683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202000,3882071500,214000,214000,214000,214000,478
|
|
20241111,201900,3882071500,214000,214000,214000,214000,0
|
|
20241111,201800,3882071500,214000,214000,214000,214000,0
|
|
20241111,201700,3882071500,214000,214000,214000,214000,0
|
|
20241111,201600,3882071500,214000,214000,214000,214000,0
|
|
20241111,201500,3882071500,214000,214000,214000,214000,0
|
|
20241111,201400,3882071500,214000,214000,214000,214000,0
|
|
20241111,201300,3882071500,214000,214000,214000,214000,0
|
|
20241111,201200,3882071500,214000,214000,214000,214000,0
|
|
20241111,201100,3882071500,214000,214000,214000,214000,0
|
|
20241111,201000,3882071500,214000,214000,214000,214000,0
|
|
20241111,200900,3882071500,214000,214000,214000,214000,0
|
|
20241111,200800,3882071500,214000,214000,214000,214000,0
|
|
20241111,200700,3882071500,214000,214000,214000,214000,0
|
|
20241111,200600,3882071500,214000,214000,214000,214000,0
|
|
20241111,200500,3882071500,214000,214000,214000,214000,0
|
|
20241111,200400,3882071500,214000,214000,214000,214000,0
|
|
20241111,200300,3882071500,214000,214000,214000,214000,0
|
|
20241111,200200,3882071500,214000,214000,214000,214000,0
|
|
20241111,200100,3882071500,214000,214000,214000,214000,0
|
|
20241111,200000,3882071500,214000,214000,214000,214000,0
|
|
20241111,195900,3882071500,214000,214000,214000,214000,0
|
|
20241111,195800,3882071500,214000,214000,214000,214000,0
|
|
20241111,195700,3882071500,214000,214000,214000,214000,0
|
|
20241111,195600,3882071500,214000,214000,214000,214000,0
|
|
20241111,195500,3882071500,214000,214000,214000,214000,0
|
|
20241111,195400,3882071500,214000,214000,214000,214000,0
|
|
20241111,195300,3882071500,214000,214000,214000,214000,0
|
|
20241111,195200,3882071500,214000,214000,214000,214000,0
|
|
20241111,195100,3882071500,214000,214000,214000,214000,0
|
|
20241111,195000,3882071500,214000,214000,214000,214000,478
|
|
20241111,194900,3882071500,214000,214000,214000,214000,0
|
|
20241111,194800,3882071500,214000,214000,214000,214000,0
|
|
20241111,194700,3882071500,214000,214000,214000,214000,0
|
|
20241111,194600,3882071500,214000,214000,214000,214000,0
|
|
20241111,194500,3882071500,214000,214000,214000,214000,0
|
|
20241111,194400,3882071500,214000,214000,214000,214000,0
|
|
20241111,194300,3882071500,214000,214000,214000,214000,0
|
|
20241111,194200,3882071500,214000,214000,214000,214000,0
|
|
20241111,194100,3882071500,214000,214000,214000,214000,0
|
|
20241111,194000,3882071500,214000,214000,214000,214000,0
|
|
20241111,193900,3882071500,214000,214000,214000,214000,0
|
|
20241111,193800,3882071500,214000,214000,214000,214000,0
|
|
20241111,193700,3882071500,214000,214000,214000,214000,0
|
|
20241111,193600,3882071500,214000,214000,214000,214000,0
|
|
20241111,193500,3882071500,214000,214000,214000,214000,0
|
|
20241111,193400,3882071500,214000,214000,214000,214000,0
|
|
20241111,193300,3882071500,214000,214000,214000,214000,0
|
|
20241111,193200,3882071500,214000,214000,214000,214000,0
|
|
20241111,193100,3882071500,214000,214000,214000,214000,0
|
|
20241111,193000,3882071500,214000,214000,214000,214000,0
|
|
20241111,192900,3882071500,214000,214000,214000,214000,0
|
|
20241111,192800,3882071500,214000,214000,214000,214000,0
|
|
20241111,192700,3882071500,214000,214000,214000,214000,0
|
|
20241111,192600,3882071500,214000,214000,214000,214000,0
|
|
20241111,192500,3882071500,214000,214000,214000,214000,0
|
|
20241111,192400,3882071500,214000,214000,214000,214000,0
|
|
