589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,184500,121836813500,282500,282500,282500,282500,0
|
|
20241129,184400,121836813500,282500,282500,282500,282500,0
|
|
20241129,184300,121836813500,282500,282500,282500,282500,0
|
|
20241129,184200,121836813500,282500,282500,282500,282500,0
|
|
20241129,184100,121836813500,282500,282500,282500,282500,0
|
|
20241129,184000,121836813500,282500,282500,282500,282500,0
|
|
20241129,183900,121836813500,282500,282500,282500,282500,0
|
|
20241129,183800,121836813500,282500,282500,282500,282500,0
|
|
20241129,183700,121836813500,282500,282500,282500,282500,0
|
|
20241129,183600,121836813500,282500,282500,282500,282500,0
|
|
20241129,183500,121836813500,282500,282500,282500,282500,0
|
|
20241129,183400,121836813500,282500,282500,282500,282500,0
|
|
20241129,183300,121836813500,282500,282500,282500,282500,0
|
|
20241129,183200,121836813500,282500,282500,282500,282500,0
|
|
20241129,183100,121836813500,282500,282500,282500,282500,0
|
|
20241129,183000,121836813500,282500,282500,282500,282500,0
|
|
20241129,182900,121836813500,282500,282500,282500,282500,0
|
|
20241129,182800,121836813500,282500,282500,282500,282500,0
|
|
20241129,182700,121836813500,282500,282500,282500,282500,0
|
|
20241129,182600,121836813500,282500,282500,282500,282500,0
|
|
20241129,182500,121836813500,282500,282500,282500,282500,0
|
|
20241129,182400,121836813500,282500,282500,282500,282500,0
|
|
20241129,182300,121836813500,282500,282500,282500,282500,0
|
|
20241129,182200,121836813500,282500,282500,282500,282500,0
|
|
20241129,182100,121836813500,282500,282500,282500,282500,0
|
|
20241129,182000,121836813500,282500,282500,282500,282500,0
|
|
20241129,181900,121836813500,282500,282500,282500,282500,0
|
|
20241129,181800,121836813500,282500,282500,282500,282500,0
|
|
20241129,181700,121836813500,282500,282500,282500,282500,0
|
|
20241129,181600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,181500,121836813500,282500,282500,282500,282500,0
|
|
20241129,181400,121836813500,282500,282500,282500,282500,0
|
|
20241129,181300,121836813500,282500,282500,282500,282500,0
|
|
20241129,181200,121836813500,282500,282500,282500,282500,0
|
|
20241129,181100,121836813500,282500,282500,282500,282500,0
|
|
20241129,181000,121836813500,282500,282500,282500,282500,0
|
|
20241129,180900,121836813500,282500,282500,282500,282500,0
|
|
20241129,180800,121836813500,282500,282500,282500,282500,0
|
|
20241129,180700,121836813500,282500,282500,282500,282500,0
|
|
20241129,180600,121836813500,282500,282500,282500,282500,0
|
|
20241129,180500,121836813500,282500,282500,282500,282500,0
|
|
20241129,180400,121836813500,282500,282500,282500,282500,0
|
|
20241129,180300,121836813500,282500,282500,282500,282500,0
|
|
20241129,180200,121836813500,282500,282500,282500,282500,0
|
|
20241129,180100,121836813500,282500,282500,282500,282500,0
|
|
20241129,180000,121836813500,282500,282500,282500,282500,0
|
|
20241129,175900,121836813500,282500,282500,282500,282500,0
|
|
20241129,175800,121836813500,282500,282500,282500,282500,0
|
|
20241129,175700,121836813500,282500,282500,282500,282500,0
|
|
20241129,175600,121836813500,282500,282500,282500,282500,0
|
|
20241129,175500,121836813500,282500,282500,282500,282500,0
|
|
20241129,175400,121836813500,282500,282500,282500,282500,0
|
|
20241129,175300,121836813500,282500,282500,282500,282500,0
|
|
20241129,175200,121836813500,282500,282500,282500,282500,0
|
|
20241129,175100,121836813500,282500,282500,282500,282500,0
|
|
20241129,175000,121836813500,282500,282500,282500,282500,0
|
|
20241129,174900,121836813500,282500,282500,282500,282500,0
|
|
20241129,174800,121836813500,282500,282500,282500,282500,0
|
|
20241129,174700,121836813500,282500,282500,282500,282500,0
|
|
20241129,174600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,174500,121836813500,282500,282500,282500,282500,0
|
|
20241129,174400,121836813500,282500,282500,282500,282500,0
|
|
20241129,174300,121836813500,282500,282500,282500,282500,0
|
|
20241129,174200,121836813500,282500,282500,282500,282500,0
|
|
20241129,174100,121836813500,282500,282500,282500,282500,0
|
|
20241129,174000,121836813500,282500,282500,282500,282500,0
|
|
20241129,173900,121836813500,282500,282500,282500,282500,0
|
|
20241129,173800,121836813500,282500,282500,282500,282500,0
|
|
20241129,173700,121836813500,282500,282500,282500,282500,0
|
|
20241129,173600,121836813500,282500,282500,282500,282500,0
|
|
20241129,173500,121836813500,282500,282500,282500,282500,0
|
|
20241129,173400,121836813500,282500,282500,282500,282500,0
|
|
20241129,173300,121836813500,282500,282500,282500,282500,0
|
|
20241129,173200,121836813500,282500,282500,282500,282500,0
