521 lines
29 KiB
CSV
521 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183800,1477204000,330500,330500,330500,330500,46
|
|
20241114,183700,1477204000,330500,330500,330500,330500,0
|
|
20241114,183600,1477204000,330500,330500,330500,330500,0
|
|
20241114,183500,1477204000,330500,330500,330500,330500,0
|
|
20241114,183400,1477204000,330500,330500,330500,330500,0
|
|
20241114,183300,1477204000,330500,330500,330500,330500,0
|
|
20241114,183200,1477204000,330500,330500,330500,330500,0
|
|
20241114,183100,1477204000,330500,330500,330500,330500,0
|
|
20241114,183000,1477204000,330500,330500,330500,330500,0
|
|
20241114,182900,1477204000,330500,330500,330500,330500,0
|
|
20241114,182800,1477204000,330500,330500,330500,330500,0
|
|
20241114,182700,1477204000,330500,330500,330500,330500,0
|
|
20241114,182600,1477204000,330500,330500,330500,330500,0
|
|
20241114,182500,1477204000,330500,330500,330500,330500,0
|
|
20241114,182400,1477204000,330500,330500,330500,330500,0
|
|
20241114,182300,1477204000,330500,330500,330500,330500,0
|
|
20241114,182200,1477204000,330500,330500,330500,330500,0
|
|
20241114,182100,1477204000,330500,330500,330500,330500,0
|
|
20241114,182000,1477204000,330500,330500,330500,330500,0
|
|
20241114,181900,1477204000,330500,330500,330500,330500,0
|
|
20241114,181800,1477204000,330500,330500,330500,330500,0
|
|
20241114,181700,1477204000,330500,330500,330500,330500,0
|
|
20241114,181600,1477204000,330500,330500,330500,330500,0
|
|
20241114,181500,1477204000,330500,330500,330500,330500,0
|
|
20241114,181400,1477204000,330500,330500,330500,330500,0
|
|
20241114,181300,1477204000,330500,330500,330500,330500,0
|
|
20241114,181200,1477204000,330500,330500,330500,330500,0
|
|
20241114,181100,1477204000,330500,330500,330500,330500,0
|
|
20241114,181000,1477204000,330500,330500,330500,330500,0
|
|
20241114,180900,1477204000,330500,330500,330500,330500,0
|
|
20241114,180800,1477204000,330500,330500,330500,330500,46
|
|
20241114,180700,1477204000,330500,330500,330500,330500,0
|
|
20241114,180600,1477204000,330500,330500,330500,330500,0
|
|
20241114,180500,1477204000,330500,330500,330500,330500,0
|
|
20241114,180400,1477204000,330500,330500,330500,330500,0
|
|
20241114,180300,1477204000,330500,330500,330500,330500,0
|
|
20241114,180200,1477204000,330500,330500,330500,330500,0
|
|
20241114,180100,1477204000,330500,330500,330500,330500,0
|
|
20241114,180000,1477204000,330500,330500,330500,330500,0
|
|
20241114,175900,1477204000,330500,330500,330500,330500,0
|
|
20241114,175800,1477204000,330500,330500,330500,330500,0
|
|
20241114,175700,1477204000,330500,330500,330500,330500,0
|
|
20241114,175600,1477204000,330500,330500,330500,330500,0
|
|
20241114,175500,1477204000,330500,330500,330500,330500,0
|
|
20241114,175400,1477204000,330500,330500,330500,330500,0
|
|
20241114,175300,1477204000,330500,330500,330500,330500,0
|
|
20241114,175200,1477204000,330500,330500,330500,330500,0
|
|
20241114,175100,1477204000,330500,330500,330500,330500,0
|
|
20241114,175000,1477204000,330500,330500,330500,330500,0
|
|
20241114,174900,1477204000,330500,330500,330500,330500,0
|
|
20241114,174800,1477204000,330500,330500,330500,330500,0
|
|
20241114,174700,1477204000,330500,330500,330500,330500,0
|
|
20241114,174600,1477204000,330500,330500,330500,330500,0
|
|
20241114,174500,1477204000,330500,330500,330500,330500,0
|
|
20241114,174400,1477204000,330500,330500,330500,330500,0
|
|
20241114,174300,1477204000,330500,330500,330500,330500,0
|
|
20241114,174200,1477204000,330500,330500,330500,330500,0
|
|
20241114,174100,1477204000,330500,330500,330500,330500,0
|
|
20241114,174000,1477204000,330500,330500,330500,330500,0
|
|
20241114,173900,1477204000,330500,330500,330500,330500,0
|
|
20241114,173800,1477204000,330500,330500,330500,330500,46
|
|
20241114,173700,1477204000,330500,330500,330500,330500,0
|
|
20241114,173600,1477204000,330500,330500,330500,330500,0
|
|
