580 lines
33 KiB
CSV
580 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183700,4934325000,234000,234000,234000,234000,655
|
|
20241122,183600,4934325000,234000,234000,234000,234000,0
|
|
20241122,183500,4934325000,234000,234000,234000,234000,0
|
|
20241122,183400,4934325000,234000,234000,234000,234000,0
|
|
20241122,183300,4934325000,234000,234000,234000,234000,0
|
|
20241122,183200,4934325000,234000,234000,234000,234000,0
|
|
20241122,183100,4934325000,234000,234000,234000,234000,0
|
|
20241122,183000,4934325000,234000,234000,234000,234000,0
|
|
20241122,182900,4934325000,234000,234000,234000,234000,0
|
|
20241122,182800,4934325000,234000,234000,234000,234000,0
|
|
20241122,182700,4934325000,234000,234000,234000,234000,0
|
|
20241122,182600,4934325000,234000,234000,234000,234000,0
|
|
20241122,182500,4934325000,234000,234000,234000,234000,0
|
|
20241122,182400,4934325000,234000,234000,234000,234000,0
|
|
20241122,182300,4934325000,234000,234000,234000,234000,0
|
|
20241122,182200,4934325000,234000,234000,234000,234000,0
|
|
20241122,182100,4934325000,234000,234000,234000,234000,0
|
|
20241122,182000,4934325000,234000,234000,234000,234000,0
|
|
20241122,181900,4934325000,234000,234000,234000,234000,0
|
|
20241122,181800,4934325000,234000,234000,234000,234000,0
|
|
20241122,181700,4934325000,234000,234000,234000,234000,0
|
|
20241122,181600,4934325000,234000,234000,234000,234000,0
|
|
20241122,181500,4934325000,234000,234000,234000,234000,0
|
|
20241122,181400,4934325000,234000,234000,234000,234000,0
|
|
20241122,181300,4934325000,234000,234000,234000,234000,0
|
|
20241122,181200,4934325000,234000,234000,234000,234000,0
|
|
20241122,181100,4934325000,234000,234000,234000,234000,0
|
|
20241122,181000,4934325000,234000,234000,234000,234000,0
|
|
20241122,180900,4934325000,234000,234000,234000,234000,0
|
|
20241122,180800,4934325000,234000,234000,234000,234000,0
|
|
20241122,180700,4934325000,234000,234000,234000,234000,655
|
|
20241122,180600,4934325000,234000,234000,234000,234000,0
|
|
20241122,180500,4934325000,234000,234000,234000,234000,0
|
|
20241122,180400,4934325000,234000,234000,234000,234000,0
|
|
20241122,180300,4934325000,234000,234000,234000,234000,0
|
|
20241122,180200,4934325000,234000,234000,234000,234000,0
|
|
20241122,180100,4934325000,234000,234000,234000,234000,0
|
|
20241122,180000,4934325000,234000,234000,234000,234000,0
|
|
20241122,175900,4934325000,234000,234000,234000,234000,0
|
|
20241122,175800,4934325000,234000,234000,234000,234000,0
|
|
20241122,175700,4934325000,234000,234000,234000,234000,0
|
|
20241122,175600,4934325000,234000,234000,234000,234000,0
|
|
20241122,175500,4934325000,234000,234000,234000,234000,0
|
|
20241122,175400,4934325000,234000,234000,234000,234000,0
|
|
20241122,175300,4934325000,234000,234000,234000,234000,0
|
|
20241122,175200,4934325000,234000,234000,234000,234000,0
|
|
20241122,175100,4934325000,234000,234000,234000,234000,0
|
|
20241122,175000,4934325000,234000,234000,234000,234000,0
|
|
20241122,174900,4934325000,234000,234000,234000,234000,0
|
|
20241122,174800,4934325000,234000,234000,234000,234000,0
|
|
20241122,174700,4934325000,234000,234000,234000,234000,0
|
|
20241122,174600,4934325000,234000,234000,234000,234000,0
|
|
20241122,174500,4934325000,234000,234000,234000,234000,0
|
|
20241122,174400,4934325000,234000,234000,234000,234000,0
|
|
20241122,174300,4934325000,234000,234000,234000,234000,0
|
|
20241122,174200,4934325000,234000,234000,234000,234000,0
|
|
20241122,174100,4934325000,234000,234000,234000,234000,0
|
|
20241122,174000,4934325000,234000,234000,234000,234000,0
|
|
20241122,173900,4934325000,234000,234000,234000,234000,0
|
|
20241122,173800,4934325000,234000,234000,234000,234000,0
|
|
20241122,173700,4934325000,234000,234000,234000,234000,655
|
|
20241122,173600,4934325000,234000,234000,234000,234000,0
|
|
20241122,173500,4934325000,234000,234000,234000,234000,0
|
|
20241122,173400,4934325000,234000,234000,234000,234000,0
|
|
20241122,173300,4934325000,234000,234000,234000,234000,0
|
|
20241122,173200,4934325000,234000,234000,234000,234000,0
|
|
20241122,173100,4934325000,234000,234000,234000,234000,0
|
|
20241122,173000,4934325000,234000,234000,234000,234000,0
|
|
20241122,172900,4934325000,234000,234000,234000,234000,0
|
|
20241122,172800,4934325000,234000,234000,234000,234000,0
|
|
20241122,172700,4934325000,234000,234000,234000,234000,0
|
|
20241122,172600,4934325000,234000,234000,234000,234000,0
