592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184900,1147998500,403500,403500,403500,403500,208
|
|
20241202,184800,1147998500,403500,403500,403500,403500,0
|
|
20241202,184700,1147998500,403500,403500,403500,403500,0
|
|
20241202,184600,1147998500,403500,403500,403500,403500,0
|
|
20241202,184500,1147998500,403500,403500,403500,403500,0
|
|
20241202,184400,1147998500,403500,403500,403500,403500,0
|
|
20241202,184300,1147998500,403500,403500,403500,403500,0
|
|
20241202,184200,1147998500,403500,403500,403500,403500,0
|
|
20241202,184100,1147998500,403500,403500,403500,403500,0
|
|
20241202,184000,1147998500,403500,403500,403500,403500,0
|
|
20241202,183900,1147998500,403500,403500,403500,403500,0
|
|
20241202,183800,1147998500,403500,403500,403500,403500,0
|
|
20241202,183700,1147998500,403500,403500,403500,403500,0
|
|
20241202,183600,1147998500,403500,403500,403500,403500,0
|
|
20241202,183500,1147998500,403500,403500,403500,403500,0
|
|
20241202,183400,1147998500,403500,403500,403500,403500,0
|
|
20241202,183300,1147998500,403500,403500,403500,403500,0
|
|
20241202,183200,1147998500,403500,403500,403500,403500,0
|
|
20241202,183100,1147998500,403500,403500,403500,403500,0
|
|
20241202,183000,1147998500,403500,403500,403500,403500,0
|
|
20241202,182900,1147998500,403500,403500,403500,403500,0
|
|
20241202,182800,1147998500,403500,403500,403500,403500,0
|
|
20241202,182700,1147998500,403500,403500,403500,403500,0
|
|
20241202,182600,1147998500,403500,403500,403500,403500,0
|
|
20241202,182500,1147998500,403500,403500,403500,403500,0
|
|
20241202,182400,1147998500,403500,403500,403500,403500,0
|
|
20241202,182300,1147998500,403500,403500,403500,403500,0
|
|
20241202,182200,1147998500,403500,403500,403500,403500,0
|
|
20241202,182100,1147998500,403500,403500,403500,403500,0
|
|
20241202,182000,1147998500,403500,403500,403500,403500,0
|
|
20241202,181900,1147998500,403500,403500,403500,403500,208
|
|
20241202,181800,1147998500,403500,403500,403500,403500,0
|
|
20241202,181700,1147998500,403500,403500,403500,403500,0
|
|
20241202,181600,1147998500,403500,403500,403500,403500,0
|
|
20241202,181500,1147998500,403500,403500,403500,403500,0
|
|
20241202,181400,1147998500,403500,403500,403500,403500,0
|
|
20241202,181300,1147998500,403500,403500,403500,403500,0
|
|
20241202,181200,1147998500,403500,403500,403500,403500,0
|
|
20241202,181100,1147998500,403500,403500,403500,403500,0
|
|
20241202,181000,1147998500,403500,403500,403500,403500,0
|
|
20241202,180900,1147998500,403500,403500,403500,403500,0
|
|
20241202,180800,1147998500,403500,403500,403500,403500,0
|
|
20241202,180700,1147998500,403500,403500,403500,403500,0
|
|
20241202,180600,1147998500,403500,403500,403500,403500,0
|
|
20241202,180500,1147998500,403500,403500,403500,403500,0
|
|
20241202,180400,1147998500,403500,403500,403500,403500,0
|
|
20241202,180300,1147998500,403500,403500,403500,403500,0
|
|
20241202,180200,1147998500,403500,403500,403500,403500,0
|
|
20241202,180100,1147998500,403500,403500,403500,403500,0
|
|
20241202,180000,1147998500,403500,403500,403500,403500,0
|
|
20241202,175900,1147998500,403500,403500,403500,403500,0
|
|
20241202,175800,1147998500,403500,403500,403500,403500,0
|
|
20241202,175700,1147998500,403500,403500,403500,403500,0
|
|
20241202,175600,1147998500,403500,403500,403500,403500,0
|
|
20241202,175500,1147998500,403500,403500,403500,403500,0
|
|
20241202,175400,1147998500,403500,403500,403500,403500,0
|
|
20241202,175300,1147998500,403500,403500,403500,403500,0
|
|
20241202,175200,1147998500,403500,403500,403500,403500,0
|
|
20241202,175100,1147998500,403500,403500,403500,403500,0
|
|
20241202,175000,1147998500,403500,403500,403500,403500,0
|
|
20241202,174900,1147998500,403500,403500,403500,403500,208
|
|
20241202,174800,1147998500,403500,403500,403500,403500,0
|
|
20241202,174700,1147998500,403500,403500,403500,403500,0
|
|
20241202,174600,1147998500,403500,403500,403500,403500,0
|
|
20241202,174500,1147998500,403500,403500,403500,403500,0
|
|
20241202,174400,1147998500,403500,403500,403500,403500,0
|
|
20241202,174300,1147998500,403500,403500,403500,403500,0
|
|
20241202,174200,1147998500,403500,403500,403500,403500,0
|
|
20241202,174100,1147998500,403500,403500,403500,403500,0
|
|
20241202,174000,1147998500,403500,403500,403500,403500,0
|
|
20241202,173900,1147998500,403500,403500,403500,403500,0
|
|
20241202,173800,1147998500,403500,403500,403500,403500,0
|
|