20241114,173500,1477204000,330500,330500,330500,330500,0
|
|
20241114,173400,1477204000,330500,330500,330500,330500,0
|
|
20241114,173300,1477204000,330500,330500,330500,330500,0
|
|
20241114,173200,1477204000,330500,330500,330500,330500,0
|
|
20241114,173100,1477204000,330500,330500,330500,330500,0
|
|
20241114,173000,1477204000,330500,330500,330500,330500,0
|
|
20241114,172900,1477204000,330500,330500,330500,330500,0
|
|
20241114,172800,1477204000,330500,330500,330500,330500,0
|
|
20241114,172700,1477204000,330500,330500,330500,330500,0
|
|
20241114,172600,1477204000,330500,330500,330500,330500,0
|
|
20241114,172500,1477204000,330500,330500,330500,330500,0
|
|
20241114,172400,1477204000,330500,330500,330500,330500,0
|
|
20241114,172300,1477204000,330500,330500,330500,330500,0
|
|
20241114,172200,1477204000,330500,330500,330500,330500,0
|
|
20241114,172100,1477204000,330500,330500,330500,330500,0
|
|
20241114,172000,1477204000,330500,330500,330500,330500,0
|
|
20241114,171900,1477204000,330500,330500,330500,330500,0
|
|
20241114,171800,1477204000,330500,330500,330500,330500,0
|
|
20241114,171700,1477204000,330500,330500,330500,330500,0
|
|
20241114,171600,1477204000,330500,330500,330500,330500,0
|
|
20241114,171500,1477204000,330500,330500,330500,330500,0
|
|
20241114,171400,1477204000,330500,330500,330500,330500,0
|
|
20241114,171300,1477204000,330500,330500,330500,330500,0
|
|
20241114,171200,1477204000,330500,330500,330500,330500,0
|
|
20241114,171100,1477204000,330500,330500,330500,330500,0
|
|
20241114,171000,1477204000,330500,330500,330500,330500,0
|
|
20241114,170900,1477204000,330500,330500,330500,330500,0
|
|
20241114,170800,1477204000,330500,330500,330500,330500,46
|
|
20241114,170700,1477204000,330500,330500,330500,330500,0
|
|
20241114,170600,1477204000,330500,330500,330500,330500,0
|
|
20241114,170500,1477204000,330500,330500,330500,330500,0
|
|
20241114,170400,1477204000,330500,330500,330500,330500,0
|
|
20241114,170300,1477204000,330500,330500,330500,330500,0
|
|
20241114,170200,1477204000,330500,330500,330500,330500,0
|
|
20241114,170100,1477204000,330500,330500,330500,330500,0
|
|
20241114,170000,1477204000,330500,330500,330500,330500,0
|
|
20241114,165900,1477204000,330500,330500,330500,330500,0
|
|
20241114,165800,1477204000,330500,330500,330500,330500,0
|
|
20241114,165700,1477204000,330500,330500,330500,330500,0
|
|
20241114,165600,1477204000,330500,330500,330500,330500,0
|
|
20241114,165500,1477204000,330500,330500,330500,330500,0
|
|
20241114,165400,1477204000,330500,330500,330500,330500,0
|
|
20241114,165300,1477204000,330500,330500,330500,330500,0
|
|
20241114,165200,1477204000,330500,330500,330500,330500,0
|
|
20241114,165100,1477204000,330500,330500,330500,330500,0
|
|
20241114,165000,1477204000,330500,330500,330500,330500,0
|
|
20241114,164900,1477204000,330500,330500,330500,330500,0
|
|
20241114,164800,1477204000,330500,330500,330500,330500,0
|
|
20241114,164700,1477204000,330500,330500,330500,330500,0
|
|
20241114,164600,1477204000,330500,330500,330500,330500,0
|
|
20241114,164500,1477204000,330500,330500,330500,330500,0
|
|
20241114,164400,1477204000,330500,330500,330500,330500,0
|
|
20241114,164300,1477204000,330500,330500,330500,330500,0
|
|
20241114,164200,1477204000,330500,330500,330500,330500,0
|
|
20241114,164100,1477204000,330500,330500,330500,330500,0
|
|
20241114,164000,1477204000,330500,330500,330500,330500,0
|
|
20241114,163900,1477204000,330500,330500,330500,330500,0
|
|
20241114,163800,1477204000,330500,330500,330500,330500,46
|
|
20241114,163700,1477204000,330500,330500,330500,330500,0
|
|
20241114,163600,1477204000,330500,330500,330500,330500,0
|
|
20241114,163500,1477204000,330500,330500,330500,330500,0
|
|
20241114,163400,1477204000,330500,330500,330500,330500,0
|
|
20241114,163300,1477204000,330500,330500,330500,330500,0
|
|
20241114,163200,1477204000,330500,330500,330500,330500,0
|
|
20241114,163100,1477204000,330500,330500,330500,330500,0