|
|
20241129,173100,121836813500,282500,282500,282500,282500,0
|
|
20241129,173000,121836813500,282500,282500,282500,282500,0
|
|
20241129,172900,121836813500,282500,282500,282500,282500,0
|
|
20241129,172800,121836813500,282500,282500,282500,282500,0
|
|
20241129,172700,121836813500,282500,282500,282500,282500,0
|
|
20241129,172600,121836813500,282500,282500,282500,282500,0
|
|
20241129,172500,121836813500,282500,282500,282500,282500,0
|
|
20241129,172400,121836813500,282500,282500,282500,282500,0
|
|
20241129,172300,121836813500,282500,282500,282500,282500,0
|
|
20241129,172200,121836813500,282500,282500,282500,282500,0
|
|
20241129,172100,121836813500,282500,282500,282500,282500,0
|
|
20241129,172000,121836813500,282500,282500,282500,282500,0
|
|
20241129,171900,121836813500,282500,282500,282500,282500,0
|
|
20241129,171800,121836813500,282500,282500,282500,282500,0
|
|
20241129,171700,121836813500,282500,282500,282500,282500,0
|
|
20241129,171600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,171500,121836813500,282500,282500,282500,282500,0
|
|
20241129,171400,121836813500,282500,282500,282500,282500,0
|
|
20241129,171300,121836813500,282500,282500,282500,282500,0
|
|
20241129,171200,121836813500,282500,282500,282500,282500,0
|
|
20241129,171100,121836813500,282500,282500,282500,282500,0
|
|
20241129,171000,121836813500,282500,282500,282500,282500,0
|
|
20241129,170900,121836813500,282500,282500,282500,282500,0
|
|
20241129,170800,121836813500,282500,282500,282500,282500,0
|
|
20241129,170700,121836813500,282500,282500,282500,282500,0
|
|
20241129,170600,121836813500,282500,282500,282500,282500,0
|
|
20241129,170500,121836813500,282500,282500,282500,282500,0
|
|
20241129,170400,121836813500,282500,282500,282500,282500,0
|
|
20241129,170300,121836813500,282500,282500,282500,282500,0
|
|
20241129,170200,121836813500,282500,282500,282500,282500,0
|
|
20241129,170100,121836813500,282500,282500,282500,282500,0
|
|
20241129,170000,121836813500,282500,282500,282500,282500,0
|
|
20241129,165900,121836813500,282500,282500,282500,282500,0
|
|
20241129,165800,121836813500,282500,282500,282500,282500,0
|
|
20241129,165700,121836813500,282500,282500,282500,282500,0
|
|
20241129,165600,121836813500,282500,282500,282500,282500,0
|
|
20241129,165500,121836813500,282500,282500,282500,282500,0
|
|
20241129,165400,121836813500,282500,282500,282500,282500,0
|
|
20241129,165300,121836813500,282500,282500,282500,282500,0
|
|
20241129,165200,121836813500,282500,282500,282500,282500,0
|
|
20241129,165100,121836813500,282500,282500,282500,282500,0
|
|
20241129,165000,121836813500,282500,282500,282500,282500,0
|
|
20241129,164900,121836813500,282500,282500,282500,282500,0
|
|
20241129,164800,121836813500,282500,282500,282500,282500,0
|
|
20241129,164700,121836813500,282500,282500,282500,282500,0
|
|
20241129,164600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,164500,121836813500,282500,282500,282500,282500,0
|
|
20241129,164400,121836813500,282500,282500,282500,282500,0
|
|
20241129,164300,121836813500,282500,282500,282500,282500,0
|
|
20241129,164200,121836813500,282500,282500,282500,282500,0
|
|
20241129,164100,121836813500,282500,282500,282500,282500,0
|
|
20241129,164000,121836813500,282500,282500,282500,282500,0
|
|
20241129,163900,121836813500,282500,282500,282500,282500,0
|
|
20241129,163800,121836813500,282500,282500,282500,282500,0
|
|
20241129,163700,121836813500,282500,282500,282500,282500,0
|
|
20241129,163600,121836813500,282500,282500,282500,282500,0
|
|
20241129,163500,121836813500,282500,282500,282500,282500,0
|
|
20241129,163400,121836813500,282500,282500,282500,282500,0
|
|
20241129,163300,121836813500,282500,282500,282500,282500,0
|
|
20241129,163200,121836813500,282500,282500,282500,282500,0
|
|
20241129,163100,121836813500,282500,282500,282500,282500,0
|
|
20241129,163000,121836813500,282500,282500,282500,282500,0
|
|
20241129,162900,121836813500,282500,282500,282500,282500,0
|
|
20241129,162800,121836813500,282500,282500,282500,282500,0
|
|
20241129,162700,121836813500,282500,282500,282500,282500,0
|
|
20241129,162600,121836813500,282500,282500,282500,282500,0
|
|
20241129,162500,121836813500,282500,282500,282500,282500,0
|
|
20241129,162400,121836813500,282500,282500,282500,282500,0
|
|
20241129,162300,121836813500,282500,282500,282500,282500,0
|
|
20241129,162200,121836813500,282500,282500,282500,282500,0
|
|
20241129,162100,121836813500,282500,282500,282500,282500,0
|
|
20241129,162000,121836813500,282500,282500,282500,282500,0
|
|
20241129,161900,121836813500,282500,282500,282500,282500,0
|
|
20241129,161800,121836813500,282500,282500,282500,282500,0