|
|
20241122,172500,4934325000,234000,234000,234000,234000,0
|
|
20241122,172400,4934325000,234000,234000,234000,234000,0
|
|
20241122,172300,4934325000,234000,234000,234000,234000,0
|
|
20241122,172200,4934325000,234000,234000,234000,234000,0
|
|
20241122,172100,4934325000,234000,234000,234000,234000,0
|
|
20241122,172000,4934325000,234000,234000,234000,234000,0
|
|
20241122,171900,4934325000,234000,234000,234000,234000,0
|
|
20241122,171800,4934325000,234000,234000,234000,234000,0
|
|
20241122,171700,4934325000,234000,234000,234000,234000,0
|
|
20241122,171600,4934325000,234000,234000,234000,234000,0
|
|
20241122,171500,4934325000,234000,234000,234000,234000,0
|
|
20241122,171400,4934325000,234000,234000,234000,234000,0
|
|
20241122,171300,4934325000,234000,234000,234000,234000,0
|
|
20241122,171200,4934325000,234000,234000,234000,234000,0
|
|
20241122,171100,4934325000,234000,234000,234000,234000,0
|
|
20241122,171000,4934325000,234000,234000,234000,234000,0
|
|
20241122,170900,4934325000,234000,234000,234000,234000,0
|
|
20241122,170800,4934325000,234000,234000,234000,234000,0
|
|
20241122,170700,4934325000,234000,234000,234000,234000,655
|
|
20241122,170600,4934325000,234000,234000,234000,234000,0
|
|
20241122,170500,4934325000,234000,234000,234000,234000,0
|
|
20241122,170400,4934325000,234000,234000,234000,234000,0
|
|
20241122,170300,4934325000,234000,234000,234000,234000,0
|
|
20241122,170200,4934325000,234000,234000,234000,234000,0
|
|
20241122,170100,4934325000,234000,234000,234000,234000,0
|
|
20241122,170000,4934325000,234000,234000,234000,234000,0
|
|
20241122,165900,4934325000,234000,234000,234000,234000,0
|
|
20241122,165800,4934325000,234000,234000,234000,234000,0
|
|
20241122,165700,4934325000,234000,234000,234000,234000,0
|
|
20241122,165600,4934325000,234000,234000,234000,234000,0
|
|
20241122,165500,4934325000,234000,234000,234000,234000,0
|
|
20241122,165400,4934325000,234000,234000,234000,234000,0
|
|
20241122,165300,4934325000,234000,234000,234000,234000,0
|
|
20241122,165200,4934325000,234000,234000,234000,234000,0
|
|
20241122,165100,4934325000,234000,234000,234000,234000,0
|
|
20241122,165000,4934325000,234000,234000,234000,234000,0
|
|
20241122,164900,4934325000,234000,234000,234000,234000,0
|
|
20241122,164800,4934325000,234000,234000,234000,234000,0
|
|
20241122,164700,4934325000,234000,234000,234000,234000,0
|
|
20241122,164600,4934325000,234000,234000,234000,234000,0
|
|
20241122,164500,4934325000,234000,234000,234000,234000,0
|
|
20241122,164400,4934325000,234000,234000,234000,234000,0
|
|
20241122,164300,4934325000,234000,234000,234000,234000,0
|
|
20241122,164200,4934325000,234000,234000,234000,234000,0
|
|
20241122,164100,4934325000,234000,234000,234000,234000,0
|
|
20241122,164000,4934325000,234000,234000,234000,234000,0
|
|
20241122,163900,4934325000,234000,234000,234000,234000,0
|
|
20241122,163800,4934325000,234000,234000,234000,234000,0
|
|
20241122,163700,4934325000,234000,234000,234000,234000,655
|
|
20241122,163600,4934325000,234000,234000,234000,234000,0
|
|
20241122,163500,4934325000,234000,234000,234000,234000,0
|
|
20241122,163400,4934325000,234000,234000,234000,234000,0
|
|
20241122,163300,4934325000,234000,234000,234000,234000,0
|
|
20241122,163200,4934325000,234000,234000,234000,234000,0
|
|
20241122,163100,4934325000,234000,234000,234000,234000,0
|
|
20241122,163000,4934325000,234000,234000,234000,234000,0
|
|
20241122,162900,4934325000,234000,234000,234000,234000,0
|
|
20241122,162800,4934325000,234000,234000,234000,234000,0
|
|
20241122,162700,4934325000,234000,234000,234000,234000,0
|
|
20241122,162600,4934325000,234000,234000,234000,234000,0
|
|
20241122,162500,4934325000,234000,234000,234000,234000,0
|
|
20241122,162400,4934325000,234000,234000,234000,234000,0
|
|
20241122,162300,4934325000,234000,234000,234000,234000,0
|
|
20241122,162200,4934325000,234000,234000,234000,234000,0
|
|
20241122,162100,4934325000,234000,234000,234000,234000,0
|
|
20241122,162000,4934325000,234000,234000,234000,234000,0
|
|
20241122,161900,4934325000,234000,234000,234000,234000,0
|
|
20241122,161800,4934325000,234000,234000,234000,234000,0
|
|
20241122,161700,4934325000,234000,234000,234000,234000,0
|
|
20241122,161600,4934325000,234000,234000,234000,234000,0
|
|
20241122,161500,4934325000,234000,234000,234000,234000,0
|
|
20241122,161400,4934325000,234000,234000,234000,234000,0
|
|
20241122,161300,4934325000,234000,234000,234000,234000,0
