,100200,173544000,403000,403000,403000,403000,1
|
|
20241129,100100,173141000,403500,403000,404500,403000,4
|
|
20241129,100000,171527000,403500,403500,403500,403500,1
|
|
20241129,095900,171123500,403000,402500,403000,402500,14
|
|
20241129,095800,165485500,403000,403000,403000,403000,0
|
|
20241129,095700,165485500,403000,403000,403000,403000,20
|
|
20241129,095600,157425500,403000,402000,403000,402000,43
|
|
20241129,095500,140118500,402000,402000,402000,402000,1
|
|
20241129,095400,139716500,402000,402000,402000,402000,0
|
|
20241129,095300,139716500,402000,402000,402000,402000,0
|
|
20241129,095200,139716500,402000,402000,402000,402000,2
|
|
20241129,095100,138912500,402500,401500,402500,401500,8
|
|
20241129,095000,135694500,401500,401500,401500,401500,55
|
|
20241129,094900,113612000,401500,402000,402000,401500,5
|
|
20241129,094800,111604000,402500,402500,402500,402500,0
|
|
20241129,094700,111604000,402500,401500,402500,401500,2
|
|
20241129,094600,110800000,401500,401500,401500,401500,29
|
|
20241129,094500,99156500,401500,403000,403000,401500,130
|
|
20241129,094400,46843000,403500,403500,403500,403500,0
|
|
20241129,094300,46843000,403500,403500,403500,403500,0
|
|
20241129,094200,46843000,403500,404000,404000,403500,2
|
|
20241129,094100,46035500,403000,403000,403000,403000,2
|
|
20241129,094000,45229500,403000,403000,403000,403000,0
|
|
20241129,093900,45229500,403000,403000,403000,403000,0
|
|
20241129,093800,45229500,403000,403000,403000,403000,0
|
|
20241129,093700,45229500,403000,403000,403000,403000,1
|
|
20241129,093600,44826500,403000,403000,403000,403000,21
|
|
20241129,093500,36363500,403000,403000,403000,403000,1
|
|
20241129,093400,35960500,402500,402500,402500,402500,0
|
|
20241129,093300,35960500,402500,402500,402500,402500,0
|
|
20241129,093200,35960500,402500,402500,402500,402500,2
|
|
20241129,093100,35155500,403000,403000,403000,403000,0
|
|
20241129,093000,35155500,403000,403000,403000,403000,0
|
|
20241129,092900,35155500,403000,403000,403000,403000,0
|
|
20241129,092800,35155500,403000,403000,403000,403000,1
|
|
20241129,092700,34752500,402000,402000,402000,402000,1
|
|
20241129,092600,34350500,403000,403000,403000,403000,0
|
|
20241129,092500,34350500,403000,403000,403000,403000,0
|
|
20241129,092400,34350500,403000,403000,403000,403000,1
|
|
20241129,092300,33947500,403000,403000,403000,403000,0
|
|
20241129,092200,33947500,403000,403000,403000,403000,0
|
|
20241129,092100,33947500,403000,403000,403000,403000,1
|
|
20241129,092000,33544500,403000,403000,403000,403000,1
|
|
20241129,091900,33141500,402000,402000,402000,402000,0
|
|
20241129,091800,33141500,402000,402000,402000,402000,0
|
|
20241129,091700,33141500,402000,402000,402000,402000,3
|
|
20241129,091600,31935500,402000,403000,403000,402000,40
|
|
20241129,091500,15843500,403000,403000,403000,403000,0
|
|
20241129,091400,15843500,403000,403000,403000,403000,2
|
|
20241129,091300,15037500,405000,405000,405000,405000,0
|
|
20241129,091200,15037500,405000,405000,405000,405000,0
|
|
20241129,091100,15037500,405000,405000,405000,405000,0
|
|
20241129,091000,15037500,405000,405000,405000,405000,2
|
|
20241129,090900,14227500,403000,403000,403000,403000,0
|
|
20241129,090800,14227500,403000,403000,403000,403000,0
|
|
20241129,090700,14227500,403000,403000,403000,403000,2
|
|
20241129,090600,13421500,407000,407000,407000,407000,1
|
|
20241129,090500,13014500,405000,405000,405000,405000,1
|
|
20241129,090400,12609500,405000,405000,405000,405000,0
|
|
20241129,090300,12609500,405000,405000,405000,405000,1
|
|
20241129,090200,12204500,405000,405000,405000,405000,0
|
|
20241129,090100,12204500,405000,405000,405000,405000,10
|
|
20241129,090000,8154500,405500,408000,408000,405000,20
|