|
|
20241129,161700,121836813500,282500,282500,282500,282500,0
|
|
20241129,161600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,161500,121836813500,282500,282500,282500,282500,0
|
|
20241129,161400,121836813500,282500,282500,282500,282500,0
|
|
20241129,161300,121836813500,282500,282500,282500,282500,0
|
|
20241129,161200,121836813500,282500,282500,282500,282500,0
|
|
20241129,161100,121836813500,282500,282500,282500,282500,0
|
|
20241129,161000,121836813500,282500,282500,282500,282500,0
|
|
20241129,160900,121836813500,282500,282500,282500,282500,0
|
|
20241129,160800,121836813500,282500,282500,282500,282500,0
|
|
20241129,160700,121836813500,282500,282500,282500,282500,0
|
|
20241129,160600,121836813500,282500,282500,282500,282500,0
|
|
20241129,160500,121836813500,282500,282500,282500,282500,0
|
|
20241129,160400,121836813500,282500,282500,282500,282500,0
|
|
20241129,160300,121836813500,282500,282500,282500,282500,0
|
|
20241129,160200,121836813500,282500,282500,282500,282500,0
|
|
20241129,160100,121836813500,282500,282500,282500,282500,0
|
|
20241129,160000,121836813500,282500,282500,282500,282500,0
|
|
20241129,155900,121836813500,282500,282500,282500,282500,0
|
|
20241129,155800,121836813500,282500,282500,282500,282500,0
|
|
20241129,155700,121836813500,282500,282500,282500,282500,0
|
|
20241129,155600,121836813500,282500,282500,282500,282500,0
|
|
20241129,155500,121836813500,282500,282500,282500,282500,0
|
|
20241129,155400,121836813500,282500,282500,282500,282500,0
|
|
20241129,155300,121836813500,282500,282500,282500,282500,0
|
|
20241129,155200,121836813500,282500,282500,282500,282500,0
|
|
20241129,155100,121836813500,282500,282500,282500,282500,0
|
|
20241129,155000,121836813500,282500,282500,282500,282500,0
|
|
20241129,154900,121836813500,282500,282500,282500,282500,0
|
|
20241129,154800,121836813500,282500,282500,282500,282500,0
|
|
20241129,154700,121836813500,282500,282500,282500,282500,0
|
|
20241129,154600,121836813500,282500,282500,282500,282500,62376
|
|
20241129,154500,121836813500,282500,282500,282500,282500,0
|
|
20241129,154400,121836813500,282500,282500,282500,282500,0
|
|
20241129,154300,121836813500,282500,282500,282500,282500,0
|
|
20241129,154200,121836813500,282500,282500,282500,282500,0
|
|
20241129,154100,121836813500,282500,282500,282500,282500,0
|
|
20241129,154000,121836813500,282500,282500,282500,282500,0
|
|
20241129,153900,121836813500,282500,282500,282500,282500,0
|
|
20241129,153800,121836813500,282500,282500,282500,282500,0
|
|
20241129,153700,121836813500,282500,282500,282500,282500,0
|
|
20241129,153600,121836813500,282500,282500,282500,282500,0
|
|
20241129,153500,121836813500,282500,282500,282500,282500,0
|
|
20241129,153400,121836813500,282500,282500,282500,282500,0
|
|
20241129,153300,121836813500,282500,282500,282500,282500,0
|
|
20241129,153200,121836813500,282500,282500,282500,282500,0
|
|
20241129,153100,121836813500,282500,282500,282500,282500,0
|
|
20241129,153000,121836813500,282500,282500,282500,282500,62376
|
|
20241129,152900,104215593500,283500,283500,283500,283500,0
|
|
20241129,152800,104215593500,283500,283500,283500,283500,0
|
|
20241129,152700,104215593500,283500,283500,283500,283500,0
|
|
20241129,152600,104215593500,283500,283500,283500,283500,0
|
|
20241129,152500,104215593500,283500,283500,283500,283500,0
|
|
20241129,152400,104215593500,283500,283500,283500,283500,0
|
|
20241129,152300,104215593500,283500,283500,283500,283500,0
|
|
20241129,152200,104215593500,283500,283500,283500,283500,0
|
|
20241129,152100,104215593500,283500,283500,283500,283500,0
|
|
20241129,152000,104215593500,283500,283500,283500,283500,0
|
|
20241129,151900,104215593500,283500,283500,283500,283000,1826
|
|
20241129,151800,103698707500,283500,282500,283500,282500,2954
|
|
20241129,151700,102863001000,283000,282500,283000,282000,2511
|
|
20241129,151600,102153484000,282500,282500,283000,282500,4218
|
|
20241129,151500,100961746500,282500,283000,283000,282500,2040
|
|
20241129,151400,100385365000,282500,282500,283000,282500,3008
|
|
20241129,151300,99534884000,283000,282500,283000,282500,1197
|
|
20241129,151200,99196667000,283000,283000,283000,282500,1409
|
|
20241129,151100,98798537500,283000,283000,283000,282500,1206
|
|
20241129,151000,98457698500,283000,283000,283500,282500,2371
|
|
20241129,150900,97786812000,283500,283000,283500,283000,1972
|
|
20241129,150800,97228670500,283000,283000,283500,283000,918
|
|
20241129,150700,96968820500,283000,283000,283500,282500,5288
|
|
20241129,150600,95472361000,282500,283000,283000,282500,1587
|
|
20241129,150500,95023831000,282500,283000,283500,282500,2702
|
|