20241202,173700,1147998500,403500,403500,403500,403500,0
|
|
20241202,173600,1147998500,403500,403500,403500,403500,0
|
|
20241202,173500,1147998500,403500,403500,403500,403500,0
|
|
20241202,173400,1147998500,403500,403500,403500,403500,0
|
|
20241202,173300,1147998500,403500,403500,403500,403500,0
|
|
20241202,173200,1147998500,403500,403500,403500,403500,0
|
|
20241202,173100,1147998500,403500,403500,403500,403500,0
|
|
20241202,173000,1147998500,403500,403500,403500,403500,0
|
|
20241202,172900,1147998500,403500,403500,403500,403500,0
|
|
20241202,172800,1147998500,403500,403500,403500,403500,0
|
|
20241202,172700,1147998500,403500,403500,403500,403500,0
|
|
20241202,172600,1147998500,403500,403500,403500,403500,0
|
|
20241202,172500,1147998500,403500,403500,403500,403500,0
|
|
20241202,172400,1147998500,403500,403500,403500,403500,0
|
|
20241202,172300,1147998500,403500,403500,403500,403500,0
|
|
20241202,172200,1147998500,403500,403500,403500,403500,0
|
|
20241202,172100,1147998500,403500,403500,403500,403500,0
|
|
20241202,172000,1147998500,403500,403500,403500,403500,0
|
|
20241202,171900,1147998500,403500,403500,403500,403500,208
|
|
20241202,171800,1147998500,403500,403500,403500,403500,0
|
|
20241202,171700,1147998500,403500,403500,403500,403500,0
|
|
20241202,171600,1147998500,403500,403500,403500,403500,0
|
|
20241202,171500,1147998500,403500,403500,403500,403500,0
|
|
20241202,171400,1147998500,403500,403500,403500,403500,0
|
|
20241202,171300,1147998500,403500,403500,403500,403500,0
|
|
20241202,171200,1147998500,403500,403500,403500,403500,0
|
|
20241202,171100,1147998500,403500,403500,403500,403500,0
|
|
20241202,171000,1147998500,403500,403500,403500,403500,0
|
|
20241202,170900,1147998500,403500,403500,403500,403500,0
|
|
20241202,170800,1147998500,403500,403500,403500,403500,0
|
|
20241202,170700,1147998500,403500,403500,403500,403500,0
|
|
20241202,170600,1147998500,403500,403500,403500,403500,0
|
|
20241202,170500,1147998500,403500,403500,403500,403500,0
|
|
20241202,170400,1147998500,403500,403500,403500,403500,0
|
|
20241202,170300,1147998500,403500,403500,403500,403500,0
|
|
20241202,170200,1147998500,403500,403500,403500,403500,0
|
|
20241202,170100,1147998500,403500,403500,403500,403500,0
|
|
20241202,170000,1147998500,403500,403500,403500,403500,0
|
|
20241202,165900,1147998500,403500,403500,403500,403500,0
|
|
20241202,165800,1147998500,403500,403500,403500,403500,0
|
|
20241202,165700,1147998500,403500,403500,403500,403500,0
|
|
20241202,165600,1147998500,403500,403500,403500,403500,0
|
|
20241202,165500,1147998500,403500,403500,403500,403500,0
|
|
20241202,165400,1147998500,403500,403500,403500,403500,0
|
|
20241202,165300,1147998500,403500,403500,403500,403500,0
|
|
20241202,165200,1147998500,403500,403500,403500,403500,0
|
|
20241202,165100,1147998500,403500,403500,403500,403500,0
|
|
20241202,165000,1147998500,403500,403500,403500,403500,0
|
|
20241202,164900,1147998500,403500,403500,403500,403500,208
|
|
20241202,164800,1147998500,403500,403500,403500,403500,0
|
|
20241202,164700,1147998500,403500,403500,403500,403500,0
|
|
20241202,164600,1147998500,403500,403500,403500,403500,0
|
|
20241202,164500,1147998500,403500,403500,403500,403500,0
|
|
20241202,164400,1147998500,403500,403500,403500,403500,0
|
|
20241202,164300,1147998500,403500,403500,403500,403500,0
|
|
20241202,164200,1147998500,403500,403500,403500,403500,0
|
|
20241202,164100,1147998500,403500,403500,403500,403500,0
|
|
20241202,164000,1147998500,403500,403500,403500,403500,0
|
|
20241202,163900,1147998500,403500,403500,403500,403500,0
|
|
20241202,163800,1147998500,403500,403500,403500,403500,0
|
|
20241202,163700,1147998500,403500,403500,403500,403500,0
|
|
20241202,163600,1147998500,403500,403500,403500,403500,0
|
|
20241202,163500,1147998500,403500,403500,403500,403500,0
|
|
20241202,163400,1147998500,403500,403500,403500,403500,0
|
|
20241202,163300,1147998500,403500,403500,403500,403500,0
|
|
20241202,163200,1147998500,403500,403500,403500,403500,0
|
|
20241202,163100,1147998500,403500,403500,403500,403500,0
|
|
20241202,163000,1147998500,403500,403500,403500,403500,0
|
|
20241202,162900,1147998500,403500,403500,403500,403500,0
|
|
20241202,162800,1147998500,403500,403500,403500,403500,0
|
|
20241202,162700,1147998500,403500,403500,403500,403500,0
|
|
20241202,162600,1147998500,403500,403500,403500,403500,0
|
|
20241202,162500,1147998500,403500,403500,403500,403500,0
|
|
20241202,162400,1147998500,403500,403500,403500,403500,0