|
|
20241122,161200,4934325000,234000,234000,234000,234000,0
|
|
20241122,161100,4934325000,234000,234000,234000,234000,0
|
|
20241122,161000,4934325000,234000,234000,234000,234000,0
|
|
20241122,160900,4934325000,234000,234000,234000,234000,0
|
|
20241122,160800,4934325000,234000,234000,234000,234000,0
|
|
20241122,160700,4934325000,234000,234000,234000,234000,655
|
|
20241122,160600,4934325000,234000,234000,234000,234000,0
|
|
20241122,160500,4934325000,234000,234000,234000,234000,0
|
|
20241122,160400,4934325000,234000,234000,234000,234000,0
|
|
20241122,160300,4934325000,234000,234000,234000,234000,0
|
|
20241122,160200,4934325000,234000,234000,234000,234000,0
|
|
20241122,160100,4934325000,234000,234000,234000,234000,0
|
|
20241122,160000,4934325000,234000,234000,234000,234000,0
|
|
20241122,155900,4934325000,234000,234000,234000,234000,0
|
|
20241122,155800,4934325000,234000,234000,234000,234000,0
|
|
20241122,155700,4934325000,234000,234000,234000,234000,0
|
|
20241122,155600,4934325000,234000,234000,234000,234000,0
|
|
20241122,155500,4934325000,234000,234000,234000,234000,0
|
|
20241122,155400,4934325000,234000,234000,234000,234000,0
|
|
20241122,155300,4934325000,234000,234000,234000,234000,0
|
|
20241122,155200,4934325000,234000,234000,234000,234000,0
|
|
20241122,155100,4934325000,234000,234000,234000,234000,0
|
|
20241122,155000,4934325000,234000,234000,234000,234000,0
|
|
20241122,154900,4934325000,234000,234000,234000,234000,0
|
|
20241122,154800,4934325000,234000,234000,234000,234000,0
|
|
20241122,154700,4934325000,234000,234000,234000,234000,0
|
|
20241122,154600,4934325000,234000,234000,234000,234000,0
|
|
20241122,154500,4934325000,234000,234000,234000,234000,0
|
|
20241122,154400,4934325000,234000,234000,234000,234000,0
|
|
20241122,154300,4934325000,234000,234000,234000,234000,0
|
|
20241122,154200,4934325000,234000,234000,234000,234000,0
|
|
20241122,154100,4934325000,234000,234000,234000,234000,0
|
|
20241122,154000,4934325000,234000,234000,234000,234000,0
|
|
20241122,153900,4934325000,234000,234000,234000,234000,0
|
|
20241122,153800,4934325000,234000,234000,234000,234000,0
|
|
20241122,153700,4934325000,234000,234000,234000,234000,655
|
|
20241122,153600,4934325000,234000,234000,234000,234000,0
|
|
20241122,153500,4934325000,234000,234000,234000,234000,0
|
|
20241122,153400,4934325000,234000,234000,234000,234000,0
|
|
20241122,153300,4934325000,234000,234000,234000,234000,0
|
|
20241122,153200,4934325000,234000,234000,234000,234000,0
|
|
20241122,153100,4934325000,234000,234000,234000,234000,0
|
|
20241122,153000,4934325000,234000,234000,234000,234000,655
|
|
20241122,152900,4781055000,234000,234000,234000,234000,0
|
|
20241122,152800,4781055000,234000,234000,234000,234000,0
|
|
20241122,152700,4781055000,234000,234000,234000,234000,0
|
|
20241122,152600,4781055000,234000,234000,234000,234000,0
|
|
20241122,152500,4781055000,234000,234000,234000,234000,0
|
|
20241122,152400,4781055000,234000,234000,234000,234000,0
|
|
20241122,152300,4781055000,234000,234000,234000,234000,0
|
|
20241122,152200,4781055000,234000,234000,234000,234000,0
|
|
20241122,152100,4781055000,234000,234000,234000,234000,0
|
|
20241122,152000,4781055000,234000,234000,234000,234000,0
|
|
20241122,151900,4781055000,234000,233500,234000,233500,41
|
|
20241122,151800,4771475500,233500,233500,234000,233500,46
|
|
20241122,151700,4760734000,233500,233500,234000,233500,19
|
|
20241122,151600,4756296000,234000,233500,234000,233500,30
|
|
20241122,151500,4749289000,233500,233500,233500,233500,33
|
|
20241122,151400,4741583500,233500,233500,233500,233500,25
|
|
20241122,151300,4735746000,233500,233500,234000,233500,27
|
|
20241122,151200,4729439000,234000,234000,234000,233500,33
|
|
20241122,151100,4721718000,234000,234000,234000,234000,21
|
|
20241122,151000,4716804000,234000,234500,234500,234000,32
|
|
20241122,150900,4709311000,234500,234000,234500,234000,27
|
|
20241122,150800,4702992500,233500,233500,234000,233000,53
|
|
20241122,150700,4690601000,233500,233500,234000,233500,26
|
|
20241122,150600,4684529000,233500,233000,234000,233000,92
|
|
20241122,150500,4663015000,233500,234000,234000,233000,25
|
|
20241122,150400,4657176500,233500,233500,234000,233500,44
|
|
20241122,150300,4646883000,233500,233500,234000,233500,42
|
|
20241122,150200,4637071000,233500,233500,234000,233500,70
|
|
20241122,150100,4620720000,234000,234000,234500,233500,48
|
|