|
|
20241114,163000,1477204000,330500,330500,330500,330500,46
|
|
20241114,162900,1462001000,329000,329000,329000,329000,0
|
|
20241114,162800,1462001000,329000,329000,329000,329000,0
|
|
20241114,162700,1462001000,329000,329000,329000,329000,0
|
|
20241114,162600,1462001000,329000,329000,329000,329000,0
|
|
20241114,162500,1462001000,329000,329000,329000,329000,0
|
|
20241114,162400,1462001000,329000,329000,329000,329000,0
|
|
20241114,162300,1462001000,329000,329000,329000,329000,0
|
|
20241114,162200,1462001000,329000,329000,329000,329000,0
|
|
20241114,162100,1462001000,329000,329000,329000,329000,0
|
|
20241114,162000,1462001000,329000,329000,329000,329000,0
|
|
20241114,161900,1462001000,329000,329000,329000,329000,0
|
|
20241114,161800,1462001000,329000,329000,329000,329000,4
|
|
20241114,161700,1460685000,329000,329500,329500,329000,2
|
|
20241114,161600,1460026500,329500,329500,329500,329500,0
|
|
20241114,161500,1460026500,329500,329500,329500,329500,5
|
|
20241114,161400,1458379000,329500,329500,329500,329500,0
|
|
20241114,161300,1458379000,329500,329500,329500,329500,1
|
|
20241114,161200,1458049500,330000,330000,330000,330000,0
|
|
20241114,161100,1458049500,330000,330000,330000,330000,0
|
|
20241114,161000,1458049500,330000,330000,330000,330000,7
|
|
20241114,160900,1455739500,330000,330000,330000,330000,3
|
|
20241114,160800,1454749500,330000,330000,330000,330000,0
|
|
20241114,160700,1454749500,330000,330000,330000,330000,90
|
|
20241114,160600,1425049500,330000,330000,330000,330000,4
|
|
20241114,160500,1423729500,330000,330000,330000,330000,10
|
|
20241114,160400,1420429500,329500,329500,329500,329500,0
|
|
20241114,160300,1420429500,329500,329500,329500,329500,0
|
|
20241114,160200,1420429500,329500,329500,329500,329500,0
|
|
20241114,160100,1420429500,329500,329500,329500,329500,6
|
|
20241114,160000,1418452500,330000,330000,330000,330000,43
|
|
20241114,155900,1404262500,330500,330500,330500,330500,1
|
|
20241114,155800,1403932000,330500,330500,330500,330500,3
|
|
20241114,155700,1402940500,331000,331000,331000,331000,1
|
|
20241114,155600,1402609500,331000,331000,331000,331000,0
|
|
20241114,155500,1402609500,331000,331000,331000,331000,1
|
|
20241114,155400,1402278500,331000,331000,331000,331000,0
|
|
20241114,155300,1402278500,331000,331000,331000,331000,0
|
|
20241114,155200,1402278500,331000,331000,331000,331000,0
|
|
20241114,155100,1402278500,331000,331000,331000,331000,0
|
|
20241114,155000,1402278500,331000,331000,331000,331000,0
|
|
20241114,154900,1402278500,331000,331000,331000,331000,18
|
|
20241114,154800,1396320500,331500,331500,331500,331500,0
|
|
20241114,154700,1396320500,331500,331500,331500,331500,2
|
|
20241114,154600,1395657500,331500,331500,331500,331500,0
|
|
20241114,154500,1395657500,331500,331500,331500,331500,0
|
|
20241114,154400,1395657500,331500,331500,331500,331500,0
|
|
20241114,154300,1395657500,331500,331500,331500,331500,0
|
|
20241114,154200,1395657500,331500,331500,331500,331500,2
|
|
20241114,154100,1394994500,331500,331500,331500,331500,0
|
|
20241114,154000,1394994500,331500,331500,331500,331500,0
|
|
20241114,153900,1394994500,331500,331500,331500,331500,2
|
|
20241114,153800,1394331500,331500,331500,331500,331500,1
|
|
20241114,153700,1394000000,331500,331500,331500,331500,0
|
|
20241114,153600,1394000000,331500,331500,331500,331500,0
|
|
20241114,153500,1394000000,331500,331500,331500,331500,1
|
|
20241114,153400,1393668500,331000,331000,331000,331000,21
|
|
20241114,153300,1386717500,331000,331000,331000,331000,0
|
|
20241114,153200,1386717500,331000,331000,331000,331000,1
|
|
20241114,153100,1386386500,330500,330500,330500,330500,0
|
|
20241114,153000,1386386500,330500,330500,330500,330500,0
|
|
20241114,152900,1386386500,330500,330500,330500,330500,0
|
|
20241114,152800,1386386500,330500,330500,330500,330500,0
|
|
20241114,152700,1386386500,330500,330500,330500,330500,0
|
|