|
|
20241202,162300,1147998500,403500,403500,403500,403500,0
|
|
20241202,162200,1147998500,403500,403500,403500,403500,0
|
|
20241202,162100,1147998500,403500,403500,403500,403500,0
|
|
20241202,162000,1147998500,403500,403500,403500,403500,0
|
|
20241202,161900,1147998500,403500,403500,403500,403500,208
|
|
20241202,161800,1147998500,403500,403500,403500,403500,0
|
|
20241202,161700,1147998500,403500,403500,403500,403500,0
|
|
20241202,161600,1147998500,403500,403500,403500,403500,0
|
|
20241202,161500,1147998500,403500,403500,403500,403500,0
|
|
20241202,161400,1147998500,403500,403500,403500,403500,0
|
|
20241202,161300,1147998500,403500,403500,403500,403500,0
|
|
20241202,161200,1147998500,403500,403500,403500,403500,0
|
|
20241202,161100,1147998500,403500,403500,403500,403500,0
|
|
20241202,161000,1147998500,403500,403500,403500,403500,0
|
|
20241202,160900,1147998500,403500,403500,403500,403500,0
|
|
20241202,160800,1147998500,403500,403500,403500,403500,0
|
|
20241202,160700,1147998500,403500,403500,403500,403500,0
|
|
20241202,160600,1147998500,403500,403500,403500,403500,0
|
|
20241202,160500,1147998500,403500,403500,403500,403500,0
|
|
20241202,160400,1147998500,403500,403500,403500,403500,0
|
|
20241202,160300,1147998500,403500,403500,403500,403500,0
|
|
20241202,160200,1147998500,403500,403500,403500,403500,0
|
|
20241202,160100,1147998500,403500,403500,403500,403500,0
|
|
20241202,160000,1147998500,403500,403500,403500,403500,0
|
|
20241202,155900,1147998500,403500,403500,403500,403500,0
|
|
20241202,155800,1147998500,403500,403500,403500,403500,0
|
|
20241202,155700,1147998500,403500,403500,403500,403500,0
|
|
20241202,155600,1147998500,403500,403500,403500,403500,0
|
|
20241202,155500,1147998500,403500,403500,403500,403500,0
|
|
20241202,155400,1147998500,403500,403500,403500,403500,0
|
|
20241202,155300,1147998500,403500,403500,403500,403500,0
|
|
20241202,155200,1147998500,403500,403500,403500,403500,0
|
|
20241202,155100,1147998500,403500,403500,403500,403500,0
|
|
20241202,155000,1147998500,403500,403500,403500,403500,0
|
|
20241202,154900,1147998500,403500,403500,403500,403500,208
|
|
20241202,154800,1147998500,403500,403500,403500,403500,0
|
|
20241202,154700,1147998500,403500,403500,403500,403500,0
|
|
20241202,154600,1147998500,403500,403500,403500,403500,0
|
|
20241202,154500,1147998500,403500,403500,403500,403500,0
|
|
20241202,154400,1147998500,403500,403500,403500,403500,0
|
|
20241202,154300,1147998500,403500,403500,403500,403500,0
|
|
20241202,154200,1147998500,403500,403500,403500,403500,0
|
|
20241202,154100,1147998500,403500,403500,403500,403500,0
|
|
20241202,154000,1147998500,403500,403500,403500,403500,0
|
|
20241202,153900,1147998500,403500,403500,403500,403500,0
|
|
20241202,153800,1147998500,403500,403500,403500,403500,0
|
|
20241202,153700,1147998500,403500,403500,403500,403500,0
|
|
20241202,153600,1147998500,403500,403500,403500,403500,0
|
|
20241202,153500,1147998500,403500,403500,403500,403500,0
|
|
20241202,153400,1147998500,403500,403500,403500,403500,0
|
|
20241202,153300,1147998500,403500,403500,403500,403500,0
|
|
20241202,153200,1147998500,403500,403500,403500,403500,0
|
|
20241202,153100,1147998500,403500,403500,403500,403500,0
|
|
20241202,153000,1147998500,403500,403500,403500,403500,208
|
|
20241202,152900,1064070500,404000,404000,404000,404000,0
|
|
20241202,152800,1064070500,404000,404000,404000,404000,0
|
|
20241202,152700,1064070500,404000,404000,404000,404000,0
|
|
20241202,152600,1064070500,404000,404000,404000,404000,0
|
|
20241202,152500,1064070500,404000,404000,404000,404000,0
|
|
20241202,152400,1064070500,404000,404000,404000,404000,0
|
|
20241202,152300,1064070500,404000,404000,404000,404000,0
|
|
20241202,152200,1064070500,404000,404000,404000,404000,0
|
|
20241202,152100,1064070500,404000,404000,404000,404000,0
|
|
20241202,152000,1064070500,404000,404000,404000,404000,0
|
|
20241202,151900,1064070500,404000,403500,404000,403500,8
|
|
20241202,151800,1060839500,404000,404500,404500,404000,24
|
|
20241202,151700,1051142000,404500,404000,404500,404000,16
|
|
20241202,151600,1044677500,404000,404000,404000,404000,0
|
|
20241202,151500,1044677500,404000,404000,404000,404000,1
|
|
20241202,151400,1044273500,404500,404500,404500,404500,0
|
|
20241202,151300,1044273500,404500,404500,404500,404500,1
|
|
20241202,151200,1043869000,404500,406000,406000,404500,20
|
|
20241202,151100,1035768000,406000,405000,406000,405000,3
