644 lines
38 KiB
CSV
644 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,204000,157018553000,379000,379000,379000,379000,0
|
|
20241114,203900,157018553000,379000,379000,379000,379000,0
|
|
20241114,203800,157018553000,379000,379000,379000,379000,0
|
|
20241114,203700,157018553000,379000,379000,379000,379000,0
|
|
20241114,203600,157018553000,379000,379000,379000,379000,0
|
|
20241114,203500,157018553000,379000,379000,379000,379000,0
|
|
20241114,203400,157018553000,379000,379000,379000,379000,0
|
|
20241114,203300,157018553000,379000,379000,379000,379000,0
|
|
20241114,203200,157018553000,379000,379000,379000,379000,0
|
|
20241114,203100,157018553000,379000,379000,379000,379000,0
|
|
20241114,203000,157018553000,379000,379000,379000,379000,0
|
|
20241114,202900,157018553000,379000,379000,379000,379000,0
|
|
20241114,202800,157018553000,379000,379000,379000,379000,0
|
|
20241114,202700,157018553000,379000,379000,379000,379000,0
|
|
20241114,202600,157018553000,379000,379000,379000,379000,0
|
|
20241114,202500,157018553000,379000,379000,379000,379000,0
|
|
20241114,202400,157018553000,379000,379000,379000,379000,0
|
|
20241114,202300,157018553000,379000,379000,379000,379000,0
|
|
20241114,202200,157018553000,379000,379000,379000,379000,0
|
|
20241114,202100,157018553000,379000,379000,379000,379000,0
|
|
20241114,202000,157018553000,379000,379000,379000,379000,0
|
|
20241114,201900,157018553000,379000,379000,379000,379000,0
|
|
20241114,201800,157018553000,379000,379000,379000,379000,0
|
|
20241114,201700,157018553000,379000,379000,379000,379000,0
|
|
20241114,201600,157018553000,379000,379000,379000,379000,0
|
|
20241114,201500,157018553000,379000,379000,379000,379000,0
|
|
20241114,201400,157018553000,379000,379000,379000,379000,0
|
|
20241114,201300,157018553000,379000,379000,379000,379000,0
|
|
20241114,201200,157018553000,379000,379000,379000,379000,0
|
|
20241114,201100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,201000,157018553000,379000,379000,379000,379000,0
|
|
20241114,200900,157018553000,379000,379000,379000,379000,0
|
|
20241114,200800,157018553000,379000,379000,379000,379000,0
|
|
20241114,200700,157018553000,379000,379000,379000,379000,0
|
|
20241114,200600,157018553000,379000,379000,379000,379000,0
|
|
20241114,200500,157018553000,379000,379000,379000,379000,0
|
|
20241114,200400,157018553000,379000,379000,379000,379000,0
|
|
20241114,200300,157018553000,379000,379000,379000,379000,0
|
|
20241114,200200,157018553000,379000,379000,379000,379000,0
|
|
20241114,200100,157018553000,379000,379000,379000,379000,0
|
|
20241114,200000,157018553000,379000,379000,379000,379000,0
|
|
20241114,195900,157018553000,379000,379000,379000,379000,0
|
|
20241114,195800,157018553000,379000,379000,379000,379000,0
|
|
20241114,195700,157018553000,379000,379000,379000,379000,0
|
|
20241114,195600,157018553000,379000,379000,379000,379000,0
|
|
20241114,195500,157018553000,379000,379000,379000,379000,0
|
|
20241114,195400,157018553000,379000,379000,379000,379000,0
|
|
20241114,195300,157018553000,379000,379000,379000,379000,0
|
|
20241114,195200,157018553000,379000,379000,379000,379000,0
|
|
20241114,195100,157018553000,379000,379000,379000,379000,0
|
|
20241114,195000,157018553000,379000,379000,379000,379000,0
|
|
20241114,194900,157018553000,379000,379000,379000,379000,0
|
|
20241114,194800,157018553000,379000,379000,379000,379000,0
|
|
20241114,194700,157018553000,379000,379000,379000,379000,0
|
|
20241114,194600,157018553000,379000,379000,379000,379000,0
|
|
20241114,194500,157018553000,379000,379000,379000,379000,0
|
|
20241114,194400,157018553000,379000,379000,379000,379000,0
|
|
20241114,194300,157018553000,379000,379000,379000,379000,0
|
|
20241114,194200,157018553000,379000,379000,379000,379000,0
|
|
20241114,194100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,194000,157018553000,379000,379000,379000,379000,0
|
|
20241114,193900,157018553000,379000,379000,379000,379000,0
|
|
20241114,193800,157018553000,379000,379000,379000,379000,0
|
|
20241114,193700,157018553000,379000,379000,379000,379000,0
|
|
20241114,193600,157018553000,379000,379000,379000,379000,0
|
|
20241114,193500,157018553000,379000,379000,379000,379000,0
|
|
20241114,193400,157018553000,379000,379000,379000,379000,0
|
|
20241114,193300,157018553000,379000,379000,379000,379000,0
|
|
20241114,193200,157018553000,379000,379000,379000,379000,0
|
|
20241114,193100,157018553000,379000,379000,379000,379000,0
|
|
20241114,193000,157018553000,379000,379000,379000,379000,0
|
|
20241114,192900,157018553000,379000,379000,379000,379000,0
|
|
20241114,192800,157018553000,379000,379000,379000,379000,0
|
|
20241114,192700,157018553000,379000,379000,379000,379000,0
|
|
20241114,192600,157018553000,379000,379000,379000,379000,0
|
|
20241114,192500,157018553000,379000,379000,379000,379000,0
|
|
20241114,192400,157018553000,379000,379000,379000,379000,0
|
|
20241114,192300,157018553000,379000,379000,379000,379000,0
|
|
20241114,192200,157018553000,379000,379000,379000,379000,0
|
|
20241114,192100,157018553000,379000,379000,379000,379000,0
|
|
20241114,192000,157018553000,379000,379000,379000,379000,0