20241122,150000,4609495000,234000,234000,234500,233500,51
|
|
20241122,145900,4597576500,234500,234000,234500,233500,85
|
|
20241122,145800,4577688000,234000,234000,234500,233500,21
|
|
20241122,145700,4572773500,233500,233000,234000,233000,99
|
|
20241122,145600,4549656000,233000,233000,233500,233000,60
|
|
20241122,145500,4535668000,233000,233000,233500,233000,57
|
|
20241122,145400,4522381500,233000,233000,233500,233000,54
|
|
20241122,145300,4509783500,233000,233000,233500,233000,58
|
|
20241122,145200,4496251500,234000,233000,234000,233000,49
|
|
20241122,145100,4484811000,234000,233500,234000,233500,135
|
|
20241122,145000,4453284000,233500,233500,234000,233500,49
|
|
20241122,144900,4441838500,234000,233500,234000,233500,77
|
|
20241122,144800,4423850000,233500,233500,234000,233500,46
|
|
20241122,144700,4413103000,233500,233500,234000,233500,44
|
|
20241122,144600,4402825000,234000,233500,234000,233500,67
|
|
20241122,144500,4387176000,234000,233500,234000,233500,47
|
|
20241122,144400,4376190500,233500,233500,234000,233500,70
|
|
20241122,144300,4359838000,233500,233500,234000,233500,44
|
|
20241122,144200,4349560500,234000,234000,234500,233500,133
|
|
20241122,144100,4318437500,234000,234000,234500,234000,167
|
|
20241122,144000,4279355500,234000,234000,234500,234000,65
|
|
20241122,143900,4264131000,234500,234000,234500,234000,42
|
|
20241122,143800,4254298000,234000,234500,234500,234000,74
|
|
20241122,143700,4236974500,234000,234500,234500,234000,8
|
|
20241122,143600,4235099000,234000,233500,234000,233500,52
|
|
20241122,143500,4222943500,234000,234000,234000,234000,13
|
|
20241122,143400,4219901500,234000,233500,234000,233500,13
|
|
20241122,143300,4216861000,234000,234000,234500,233500,49
|
|
20241122,143200,4205391000,233500,234000,234000,233500,91
|
|
20241122,143100,4184099000,233500,233500,234000,233500,42
|
|
20241122,143000,4174284000,234000,234000,234000,233500,19
|
|
20241122,142900,4169842500,234000,234000,234000,233500,20
|
|
20241122,142800,4165165000,233500,234000,234000,233500,41
|
|
20241122,142700,4155584000,234000,234000,234000,233500,22
|
|
20241122,142600,4150438000,234000,234000,234000,234000,9
|
|
20241122,142500,4148332000,234000,234000,234500,234000,137
|
|
20241122,142400,4116269500,234000,234000,234500,234000,35
|
|
20241122,142300,4108073000,234500,234500,234500,234000,49
|
|
20241122,142200,4096602500,234500,234000,234500,234000,11
|
|
20241122,142100,4094024500,234000,234000,234500,234000,16
|
|
20241122,142000,4090276500,234500,234500,234500,234000,51
|
|
20241122,141900,4078331500,234000,234000,234500,234000,28
|
|
20241122,141800,4071774500,234500,234000,234500,234000,47
|
|
20241122,141700,4060765500,234500,234500,234500,234000,19
|
|
20241122,141600,4056311000,234500,234000,234500,234000,37
|
|
20241122,141500,4047652000,234000,233500,234500,233500,108
|
|
20241122,141400,4022403500,234000,234000,234000,234000,30
|
|
20241122,141300,4015383500,234000,233500,234000,233500,20
|
|
20241122,141200,4010704000,233500,234000,234000,233500,44
|
|
20241122,141100,4000422000,234000,234000,234000,234000,10
|
|
20241122,141000,3998082000,234000,234000,234000,233500,44
|
|
20241122,140900,3987800000,234000,233500,234000,233500,9
|
|
20241122,140800,3985694500,234000,233500,234000,233500,21
|
|
20241122,140700,3980782000,234000,234000,234500,234000,37
|
|
20241122,140600,3972123500,234000,234000,234000,233500,16
|
|
20241122,140500,3968380000,233500,233500,233500,233500,29
|
|
20241122,140400,3961608500,233500,234000,234000,233500,218
|
|
20241122,140300,3910597500,234000,234000,234000,233500,12
|
|
20241122,140200,3907791000,234000,233500,234000,233500,27
|
|
20241122,140100,3901485500,234000,234000,234000,234000,0
|
|
20241122,140000,3901485500,234000,234000,234000,233500,40
|
|
20241122,135900,3892126500,233500,234500,234500,233500,43
|
|
20241122,135800,3882075000,234000,234000,234000,233500,91
|
|
20241122,135700,3860782000,234000,234500,234500,234000,33
|
|
20241122,135600,3853059000,234500,234500,234500,234000,12
|
|
20241122,135500,3850245500,234000,233500,234500,233500,127
|
|
20241122,135400,3820527500,234000,234000,234000,233500,43
|
|
20241122,135300,3810478000,233500,234000,234000,233500,99
|
|
20241122,135200,3787314000,234000,233500,234000,233500,35
|
|
20241122,135100,3779136500,234000,233500,234000,233500,10
|
|
20241122,135000,3776799000,234000,233500,234000,233500,14
|
|
20241122,134900,3773523500,234000,234000,234000,233500,39