|
|
20241202,151000,1034551000,405000,405000,405000,405000,3
|
|
20241202,150900,1033336000,405000,405500,405500,405000,5
|
|
20241202,150800,1031309000,405000,405000,405000,405000,1
|
|
20241202,150700,1030904000,405000,405000,405000,405000,20
|
|
20241202,150600,1022804000,405000,405000,405000,405000,57
|
|
20241202,150500,999719000,405500,405500,405500,405500,1
|
|
20241202,150400,999313500,405500,405500,405500,405500,0
|
|
20241202,150300,999313500,405500,405500,405500,405500,2
|
|
20241202,150200,998502500,405000,405000,405000,405000,0
|
|
20241202,150100,998502500,405000,405000,405000,405000,0
|
|
20241202,150000,998502500,405000,405500,405500,405000,5
|
|
20241202,145900,996476500,405500,406000,406000,405500,45
|
|
20241202,145800,978225000,406000,406000,406000,406000,12
|
|
20241202,145700,973353000,406000,406000,406000,406000,8
|
|
20241202,145600,970105000,406000,405500,406000,405500,4
|
|
20241202,145500,968482000,405500,405000,405500,405000,27
|
|
20241202,145400,957534000,405000,405000,405000,405000,1
|
|
20241202,145300,957129000,405500,405500,405500,405500,0
|
|
20241202,145200,957129000,405500,405000,405500,404500,86
|
|
20241202,145100,922303000,405000,405000,405000,405000,3
|
|
20241202,145000,921088000,405000,405000,405000,405000,5
|
|
20241202,144900,919063000,405000,405000,405000,405000,1
|
|
20241202,144800,918658000,405000,405000,405000,405000,4
|
|
20241202,144700,917038000,405000,405000,405000,405000,0
|
|
20241202,144600,917038000,405000,405000,405000,405000,3
|
|
20241202,144500,915823000,405000,405000,405000,405000,0
|
|
20241202,144400,915823000,405000,405000,405000,405000,0
|
|
20241202,144300,915823000,405000,405000,405000,405000,1
|
|
20241202,144200,915418000,405000,405000,405000,405000,0
|
|
20241202,144100,915418000,405000,405000,405000,405000,1
|
|
20241202,144000,915013000,405000,405000,405000,405000,3
|
|
20241202,143900,913798000,404500,404500,404500,404500,2
|
|
20241202,143800,912989000,404500,404500,404500,404500,4
|
|
20241202,143700,911371000,404500,404500,404500,404500,1
|
|
20241202,143600,910966500,405000,405000,405000,405000,2
|
|
20241202,143500,910156500,405000,405000,405000,405000,0
|
|
20241202,143400,910156500,405000,405000,405000,405000,0
|
|
20241202,143300,910156500,405000,405000,405000,405000,2
|
|
20241202,143200,909346500,405000,405000,405000,405000,4
|
|
20241202,143100,907726500,405000,405000,405000,405000,1
|
|
20241202,143000,907321500,405000,405000,405000,405000,1
|
|
20241202,142900,906916500,405000,404500,405000,404500,7
|
|
20241202,142800,904084500,405000,405000,405000,405000,0
|
|
20241202,142700,904084500,405000,405000,405000,405000,0
|
|
20241202,142600,904084500,405000,405000,405000,405000,3
|
|
20241202,142500,902869500,404500,404500,404500,404500,0
|
|
20241202,142400,902869500,404500,404500,404500,404500,1
|
|
20241202,142300,902465000,405000,405000,405000,405000,3
|
|
20241202,142200,901250000,404500,404500,404500,404500,0
|
|
20241202,142100,901250000,404500,404500,404500,404500,2
|
|
20241202,142000,900441000,405000,405000,405000,404500,8
|
|
20241202,141900,897204000,405000,405000,405000,405000,1
|
|
20241202,141800,896799000,404500,404500,404500,404500,0
|
|
20241202,141700,896799000,404500,404500,404500,404500,11
|
|
20241202,141600,892349500,404500,404500,404500,404500,23
|
|
20241202,141500,883046000,404000,404000,404000,404000,3
|
|
20241202,141400,881834000,404500,404500,404500,404500,0
|
|
20241202,141300,881834000,404500,404500,404500,404500,0
|
|
20241202,141200,881834000,404500,404500,404500,404500,2
|
|
20241202,141100,881025000,404000,404500,404500,404000,6
|
|
20241202,141000,878598500,404000,404000,404000,404000,0
|
|
20241202,140900,878598500,404000,404000,404000,404000,0
|
|
20241202,140800,878598500,404000,404000,404000,404000,6
|
|
20241202,140700,876174500,404000,404000,404000,404000,1
|
|
20241202,140600,875770500,404000,404000,404000,404000,3
|
|
20241202,140500,874558500,404000,404000,404000,404000,0
|
|
20241202,140400,874558500,404000,404000,404000,404000,0
|
|
20241202,140300,874558500,404000,404000,404000,404000,3
|
|
20241202,140200,873346500,404000,404500,404500,404000,11
|
|
20241202,140100,868899000,404500,404500,404500,403500,86
|
|
20241202,140000,834145500,404500,404500,404500,404500,0
|
|
20241202,135900,834145500,404500,404500,404500,404500,0
|
|
20241202,135800,834145500,404500,404500,404500,404500,1
|
|
20241202,135700,833741000,405000,405000,405000,405000,5