|
|
20241114,191900,157018553000,379000,379000,379000,379000,0
|
|
20241114,191800,157018553000,379000,379000,379000,379000,0
|
|
20241114,191700,157018553000,379000,379000,379000,379000,0
|
|
20241114,191600,157018553000,379000,379000,379000,379000,0
|
|
20241114,191500,157018553000,379000,379000,379000,379000,0
|
|
20241114,191400,157018553000,379000,379000,379000,379000,0
|
|
20241114,191300,157018553000,379000,379000,379000,379000,0
|
|
20241114,191200,157018553000,379000,379000,379000,379000,0
|
|
20241114,191100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,191000,157018553000,379000,379000,379000,379000,0
|
|
20241114,190900,157018553000,379000,379000,379000,379000,0
|
|
20241114,190800,157018553000,379000,379000,379000,379000,0
|
|
20241114,190700,157018553000,379000,379000,379000,379000,0
|
|
20241114,190600,157018553000,379000,379000,379000,379000,0
|
|
20241114,190500,157018553000,379000,379000,379000,379000,0
|
|
20241114,190400,157018553000,379000,379000,379000,379000,0
|
|
20241114,190300,157018553000,379000,379000,379000,379000,0
|
|
20241114,190200,157018553000,379000,379000,379000,379000,0
|
|
20241114,190100,157018553000,379000,379000,379000,379000,0
|
|
20241114,190000,157018553000,379000,379000,379000,379000,0
|
|
20241114,185900,157018553000,379000,379000,379000,379000,0
|
|
20241114,185800,157018553000,379000,379000,379000,379000,0
|
|
20241114,185700,157018553000,379000,379000,379000,379000,0
|
|
20241114,185600,157018553000,379000,379000,379000,379000,0
|
|
20241114,185500,157018553000,379000,379000,379000,379000,0
|
|
20241114,185400,157018553000,379000,379000,379000,379000,0
|
|
20241114,185300,157018553000,379000,379000,379000,379000,0
|
|
20241114,185200,157018553000,379000,379000,379000,379000,0
|
|
20241114,185100,157018553000,379000,379000,379000,379000,0
|
|
20241114,185000,157018553000,379000,379000,379000,379000,0
|
|
20241114,184900,157018553000,379000,379000,379000,379000,0
|
|
20241114,184800,157018553000,379000,379000,379000,379000,0
|
|
20241114,184700,157018553000,379000,379000,379000,379000,0
|
|
20241114,184600,157018553000,379000,379000,379000,379000,0
|
|
20241114,184500,157018553000,379000,379000,379000,379000,0
|
|
20241114,184400,157018553000,379000,379000,379000,379000,0
|
|
20241114,184300,157018553000,379000,379000,379000,379000,0
|
|
20241114,184200,157018553000,379000,379000,379000,379000,0
|
|
20241114,184100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,184000,157018553000,379000,379000,379000,379000,0
|
|
20241114,183900,157018553000,379000,379000,379000,379000,0
|
|
20241114,183800,157018553000,379000,379000,379000,379000,0
|
|
20241114,183700,157018553000,379000,379000,379000,379000,0
|
|
20241114,183600,157018553000,379000,379000,379000,379000,0
|
|
20241114,183500,157018553000,379000,379000,379000,379000,0
|
|
20241114,183400,157018553000,379000,379000,379000,379000,0
|
|
20241114,183300,157018553000,379000,379000,379000,379000,0
|
|
20241114,183200,157018553000,379000,379000,379000,379000,0
|
|
20241114,183100,157018553000,379000,379000,379000,379000,0
|
|
20241114,183000,157018553000,379000,379000,379000,379000,0
|
|
20241114,182900,157018553000,379000,379000,379000,379000,0
|
|
20241114,182800,157018553000,379000,379000,379000,379000,0
|
|
20241114,182700,157018553000,379000,379000,379000,379000,0
|
|
20241114,182600,157018553000,379000,379000,379000,379000,0
|
|
20241114,182500,157018553000,379000,379000,379000,379000,0
|
|
20241114,182400,157018553000,379000,379000,379000,379000,0
|
|
20241114,182300,157018553000,379000,379000,379000,379000,0
|
|
20241114,182200,157018553000,379000,379000,379000,379000,0
|
|
20241114,182100,157018553000,379000,379000,379000,379000,0
|
|
20241114,182000,157018553000,379000,379000,379000,379000,0
|
|
20241114,181900,157018553000,379000,379000,379000,379000,0
|
|
20241114,181800,157018553000,379000,379000,379000,379000,0
|
|
20241114,181700,157018553000,379000,379000,379000,379000,0
|
|
20241114,181600,157018553000,379000,379000,379000,379000,0
|
|
20241114,181500,157018553000,379000,379000,379000,379000,0
|
|
20241114,181400,157018553000,379000,379000,379000,379000,0
|
|
20241114,181300,157018553000,379000,379000,379000,379000,0
|
|
20241114,181200,157018553000,379000,379000,379000,379000,0
|
|
20241114,181100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,181000,157018553000,379000,379000,379000,379000,0
|
|
20241114,180900,157018553000,379000,379000,379000,379000,0
|
|
20241114,180800,157018553000,379000,379000,379000,379000,0
|
|
20241114,180700,157018553000,379000,379000,379000,379000,0
|
|
20241114,180600,157018553000,379000,379000,379000,379000,0
|
|
20241114,180500,157018553000,379000,379000,379000,379000,0
|
|
20241114,180400,157018553000,379000,379000,379000,379000,0
|
|
20241114,180300,157018553000,379000,379000,379000,379000,0
|
|
20241114,180200,157018553000,379000,379000,379000,379000,0
|
|
20241114,180100,157018553000,379000,379000,379000,379000,0
|
|
20241114,180000,157018553000,379000,379000,379000,379000,0
|
|
20241114,175900,157018553000,379000,379000,379000,379000,0
|
|