|
|
20241122,134800,3764410000,234000,233500,234000,233500,6
|
|
20241122,134700,3763008000,234000,234000,234000,234000,6
|
|
20241122,134600,3761604000,233500,234000,234000,233500,29
|
|
20241122,134500,3754831500,234000,234500,234500,234000,58
|
|
20241122,134400,3741253500,234500,234500,234500,234000,29
|
|
20241122,134300,3734466000,234000,234500,234500,234000,8
|
|
20241122,134200,3732591500,234500,234500,234500,234000,14
|
|
20241122,134100,3729309500,234000,234500,234500,234000,43
|
|
20241122,134000,3719246000,234500,234500,234500,234000,10
|
|
20241122,133900,3716901500,234500,234000,234500,234000,133
|
|
20241122,133800,3685727000,234500,234500,234500,234000,55
|
|
20241122,133700,3672851000,234500,234500,234500,234000,3
|
|
20241122,133600,3672148000,234500,234500,234500,234000,96
|
|
20241122,133500,3649656000,234500,234500,234500,234500,10
|
|
20241122,133400,3647311000,234000,234500,234500,234000,10
|
|
20241122,133300,3644969500,234000,234000,234000,234000,25
|
|
20241122,133200,3639119500,234500,234500,234500,234500,2
|
|
20241122,133100,3638650500,234000,234500,234500,234000,43
|
|
20241122,133000,3628584000,234000,234500,234500,234000,3
|
|
20241122,132900,3627881000,234500,234500,234500,234000,17
|
|
20241122,132800,3623896000,234500,234500,234500,234000,32
|
|
20241122,132700,3616404500,234500,234500,234500,234500,5
|
|
20241122,132600,3615232000,234000,234000,234500,234000,47
|
|
20241122,132500,3604231000,234500,234000,234500,234000,81
|
|
20241122,132400,3585274000,234000,234000,234500,234000,127
|
|
20241122,132300,3555541000,233000,234000,234000,233000,29
|
|
20241122,132200,3548768500,234000,235500,235500,233000,2525
|
|
20241122,132100,2959939000,235500,235500,235500,235500,74
|
|
20241122,132000,2942512000,235000,235000,235500,235000,308
|
|
20241122,131900,2870127000,234500,234500,234500,234500,2
|
|
20241122,131800,2869658000,235000,235000,235000,234500,30
|
|
20241122,131700,2862620500,235000,234500,235000,234500,120
|
|
20241122,131600,2834475500,234500,234500,234500,234500,3
|
|
20241122,131500,2833772000,234500,233500,234500,233500,148
|
|
20241122,131400,2799145000,233500,234500,234500,233500,702
|
|
20241122,131300,2635189500,234500,234000,234500,234000,70
|
|
20241122,131200,2618806000,234500,234500,234500,234000,11
|
|
20241122,131100,2616227500,234500,234500,234500,234500,8
|
|
20241122,131000,2614351500,234500,234000,234500,234000,38
|
|
20241122,130900,2605454500,234000,234500,234500,234000,7
|
|
20241122,130800,2603813500,234000,233500,234000,233500,64
|
|
20241122,130700,2588842500,233500,234500,234500,233500,407
|
|
20241122,130600,2493615500,234000,234500,234500,234000,19
|
|
20241122,130500,2489160500,234000,234500,234500,234000,33
|
|
20241122,130400,2481437000,234500,234500,234500,234500,7
|
|
20241122,130300,2479795500,234500,234500,234500,234000,16
|
|
20241122,130200,2476044000,234500,234500,234500,234000,33
|
|
20241122,130100,2468319000,234500,234500,234500,234500,11
|
|
20241122,130000,2465739500,234500,234000,234500,234000,35
|
|
20241122,125900,2457545500,234500,234500,234500,234500,13
|
|
20241122,125800,2454497000,234500,234000,234500,234000,50
|
|
20241122,125700,2442773500,234500,234500,234500,234000,29
|
|
20241122,125600,2435985500,234500,234500,234500,234500,23
|
|
20241122,125500,2430592000,234500,234500,234500,234000,20
|
|
20241122,125400,2425903500,234000,234500,234500,234000,44
|
|
20241122,125300,2415598000,234500,234000,234500,234000,9
|
|
20241122,125200,2413488500,234000,234000,234500,234000,37
|
|
20241122,125100,2404825000,234500,235000,235000,234500,51
|
|
20241122,125000,2392864500,235000,235000,235000,234500,9
|
|
20241122,124900,2390750500,235000,235000,235000,234500,39
|
|
20241122,124800,2381599000,235000,235000,235000,234500,10
|
|
20241122,124700,2379250000,235000,234500,235000,234500,36
|
|
20241122,124600,2370803000,234500,234500,234500,234500,0
|
|
20241122,124500,2370803000,234500,235000,235000,234500,16
|
|
20241122,124400,2367044500,235000,235000,235000,234500,31
|
|
20241122,124300,2359772000,234500,235000,235000,234500,4
|
|
20241122,124200,2358833000,235000,235000,235000,235000,16
|
|
20241122,124100,2355073000,234500,234500,235000,234500,74
|
|
20241122,124000,2337717500,235000,235000,235000,235000,4
|
|
20241122,123900,2336777500,235000,235000,235000,234500,38
|
|
20241122,123800,2327860000,235000,235000,235000,234500,14
|
|
20241122,123700,2324571000,235000,235000,235000,235000,7