|
|
20241202,135600,831716000,405000,405000,405000,405000,0
|
|
20241202,135500,831716000,405000,404500,405000,404500,2
|
|
20241202,135400,830906500,405000,404500,405000,404500,3
|
|
20241202,135300,829692000,405000,405000,405000,405000,0
|
|
20241202,135200,829692000,405000,405000,405000,405000,0
|
|
20241202,135100,829692000,405000,405000,405000,405000,2
|
|
20241202,135000,828882000,404500,404500,404500,404500,0
|
|
20241202,134900,828882000,404500,404500,404500,404500,1
|
|
20241202,134800,828477500,404500,404500,404500,404500,0
|
|
20241202,134700,828477500,404500,404500,404500,404500,0
|
|
20241202,134600,828477500,404500,404500,404500,404500,0
|
|
20241202,134500,828477500,404500,404500,404500,404500,4
|
|
20241202,134400,826859500,404500,404500,404500,404500,0
|
|
20241202,134300,826859500,404500,404500,404500,404500,5
|
|
20241202,134200,824837000,405000,405000,405000,405000,0
|
|
20241202,134100,824837000,405000,405000,405000,405000,17
|
|
20241202,134000,817952000,405000,405000,405000,405000,0
|
|
20241202,133900,817952000,405000,405000,405000,405000,0
|
|
20241202,133800,817952000,405000,405000,405000,405000,0
|
|
20241202,133700,817952000,405000,405000,407000,405000,89
|
|
20241202,133600,781836500,405000,404500,405000,404500,16
|
|
20241202,133500,775357000,404000,404000,404000,404000,0
|
|
20241202,133400,775357000,404000,404000,404000,404000,71
|
|
20241202,133300,746673000,404000,403000,404000,403000,91
|
|
20241202,133200,709991500,403000,402000,403000,402000,33
|
|
20241202,133100,696707000,402000,402000,402000,402000,1
|
|
20241202,133000,696305000,402500,402500,402500,402500,5
|
|
20241202,132900,694292500,402500,402500,402500,402500,0
|
|
20241202,132800,694292500,402500,402500,402500,402500,72
|
|
20241202,132700,665312500,403000,403000,403000,403000,0
|
|
20241202,132600,665312500,403000,403000,403000,403000,3
|
|
20241202,132500,664103500,403000,403000,403000,403000,0
|
|
20241202,132400,664103500,403000,403000,403000,403000,1
|
|
20241202,132300,663700500,402500,403000,403000,402500,2
|
|
20241202,132200,662895000,402500,402500,402500,402500,0
|
|
20241202,132100,662895000,402500,402500,402500,402500,0
|
|
20241202,132000,662895000,402500,402500,402500,402500,0
|
|
20241202,131900,662895000,402500,402500,402500,402500,1
|
|
20241202,131800,662492500,402500,402500,402500,402500,0
|
|
20241202,131700,662492500,402500,402500,402500,402500,0
|
|
20241202,131600,662492500,402500,402500,402500,402500,0
|
|
20241202,131500,662492500,402500,403000,403000,402500,4
|
|
20241202,131400,660881000,403000,403000,403000,403000,0
|
|
20241202,131300,660881000,403000,403000,403000,403000,0
|
|
20241202,131200,660881000,403000,402500,403000,402500,2
|
|
20241202,131100,660075500,402500,402500,402500,402500,0
|
|
20241202,131000,660075500,402500,402500,402500,402500,1
|
|
20241202,130900,659673000,402500,402500,402500,402500,0
|
|
20241202,130800,659673000,402500,402500,402500,402500,3
|
|
20241202,130700,658465500,402500,402500,402500,402500,2
|
|
20241202,130600,657660500,402500,402500,402500,402500,2
|
|
20241202,130500,656855500,402500,402500,402500,402500,1
|
|
20241202,130400,656453000,402500,402500,402500,402500,2
|
|
20241202,130300,655648000,402500,402500,402500,402500,0
|
|
20241202,130200,655648000,402500,403000,403000,402500,26
|
|
20241202,130100,645179000,402500,403000,403000,402500,2
|
|
20241202,130000,644373500,403000,403000,403000,402500,35
|
|
20241202,125900,630269000,403500,403500,403500,403500,2
|
|
20241202,125800,629462000,403500,403500,403500,403500,0
|
|
20241202,125700,629462000,403500,404500,404500,403500,35
|
|
20241202,125600,615323500,404500,404500,404500,404500,1
|
|
20241202,125500,614919000,404000,404000,404000,404000,1
|
|
20241202,125400,614515000,404000,404000,404000,404000,0
|
|
20241202,125300,614515000,404000,404000,404000,404000,8
|
|
20241202,125200,611283000,404500,404500,404500,404500,0
|
|
20241202,125100,611283000,404500,404500,404500,404500,0
|
|
20241202,125000,611283000,404500,404500,404500,404500,0
|
|
20241202,124900,611283000,404500,404500,404500,404500,0
|
|
20241202,124800,611283000,404500,404500,404500,404500,0
|
|
20241202,124700,611283000,404500,404500,404500,404500,1
|
|
20241202,124600,610878500,404500,404500,404500,404500,3
|
|
20241202,124500,609665000,404000,404000,404000,404000,1
|
|
20241202,124400,609261000,404500,404500,404500,404500,2
|
|
20241202,124300,608452000,404000,404000,404000,404000,1
|
|