20241114,175800,157018553000,379000,379000,379000,379000,0
|
|
20241114,175700,157018553000,379000,379000,379000,379000,0
|
|
20241114,175600,157018553000,379000,379000,379000,379000,0
|
|
20241114,175500,157018553000,379000,379000,379000,379000,0
|
|
20241114,175400,157018553000,379000,379000,379000,379000,0
|
|
20241114,175300,157018553000,379000,379000,379000,379000,0
|
|
20241114,175200,157018553000,379000,379000,379000,379000,0
|
|
20241114,175100,157018553000,379000,379000,379000,379000,0
|
|
20241114,175000,157018553000,379000,379000,379000,379000,0
|
|
20241114,174900,157018553000,379000,379000,379000,379000,0
|
|
20241114,174800,157018553000,379000,379000,379000,379000,0
|
|
20241114,174700,157018553000,379000,379000,379000,379000,0
|
|
20241114,174600,157018553000,379000,379000,379000,379000,0
|
|
20241114,174500,157018553000,379000,379000,379000,379000,0
|
|
20241114,174400,157018553000,379000,379000,379000,379000,0
|
|
20241114,174300,157018553000,379000,379000,379000,379000,0
|
|
20241114,174200,157018553000,379000,379000,379000,379000,0
|
|
20241114,174100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,174000,157018553000,379000,379000,379000,379000,0
|
|
20241114,173900,157018553000,379000,379000,379000,379000,0
|
|
20241114,173800,157018553000,379000,379000,379000,379000,0
|
|
20241114,173700,157018553000,379000,379000,379000,379000,0
|
|
20241114,173600,157018553000,379000,379000,379000,379000,0
|
|
20241114,173500,157018553000,379000,379000,379000,379000,0
|
|
20241114,173400,157018553000,379000,379000,379000,379000,0
|
|
20241114,173300,157018553000,379000,379000,379000,379000,0
|
|
20241114,173200,157018553000,379000,379000,379000,379000,0
|
|
20241114,173100,157018553000,379000,379000,379000,379000,0
|
|
20241114,173000,157018553000,379000,379000,379000,379000,0
|
|
20241114,172900,157018553000,379000,379000,379000,379000,0
|
|
20241114,172800,157018553000,379000,379000,379000,379000,0
|
|
20241114,172700,157018553000,379000,379000,379000,379000,0
|
|
20241114,172600,157018553000,379000,379000,379000,379000,0
|
|
20241114,172500,157018553000,379000,379000,379000,379000,0
|
|
20241114,172400,157018553000,379000,379000,379000,379000,0
|
|
20241114,172300,157018553000,379000,379000,379000,379000,0
|
|
20241114,172200,157018553000,379000,379000,379000,379000,0
|
|
20241114,172100,157018553000,379000,379000,379000,379000,0
|
|
20241114,172000,157018553000,379000,379000,379000,379000,0
|
|
20241114,171900,157018553000,379000,379000,379000,379000,0
|
|
20241114,171800,157018553000,379000,379000,379000,379000,0
|
|
20241114,171700,157018553000,379000,379000,379000,379000,0
|
|
20241114,171600,157018553000,379000,379000,379000,379000,0
|
|
20241114,171500,157018553000,379000,379000,379000,379000,0
|
|
20241114,171400,157018553000,379000,379000,379000,379000,0
|
|
20241114,171300,157018553000,379000,379000,379000,379000,0
|
|
20241114,171200,157018553000,379000,379000,379000,379000,0
|
|
20241114,171100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,171000,157018553000,379000,379000,379000,379000,0
|
|
20241114,170900,157018553000,379000,379000,379000,379000,0
|
|
20241114,170800,157018553000,379000,379000,379000,379000,0
|
|
20241114,170700,157018553000,379000,379000,379000,379000,0
|
|
20241114,170600,157018553000,379000,379000,379000,379000,0
|
|
20241114,170500,157018553000,379000,379000,379000,379000,0
|
|
20241114,170400,157018553000,379000,379000,379000,379000,0
|
|
20241114,170300,157018553000,379000,379000,379000,379000,0
|
|
20241114,170200,157018553000,379000,379000,379000,379000,0
|
|
20241114,170100,157018553000,379000,379000,379000,379000,0
|
|
20241114,170000,157018553000,379000,379000,379000,379000,0
|
|
20241114,165900,157018553000,379000,379000,379000,379000,0
|
|
20241114,165800,157018553000,379000,379000,379000,379000,0
|
|
20241114,165700,157018553000,379000,379000,379000,379000,0
|
|
20241114,165600,157018553000,379000,379000,379000,379000,0
|
|
20241114,165500,157018553000,379000,379000,379000,379000,0
|
|
20241114,165400,157018553000,379000,379000,379000,379000,0
|
|
20241114,165300,157018553000,379000,379000,379000,379000,0
|
|
20241114,165200,157018553000,379000,379000,379000,379000,0
|
|
20241114,165100,157018553000,379000,379000,379000,379000,0
|
|
20241114,165000,157018553000,379000,379000,379000,379000,0
|
|
20241114,164900,157018553000,379000,379000,379000,379000,0
|
|
20241114,164800,157018553000,379000,379000,379000,379000,0
|
|
20241114,164700,157018553000,379000,379000,379000,379000,0
|
|
20241114,164600,157018553000,379000,379000,379000,379000,0
|
|
20241114,164500,157018553000,379000,379000,379000,379000,0
|
|
20241114,164400,157018553000,379000,379000,379000,379000,0
|
|
20241114,164300,157018553000,379000,379000,379000,379000,0
|
|
20241114,164200,157018553000,379000,379000,379000,379000,0
|
|
20241114,164100,157018553000,379000,379000,379000,379000,64222
|
|
20241114,164000,157018553000,379000,379000,379000,379000,0
|
|
20241114,163900,157018553000,379000,379000,379000,379000,0
|
|
20241114,163800,157018553000,379000,379000,379000,379000,0
|
|
20241114,163700,157018553000,379000,379000,379000,379000,0