|
|
20241122,123600,2322926000,235000,235000,235000,234500,36
|
|
20241122,123500,2314480500,235000,235000,235000,235000,5
|
|
20241122,123400,2313305500,235000,234500,235000,234500,38
|
|
20241122,123300,2304388000,235000,235000,235000,234500,8
|
|
20241122,123200,2302509000,235000,235000,235000,235000,4
|
|
20241122,123100,2301569000,235000,235500,235500,234500,20
|
|
20241122,123000,2296865500,235500,235000,235500,235000,5
|
|
20241122,122900,2295688500,235000,234500,235000,234500,57
|
|
20241122,122800,2282294500,235000,235000,235000,234500,43
|
|
20241122,122700,2272202000,235000,235000,235000,235000,11
|
|
20241122,122600,2269617000,234500,235000,235000,234500,25
|
|
20241122,122500,2263743500,235500,235500,235500,235000,9
|
|
20241122,122400,2261624500,235000,235000,235000,234500,42
|
|
20241122,122300,2251755500,235000,234500,235000,234500,273
|
|
20241122,122200,2187684500,234500,234500,234500,234500,12
|
|
20241122,122100,2184870500,234000,234500,234500,234000,31
|
|
20241122,122000,2177614500,234500,234500,234500,234500,11
|
|
20241122,121900,2175035000,234500,234500,234500,234000,14
|
|
20241122,121800,2171753500,234000,234500,234500,234000,29
|
|
20241122,121700,2164965500,234500,234500,234500,234500,16
|
|
20241122,121600,2161213500,234000,234000,234500,234000,27
|
|
20241122,121500,2154893500,234000,234500,234500,234000,104
|
|
20241122,121400,2130556500,234500,234500,235000,234500,43
|
|
20241122,121300,2120469000,235000,235000,235000,234500,63
|
|
20241122,121200,2105688500,235000,235000,235000,234500,10
|
|
20241122,121100,2103339500,235000,235000,235000,235000,7
|
|
20241122,121000,2101694500,234500,235000,235000,234500,32
|
|
20241122,120900,2094187500,235000,235000,235000,234500,7
|
|
20241122,120800,2092544000,235000,234500,235000,234500,36
|
|
20241122,120700,2084099000,234500,235000,235000,234500,7
|
|
20241122,120600,2082455000,235000,235000,235000,235000,12
|
|
20241122,120500,2079635000,235000,234500,235000,234500,33
|
|
20241122,120400,2071892500,234500,235000,235000,234500,11
|
|
20241122,120300,2069309000,235000,234500,235000,234500,49
|
|
20241122,120200,2057806500,235000,234500,235000,234500,8
|
|
20241122,120100,2055928000,235000,235000,235000,235000,1
|
|
20241122,120000,2055693000,235000,234500,235000,234500,38
|
|
20241122,115900,2046777000,235000,235000,235000,235000,10
|
|
20241122,115800,2044427000,235000,235000,235000,234500,12
|
|
20241122,115700,2041607500,234500,235000,235000,234500,38
|
|
20241122,115600,2032691500,235000,235000,235000,235000,11
|
|
20241122,115500,2030106500,235000,234500,235000,234500,51
|
|
20241122,115400,2018135500,235000,235000,235000,235000,7
|
|
20241122,115300,2016490500,235000,235000,235000,235000,2
|
|
20241122,115200,2016020500,234500,235000,235500,234500,50
|
|
20241122,115100,2004266000,235000,235000,235000,234500,4
|
|
20241122,115000,2003326500,235000,235000,235000,234500,24
|
|
20241122,114900,1997688000,235500,235000,235500,235000,22
|
|
20241122,114800,1992516500,235000,235000,235000,234500,56
|
|
20241122,114700,1979357500,235000,235000,235000,234500,31
|
|
20241122,114600,1972085000,235000,234500,235000,234500,11
|
|
20241122,114500,1969500500,235000,235000,235000,234500,24
|
|
20241122,114400,1963861500,235000,235000,235000,235000,21
|
|
20241122,114300,1958926500,235000,235000,235500,235000,14
|
|
20241122,114200,1955634500,235000,235500,235500,235000,38
|
|
20241122,114100,1946704000,235500,235000,235500,235000,139
|
|
20241122,114000,1914036000,235000,235000,235000,234500,14
|
|
20241122,113900,1910749500,235000,235000,235000,234500,35
|
|
20241122,113800,1902537000,235000,235000,235000,234500,17
|
|
20241122,113700,1898543000,235000,235000,235000,234500,78
|
|
20241122,113600,1880235000,235000,235000,235000,234500,20
|
|
20241122,113500,1875536500,234500,235000,235000,234500,12
|
|
20241122,113400,1872718000,235000,235000,235000,234500,41
|
|
20241122,113300,1863095500,235000,235000,235000,234500,16
|
|
20241122,113200,1859338000,235000,234500,235000,234500,35
|
|
20241122,113100,1851125500,235000,235000,235000,234500,17
|
|
20241122,113000,1847132000,235000,235000,235000,234500,14
|
|
20241122,112900,1843843500,235000,235000,235000,234500,77
|
|
20241122,112800,1825761500,235000,235000,235000,234500,12
|
|
20241122,112700,1822942500,235000,235000,235000,235000,15
|
|
20241122,112600,1819417500,234500,235000,235000,234500,31
|
|
20241122,112500,1812146000,235000,235000,235000,235000,13