20241202,124200,608048000,404000,404000,404000,404000,0
|
|
20241202,124100,608048000,404000,404500,404500,404000,73
|
|
20241202,124000,578550000,404500,404500,404500,404500,1
|
|
20241202,123900,578145500,405000,405000,405000,405000,0
|
|
20241202,123800,578145500,405000,405000,405000,405000,6
|
|
20241202,123700,575715500,405000,405000,405000,405000,0
|
|
20241202,123600,575715500,405000,405000,405000,405000,2
|
|
20241202,123500,574905500,404500,404500,404500,404500,13
|
|
20241202,123400,569647000,405000,405000,405000,405000,0
|
|
20241202,123300,569647000,405000,405000,405000,405000,1
|
|
20241202,123200,569242000,404500,404500,404500,404500,0
|
|
20241202,123100,569242000,404500,404500,404500,404500,1
|
|
20241202,123000,568837500,405000,405000,405000,405000,0
|
|
20241202,122900,568837500,405000,405000,405000,405000,1
|
|
20241202,122800,568432500,405000,405000,405000,405000,1
|
|
20241202,122700,568027500,404500,404500,404500,404500,1
|
|
20241202,122600,567623000,404500,404500,404500,404500,0
|
|
20241202,122500,567623000,404500,404500,404500,404500,0
|
|
20241202,122400,567623000,404500,404500,404500,404500,0
|
|
20241202,122300,567623000,404500,404500,404500,404500,0
|
|
20241202,122200,567623000,404500,404500,404500,404500,2
|
|
20241202,122100,566814000,404500,404500,404500,404500,1
|
|
20241202,122000,566409500,404500,404500,404500,404500,0
|
|
20241202,121900,566409500,404500,404500,404500,404500,4
|
|
20241202,121800,564791500,404000,404000,404000,404000,6
|
|
20241202,121700,562367500,404500,404500,404500,404500,13
|
|
20241202,121600,557109000,404500,404000,404500,404000,3
|
|
20241202,121500,555896000,404500,404500,404500,404500,3
|
|
20241202,121400,554682500,404000,404500,404500,404000,9
|
|
20241202,121300,551042500,405000,405000,405000,405000,1
|
|
20241202,121200,550637500,405000,405000,405000,405000,4
|
|
20241202,121100,549017500,404500,404500,404500,404500,1
|
|
20241202,121000,548613000,404500,404500,404500,404500,1
|
|
20241202,120900,548208500,404500,404500,404500,404500,0
|
|
20241202,120800,548208500,404500,404500,405000,404500,7
|
|
20241202,120700,545374500,404500,404500,404500,404500,1
|
|
20241202,120600,544970000,405000,405000,405000,405000,3
|
|
20241202,120500,543755000,405000,404500,405000,404500,2
|
|
20241202,120400,542945500,405000,405000,405000,405000,1
|
|
20241202,120300,542540500,405000,405000,405000,405000,0
|
|
20241202,120200,542540500,405000,405000,405000,405000,1
|
|
20241202,120100,542135500,404500,404500,404500,404500,1
|
|
20241202,120000,541731000,404000,404000,404000,404000,1
|
|
20241202,115900,541327000,405000,405000,405000,405000,0
|
|
20241202,115800,541327000,405000,404500,405000,404500,2
|
|
20241202,115700,540517500,404000,404000,404000,404000,1
|
|
20241202,115600,540113500,404000,404000,404000,404000,0
|
|
20241202,115500,540113500,404000,404000,404000,404000,1
|
|
20241202,115400,539709500,404000,404000,404000,404000,1
|
|
20241202,115300,539305500,404000,404000,404000,404000,0
|
|
20241202,115200,539305500,404000,404500,404500,404000,2
|
|
20241202,115100,538497000,404500,404500,404500,404500,0
|
|
20241202,115000,538497000,404500,404500,404500,404500,1
|
|
20241202,114900,538092500,404000,404000,404000,404000,1
|
|
20241202,114800,537688500,404000,404000,404000,404000,0
|
|
20241202,114700,537688500,404000,404000,404000,404000,1
|
|
20241202,114600,537284500,404500,404500,404500,404500,0
|
|
20241202,114500,537284500,404500,404500,404500,404500,1
|
|
20241202,114400,536880000,404500,404500,404500,404500,4
|
|
20241202,114300,535262000,404500,404500,404500,404500,1
|
|
20241202,114200,534857500,404500,404500,404500,404500,0
|
|
20241202,114100,534857500,404500,404500,404500,404500,2
|
|
20241202,114000,534048500,404000,404000,404000,404000,1
|
|
20241202,113900,533644500,404000,404000,404000,404000,1
|
|
20241202,113800,533240500,404500,404500,404500,404500,4
|
|
20241202,113700,531622500,404500,404500,404500,404500,1
|
|
20241202,113600,531218000,404500,404500,404500,404500,49
|
|
20241202,113500,511397500,404500,404500,404500,404500,0
|
|
20241202,113400,511397500,404500,404500,404500,404500,11
|
|
20241202,113300,506948000,405000,405000,405000,405000,3
|
|
20241202,113200,505733000,404500,404500,404500,404500,0
|
|
20241202,113100,505733000,404500,404500,404500,404500,0
|
|
20241202,113000,505733000,404500,404500,404500,404500,1
|
|
20241202,112900,505328500,404500,405000,405000,404500,82
|
|