20241114,152600,1386386500,330500,330500,330500,330500,0
|
|
20241114,152500,1386386500,330500,330500,330500,330500,0
|
|
20241114,152400,1386386500,330500,330500,330500,330500,0
|
|
20241114,152300,1386386500,330500,330500,330500,330500,0
|
|
20241114,152200,1386386500,330500,330500,331000,330500,7
|
|
20241114,152100,1384070500,330500,330500,330500,330500,2
|
|
20241114,152000,1383409500,330500,330500,330500,330500,0
|
|
20241114,151900,1383409500,330500,330500,330500,330500,0
|
|
20241114,151800,1383409500,330500,330500,330500,330500,30
|
|
20241114,151700,1373494500,330500,330500,330500,330500,0
|
|
20241114,151600,1373494500,330500,330500,330500,330500,0
|
|
20241114,151500,1373494500,330500,330500,330500,330500,0
|
|
20241114,151400,1373494500,330500,330500,330500,330500,2
|
|
20241114,151300,1372833500,330500,330500,330500,330500,1
|
|
20241114,151200,1372503000,330500,330500,330500,330500,4
|
|
20241114,151100,1371181000,330500,330500,330500,330500,13
|
|
20241114,151000,1366884500,330000,330000,330000,330000,3
|
|
20241114,150900,1365894500,330500,330500,330500,330500,1
|
|
20241114,150800,1365564000,330500,330500,330500,330500,0
|
|
20241114,150700,1365564000,330500,330500,330500,330500,0
|
|
20241114,150600,1365564000,330500,330500,330500,330500,0
|
|
20241114,150500,1365564000,330500,330500,330500,330500,0
|
|
20241114,150400,1365564000,330500,330500,330500,330500,0
|
|
20241114,150300,1365564000,330500,330500,330500,330500,2
|
|
20241114,150200,1364903000,330500,330500,330500,330500,3
|
|
20241114,150100,1363911500,330500,330500,330500,330500,0
|
|
20241114,150000,1363911500,330500,330500,330500,330500,1
|
|
20241114,145900,1363581000,329500,329500,329500,329500,24
|
|
20241114,145800,1355673000,330000,330000,330000,330000,0
|
|
20241114,145700,1355673000,330000,330000,330000,330000,1
|
|
20241114,145600,1355343000,330000,330000,330000,330000,1
|
|
20241114,145500,1355013000,329000,330000,330000,329000,58
|
|
20241114,145400,1335904500,330000,330000,330000,330000,10
|
|
20241114,145300,1332604500,330000,330000,330000,330000,0
|
|
20241114,145200,1332604500,330000,330000,330000,330000,0
|
|
20241114,145100,1332604500,330000,330500,330500,330000,30
|
|
20241114,145000,1322699500,330500,331000,331000,330500,6
|
|
20241114,144900,1320716000,331000,331000,331000,331000,10
|
|
20241114,144800,1317406000,331000,331000,331000,331000,0
|
|
20241114,144700,1317406000,331000,331000,331000,331000,0
|
|
20241114,144600,1317406000,331000,331000,331000,331000,2
|
|
20241114,144500,1316744000,330000,330000,330000,330000,0
|
|
20241114,144400,1316744000,330000,330000,330000,330000,0
|
|
20241114,144300,1316744000,330000,330000,330000,330000,0
|
|
20241114,144200,1316744000,330000,330000,330000,330000,0
|
|
20241114,144100,1316744000,330000,330000,330000,330000,0
|
|
20241114,144000,1316744000,330000,330000,330000,330000,1
|
|
20241114,143900,1316414000,330000,330000,330000,330000,1
|
|
20241114,143800,1316084000,330500,330500,330500,330500,5
|
|
20241114,143700,1314431500,330500,330500,330500,330500,1
|
|
20241114,143600,1314101000,330000,330000,330000,330000,10
|
|
20241114,143500,1310801000,330000,330000,330000,330000,0
|
|
20241114,143400,1310801000,330000,330000,330000,330000,0
|
|
20241114,143300,1310801000,330000,330500,330500,330000,15
|
|
20241114,143200,1305849500,330000,330000,330500,330000,6
|
|
20241114,143100,1303867500,330000,330000,330000,330000,19
|
|
20241114,143000,1297597500,329000,329000,329000,329000,0
|
|
20241114,142900,1297597500,329000,329000,329000,329000,1
|
|
20241114,142800,1297268500,330500,330500,330500,330500,83
|
|
20241114,142700,1269837000,330500,330500,330500,330500,0
|
|
20241114,142600,1269837000,330500,329500,330500,329500,59
|
|
20241114,142500,1250377000,329000,329000,329000,329000,17
|
|
20241114,142400,1244784000,329000,329500,329500,329000,79
|
|
20241114,142300,1218790000,329500,329500,329500,329500,20
|
|
20241114,142200,1212200000,329500,329500,329500,329500,0