|
|
20241122,112400,1809091000,235000,235000,235000,234500,43
|
|
20241122,112300,1798999000,234500,235000,235000,234500,4
|
|
20241122,112200,1798060000,235000,235000,235000,235000,20
|
|
20241122,112100,1793360000,235000,235500,235500,234500,262
|
|
20241122,112000,1731802500,235500,235500,235500,235500,12
|
|
20241122,111900,1728976500,235500,235500,235500,235000,41
|
|
20241122,111800,1719336000,235500,235500,235500,235000,9
|
|
20241122,111700,1717217000,235500,235500,235500,235500,11
|
|
20241122,111600,1714626500,235500,236000,236000,235000,125
|
|
20241122,111500,1685189000,236000,236000,236000,235500,7
|
|
20241122,111400,1683537500,236000,235500,236000,235500,9
|
|
20241122,111300,1681414500,235500,236000,236000,235500,45
|
|
20241122,111200,1670809000,236000,236000,236000,235500,19
|
|
20241122,111100,1666325500,235500,236000,236000,235500,33
|
|
20241122,111000,1658551500,236000,235500,236000,235500,15
|
|
20241122,110900,1655012000,236000,236000,236000,235500,9
|
|
20241122,110800,1652889000,236000,236000,236000,235500,36
|
|
20241122,110700,1644405500,236000,236000,236000,235500,8
|
|
20241122,110600,1642518000,235500,235500,236000,235500,36
|
|
20241122,110500,1634035500,236000,236000,236000,236000,16
|
|
20241122,110400,1630259500,236000,236000,236000,235500,7
|
|
20241122,110300,1628608500,236000,236000,236000,235500,43
|
|
20241122,110200,1618473000,236000,235500,236000,235500,14
|
|
20241122,110100,1615170500,235500,236000,236000,235500,4
|
|
20241122,110000,1614227000,236000,236000,236500,236000,14
|
|
20241122,105900,1610922500,236000,236000,236500,236000,17
|
|
20241122,105800,1606907500,236500,236500,236500,236000,56
|
|
20241122,105700,1593690000,236500,236500,236500,236000,7
|
|
20241122,105600,1592035500,236500,236000,236500,236000,7
|
|
20241122,105500,1590380500,236500,236000,236500,236000,197
|
|
20241122,105400,1543815500,236000,237000,237000,236000,43
|
|
20241122,105300,1533642500,236500,237000,237000,236500,26
|
|
20241122,105200,1527493000,237000,236500,237000,236500,44
|
|
20241122,105100,1517084000,236500,236000,236500,236000,78
|
|
20241122,105000,1498663500,235500,235000,236000,235000,97
|
|
20241122,104900,1475822000,235000,235000,235000,235000,37
|
|
20241122,104800,1467127000,235000,235000,235500,235000,281
|
|
20241122,104700,1401084500,235000,235500,235500,235000,4
|
|
20241122,104600,1400143500,235000,235500,235500,235000,19
|
|
20241122,104500,1395677000,235000,235500,235500,235000,189
|
|
20241122,104400,1351191000,235500,235500,236000,235500,28
|
|
20241122,104300,1344596500,235500,236000,236000,235500,43
|
|
20241122,104200,1334462000,235500,236000,236000,235500,74
|
|
20241122,104100,1317013000,236000,236000,236500,236000,35
|
|
20241122,104000,1308749000,236500,236500,236500,236000,66
|
|
20241122,103900,1293166500,236000,236000,236500,236000,29
|
|
20241122,103800,1286322000,236500,236000,236500,236000,45
|
|
20241122,103700,1275698500,236500,237000,237500,236500,270
|
|
20241122,103600,1211770000,237500,237500,237500,237000,21
|
|
20241122,103500,1206787000,237500,237500,237500,237000,8
|
|
20241122,103400,1204888000,237500,237000,237500,237000,14
|
|
20241122,103300,1201563500,237500,237500,237500,237000,33
|
|
20241122,103200,1193727500,237500,238000,238000,237500,14
|
|
20241122,103100,1190397000,238000,238000,238000,238000,17
|
|
20241122,103000,1186351000,237500,238000,238000,237500,6
|
|
20241122,102900,1184924000,238000,237500,238000,237500,27
|
|
20241122,102800,1178506000,237500,237000,237500,237000,4
|
|
20241122,102700,1177557500,237500,237000,237500,237000,75
|
|
20241122,102600,1159776500,237000,237000,237000,236500,9
|
|
20241122,102500,1157644500,236500,236500,237000,236500,85
|
|
20241122,102400,1137541500,236500,237000,237000,236500,12
|
|
20241122,102300,1134699000,236500,236500,237000,236500,24
|
|
20241122,102200,1129022000,236500,236500,237000,236500,32
|
|
20241122,102100,1121453000,236500,236500,237000,236500,26
|
|
20241122,102000,1115299000,236500,236500,236500,236500,70
|
|
20241122,101900,1098744000,236500,236000,236500,236000,23
|
|
20241122,101800,1093315000,236000,236000,236500,236000,32
|
|
20241122,101700,1085761500,236000,236500,236500,236000,130
|
|
20241122,101600,1055027000,236500,236500,236500,236000,360
|
|
20241122,101500,969988000,236500,237500,237500,236500,121
|
|
20241122,101400,941309500,237500,238000,238000,237500,79
|
|
20241122,101300,922531500,237500,238000,238000,237500,45