20241129,150400,94259292000,283000,283000,283500,283000,2707
|
|
20241129,150300,93493159500,283500,283500,283500,283000,1862
|
|
20241129,150200,92966161500,283000,283500,283500,283000,1582
|
|
20241129,150100,92518332000,283000,283000,283500,283000,1327
|
|
20241129,150000,92142543000,283500,283500,284000,283000,6356
|
|
20241129,145900,90342097000,283500,283500,284000,283500,2525
|
|
20241129,145800,89626230000,284000,283500,284000,283500,1448
|
|
20241129,145700,89215683000,283500,284000,284000,283500,795
|
|
20241129,145600,88990237000,283500,284000,284000,283500,3533
|
|
20241129,145500,87988562000,283500,283500,284000,283500,1148
|
|
20241129,145400,87662965000,283500,284000,284000,283500,888
|
|
20241129,145300,87411190500,284000,284000,284500,283500,5224
|
|
20241129,145200,85927550500,284000,284000,284500,284000,639
|
|
20241129,145100,85746039500,284500,284000,284500,284000,979
|
|
20241129,145000,85467918500,284000,284000,284500,284000,1030
|
|
20241129,144900,85175386500,284000,284500,284500,284000,886
|
|
20241129,144800,84923745000,284000,284000,284500,284000,851
|
|
20241129,144700,84681959000,284000,284500,284500,284000,977
|
|
20241129,144600,84404459500,284500,284500,284500,284000,752
|
|
20241129,144500,84190856000,284000,284000,284500,284000,653
|
|
20241129,144400,84005349500,284000,284000,284500,284000,3789
|
|
20241129,144300,82929235000,284000,284000,284500,284000,848
|
|
20241129,144200,82688337000,284500,284500,284500,284000,864
|
|
20241129,144100,82442898500,284000,284000,284500,284000,396
|
|
20241129,144000,82330310000,284500,284000,284500,284000,244
|
|
20241129,143900,82260944000,284000,284500,284500,284000,1048
|
|
20241129,143800,81963191500,284500,284500,284500,284000,389
|
|
20241129,143700,81852614500,284500,284000,284500,284000,514
|
|
20241129,143600,81706534500,284500,284500,284500,284000,641
|
|
20241129,143500,81524239000,284000,284000,284500,284000,393
|
|
20241129,143400,81412558500,284500,284000,284500,284000,536
|
|
20241129,143300,81260203000,284000,284000,284500,284000,864
|
|
20241129,143200,81014710500,284500,284500,284500,284000,1727
|
|
20241129,143100,80524156500,284000,284500,284500,284000,451
|
|
20241129,143000,80395993000,284500,284500,284500,284000,634
|
|
20241129,142900,80215820500,284000,284500,284500,284000,354
|
|
20241129,142800,80115154000,284500,284000,284500,284000,480
|
|
20241129,142700,79978766500,284000,284500,284500,284000,723
|
|
20241129,142600,79773325500,284500,284500,284500,284000,298
|
|
20241129,142500,79688595500,284500,284000,284500,284000,500
|
|
20241129,142400,79546475000,284500,284000,284500,284000,1327
|
|
20241129,142300,79169480500,284000,284000,284500,284000,499
|
|
20241129,142200,79027684000,284000,284000,284500,284000,324
|
|
20241129,142100,78935585000,284000,284500,284500,284000,903
|
|
20241129,142000,78679097500,284000,284500,285000,284000,2729
|
|
20241129,141900,77902685000,284500,284500,285000,284500,290
|
|
20241129,141800,77820159000,284500,284500,285000,284500,444
|
|
20241129,141700,77693743500,284500,285000,285000,284500,525
|
|
20241129,141600,77544348500,285000,284500,285000,284500,458
|
|
20241129,141500,77413998500,284500,285000,285000,284500,346
|
|
20241129,141400,77315544500,284500,284500,285000,284500,440
|
|
20241129,141300,77190344000,285000,284500,285000,284500,623
|
|
20241129,141200,77013038500,284500,284500,285000,284500,412
|
|
20241129,141100,76895720500,285000,284500,285000,284500,422
|
|
20241129,141000,76775634500,285000,284500,285000,284500,228
|
|
20241129,140900,76710749000,284500,284500,285000,284500,348
|
|
20241129,140800,76611730500,284500,284500,285000,284500,337
|
|
20241129,140700,76515838500,284500,284500,285000,284500,318
|
|
20241129,140600,76425358000,284500,284500,285000,284500,483
|
|
20241129,140500,76287933500,284500,284500,285000,284500,277
|
|
20241129,140400,76209120500,284500,284500,285000,284500,2792
|
|
20241129,140300,75414721000,285000,284500,285000,284500,169
|
|
20241129,140200,75366628500,285000,284500,285000,284500,665
|
|
20241129,140100,75177393500,284500,284500,285000,284500,183
|
|
20241129,140000,75125287500,284500,284500,285000,284500,732
|
|
20241129,135900,74917024000,285000,285000,285000,284500,207
|
|
20241129,135800,74858087500,284500,284500,285000,284500,136
|
|
20241129,135700,74819369000,284500,284500,285000,284500,687
|
|
20241129,135600,74623901500,285000,285000,285000,284500,544
|
|
20241129,135500,74468972000,285000,284500,285000,284500,251
|
|
20241129,135400,74397535500,284500,284500,285000,284500,559
|
|
20241129,135300,74238463500,284500,284500,285000,284500,205
|
|
20241129,135200,74180138000,285000,284500,285000,284500,505
|
|