|
|
20241114,142100,1212200000,329500,329500,329500,329500,0
|
|
20241114,142000,1212200000,329500,330000,330500,329500,80
|
|
20241114,141900,1185783500,331000,332500,332500,330000,1811
|
|
20241114,141800,586348000,333000,333000,333000,333000,16
|
|
20241114,141700,581020000,333000,333500,333500,333000,72
|
|
20241114,141600,557012500,333500,333500,333500,333500,0
|
|
20241114,141500,557012500,333500,333500,333500,333500,1
|
|
20241114,141400,556679000,333500,333500,333500,333500,0
|
|
20241114,141300,556679000,333500,333500,333500,333500,0
|
|
20241114,141200,556679000,333500,333500,333500,333500,4
|
|
20241114,141100,555345000,333000,334000,334000,333000,47
|
|
20241114,141000,539648000,333500,334000,334000,333500,12
|
|
20241114,140900,535645500,333500,333500,333500,333500,2
|
|
20241114,140800,534978500,333500,333500,333500,333500,5
|
|
20241114,140700,533311000,333500,333500,333500,333500,6
|
|
20241114,140600,531310000,333000,333000,333000,333000,0
|
|
20241114,140500,531310000,333000,333000,333000,333000,0
|
|
20241114,140400,531310000,333000,333000,333000,333000,1
|
|
20241114,140300,530977000,333000,333000,333000,333000,23
|
|
20241114,140200,523318000,333000,333000,333000,333000,1
|
|
20241114,140100,522985000,332500,332500,332500,332500,0
|
|
20241114,140000,522985000,332500,332500,332500,332500,0
|
|
20241114,135900,522985000,332500,332500,332500,332500,0
|
|
20241114,135800,522985000,332500,332500,332500,332500,0
|
|
20241114,135700,522985000,332500,333000,333000,332500,6
|
|
20241114,135600,520987500,332500,332500,332500,332500,0
|
|
20241114,135500,520987500,332500,332500,332500,332500,0
|
|
20241114,135400,520987500,332500,332500,332500,332500,0
|
|
20241114,135300,520987500,332500,332500,332500,332500,0
|
|
20241114,135200,520987500,332500,332500,332500,332500,0
|
|
20241114,135100,520987500,332500,332500,332500,332500,0
|
|
20241114,135000,520987500,332500,332500,332500,332000,3
|
|
20241114,134900,519990500,332000,332000,332000,332000,0
|
|
20241114,134800,519990500,332000,332000,332000,332000,0
|
|
20241114,134700,519990500,332000,332000,332000,332000,0
|
|
20241114,134600,519990500,332000,332000,332000,332000,0
|
|
20241114,134500,519990500,332000,332000,332000,332000,0
|
|
20241114,134400,519990500,332000,332000,332000,332000,0
|
|
20241114,134300,519990500,332000,332000,332000,332000,0
|
|
20241114,134200,519990500,332000,332000,332000,332000,0
|
|
20241114,134100,519990500,332000,331500,332000,331500,4
|
|
20241114,134000,518664000,331500,331500,331500,331500,1
|
|
20241114,133900,518332500,332500,331500,332500,331500,4
|
|
20241114,133800,517005500,332500,331500,332500,331500,4
|
|
20241114,133700,515678500,331500,331500,333000,331500,5
|
|
20241114,133600,514019500,333000,331500,333000,331500,5
|
|
20241114,133500,512359000,331500,332000,332000,331500,7
|
|
20241114,133400,510038000,333000,333000,333000,333000,1
|
|
20241114,133300,509705000,333000,333000,333000,333000,1
|
|
20241114,133200,509372000,333000,333000,333000,333000,1
|
|
20241114,133100,509039000,333000,333000,333000,333000,4
|
|
20241114,133000,507707000,333000,333000,333000,333000,1
|
|
20241114,132900,507374000,331500,331500,331500,331500,0
|
|
20241114,132800,507374000,331500,331500,331500,331500,0
|
|
20241114,132700,507374000,331500,331500,331500,331500,0
|
|
20241114,132600,507374000,331500,331500,331500,331500,0
|
|
20241114,132500,507374000,331500,331500,331500,331500,0
|
|
20241114,132400,507374000,331500,331500,331500,331500,0
|
|
20241114,132300,507374000,331500,331500,331500,331500,0
|
|
20241114,132200,507374000,331500,331500,331500,331500,0
|
|
20241114,132100,507374000,331500,331500,331500,331500,0
|
|
20241114,132000,507374000,331500,331500,331500,331500,1
|
|
20241114,131900,507042500,331500,331500,331500,331500,3
|
|
20241114,131800,506048000,332000,332000,332000,332000,1
|
|
20241114,131700,505716000,331500,331500,331500,331500,8