|
|
20241122,101200,911823000,238000,237500,238500,237500,80
|
|
20241122,101100,892763000,238000,238500,238500,238000,73
|
|
20241122,101000,875367500,238000,238500,239000,237500,108
|
|
20241122,100900,849615000,238500,238500,238500,238000,433
|
|
20241122,100800,746348000,238500,237500,238500,237500,159
|
|
20241122,100700,708494500,238000,238000,238000,237500,172
|
|
20241122,100600,667608500,238000,237500,238000,237500,81
|
|
20241122,100500,648347500,237500,237500,237500,237500,50
|
|
20241122,100400,636472500,237500,237500,237500,237000,52
|
|
20241122,100300,624126000,237500,237500,237500,237000,24
|
|
20241122,100200,618426500,237500,237500,237500,237500,2
|
|
20241122,100100,617951500,237500,237000,237500,237000,10
|
|
20241122,100000,615578000,237500,237000,237500,237000,120
|
|
20241122,095900,587114000,237000,237500,237500,237000,73
|
|
20241122,095800,569784000,237000,236500,237000,236500,358
|
|
20241122,095700,484973000,236500,236000,236500,236000,29
|
|
20241122,095600,478126500,236500,236000,236500,236000,66
|
|
20241122,095500,462542500,236000,236000,236000,236000,4
|
|
20241122,095400,461598500,236500,236500,236500,236000,19
|
|
20241122,095300,457106500,236500,236500,236500,236500,8
|
|
20241122,095200,455214500,236500,236500,237000,236500,31
|
|
20241122,095100,447882000,237000,236500,237000,236500,2
|
|
20241122,095000,447408500,236500,236500,236500,236500,82
|
|
20241122,094900,428015500,236500,236500,237000,236500,122
|
|
20241122,094800,399160000,236500,236500,236500,236500,10
|
|
20241122,094700,396795000,236500,236000,236500,236000,65
|
|
20241122,094600,381453500,236500,236500,236500,236000,12
|
|
20241122,094500,378620500,236000,236500,236500,236000,37
|
|
20241122,094400,369884000,236000,236500,236500,236000,18
|
|
20241122,094300,365635500,236500,236500,237000,236500,9
|
|
20241122,094200,363506500,237000,236500,237000,236500,13
|
|
20241122,094100,360429500,236500,237000,237000,236500,22
|
|
20241122,094000,355224000,236500,236000,236500,236000,95
|
|
20241122,093900,332759500,236000,236000,236000,236000,13
|
|
20241122,093800,329691500,236000,236000,236000,235500,25
|
|
20241122,093700,323792000,236000,236000,236000,235500,7
|
|
20241122,093600,322141000,236000,236000,236000,236000,17
|
|
20241122,093500,318129000,236000,235500,236000,235500,10
|
|
20241122,093400,315770500,236000,235500,236000,235500,10
|
|
20241122,093300,313411000,236500,235500,236500,235500,71
|
|
20241122,093200,296639000,235500,235500,235500,235000,49
|
|
20241122,093100,285122000,235500,235500,235500,235500,9
|
|
20241122,093000,283002500,235500,235500,236000,235000,31
|
|
20241122,092900,275715000,235500,236000,236000,235500,6
|
|
20241122,092800,274301500,236000,235500,236000,235500,127
|
|
20241122,092700,244335500,235500,235000,236000,235000,23
|
|
20241122,092600,238909500,235500,235500,236000,235500,18
|
|
20241122,092500,234666000,235500,235500,236000,235500,29
|
|
20241122,092400,227830500,235500,235500,235500,235500,21
|
|
20241122,092300,222885000,235500,235000,235500,235000,30
|
|
20241122,092200,215824000,235000,234500,235000,234500,9
|
|
20241122,092100,213709500,235000,235000,235000,235000,0
|
|
20241122,092000,213709500,235000,234500,235000,234500,75
|
|
20241122,091900,196112500,234500,234500,234500,234500,2
|
|
20241122,091800,195643500,234500,235000,235000,234500,6
|
|
20241122,091700,194236000,235000,234500,235000,234500,50
|
|
20241122,091600,182488000,235000,235000,235000,235000,0
|
|
20241122,091500,182488000,235000,234500,235000,234500,35
|
|
20241122,091400,174280000,234000,234500,234500,234000,200
|
|
20241122,091300,127472500,234500,234000,234500,234000,8
|
|
20241122,091200,125598000,234000,234500,234500,234000,116
|
|
20241122,091100,98439500,234500,234500,234500,234500,2
|
|
20241122,091000,97970500,234500,234500,235000,234500,3
|
|
20241122,090900,97266500,235000,235000,235000,235000,15
|
|
20241122,090800,93741500,235000,235000,235000,235000,14
|
|
20241122,090700,90451500,235000,235500,235500,235000,39
|
|
20241122,090600,81281500,235500,235500,235500,235500,14
|
|
20241122,090500,77984500,235000,234500,235000,234500,32
|
|
20241122,090400,70467000,234000,234000,234000,234000,83
|
|
20241122,090300,51045000,234500,234000,234500,234000,4
|
|
20241122,090200,50108500,234000,234000,234000,234000,5
|
|
20241122,090100,48938500,234000,233500,234000,233500,10
|
|
20241122,090000,46600000,233000,233000,233000,233000,200
|