20241202,112800,472148500,405000,405000,405000,405000,0
|
|
20241202,112700,472148500,405000,405000,405000,405000,0
|
|
20241202,112600,472148500,405000,405000,405000,405000,1
|
|
20241202,112500,471743500,405000,405000,405000,405000,0
|
|
20241202,112400,471743500,405000,405000,405000,405000,0
|
|
20241202,112300,471743500,405000,405000,405000,405000,0
|
|
20241202,112200,471743500,405000,405000,405000,405000,14
|
|
20241202,112100,466073500,405000,405000,405000,405000,1
|
|
20241202,112000,465668500,405500,405500,405500,405500,1
|
|
20241202,111900,465263000,405000,405000,405000,405000,0
|
|
20241202,111800,465263000,405000,405000,405000,405000,0
|
|
20241202,111700,465263000,405000,405000,405000,405000,1
|
|
20241202,111600,464858000,405500,405500,405500,405500,1
|
|
20241202,111500,464452500,405500,405500,405500,405500,0
|
|
20241202,111400,464452500,405500,405000,405500,405000,3
|
|
20241202,111300,463237000,405000,404500,405000,404500,3
|
|
20241202,111200,462022500,405000,404500,405000,404500,3
|
|
20241202,111100,460808000,405000,405000,405000,405000,1
|
|
20241202,111000,460403000,404500,404500,404500,404500,0
|
|
20241202,110900,460403000,404500,404500,404500,404500,0
|
|
20241202,110800,460403000,404500,405000,405000,404500,4
|
|
20241202,110700,458784000,405000,405000,405000,405000,1
|
|
20241202,110600,458379000,405000,405000,405000,405000,0
|
|
20241202,110500,458379000,405000,405000,405000,405000,6
|
|
20241202,110400,455949000,405000,405000,405000,405000,12
|
|
20241202,110300,451089000,405500,405500,405500,405500,3
|
|
20241202,110200,449872500,406000,406000,406000,406000,0
|
|
20241202,110100,449872500,406000,406000,406000,406000,1
|
|
20241202,110000,449466500,405000,406000,406000,405000,9
|
|
20241202,105900,445817000,406000,406000,406000,406000,0
|
|
20241202,105800,445817000,406000,406000,406000,406000,0
|
|
20241202,105700,445817000,406000,406000,406000,406000,0
|
|
20241202,105600,445817000,406000,406000,406000,406000,1
|
|
20241202,105500,445411000,405500,406000,406000,405500,6
|
|
20241202,105400,442976000,406500,406500,406500,406500,0
|
|
20241202,105300,442976000,406500,406500,406500,406500,0
|
|
20241202,105200,442976000,406500,406500,406500,406500,0
|
|
20241202,105100,442976000,406500,406500,406500,406500,3
|
|
20241202,105000,441756500,405500,405500,405500,405500,0
|
|
20241202,104900,441756500,405500,405500,405500,405500,0
|
|
20241202,104800,441756500,405500,405500,405500,405500,7
|
|
20241202,104700,438918000,405500,405500,405500,405500,0
|
|
20241202,104600,438918000,405500,405500,405500,405500,0
|
|
20241202,104500,438918000,405500,405500,405500,405500,1
|
|
20241202,104400,438512500,405500,405500,405500,405500,1
|
|
20241202,104300,438107000,405500,405500,405500,405500,0
|
|
20241202,104200,438107000,405500,405500,405500,405500,2
|
|
20241202,104100,437296000,406000,406000,406000,406000,0
|
|
20241202,104000,437296000,406000,405500,406000,405500,6
|
|
20241202,103900,434862500,406000,406000,406000,406000,5
|
|
20241202,103800,432832500,406000,405500,406000,405000,19
|
|
20241202,103700,425129000,406000,406500,406500,406000,6
|
|
20241202,103600,422690500,406000,406000,406000,406000,2
|
|
20241202,103500,421878500,406000,406000,406000,406000,0
|
|
20241202,103400,421878500,406000,406000,406000,406000,0
|
|
20241202,103300,421878500,406000,406000,406000,406000,1
|
|
20241202,103200,421472500,406000,406500,406500,406000,82
|
|
20241202,103100,388142000,407000,407500,407500,406500,20
|
|
20241202,103000,380006000,407500,407500,407500,407500,0
|
|
20241202,102900,380006000,407500,407500,407500,407500,0
|
|
20241202,102800,380006000,407500,407500,407500,407500,0
|
|
20241202,102700,380006000,407500,407500,407500,407500,0
|
|
20241202,102600,380006000,407500,407500,407500,407500,2
|
|
20241202,102500,379191000,407500,407500,407500,407500,1
|
|
20241202,102400,378783500,407500,407500,407500,407500,0
|
|
20241202,102300,378783500,407500,407500,407500,407500,1
|
|
20241202,102200,378376000,407500,407500,407500,407500,0
|
|
20241202,102100,378376000,407500,407000,407500,407000,2
|
|
20241202,102000,377561500,407000,407000,407000,407000,0
|
|
20241202,101900,377561500,407000,407000,407000,407000,0
|
|
20241202,101800,377561500,407000,407000,407000,407000,0
|
|
20241202,101700,377561500,407000,407500,407500,407000,6
|
|
20241202,101600,375117000,407500,407500,407500,407500,0
|
|
20241202,101500,375117000,407500,407500,407500,407500,1
|
|
20241202,101400,374709500,407500,407500,407500,407500,0