|
|
20241114,131600,503064000,331500,331500,331500,331500,0
|
|
20241114,131500,503064000,331500,331500,331500,331500,0
|
|
20241114,131400,503064000,331500,331500,331500,331500,0
|
|
20241114,131300,503064000,331500,331500,331500,331500,5
|
|
20241114,131200,501406500,331500,331500,331500,331500,0
|
|
20241114,131100,501406500,331500,333000,333000,331500,3
|
|
20241114,131000,500410500,331500,331500,331500,331500,3
|
|
20241114,130900,499416000,332500,332500,332500,332500,0
|
|
20241114,130800,499416000,332500,332500,332500,332500,0
|
|
20241114,130700,499416000,332500,332500,332500,332500,1
|
|
20241114,130600,499083500,332500,332500,332500,332500,1
|
|
20241114,130500,498751000,332500,332500,332500,332500,1
|
|
20241114,130400,498418500,332000,332000,332000,332000,0
|
|
20241114,130300,498418500,332000,332000,332000,332000,1
|
|
20241114,130200,498086500,332000,332000,332000,332000,0
|
|
20241114,130100,498086500,332000,332000,332000,332000,1
|
|
20241114,130000,497754500,332000,332000,332000,332000,7
|
|
20241114,125900,495430500,332000,332000,332000,332000,5
|
|
20241114,125800,493770500,332000,332000,332000,332000,0
|
|
20241114,125700,493770500,332000,332000,332000,332000,0
|
|
20241114,125600,493770500,332000,331500,332000,331000,25
|
|
20241114,125500,485491500,331000,331500,331500,331000,2
|
|
20241114,125400,484829000,331000,331000,331000,331000,0
|
|
20241114,125300,484829000,331000,331000,331000,331000,0
|
|
20241114,125200,484829000,331000,331000,331000,331000,0
|
|
20241114,125100,484829000,331000,331500,331500,331000,13
|
|
20241114,125000,480521000,331500,331500,331500,331500,0
|
|
20241114,124900,480521000,331500,331500,331500,331500,0
|
|
20241114,124800,480521000,331500,331500,331500,331500,3
|
|
20241114,124700,479526500,332000,332000,332000,332000,0
|
|
20241114,124600,479526500,332000,332000,332000,332000,1
|
|
20241114,124500,479194500,331500,331500,331500,331500,4
|
|
20241114,124400,477868500,331500,331500,331500,331500,3
|
|
20241114,124300,476874000,331000,331000,331000,331000,0
|
|
20241114,124200,476874000,331000,331000,331000,331000,0
|
|
20241114,124100,476874000,331000,331000,331000,331000,0
|
|
20241114,124000,476874000,331000,331000,331000,331000,2
|
|
20241114,123900,476212000,331000,331000,331000,331000,0
|
|
20241114,123800,476212000,331000,331000,331000,331000,0
|
|
20241114,123700,476212000,331000,331000,331000,331000,3
|
|
20241114,123600,475219000,331500,331500,331500,331500,0
|
|
20241114,123500,475219000,331500,331500,331500,331500,11
|
|
20241114,123400,471572500,331500,331500,331500,331500,13
|
|
20241114,123300,467263000,331500,331500,331500,331500,3
|
|
20241114,123200,466268500,331000,331000,331000,331000,1
|
|
20241114,123100,465937500,330500,330500,330500,330500,0
|
|
20241114,123000,465937500,330500,330500,330500,330500,1
|
|
20241114,122900,465607000,331000,331000,331000,331000,1
|
|
20241114,122800,465276000,330500,330500,330500,330500,0
|
|
20241114,122700,465276000,330500,330500,330500,330500,3
|
|
20241114,122600,464284500,331000,331000,331000,330500,5
|
|
20241114,122500,462631000,331000,331000,331000,331000,0
|
|
20241114,122400,462631000,331000,331000,331000,331000,0
|
|
20241114,122300,462631000,331000,331000,331000,331000,0
|
|
20241114,122200,462631000,331000,331000,331000,331000,2
|
|
20241114,122100,461969000,331000,331000,331000,331000,0
|
|
20241114,122000,461969000,331000,331000,331000,331000,0
|
|
20241114,121900,461969000,331000,331000,331000,331000,0
|
|
20241114,121800,461969000,331000,332000,332000,331000,4
|
|
20241114,121700,460642000,332000,332000,332000,332000,0
|
|
20241114,121600,460642000,332000,332000,332000,332000,1
|
|
20241114,121500,460310000,332000,330500,332000,330500,5
|
|
20241114,121400,458655500,330500,330500,330500,330500,6
|
|
20241114,121300,456672500,330500,330500,330500,330500,0
|
|
20241114,121200,456672500,330500,330500,330500,330500,0
|
|