20241129,135100,74036423000,284500,284500,285000,284500,199
|
|
20241129,135000,73979745500,284500,285000,285000,284500,664
|
|
20241129,134900,73790823500,285000,285000,285000,284500,325
|
|
20241129,134800,73698327500,284500,284500,285000,284500,483
|
|
20241129,134700,73560833000,284500,284500,285000,284500,339
|
|
20241129,134600,73464343000,285000,284500,285000,284500,629
|
|
20241129,134500,73285386000,284500,284500,285000,284500,288
|
|
20241129,134400,73203423000,284500,285000,285000,284500,403
|
|
20241129,134300,73088739000,284500,284500,285000,284500,247
|
|
20241129,134200,73018396500,284500,284500,285000,284500,416
|
|
20241129,134100,72900012500,284500,285000,285000,284500,197
|
|
20241129,134000,72843947000,284500,284500,285000,284500,161
|
|
20241129,133900,72798129500,284500,284500,285000,284500,1500
|
|
20241129,133800,72371357000,285000,285000,285500,284500,873
|
|
20241129,133700,72122605000,285000,285000,285500,284500,4174
|
|
20241129,133600,70933595500,285000,285500,285500,285000,224
|
|
20241129,133500,70869746500,285000,285000,285500,285000,442
|
|
20241129,133400,70743769500,285000,285000,285500,285000,1541
|
|
20241129,133300,70304565000,285500,285000,285500,285000,252
|
|
20241129,133200,70232728000,285000,285000,285500,285000,485
|
|
20241129,133100,70094490500,285500,285000,285500,285000,188
|
|
20241129,133000,70040869000,285000,285000,285500,285000,302
|
|
20241129,132900,69954770500,285000,285000,285500,285000,142
|
|
20241129,132800,69914271500,285000,285000,285500,285000,89
|
|
20241129,132700,69888882500,285500,285000,285500,285000,156
|
|
20241129,132600,69844401000,285000,285000,285500,285000,109
|
|
20241129,132500,69813326000,285000,285000,285500,285000,509
|
|
20241129,132400,69668168000,285000,285500,286000,285000,1396
|
|
20241129,132300,69269617000,285500,285500,286000,285500,646
|
|
20241129,132200,69085147000,286000,285500,286000,285500,140
|
|
20241129,132100,69045143500,286000,286000,286000,285500,226
|
|
20241129,132000,68980563500,285500,285500,286000,285500,189
|
|
20241129,131900,68926558000,285500,285500,286000,285500,88
|
|
20241129,131800,68901428000,285500,285500,286000,285500,331
|
|
20241129,131700,68806907000,285500,285500,286000,285500,177
|
|
20241129,131600,68756351500,285500,285500,286000,285500,155
|
|
20241129,131500,68712089500,285500,285500,286000,285500,155
|
|
20241129,131400,68667818000,286000,286000,286000,285500,187
|
|
20241129,131300,68614413500,285500,285500,286000,285500,568
|
|
20241129,131200,68452225500,285500,286000,286000,285500,162
|
|
20241129,131100,68405954500,286000,285500,286000,285500,93
|
|
20241129,131000,68379387000,285500,285500,286000,285500,594
|
|
20241129,130900,68209565000,286000,285500,286000,285500,3243
|
|
20241129,130800,67283463000,285000,285500,285500,285000,204
|
|
20241129,130700,67225292000,285000,285500,285500,285000,80
|
|
20241129,130600,67202477000,285000,285500,285500,285000,95
|
|
20241129,130500,67175381500,285000,285000,285500,285000,541
|
|
20241129,130400,67021191000,285500,285500,285500,285000,225
|
|
20241129,130300,66957055500,285500,285500,285500,285000,256
|
|
20241129,130200,66884076500,285500,285500,285500,285000,178
|
|
20241129,130100,66833326000,285000,285000,285500,285000,246
|
|
20241129,130000,66763186500,285500,284500,285500,284500,3566
|
|
20241129,125900,65746847000,284500,285000,285500,284500,5162
|
|
20241129,125800,64275727000,285500,285000,285500,285000,383
|
|
20241129,125700,64166557000,285000,285500,285500,285000,113
|
|
20241129,125600,64134341500,285500,285000,285500,285000,194
|
|
20241129,125500,64079014000,285500,285500,285500,285000,200
|
|
20241129,125400,64021999000,285500,285500,285500,285000,199
|
|
20241129,125300,63965253000,285500,285500,285500,285000,222
|
|
20241129,125200,63901964500,285000,285500,285500,285000,270
|
|
20241129,125100,63824954500,285000,285500,285500,285000,245
|
|
20241129,125000,63755049500,285500,285000,285500,285000,377
|
|
20241129,124900,63647573500,285000,285000,285500,285000,197
|
|
20241129,124800,63591366500,285500,285000,285500,285000,295
|
|
20241129,124700,63507216500,285000,285000,285500,285000,258
|
|
20241129,124600,63433589500,285500,285500,285500,285000,440
|
|
20241129,124500,63308152000,285500,285000,285500,285000,185
|
|
20241129,124400,63255410500,285500,285500,285500,285000,104
|
|
20241129,124300,63225742500,285000,285500,285500,285000,47
|
|
20241129,124200,63212334000,285500,285500,285500,285000,89
|
|
20241129,124100,63186945500,285500,285500,285500,285000,162
|
|
20241129,124000,63140752500,285000,285000,285500,285000,128
|
|
20241129,123900,63104258000,285000,285000,285500,285000,136
|
|