|
|
20241202,101300,374709500,407500,407500,407500,407500,1
|
|
20241202,101200,374302000,407000,406500,407000,406500,6
|
|
20241202,101100,371861000,407000,407000,407000,407000,0
|
|
20241202,101000,371861000,407000,407000,407000,407000,1
|
|
20241202,100900,371454000,406500,406500,406500,406500,1
|
|
20241202,100800,371047500,407000,407000,407000,407000,0
|
|
20241202,100700,371047500,407000,407000,407000,407000,2
|
|
20241202,100600,370233500,407000,407000,407000,407000,0
|
|
20241202,100500,370233500,407000,407000,407000,407000,0
|
|
20241202,100400,370233500,407000,407000,407000,407000,2
|
|
20241202,100300,369419500,407000,407000,407000,407000,2
|
|
20241202,100200,368605500,407000,407000,407000,407000,0
|
|
20241202,100100,368605500,407000,406500,407000,406500,2
|
|
20241202,100000,367792000,407000,407500,407500,407000,2
|
|
20241202,095900,366977500,407500,407500,407500,407500,0
|
|
20241202,095800,366977500,407500,407500,407500,407500,1
|
|
20241202,095700,366570000,407500,407500,407500,407500,0
|
|
20241202,095600,366570000,407500,406500,407500,406500,26
|
|
20241202,095500,355993000,406500,406500,406500,406500,0
|
|
20241202,095400,355993000,406500,406000,406500,406000,60
|
|
20241202,095300,331621000,405500,405500,405500,405500,0
|
|
20241202,095200,331621000,405500,405500,405500,405500,11
|
|
20241202,095100,327160500,405500,406000,406000,405500,10
|
|
20241202,095000,323104500,406000,406000,406000,406000,42
|
|
20241202,094900,306052500,406000,406000,406000,406000,2
|
|
20241202,094800,305240500,406000,406000,406000,406000,3
|
|
20241202,094700,304022500,405500,405500,405500,405500,0
|
|
20241202,094600,304022500,405500,405500,405500,405500,1
|
|
20241202,094500,303617000,405500,405500,405500,405500,0
|
|
20241202,094400,303617000,405500,405500,405500,405500,0
|
|
20241202,094300,303617000,405500,405500,405500,405500,0
|
|
20241202,094200,303617000,405500,405500,405500,405500,1
|
|
20241202,094100,303211500,405500,406000,406000,405500,17
|
|
20241202,094000,296310500,406500,406000,406500,406000,3
|
|
20241202,093900,295092000,406500,406500,406500,406500,21
|
|
20241202,093800,286555500,407500,407500,407500,407500,0
|
|
20241202,093700,286555500,407500,407500,407500,407500,3
|
|
20241202,093600,285333000,406500,406500,406500,406500,0
|
|
20241202,093500,285333000,406500,406500,406500,406500,0
|
|
20241202,093400,285333000,406500,406500,406500,406500,0
|
|
20241202,093300,285333000,406500,406500,406500,406500,2
|
|
20241202,093200,284520000,408000,408000,408000,408000,2
|
|
20241202,093100,283704000,408000,408000,408000,408000,0
|
|
20241202,093000,283704000,408000,408000,408000,408000,2
|
|
20241202,092900,282888000,406500,406500,406500,406500,1
|
|
20241202,092800,282481500,406500,406500,406500,406500,1
|
|
20241202,092700,282075000,408000,408000,408000,408000,1
|
|
20241202,092600,281667000,408500,409500,409500,406500,236
|
|
20241202,092500,185355500,409000,409000,409000,409000,0
|
|
20241202,092400,185355500,409000,409000,409000,409000,0
|
|
20241202,092300,185355500,409000,409000,409000,409000,1
|
|
20241202,092200,184946500,410000,410000,410000,410000,0
|
|
20241202,092100,184946500,410000,410000,410000,410000,2
|
|
20241202,092000,184126500,410000,408000,410000,408000,57
|
|
20241202,091900,160855500,407500,407500,407500,407500,3
|
|
20241202,091800,159633000,408000,408000,408000,408000,37
|
|
20241202,091700,144537000,408000,408000,408000,408000,1
|
|
20241202,091600,144129000,408000,410000,410000,408000,44
|
|
20241202,091500,126138000,410500,410500,410500,410500,6
|
|
20241202,091400,123675000,411500,411500,411500,411500,0
|
|
20241202,091300,123675000,411500,411500,411500,411500,0
|
|
20241202,091200,123675000,411500,411500,411500,411500,13
|
|
20241202,091100,118325500,411500,411500,411500,411500,0
|
|
20241202,091000,118325500,411500,411500,412000,411500,11
|
|
20241202,090900,113795500,411500,411500,411500,411500,11
|
|
20241202,090800,109269000,411500,411500,411500,411500,2
|
|
20241202,090700,108446000,411000,411500,411500,410000,41
|
|
20241202,090600,91590000,411500,412000,412000,411500,4
|
|
20241202,090500,89943500,411500,412000,412000,411000,6
|
|
20241202,090400,87475000,412000,412500,412500,412000,27
|
|
20241202,090300,76344500,412500,412500,412500,410500,25
|
|
20241202,090200,66036000,412500,412500,412500,412500,22
|
|
20241202,090100,56961000,412500,412500,412500,412500,17
|
|
20241202,090000,49948500,412500,413000,414000,410000,121
|