20241114,121100,456672500,330500,330500,330500,330500,6
|
|
20241114,121000,454689500,332000,332000,332000,332000,1
|
|
20241114,120900,454357500,330500,330500,330500,330500,0
|
|
20241114,120800,454357500,330500,330500,330500,330500,6
|
|
20241114,120700,452374500,330500,331000,331000,330500,56
|
|
20241114,120600,433839500,331500,331500,331500,331500,0
|
|
20241114,120500,433839500,331500,331500,331500,331500,1
|
|
20241114,120400,433508000,331000,331000,331000,331000,13
|
|
20241114,120300,429205000,331000,331000,331000,331000,0
|
|
20241114,120200,429205000,331000,331000,331000,331000,0
|
|
20241114,120100,429205000,331000,332000,332000,331000,6
|
|
20241114,120000,427217000,331000,331000,331000,331000,3
|
|
20241114,115900,426224000,331000,331000,331000,331000,0
|
|
20241114,115800,426224000,331000,331000,331000,331000,1
|
|
20241114,115700,425893000,331000,331000,331000,331000,0
|
|
20241114,115600,425893000,331000,331000,331000,331000,2
|
|
20241114,115500,425231000,331000,331000,331000,331000,0
|
|
20241114,115400,425231000,331000,332000,332000,331000,513
|
|
20241114,115300,254989500,332000,332000,332500,332000,9
|
|
20241114,115200,252001000,332500,332500,332500,332500,10
|
|
20241114,115100,248676000,332000,332000,332000,332000,0
|
|
20241114,115000,248676000,332000,332000,332000,332000,0
|
|
20241114,114900,248676000,332000,332000,332000,332000,3
|
|
20241114,114800,247680000,332500,332500,332500,332500,0
|
|
20241114,114700,247680000,332500,332500,332500,332500,0
|
|
20241114,114600,247680000,332500,332000,333000,332000,6
|
|
20241114,114500,245685500,332500,332500,332500,332500,5
|
|
20241114,114400,244023000,333000,333000,333000,333000,0
|
|
20241114,114300,244023000,333000,333000,333000,333000,0
|
|
20241114,114200,244023000,333000,332000,333000,332000,4
|
|
20241114,114100,242694000,332000,332000,332000,332000,0
|
|
20241114,114000,242694000,332000,332000,332000,332000,0
|
|
20241114,113900,242694000,332000,332000,332000,332000,0
|
|
20241114,113800,242694000,332000,332500,332500,332000,12
|
|
20241114,113700,238705500,332500,332500,332500,332500,0
|
|
20241114,113600,238705500,332500,332500,332500,332500,0
|
|
20241114,113500,238705500,332500,332500,332500,332500,2
|
|
20241114,113400,238040500,332500,332500,332500,332500,10
|
|
20241114,113300,234715500,332000,332000,332000,332000,0
|
|
20241114,113200,234715500,332000,332000,332000,332000,0
|
|
20241114,113100,234715500,332000,332000,332000,332000,9
|
|
20241114,113000,231727500,332000,332000,332000,332000,0
|
|
20241114,112900,231727500,332000,332000,332000,332000,3
|
|
20241114,112800,230731500,332000,332000,332000,332000,0
|
|
20241114,112700,230731500,332000,332000,332000,332000,3
|
|
20241114,112600,229735500,333000,333000,333000,333000,1
|
|
20241114,112500,229402500,332000,332000,332000,332000,7
|
|
20241114,112400,227078500,332000,332000,332000,332000,82
|
|
20241114,112300,199854500,332500,332500,332500,332500,1
|
|
20241114,112200,199522000,332500,332500,332500,332500,1
|
|
20241114,112100,199189500,332500,332500,332500,332500,8
|
|
20241114,112000,196529500,332000,332500,332500,332000,75
|
|
20241114,111900,171618500,332500,332500,332500,332500,0
|
|
20241114,111800,171618500,332500,332500,332500,332500,2
|
|
20241114,111700,170953500,332500,332500,332500,332500,0
|
|
20241114,111600,170953500,332500,332500,332500,332500,4
|
|
20241114,111500,169623500,332500,332500,332500,332500,0
|
|
20241114,111400,169623500,332500,332500,332500,332500,0
|
|
20241114,111300,169623500,332500,332500,332500,332500,2
|
|
20241114,111200,168958500,332500,332500,332500,332500,0
|
|
20241114,111100,168958500,332500,332500,332500,332500,0
|
|
20241114,111000,168958500,332500,332500,332500,332500,1
|
|
20241114,110900,168626000,332500,332500,332500,332500,2
|
|
20241114,110800,167961000,332500,332500,332500,332500,0
|
|
20241114,110700,167961000,332500,332500,332500,332500,0
|
|
20241114,110600,167961000,332500,332500,332500,332500,3