20241129,123800,63065473500,285500,285000,285500,285000,247
|
|
20241129,123700,62994989000,285500,285500,285500,285000,355
|
|
20241129,123600,62893717000,285000,285000,285500,285000,220
|
|
20241129,123500,62830936000,285000,285000,285500,285000,121
|
|
20241129,123400,62796416500,285500,285000,285500,285000,230
|
|
20241129,123300,62730838000,285500,285000,285500,285000,1069
|
|
20241129,123200,62425707000,285500,286000,286000,285500,812
|
|
20241129,123100,62193879000,285500,286000,286000,285500,241
|
|
20241129,123000,62125058000,286000,286000,286000,285500,318
|
|
20241129,122900,62034254500,286000,285500,286000,285500,141
|
|
20241129,122800,61993977500,286000,286000,286000,285500,101
|
|
20241129,122700,61965133500,286000,286000,286000,285500,132
|
|
20241129,122600,61927414000,285500,286000,286500,285500,2341
|
|
20241129,122500,61258151500,286500,286500,286500,286000,78
|
|
20241129,122400,61235819000,286500,286000,286500,286000,125
|
|
20241129,122300,61200024500,286000,286500,286500,286000,171
|
|
20241129,122200,61151097500,286000,286500,286500,286000,132
|
|
20241129,122100,61113329500,286000,286500,286500,286000,63
|
|
20241129,122000,61095288500,286000,286500,286500,286000,149
|
|
20241129,121900,61052613000,286500,286500,286500,286000,152
|
|
20241129,121800,61009116000,286500,286000,286500,286000,372
|
|
20241129,121700,60902539000,286000,286000,286500,286000,227
|
|
20241129,121600,60837604500,286500,286500,286500,286000,191
|
|
20241129,121500,60782940500,286000,286000,286500,286000,201
|
|
20241129,121400,60725430500,286500,286500,286500,286000,449
|
|
20241129,121300,60596995000,286000,286000,286500,286000,100
|
|
20241129,121200,60568368500,286500,286500,286500,286000,892
|
|
20241129,121100,60312894500,286000,286000,286500,286000,3690
|
|
20241129,121000,59257055500,286000,285500,286000,285500,550
|
|
20241129,120900,59100004000,286000,285500,286000,285500,130
|
|
20241129,120800,59062842000,285500,285500,286000,285500,133
|
|
20241129,120700,59024847500,286000,286000,286000,285500,182
|
|
20241129,120600,58972817000,286000,286000,286000,285500,178
|
|
20241129,120500,58921930500,286000,286000,286000,285500,97
|
|
20241129,120400,58894223000,286000,285500,286000,285500,85
|
|
20241129,120300,58869927500,286000,285500,286000,285500,281
|
|
20241129,120200,58789657000,285500,285500,286000,285500,68
|
|
20241129,120100,58770214000,286000,286000,286000,285500,361
|
|
20241129,120000,58666997500,285500,285500,286000,285500,57
|
|
20241129,115900,58650709000,285500,285500,286000,285500,1790
|
|
20241129,115800,58139529500,285500,285500,285500,285000,189
|
|
20241129,115700,58085630500,285500,285000,285500,285000,110
|
|
20241129,115600,58054250000,285500,285500,285500,285000,66
|
|
20241129,115500,58035417000,285000,285000,285500,285000,96
|
|
20241129,115400,58008038500,285500,285500,285500,285000,117
|
|
20241129,115300,57974672500,285500,285500,285500,285000,696
|
|
20241129,115200,57776122500,285000,285500,285500,285000,98
|
|
20241129,115100,57748187000,285000,285500,285500,285000,132
|
|
20241129,115000,57710542500,285000,285500,285500,285000,390
|
|
20241129,114900,57599219000,285000,285500,285500,285000,120
|
|
20241129,114800,57564985000,285000,285500,285500,285000,201
|
|
20241129,114700,57507617000,285500,285000,285500,285000,2537
|
|
20241129,114600,56784403000,284500,285000,285000,284500,149
|
|
20241129,114500,56741979000,284500,285000,285000,284500,249
|
|
20241129,114400,56671108500,285000,285000,285000,284500,294
|
|
20241129,114300,56587435000,285000,284500,285000,284500,82
|
|
20241129,114200,56564086500,284500,284500,285000,284500,429
|
|
20241129,114100,56441950000,284500,284500,285000,284500,220
|
|
20241129,114000,56379295500,284500,285000,285000,284500,310
|
|
20241129,113900,56291050500,285000,285000,285000,284500,92
|
|
20241129,113800,56264843000,285000,285000,285000,284500,89
|
|
20241129,113700,56239508000,285000,285000,285000,284500,36
|
|
20241129,113600,56229260000,285000,285000,285000,284500,250
|
|
20241129,113500,56158100000,285000,285000,285500,284500,1876
|
|
20241129,113400,55623442000,285500,285500,285500,285000,491
|
|
20241129,113300,55483446000,285500,285500,285500,285000,109
|
|
20241129,113200,55452350500,285500,285000,285500,285000,76
|
|
20241129,113100,55430667000,285000,285000,285500,285000,184
|
|
20241129,113000,55378169000,285000,285000,285500,285000,116
|
|
20241129,112900,55345081500,285000,284500,285500,284500,4091
|
|
20241129,112800,54180504000,284500,284500,284500,284000,217
|
|
20241129,112700,54118801500,284500,284000,284500,284000,733
|
|
20241129,112600,53910362500,284000,284000,284500,284000,280
|
|
20241129,112500,53830776500,284500,284500,284500,284000,260