|
|
20241114,163600,157018553000,379000,379000,379000,379000,0
|
|
20241114,163500,157018553000,379000,379000,379000,379000,0
|
|
20241114,163400,157018553000,379000,379000,379000,379000,0
|
|
20241114,163300,157018553000,379000,379000,379000,379000,0
|
|
20241114,163200,157018553000,379000,379000,379000,379000,0
|
|
20241114,163100,157018553000,379000,379000,379000,379000,0
|
|
20241114,163000,157018553000,379000,379000,379000,379000,64222
|
|
20241114,162900,132678415000,378000,378000,378000,378000,0
|
|
20241114,162800,132678415000,378000,378000,378000,378000,0
|
|
20241114,162700,132678415000,378000,378000,378000,378000,0
|
|
20241114,162600,132678415000,378000,378000,378000,378000,0
|
|
20241114,162500,132678415000,378000,378000,378000,378000,0
|
|
20241114,162400,132678415000,378000,378000,378000,378000,0
|
|
20241114,162300,132678415000,378000,378000,378000,378000,0
|
|
20241114,162200,132678415000,378000,378000,378000,378000,0
|
|
20241114,162100,132678415000,378000,378000,378000,378000,0
|
|
20241114,162000,132678415000,378000,378000,378000,378000,0
|
|
20241114,161900,132678415000,378000,378000,378500,377500,1321
|
|
20241114,161800,132179058000,378000,377500,378000,377000,504
|
|
20241114,161700,131988717000,377500,377500,377500,377000,306
|
|
20241114,161600,131873228500,377500,377000,377500,376500,371
|
|
20241114,161500,131733324500,377000,376000,377000,376000,475
|
|
20241114,161400,131554534500,376000,377000,377000,376000,1510
|
|
20241114,161300,130985908000,377000,378000,378000,377000,1135
|
|
20241114,161200,130557506000,377500,377000,378000,377000,525
|
|
20241114,161100,130359137500,377000,377500,377500,377000,662
|
|
20241114,161000,130109356500,377000,377000,377500,377000,770
|
|
20241114,160900,129818890500,377000,377000,377000,376500,1021
|
|
20241114,160800,129434001000,377000,377000,377000,376500,205
|
|
20241114,160700,129356758500,377000,376500,377000,376500,327
|
|
20241114,160600,129233513500,377000,377000,377000,376500,773
|
|
20241114,160500,128942443000,377000,376500,377000,376000,645
|
|
20241114,160400,128699618000,376500,376000,376500,376000,210
|
|
20241114,160300,128620573500,376500,376500,376500,376000,413
|
|
20241114,160200,128465112000,376500,376500,376500,376000,234
|
|
20241114,160100,128377048500,376500,376500,376500,376000,482
|
|
20241114,160000,128195633000,376500,376500,376500,376000,390
|
|
20241114,155900,128048843500,376500,376500,376500,376000,361
|
|
20241114,155800,127913008500,376500,376000,376500,376000,205
|
|
20241114,155700,127835887500,376500,376000,376500,375500,337
|
|
20241114,155600,127709088000,376000,375500,376000,375500,441
|
|
20241114,155500,127543349500,375500,376000,376000,375500,190
|
|
20241114,155400,127471932500,376000,376000,376500,375500,746
|
|
20241114,155300,127191453000,376000,376500,376500,376000,268
|
|
20241114,155200,127090641000,376500,376000,377000,376000,531
|
|
20241114,155100,126890755500,376500,377000,377000,376000,1428
|
|
20241114,155000,126353067500,377000,377000,377000,376500,330
|
|
20241114,154900,126228674500,377000,376500,377000,376500,435
|
|
20241114,154800,126064782000,376500,377000,377000,376500,139
|
|
20241114,154700,126012404000,377000,377500,377500,376500,1839
|
|
20241114,154600,125318985000,377500,377500,377500,377000,238
|
|
20241114,154500,125229162000,377500,377500,377500,377000,305
|
|
20241114,154400,125114065000,377500,377500,377500,377000,490
|
|
20241114,154300,124929103000,377500,377500,377500,377000,237
|
|
20241114,154200,124839656000,377500,377000,377500,377000,710
|
|
20241114,154100,124571643500,377000,377500,377500,377000,96
|
|
20241114,154000,124535414000,377000,378000,378000,377000,871
|
|
20241114,153900,124206604500,378000,378000,378000,377500,305
|
|
20241114,153800,124091343500,378000,377500,378000,377000,782
|
|
20241114,153700,123796171000,377000,377500,377500,377000,565
|
|
20241114,153600,123582900500,377500,377500,377500,377000,221
|
|
20241114,153500,123499481000,377000,377000,377500,376500,796
|
|
20241114,153400,123199374500,377000,377000,377000,376500,362
|
|
20241114,153300,123062980000,377000,377000,377000,376500,132
|
|
20241114,153200,123013230000,377000,377000,377000,376500,328
|
|
20241114,153100,122889593500,377000,377000,377000,376500,271
|
|
20241114,153000,122787527500,377000,377000,377000,376500,340
|
|
20241114,152900,122659390500,377000,377000,377000,376500,217
|
|
20241114,152800,122577601000,377000,376500,377000,376500,209
|
|
20241114,152700,122498843000,377000,377000,377000,376500,211
|
|
20241114,152600,122419309000,377000,376500,377000,376500,423
|
|
20241114,152500,122259958000,377000,377000,377000,376500,277
|
|
20241114,152400,122155539000,377000,376000,377000,376000,591
|
|
20241114,152300,121932973500,376000,376500,376500,376000,284
|
|
20241114,152200,121826065000,376500,376500,376500,376000,276
|
|
20241114,152100,121722184000,376500,376500,376500,376000,148
|
|
20241114,152000,121666476000,376500,376000,376500,375500,284
|
|
20241114,151900,121559624500,375500,376000,376000,375500,558
|
|
20241114,151800,121349884500,375500,376000,376500,375500,1124
|
|