20241111,192300,3882071500,214000,214000,214000,214000,0
|
|
20241111,192200,3882071500,214000,214000,214000,214000,0
|
|
20241111,192100,3882071500,214000,214000,214000,214000,0
|
|
20241111,192000,3882071500,214000,214000,214000,214000,478
|
|
20241111,191900,3882071500,214000,214000,214000,214000,0
|
|
20241111,191800,3882071500,214000,214000,214000,214000,0
|
|
20241111,191700,3882071500,214000,214000,214000,214000,0
|
|
20241111,191600,3882071500,214000,214000,214000,214000,0
|
|
20241111,191500,3882071500,214000,214000,214000,214000,0
|
|
20241111,191400,3882071500,214000,214000,214000,214000,0
|
|
20241111,191300,3882071500,214000,214000,214000,214000,0
|
|
20241111,191200,3882071500,214000,214000,214000,214000,0
|
|
20241111,191100,3882071500,214000,214000,214000,214000,0
|
|
20241111,191000,3882071500,214000,214000,214000,214000,0
|
|
20241111,190900,3882071500,214000,214000,214000,214000,0
|
|
20241111,190800,3882071500,214000,214000,214000,214000,0
|
|
20241111,190700,3882071500,214000,214000,214000,214000,0
|
|
20241111,190600,3882071500,214000,214000,214000,214000,0
|
|
20241111,190500,3882071500,214000,214000,214000,214000,0
|
|
20241111,190400,3882071500,214000,214000,214000,214000,0
|
|
20241111,190300,3882071500,214000,214000,214000,214000,0
|
|
20241111,190200,3882071500,214000,214000,214000,214000,0
|
|
20241111,190100,3882071500,214000,214000,214000,214000,0
|
|
20241111,190000,3882071500,214000,214000,214000,214000,0
|
|
20241111,185900,3882071500,214000,214000,214000,214000,0
|
|
20241111,185800,3882071500,214000,214000,214000,214000,0
|
|
20241111,185700,3882071500,214000,214000,214000,214000,0
|
|
20241111,185600,3882071500,214000,214000,214000,214000,0
|
|
20241111,185500,3882071500,214000,214000,214000,214000,0
|
|
20241111,185400,3882071500,214000,214000,214000,214000,0
|
|
20241111,185300,3882071500,214000,214000,214000,214000,0
|
|
20241111,185200,3882071500,214000,214000,214000,214000,0
|
|
20241111,185100,3882071500,214000,214000,214000,214000,0
|
|
20241111,185000,3882071500,214000,214000,214000,214000,478
|
|
20241111,184900,3882071500,214000,214000,214000,214000,0
|
|
20241111,184800,3882071500,214000,214000,214000,214000,0
|
|
20241111,184700,3882071500,214000,214000,214000,214000,0
|
|
20241111,184600,3882071500,214000,214000,214000,214000,0
|
|
20241111,184500,3882071500,214000,214000,214000,214000,0
|
|
20241111,184400,3882071500,214000,214000,214000,214000,0
|
|
20241111,184300,3882071500,214000,214000,214000,214000,0
|
|
20241111,184200,3882071500,214000,214000,214000,214000,0
|
|
20241111,184100,3882071500,214000,214000,214000,214000,0
|
|
20241111,184000,3882071500,214000,214000,214000,214000,0
|
|
20241111,183900,3882071500,214000,214000,214000,214000,0
|
|
20241111,183800,3882071500,214000,214000,214000,214000,0
|
|
20241111,183700,3882071500,214000,214000,214000,214000,0
|
|
20241111,183600,3882071500,214000,214000,214000,214000,0
|
|
20241111,183500,3882071500,214000,214000,214000,214000,0
|
|
20241111,183400,3882071500,214000,214000,214000,214000,0
|
|
20241111,183300,3882071500,214000,214000,214000,214000,0
|
|
20241111,183200,3882071500,214000,214000,214000,214000,0
|
|
20241111,183100,3882071500,214000,214000,214000,214000,0
|
|
20241111,183000,3882071500,214000,214000,214000,214000,0
|
|
20241111,182900,3882071500,214000,214000,214000,214000,0
|
|
20241111,182800,3882071500,214000,214000,214000,214000,0
|
|
20241111,182700,3882071500,214000,214000,214000,214000,0
|
|
20241111,182600,3882071500,214000,214000,214000,214000,0
|
|