|
|
20241129,112400,53756854000,284500,284500,284500,284000,173
|
|
20241129,112300,53707677000,284000,284000,284500,284000,340
|
|
20241129,112200,53611083000,284000,284000,284500,284000,475
|
|
20241129,112100,53476047500,284500,284000,284500,284000,223
|
|
20241129,112000,53412671500,284000,284500,284500,284000,166
|
|
20241129,111900,53365477000,284000,284500,284500,284000,292
|
|
20241129,111800,53282484000,284000,284500,284500,284000,399
|
|
20241129,111700,53169078000,284000,284000,284500,284000,550
|
|
20241129,111600,53012802000,284500,284000,284500,284000,344
|
|
20241129,111500,52914996500,284000,284000,284500,284000,237
|
|
20241129,111400,52847641500,284000,284000,284500,284000,323
|
|
20241129,111300,52755819000,284500,284500,284500,284000,141
|
|
20241129,111200,52715752000,284500,284500,284500,284000,195
|
|
20241129,111100,52660306000,284000,284000,284500,284000,335
|
|
20241129,111000,52565110000,284000,285000,285000,284000,2469
|
|
20241129,110900,51862800500,284500,284500,285000,284500,374
|
|
20241129,110800,51756377500,284500,285000,285000,284500,897
|
|
20241129,110700,51500877500,285000,284500,285000,284500,225
|
|
20241129,110600,51436838000,285000,285000,285000,284500,122
|
|
20241129,110500,51402082500,284500,284500,285000,284500,642
|
|
20241129,110400,51219406000,285000,284500,285000,284500,280
|
|
20241129,110300,51139693000,285000,285000,285000,284500,232
|
|
20241129,110200,51073586500,285000,285000,285000,284500,311
|
|
20241129,110100,50985043000,285000,285000,285000,284500,901
|
|
20241129,110000,50728370500,284500,284500,285000,284500,165
|
|
20241129,105900,50681409000,285000,284500,285000,284500,161
|
|
20241129,105800,50635589500,284500,285000,285000,284500,166
|
|
20241129,105700,50588333500,284500,284500,285000,284500,1358
|
|
20241129,105600,50201948000,284500,284500,285000,284500,928
|
|
20241129,105500,49937626500,285000,284500,285000,284000,1489
|
|
20241129,105400,49514042500,284000,285000,285000,284000,2752
|
|
20241129,105300,48731105500,285000,285000,285000,284500,211
|
|
20241129,105200,48671062500,284500,285000,285000,284500,227
|
|
20241129,105100,48606461500,284500,284500,285000,284500,611
|
|
20241129,105000,48432534500,285000,284500,285000,284500,224
|
|
20241129,104900,48368742000,285000,285000,285500,284500,2209
|
|
20241129,104800,47739227000,285500,285000,285500,285000,205
|
|
20241129,104700,47680754000,285500,285000,285500,285000,815
|
|
20241129,104600,47448124500,285000,285500,285500,285000,183
|
|
20241129,104500,47395959000,285000,285000,285500,285000,163
|
|
20241129,104400,47349496500,285500,285000,285500,285000,307
|
|
20241129,104300,47261950500,285000,284500,285500,284500,1716
|
|
20241129,104200,46772875000,285000,284500,285000,284500,2092
|
|
20241129,104100,46177520500,284500,284500,284500,284000,3812
|
|
20241129,104000,45093206500,284500,284500,285000,284500,223
|
|
20241129,103900,45029742000,285000,285000,285000,284500,491
|
|
20241129,103800,44889983500,285000,285000,285500,284500,649
|
|
20241129,103700,44704988500,285000,285000,285500,285000,442
|
|
20241129,103600,44578994000,285000,285000,285500,285000,255
|
|
20241129,103500,44506296000,285000,285000,285500,285000,540
|
|
20241129,103400,44352376000,285000,285000,285500,285000,892
|
|
20241129,103300,44098132500,285000,286000,286000,285000,1716
|
|
20241129,103200,43608807000,285500,285500,286000,285500,601
|
|
20241129,103100,43437204000,285500,285500,286000,285500,207
|
|
20241129,103000,43378102000,286000,285500,286000,285500,341
|
|
20241129,102900,43280719000,285500,286000,286000,285500,401
|
|
20241129,102800,43166224500,285500,285500,286000,285000,518
|
|
20241129,102700,43018352000,286000,285000,286000,285000,637
|
|
20241129,102600,42836595000,285000,285500,286000,285000,430
|
|
20241129,102500,42713894000,285500,286000,286000,285500,239
|
|
20241129,102400,42645654500,286000,285500,286000,285000,699
|
|
20241129,102300,42445954500,285500,285500,286000,285500,220
|
|
20241129,102200,42383140500,285500,286000,286000,285500,227
|
|
20241129,102100,42318284000,285500,285500,286000,285500,190
|
|
20241129,102000,42264036500,285000,285500,285500,285000,332
|
|
20241129,101900,42169376000,285500,286000,286500,285000,2085
|
|
20241129,101800,41573422000,286500,286000,286500,286000,284
|
|
20241129,101700,41492181000,286000,286500,286500,285500,2165
|
|
20241129,101600,40873030000,286500,286000,286500,285500,1173
|
|
20241129,101500,40537517500,286000,286000,286000,285500,269
|
|
20241129,101400,40460645500,286000,286000,286000,285500,410
|
|
20241129,101300,40343413500,286000,285500,286000,285500,470
|
|