20241114,151700,120927241000,376500,376500,376500,376000,425
|
|
20241114,151600,120767247000,376500,376500,376500,376000,273
|
|
20241114,151500,120664556500,376000,376000,376500,375500,694
|
|
20241114,151400,120403756000,375500,376000,376000,375500,707
|
|
20241114,151300,120138109500,376000,375500,376000,375000,341
|
|
20241114,151200,120009996000,375500,375500,375500,375000,280
|
|
20241114,151100,119904885500,375000,375500,375500,375000,674
|
|
20241114,151000,119651923500,375000,375000,375500,375000,187
|
|
20241114,150900,119581772000,375500,375000,375500,374500,908
|
|
20241114,150800,119241209000,374500,375500,375500,374500,657
|
|
20241114,150700,118994807000,375000,375000,375500,374500,498
|
|
20241114,150600,118808006500,375000,375000,375500,374500,949
|
|
20241114,150500,118452397000,375000,375000,375500,374500,1162
|
|
20241114,150400,118016860500,375000,375500,375500,375000,1092
|
|
20241114,150300,117607280000,375500,375500,376000,375000,461
|
|
20241114,150200,117434170000,375500,375500,376000,375000,219
|
|
20241114,150100,117351948000,375500,375500,375500,375000,376
|
|
20241114,150000,117210794500,375500,375500,376000,375500,441
|
|
20241114,145900,117045179500,375500,375500,376000,375500,157
|
|
20241114,145800,116986201000,375500,375000,376000,375000,208
|
|
20241114,145700,116908065000,376000,376000,376000,375500,843
|
|
20241114,145600,116591478000,376000,376000,376000,375500,595
|
|
20241114,145500,116367937500,376000,376500,376500,375500,511
|
|
20241114,145400,116175777000,376500,376500,376500,376000,227
|
|
20241114,145300,116090378500,376500,375500,376500,375500,597
|
|
20241114,145200,115865920000,376000,375500,376000,375500,209
|
|
20241114,145100,115787357500,376000,375500,376000,375500,118
|
|
20241114,145000,115742999000,376000,376000,376000,375500,221
|
|
20241114,144900,115659974500,376000,375500,376000,375000,82
|
|
20241114,144800,115629176500,375500,375000,375500,374500,1350
|
|
20241114,144700,115122840500,375000,374500,375000,374000,327
|
|
20241114,144600,115000356000,374000,374500,375000,374000,1246
|
|
20241114,144500,114533730000,374500,375000,375000,374500,244
|
|
20241114,144400,114442328000,375000,375000,375000,374500,273
|
|
20241114,144300,114339990000,375000,375000,375000,374500,214
|
|
20241114,144200,114259810500,375000,374500,375000,374500,210
|
|
20241114,144100,114181074000,375000,375000,375000,374500,119
|
|
20241114,144000,114136466000,374500,374500,375000,374500,680
|
|
20241114,143900,113881704000,374500,374500,375000,374500,266
|
|
20241114,143800,113781977000,375000,375500,375500,374500,1226
|
|
20241114,143700,113322326000,375500,375500,375500,375000,241
|
|
20241114,143600,113231851500,375500,375500,375500,375000,549
|
|
20241114,143500,113025853000,375500,375000,375500,374500,431
|
|
20241114,143400,112864107000,375000,375000,375000,374500,572
|
|
20241114,143300,112649627500,375000,374500,375000,374000,450
|
|
20241114,143200,112481092500,374500,374500,374500,374000,233
|
|
20241114,143100,112393842500,374500,374500,374500,374000,190
|
|
20241114,143000,112322703500,374500,374000,374500,373500,285
|
|
20241114,142900,112216087000,374000,374000,374000,373500,238
|
|
20241114,142800,112127107500,374000,373500,374000,373500,167
|
|
20241114,142700,112064674500,374000,374000,374000,373500,169
|
|
20241114,142600,112001481500,374000,373000,374000,373000,226
|
|
20241114,142500,111917065500,373500,373500,374000,373000,964
|
|
20241114,142400,111557156500,373500,374500,374500,373500,1250
|
|
20241114,142300,111089545000,374500,374500,374500,374000,301
|
|
20241114,142200,110976895500,374500,374500,374500,374000,218
|
|
20241114,142100,110895334500,374500,374000,374500,374000,156
|
|
20241114,142000,110836946000,374000,373500,374500,373500,418
|
|
20241114,141900,110680620500,374000,374000,374000,373500,290
|
|
20241114,141800,110572228500,374000,371500,374000,371500,2483
|
|
20241114,141700,109647566500,371500,372000,372000,371500,97
|
|
20241114,141600,109611509500,371500,371500,372000,371500,335
|
|
20241114,141500,109487021000,371500,371500,372000,371500,660
|
|
20241114,141400,109241792000,372000,372000,372500,371500,805
|
|
20241114,141300,108942314500,372500,372500,372500,372000,575
|
|
20241114,141200,108728381500,372500,372500,372500,372000,555
|
|
20241114,141100,108521861500,372000,372000,372500,372000,221
|
|
20241114,141000,108439612000,372000,372500,373000,372000,981
|
|
20241114,140900,108074175500,372500,373000,373000,372500,173
|
|
20241114,140800,108009693500,372500,373000,373000,372500,835
|
|
20241114,140700,107698546000,373000,373000,373000,372500,174
|
|
20241114,140600,107633673000,372500,372500,373000,372500,270
|
|
20241114,140500,107533010000,373000,373000,373000,372500,203
|
|
20241114,140400,107457343000,373000,372500,373000,372500,282
|
|
20241114,140300,107352255000,373000,373000,373000,372500,191
|
|
20241114,140200,107281050000,373000,372500,373000,372500,531
|
|
20241114,140100,107083226500,373000,372500,373000,372500,97
|
|
20241114,140000,107047067500,372500,373000,373000,372500,505
|
|
20241114,135900,106858901000,373000,372500,373000,372500,200
|
|