|
|
20241114,110500,166963500,332000,332000,332000,332000,3
|
|
20241114,110400,165967500,332000,332000,332000,332000,0
|
|
20241114,110300,165967500,332000,332500,332500,332000,26
|
|
20241114,110200,157332000,332500,332500,332500,332500,2
|
|
20241114,110100,156667000,333500,333500,333500,333500,0
|
|
20241114,110000,156667000,333500,333500,333500,333500,1
|
|
20241114,105900,156333500,332500,332500,332500,332500,0
|
|
20241114,105800,156333500,332500,332500,332500,332500,4
|
|
20241114,105700,155003500,332500,332500,332500,332500,0
|
|
20241114,105600,155003500,332500,332500,332500,332500,5
|
|
20241114,105500,153341000,332500,332500,332500,332500,1
|
|
20241114,105400,153008500,332500,332500,332500,332500,3
|
|
20241114,105300,152011000,332500,332500,332500,332500,0
|
|
20241114,105200,152011000,332500,332500,332500,332500,0
|
|
20241114,105100,152011000,332500,332500,332500,332500,2
|
|
20241114,105000,151346000,332500,332500,332500,332500,0
|
|
20241114,104900,151346000,332500,332500,332500,332500,0
|
|
20241114,104800,151346000,332500,332500,332500,332500,0
|
|
20241114,104700,151346000,332500,333000,333000,332500,19
|
|
20241114,104600,145020500,333000,333000,333000,333000,0
|
|
20241114,104500,145020500,333000,333000,333000,333000,11
|
|
20241114,104400,141357500,332500,332500,332500,332500,0
|
|
20241114,104300,141357500,332500,332500,332500,332500,3
|
|
20241114,104200,140360000,332500,332500,332500,332500,0
|
|
20241114,104100,140360000,332500,332500,332500,332500,2
|
|
20241114,104000,139695000,332000,333000,333000,332000,15
|
|
20241114,103900,134712000,334000,334000,334000,334000,86
|
|
20241114,103800,105988000,334500,334500,334500,334500,21
|
|
20241114,103700,98963500,334500,334500,334500,334500,0
|
|
20241114,103600,98963500,334500,334500,334500,334500,3
|
|
20241114,103500,97960000,335500,335500,335500,335500,6
|
|
20241114,103400,95947000,335500,335500,335500,335500,1
|
|
20241114,103300,95611500,334500,334500,334500,334500,4
|
|
20241114,103200,94273500,335500,335500,335500,335500,0
|
|
20241114,103100,94273500,335500,335500,335500,335500,16
|
|
20241114,103000,88905500,336000,336000,336000,335500,40
|
|
20241114,102900,75466000,335500,335500,335500,335500,2
|
|
20241114,102800,74795000,335500,335500,335500,335500,0
|
|
20241114,102700,74795000,335500,335500,335500,335500,15
|
|
20241114,102600,69762500,335500,335500,335500,335500,3
|
|
20241114,102500,68756000,335000,335000,335000,334000,19
|
|
20241114,102400,62394000,335000,334000,335000,334000,56
|
|
20241114,102300,43689000,334000,334000,334000,334000,20
|
|
20241114,102200,37009000,334000,334000,334000,334000,3
|
|
20241114,102100,36007000,334000,334000,334000,334000,1
|
|
20241114,102000,35673000,334000,334000,334000,334000,0
|
|
20241114,101900,35673000,334000,333500,334000,333500,12
|
|
20241114,101800,31666500,333500,333500,333500,333000,7
|
|
20241114,101700,29333500,333000,333000,333000,333000,0
|
|
20241114,101600,29333500,333000,333000,333000,333000,11
|
|
20241114,101500,25670500,333000,333000,333000,333000,17
|
|
20241114,101400,20009500,333000,333000,333000,333000,3
|
|
20241114,101300,19010500,333000,333000,333000,333000,0
|
|
20241114,101200,19010500,333000,333000,333000,333000,0
|
|
20241114,101100,19010500,333000,333000,333000,333000,3
|
|
20241114,101000,18011500,335000,335000,335000,335000,26
|
|
20241114,100900,9301500,333000,333000,333000,333000,0
|
|
20241114,100800,9301500,333000,333000,333000,333000,0
|
|
20241114,100700,9301500,333000,333000,333000,332000,8
|
|
20241114,100600,6639500,333000,333000,333000,333000,0
|
|
20241114,100500,6639500,333000,331500,333000,331500,12
|
|
20241114,100400,2659500,331500,331500,331500,331500,1
|
|
20241114,100300,2328000,331500,331500,331500,331500,1
|
|
20241114,100200,1996500,331500,331500,331500,331500,0
|
|
20241114,100100,1996500,331500,331500,331500,331500,0
|
|
20241114,100000,1996500,331500,333000,333000,331500,6
|