20241129,101200,40209043000,286000,286000,286000,285500,176
|
|
20241129,101100,40158733000,285500,285500,286500,285500,554
|
|
20241129,101000,40000463500,286000,286000,286000,285500,436
|
|
20241129,100900,39875813500,286000,286000,286000,285500,942
|
|
20241129,100800,39606463000,286000,286000,286000,285500,279
|
|
20241129,100700,39526757000,286000,285500,286000,285500,521
|
|
20241129,100600,39377976500,286000,285000,286500,285000,1244
|
|
20241129,100500,39022381500,285000,284500,285000,284000,961
|
|
20241129,100400,38748763000,285000,284000,285000,284000,979
|
|
20241129,100300,38470231500,284500,285000,285000,284000,2932
|
|
20241129,100200,37635438500,285000,285500,285500,285000,384
|
|
20241129,100100,37525963500,285000,285500,286000,285000,781
|
|
20241129,100000,37303022000,286000,285000,286000,284500,2192
|
|
20241129,095900,36677618000,285000,284500,285000,284500,241
|
|
20241129,095800,36608981500,285000,285000,285000,284500,457
|
|
20241129,095700,36478867000,285000,285000,285000,284500,474
|
|
20241129,095600,36343841500,285000,285000,285500,284500,727
|
|
20241129,095500,36136678000,285000,285000,285000,284500,1277
|
|
20241129,095400,35772772500,284500,285000,285000,284500,318
|
|
20241129,095300,35682263000,284500,284500,285000,284500,851
|
|
20241129,095200,35440088500,284500,285000,285000,284500,474
|
|
20241129,095100,35305166500,284500,285000,285000,284500,950
|
|
20241129,095000,35034868500,284500,284500,284500,284000,2631
|
|
20241129,094900,34286730000,284500,284000,284500,284000,706
|
|
20241129,094800,34086129500,284000,284500,284500,284000,708
|
|
20241129,094700,33885010000,284500,284500,284500,284000,1937
|
|
20241129,094600,33334606000,284000,285000,285000,283500,7460
|
|
20241129,094500,31214491000,284500,285500,285500,284500,7219
|
|
20241129,094400,29157189500,285500,285500,285500,285000,280
|
|
20241129,094300,29077334500,285000,285500,285500,285000,1194
|
|
20241129,094200,28736922000,285000,285500,285500,285000,788
|
|
20241129,094100,28512112500,285500,285500,286000,285000,1960
|
|
20241129,094000,27952570500,285000,285000,285500,285000,614
|
|
20241129,093900,27777422500,285000,285500,286000,285000,1597
|
|
20241129,093800,27321480000,285500,285500,286000,285000,4166
|
|
20241129,093700,26132390500,286000,285500,286000,285500,1204
|
|
20241129,093600,25788530000,286000,286000,286000,285500,381
|
|
20241129,093500,25679676000,285500,286500,286500,285500,1963
|
|
20241129,093400,25118369500,286000,286000,286500,286000,402
|
|
20241129,093300,25003343000,286000,287000,287500,286000,1711
|
|
20241129,093200,24512524000,287500,287000,287500,287000,507
|
|
20241129,093100,24366824500,287500,287500,288000,287000,2162
|
|
20241129,093000,23745258000,287000,287000,287500,287000,2044
|
|
20241129,092900,23158551500,286500,286000,286500,285000,5548
|
|
20241129,092800,21572550000,285500,286000,286000,285000,7444
|
|
20241129,092700,19447063500,286000,286000,286500,285500,4125
|
|
20241129,092600,18267634500,286000,287000,287000,286000,830
|
|
20241129,092500,18029990500,287000,286500,287000,286500,2068
|
|
20241129,092400,17437450500,286500,286500,287000,286500,551
|
|
20241129,092300,17279490500,286500,287000,287000,286500,487
|
|
20241129,092200,17139819000,287000,287000,287500,287000,992
|
|
20241129,092100,16855062000,287000,287000,287500,286500,1716
|
|
20241129,092000,16362737000,287000,287000,287500,286500,2662
|
|
20241129,091900,15598930000,287000,287500,287500,287000,2130
|
|
20241129,091800,14987138500,287500,288000,288500,287500,3504
|
|
20241129,091700,13978474000,288500,288500,288500,288000,536
|
|
20241129,091600,13824057000,288000,288500,289000,288000,2087
|
|
20241129,091500,13222007000,288500,288500,288500,288000,661
|
|
20241129,091400,13031467000,288000,288500,289000,288000,2502
|
|
20241129,091300,12309767000,288500,288500,288500,288000,604
|
|
20241129,091200,12135620500,288000,288500,288500,288000,1462
|
|
20241129,091100,11714162000,288500,288000,288500,288000,722
|
|
20241129,091000,11506071000,288500,288000,288500,287500,3271
|
|
20241129,090900,10564112000,287500,288500,288500,287500,1776
|
|
20241129,090800,10053176000,288000,289000,289500,288000,3715
|
|
20241129,090700,8981642500,289000,290000,290000,289000,2881
|
|
20241129,090600,8147900500,290000,290000,291000,289500,3417
|
|
20241129,090500,7156475000,289500,290500,290500,289500,1366
|
|
20241129,090400,6760499000,290000,291000,291000,290000,2944
|
|
20241129,090300,5905505500,291000,291500,292000,290000,3029
|
|
20241129,090200,5023677000,291500,290500,292000,290000,4278
|
|
20241129,090100,3779674500,291000,291500,291500,289500,7315
|
|
20241129,090000,1654801000,292000,295000,295000,291500,5634
|