20241114,135800,106784370000,372500,372500,373000,372500,246
|
|
20241114,135700,106692682500,372500,373000,373000,372500,433
|
|
20241114,135600,106531224000,373000,372500,373000,372500,671
|
|
20241114,135500,106281207500,372500,372500,373000,372500,256
|
|
20241114,135400,106185795500,373000,372500,373000,372500,674
|
|
20241114,135300,105934511500,373000,373500,373500,372500,522
|
|
20241114,135200,105739889500,373000,373000,373500,373000,253
|
|
20241114,135100,105645509500,373500,373000,373500,373000,514
|
|
20241114,135000,105453681000,373500,373000,373500,373000,152
|
|
20241114,134900,105396969500,373500,373500,373500,373000,1032
|
|
20241114,134800,105012004000,373000,373500,373500,373000,244
|
|
20241114,134700,104920928500,373500,373000,373500,373000,253
|
|
20241114,134600,104826478500,373000,373500,374000,373000,1079
|
|
20241114,134500,104423467500,373500,374000,374000,373500,873
|
|
20241114,134400,104097001500,373500,373500,374000,373500,255
|
|
20241114,134300,104001727000,374000,373500,374000,373500,170
|
|
20241114,134200,103938176500,373500,374000,374000,373500,94
|
|
20241114,134100,103903046000,373500,373500,374000,373500,71
|
|
20241114,134000,103876505000,373500,373000,374000,373000,897
|
|
20241114,133900,103541263500,373000,373000,373500,373000,192
|
|
20241114,133800,103469623000,373000,373500,373500,373000,210
|
|
20241114,133700,103391224500,373000,373500,374000,373000,455
|
|
20241114,133600,103221396000,373500,374000,374000,373500,731
|
|
20241114,133500,102948323500,374000,373500,374000,373500,149
|
|
20241114,133400,102892654500,373500,373500,374000,373500,336
|
|
20241114,133300,102767135000,373500,374000,374500,373500,501
|
|
20241114,133200,102579782500,374500,374000,374500,374000,75
|
|
20241114,133100,102551716000,374000,374000,374500,374000,157
|
|
20241114,133000,102492970500,374500,374000,374500,374000,177
|
|
20241114,132900,102426743500,374000,374500,374500,374000,523
|
|
20241114,132800,102231111000,374000,374000,374500,374000,94
|
|
20241114,132700,102195944000,374500,374500,374500,374000,296
|
|
20241114,132600,102085225500,374500,373500,375000,373500,854
|
|
20241114,132500,101765586000,373500,374000,374500,373500,639
|
|
20241114,132400,101526669000,374000,374500,374500,374000,747
|
|
20241114,132300,101247128000,374000,375500,376000,374000,1797
|
|
20241114,132200,100573235500,376000,376000,376500,375500,429
|
|
20241114,132100,100411926500,376000,376500,376500,376000,160
|
|
20241114,132000,100351747500,376000,375500,376500,375500,212
|
|
20241114,131900,100272024000,375500,376000,376000,375500,422
|
|
20241114,131800,100113431000,376000,377000,377000,376000,792
|
|
20241114,131700,99815277500,377000,376500,377000,376500,262
|
|
20241114,131600,99716547500,377000,376000,377000,376000,354
|
|
20241114,131500,99583267000,376000,375500,376500,375500,200
|
|
20241114,131400,99508078000,376000,375500,376000,375500,136
|
|
20241114,131300,99456987000,375500,376000,376500,375500,396
|
|
20241114,131200,99308165000,376000,375500,376000,375500,233
|
|
20241114,131100,99220593500,376000,376000,376000,375500,218
|
|
20241114,131000,99138698500,375500,375500,376500,375000,585
|
|
20241114,130900,98919066500,375000,375000,375500,375000,262
|
|
20241114,130800,98820739500,375000,375500,375500,375000,115
|
|
20241114,130700,98777593000,375500,375000,375500,375000,209
|
|
20241114,130600,98699199000,375000,375000,375500,374500,644
|
|
20241114,130500,98457733000,375000,375000,376000,375000,239
|
|
20241114,130400,98368084000,376000,375500,376500,375000,1057
|
|
20241114,130300,97971055500,375500,376000,376000,375500,214
|
|
20241114,130200,97890632000,376000,375500,376500,375500,275
|
|
20241114,130100,97787244000,375500,376000,376500,375500,475
|
|
20241114,130000,97608753000,376000,375500,376000,375000,343
|
|
20241114,125900,97479866000,375000,376000,376500,375000,543
|
|
20241114,125800,97275809000,376000,376000,377000,376000,298
|
|
20241114,125700,97163660500,376000,374500,376500,374500,339
|
|
20241114,125600,97036212500,374500,374500,376000,374500,1100
|
|
20241114,125500,96623710500,374500,375000,375500,374500,339
|
|
20241114,125400,96496604000,375000,375500,376000,374500,1491
|
|
20241114,125300,95937158000,376000,376500,376500,375500,465
|
|
20241114,125200,95762396000,376000,376500,377500,376000,380
|
|
20241114,125100,95619352000,376000,376000,376500,376000,180
|
|
20241114,125000,95551660000,376000,376000,376500,376000,283
|
|
20241114,124900,95445239500,376000,376500,377000,376000,456
|
|
20241114,124800,95273614500,377000,377000,377500,376500,471
|
|
20241114,124700,95096172000,377500,377000,377500,376500,373
|
|
20241114,124600,94955521000,377000,377000,377500,377000,146
|
|
20241114,124500,94900462000,377000,377000,377000,376500,158
|
|
20241114,124400,94840937000,376500,376000,377000,376000,330
|
|
20241114,124300,94716655000,376000,377500,378000,376000,1246
|
|
20241114,124200,94246700000,377500,377500,378000,377000,526
|
|
20241114,124100,94048269500,377000,377500,377500,377000,304
|
|
20241114,124000,93933552500,377500,377000,377500,376500,1244
|
|
20241114,123900,93464628000,376500,376500,377000,376500,149
|
|
20241114,123800,93408508000,377000,376500,377000,376500,207
|
|
20241114,123700,93330535000,376500,376500,377000,376500,407
|
|
20241114,123600,93177268500,377000,376500,377000,376500,210
|
|
20241114,123500,93098132000,376500,376500,377000,376500,362
|
|
20241114,123400,92961813000,377000,376500,377000,376500,222
|
|
20241114,123300,92878188500,377000,377000,377500,376500,424
|
|
20241114,123200,92718394500,377000,376500,377500,376500,268
|
|
20241114,123100,92617378000,376500,377000,377000,376000,542
|
|
20241114,123000,92413295000,377000,376500,377500,376500,626
|
|
20241114,122900,92177538500,376500,377000,377500,376000,1150
|
|
20241114,122800,91744870500,377000,377000,377500,377000,727
|
|
20241114,122700,91470750000,377000,377500,377500,376500,1368
|
|
20241114,122600,90955055000,377000,377000,377500,377000,92
|
|
20241114,122500,90920343500,377000,377000,377500,377000,144
|
|
20241114,122400,90866031500,377000,377500,377500,377000,188
|
|
20241114,122300,90795142000,377000,377500,378000,377000,490
|
|
20241114,122200,90610220000,378000,377500,378000,377500,209
|
|
20241114,122100,90531298500,377500,377500,378000,377500,231
|
|
20241114,122000,90444027500,378000,378000,378000,377500,371
|
|
20241114,121900,90303961500,377500,378000,378500,377000,1029
|
|
20241114,121800,89915289000,378000,379000,379000,378000,314
|
|
20241114,121700,89796451500,379000,379000,379000,378500,304
|
|
20241114,121600,89681355500,378500,378500,379000,378000,174
|
|
20241114,121500,89615441500,378500,379000,379500,378500,403
|
|
20241114,121400,89462824000,379000,379500,380000,378500,1066
|
|
20241114,121300,89058486500,380000,380000,380000,379500,147
|
|
20241114,121200,89002661500,380000,379500,380000,379000,340
|
|
20241114,121100,88873582500,379000,380000,380000,379000,494
|
|
20241114,121000,88686195500,379500,379500,380000,379000,504
|
|
20241114,120900,88494916000,379500,380000,380500,379500,1372
|
|
20241114,120800,87973830000,380000,379500,380000,379000,2458
|
|
20241114,120700,87039973500,379000,379000,380000,379000,1181
|
|
20241114,120600,86591765000,379500,379000,379500,378500,374
|
|
20241114,120500,86450003500,379000,378500,379000,378000,372
|
|
20241114,120400,86309202000,378500,378500,379000,378000,342
|
|
20241114,120300,86179781000,378500,378500,379000,378500,504
|
|
20241114,120200,85988935500,378000,378500,378500,378000,235
|
|
20241114,120100,85900066000,378500,377500,378500,377500,408
|
|
20241114,120000,85745850500,377500,378000,378500,377500,533
|
|
20241114,115900,85544410500,378000,377500,378000,377500,568
|
|
20241114,115800,85329802000,378000,377500,378000,377500,444
|
|
20241114,115700,85162116500,377500,377500,378000,377000,258
|
|
20241114,115600,85064701500,377000,376000,377500,376000,1267
|
|
20241114,115500,84587543500,375500,375000,376000,375000,311
|
|
20241114,115400,84470806500,375000,374500,375500,374500,576
|
|
20241114,115300,84254739500,375000,376500,376500,374500,726
|
|
20241114,115200,83982012000,376500,376000,376500,375500,480
|
|
20241114,115100,83801428000,375500,374500,376000,374500,986
|
|
20241114,115000,83431258500,375000,373500,375000,373500,1103
|
|
20241114,114900,83018858000,373500,375000,375500,373500,2101
|
|
20241114,114800,82232788500,375000,376000,376500,375000,1457
|
|
20241114,114700,81685343000,376000,377000,377500,376000,1140
|
|
20241114,114600,81255767500,377000,378000,378500,377000,1087
|
|
20241114,114500,80845379500,378000,378500,379000,378000,526
|
|
20241114,114400,80646393000,378500,379000,380500,378000,1865
|
|
20241114,114300,79938892000,379500,380000,380500,379000,1231
|
|
20241114,114200,79471519500,380000,379500,380000,378500,961
|
|
20241114,114100,79106694500,380000,379500,380000,378500,3126
|
|
20241114,114000,77919402500,379500,380000,380000,378000,1871
|
|
20241114,113900,77209101000,380000,378500,380000,378000,2856
|
|
20241114,113800,76126131000,378000,378000,378500,377500,1437
|
|
20241114,113700,75583260000,378000,378000,378000,377500,119
|
|
20241114,113600,75538297500,377500,378000,378000,377500,613
|
|
20241114,113500,75306703500,378000,378000,378000,377500,576
|
|
20241114,113400,75089137000,378000,377500,378000,377500,271
|
|
20241114,113300,74986732500,377500,377500,378000,377000,615
|
|
20241114,113200,74754564000,377000,377000,378000,377000,753
|
|
20241114,113100,74470461000,377000,378500,378500,377000,1178
|
|
20241114,113000,74025579000,378000,378500,378500,378000,463
|
|
20241114,112900,73850445500,378500,379000,379000,377000,1396
|
|
20241114,112800,73322111500,378500,377000,379000,377000,1664
|
|
20241114,112700,72693398000,377500,378000,378000,377000,1126
|
|
20241114,112600,72268498000,378000,378000,378500,377500,665
|
|
20241114,112500,72017105000,378000,378500,379000,378000,1042
|
|
20241114,112400,71622965500,379000,378500,379000,378000,689
|
|
20241114,112300,71362078500,378500,378500,379000,378000,699
|
|
20241114,112200,71097605000,378500,379500,379500,378000,1816
|
|
20241114,112100,70409899500,379500,379500,379500,379000,1786
|
|
20241114,112000,69732153000,379500,377500,379500,377500,4803
|
|
20241114,111900,67912970500,377500,377500,378000,377500,576
|
|
20241114,111800,67695408500,377500,377500,378000,377500,532
|
|
20241114,111700,67494542000,377500,377500,378000,376500,876
|
|
20241114,111600,67164107500,377500,377000,378000,376000,2950
|
|
20241114,111500,66051697000,377500,377000,377500,377000,503
|
|
20241114,111400,65861899000,377500,377000,378000,377000,1436
|
|
20241114,111300,65319535000,377000,378000,378000,376000,2972
|
|
20241114,111200,64198864500,378000,378000,378000,377500,638
|
|
20241114,111100,63957825500,378000,377500,378000,377000,1980
|
|
20241114,111000,63209772000,377500,376000,377500,376000,1018
|
|
20241114,110900,62826121500,376500,377000,377500,375500,1795
|
|
20241114,110800,62149848500,377000,375500,377500,375000,4131
|
|
20241114,110700,60592525500,375500,376000,376500,374500,2094
|
|
20241114,110600,59805724500,376000,374500,376000,374500,3585
|
|
20241114,110500,58460341000,374500,373500,375000,373500,2430
|
|
20241114,110400,57551022500,373500,373500,373500,373000,401
|
|
20241114,110300,57401273000,373500,374000,374000,373500,849
|
|
20241114,110200,57083965000,374000,373500,374000,373000,1158
|
|
20241114,110100,56651127500,373500,372500,373500,372000,1055
|
|
20241114,110000,56258105000,372500,373500,373500,372000,1764
|
|
20241114,105900,55600350500,373000,373000,373500,373000,263
|
|
20241114,105800,55502156500,373000,373000,373500,373000,950
|
|
20241114,105700,55147758500,373500,373000,373500,372500,444
|
|
20241114,105600,54982130500,373000,372500,373000,372000,504
|
|
20241114,105500,54794357000,372000,372500,372500,372000,314
|
|
20241114,105400,54677459500,372500,373500,373500,372000,781
|
|
20241114,105300,54386215000,373500,372500,373500,372500,476
|
|
20241114,105200,54208640000,372500,372000,372500,372000,349
|
|
20241114,105100,54078658000,372500,372000,373500,371500,915
|
|
20241114,105000,53737750000,371500,373000,373000,371000,2424
|
|
20241114,104900,52835287500,373000,372500,373000,372000,999
|
|
20241114,104800,52463234500,372500,372000,372500,371500,250
|
|
20241114,104700,52370177500,372000,372000,372000,371000,1705
|
|
20241114,104600,51736360000,372000,371000,372000,371000,787
|
|
20241114,104500,51444105000,371000,372000,372000,371000,829
|
|
20241114,104400,51136075000,372000,371000,372000,371000,500
|
|
20241114,104300,50950301500,371000,370500,371500,370500,747
|
|
20241114,104200,50673196500,371000,368500,371000,368500,709
|
|
20241114,104100,50411305500,368500,369500,370000,368500,1356
|
|
20241114,104000,49910705000,369500,370000,370500,369500,592
|
|
20241114,103900,49691709000,370500,371000,371500,369500,1547
|
|
20241114,103800,49118210500,371000,370000,371500,369500,1144
|
|
20241114,103700,48693902500,369500,371000,371000,369000,2001
|
|
20241114,103600,47953978500,370500,371500,371500,370500,1677
|
|
20241114,103500,47331972000,371500,371500,372000,371000,1102
|
|
20241114,103400,46922619000,371000,371500,371500,371000,879
|
|
20241114,103300,46596352000,371000,372000,373000,371000,3061
|
|
20241114,103200,45457425500,372500,372500,373000,372000,3022
|
|
20241114,103100,44332010500,372500,372500,372500,372000,1641
|
|
20241114,103000,43720791000,372000,370500,372500,370500,2969
|
|
20241114,102900,42617108500,371000,371500,371500,370500,1540
|
|
20241114,102800,42046054500,371500,371000,371500,371000,1936
|
|
20241114,102700,41327214500,371000,367500,371000,367000,10271
|
|
20241114,102600,37531981000,367000,366500,367500,366000,1648
|
|
20241114,102500,36928215500,366500,367500,367500,366500,1923
|
|
20241114,102400,36222830500,367000,368000,368000,367000,1411
|
|
20241114,102300,35704514000,367000,368000,368000,367000,1550
|
|
20241114,102200,35134981500,368000,367500,368500,367500,1951
|
|
20241114,102100,34416746000,367500,367500,368500,367000,1496
|
|
20241114,102000,33866033500,367500,367500,368000,367000,769
|
|
20241114,101900,33583466000,367000,368000,368500,367000,1032
|
|
20241114,101800,33203756500,368000,367500,369000,367500,1836
|
|
20241114,101700,32527175500,367500,368000,368500,367000,1000
|
|
20241114,101600,32159478500,368000,368500,368500,368000,372
|
|
20241114,101500,32022459000,368500,366500,369000,366500,2407
|
|
20241114,101400,31136754000,367000,368000,368000,366500,1985
|
|
20241114,101300,30407519000,367500,369500,369500,367500,2111
|
|
20241114,101200,29629660500,369500,368000,369500,368000,2327
|
|
20241114,101100,28771049000,368000,368500,370000,368000,7663
|
|
20241114,101000,25943159000,369000,369500,369500,368000,4386
|
|
20241114,100900,24325368000,369000,367500,369500,367000,7379
|
|
20241114,100800,21604684000,367500,366000,368000,365500,6779
|
|
20241114,100700,19116199000,365500,363500,366000,363500,1487
|
|
20241114,100600,18574126000,364000,364000,364500,363500,2213
|
|
20241114,100500,17768690500,364500,364500,366000,363500,4893
|
|
20241114,100400,15983196000,365500,366000,368000,363500,9405
|
|
20241114,100300,12536860500,366000,366000,366500,364000,4773
|
|
20241114,100200,10792133000,366000,363000,366500,363000,7654
|
|
20241114,100100,7998474500,363000,364500,365000,362500,7418
|
|
20241114,100000,5298607000,364500,363000,365000,360500,14258
|