20241111,182500,3882071500,214000,214000,214000,214000,0
|
|
20241111,182400,3882071500,214000,214000,214000,214000,0
|
|
20241111,182300,3882071500,214000,214000,214000,214000,0
|
|
20241111,182200,3882071500,214000,214000,214000,214000,0
|
|
20241111,182100,3882071500,214000,214000,214000,214000,0
|
|
20241111,182000,3882071500,214000,214000,214000,214000,478
|
|
20241111,181900,3882071500,214000,214000,214000,214000,0
|
|
20241111,181800,3882071500,214000,214000,214000,214000,0
|
|
20241111,181700,3882071500,214000,214000,214000,214000,0
|
|
20241111,181600,3882071500,214000,214000,214000,214000,0
|
|
20241111,181500,3882071500,214000,214000,214000,214000,0
|
|
20241111,181400,3882071500,214000,214000,214000,214000,0
|
|
20241111,181300,3882071500,214000,214000,214000,214000,0
|
|
20241111,181200,3882071500,214000,214000,214000,214000,0
|
|
20241111,181100,3882071500,214000,214000,214000,214000,0
|
|
20241111,181000,3882071500,214000,214000,214000,214000,0
|
|
20241111,180900,3882071500,214000,214000,214000,214000,0
|
|
20241111,180800,3882071500,214000,214000,214000,214000,0
|
|
20241111,180700,3882071500,214000,214000,214000,214000,0
|
|
20241111,180600,3882071500,214000,214000,214000,214000,0
|
|
20241111,180500,3882071500,214000,214000,214000,214000,0
|
|
20241111,180400,3882071500,214000,214000,214000,214000,0
|
|
20241111,180300,3882071500,214000,214000,214000,214000,0
|
|
20241111,180200,3882071500,214000,214000,214000,214000,0
|
|
20241111,180100,3882071500,214000,214000,214000,214000,0
|
|
20241111,180000,3882071500,214000,214000,214000,214000,0
|
|
20241111,175900,3882071500,214000,214000,214000,214000,0
|
|
20241111,175800,3882071500,214000,214000,214000,214000,0
|
|
20241111,175700,3882071500,214000,214000,214000,214000,0
|
|
20241111,175600,3882071500,214000,214000,214000,214000,0
|
|
20241111,175500,3882071500,214000,214000,214000,214000,0
|
|
20241111,175400,3882071500,214000,214000,214000,214000,0
|
|
20241111,175300,3882071500,214000,214000,214000,214000,0
|
|
20241111,175200,3882071500,214000,214000,214000,214000,0
|
|
20241111,175100,3882071500,214000,214000,214000,214000,0
|
|
20241111,175000,3882071500,214000,214000,214000,214000,478
|
|
20241111,174900,3882071500,214000,214000,214000,214000,0
|
|
20241111,174800,3882071500,214000,214000,214000,214000,0
|
|
20241111,174700,3882071500,214000,214000,214000,214000,0
|
|
20241111,174600,3882071500,214000,214000,214000,214000,0
|
|
20241111,174500,3882071500,214000,214000,214000,214000,0
|
|
20241111,174400,3882071500,214000,214000,214000,214000,0
|
|
20241111,174300,3882071500,214000,214000,214000,214000,0
|
|
20241111,174200,3882071500,214000,214000,214000,214000,0
|
|
20241111,174100,3882071500,214000,214000,214000,214000,0
|
|
20241111,174000,3882071500,214000,214000,214000,214000,0
|
|
20241111,173900,3882071500,214000,214000,214000,214000,0
|
|
20241111,173800,3882071500,214000,214000,214000,214000,0
|
|
20241111,173700,3882071500,214000,214000,214000,214000,0
|
|
20241111,173600,3882071500,214000,214000,214000,214000,0
|
|
20241111,173500,3882071500,214000,214000,214000,214000,0
|
|
20241111,173400,3882071500,214000,214000,214000,214000,0
|
|
20241111,173300,3882071500,214000,214000,214000,214000,0
|
|
20241111,173200,3882071500,214000,214000,214000,214000,0
|
|
20241111,173100,3882071500,214000,214000,214000,214000,0
|
|
20241111,173000,3882071500,214000,214000,214000,214000,0
|
|
20241111,172900,3882071500,214000,214000,214000,214000,0
|
|
20241111,172800,3882071500,214000,214000,214000,214000,0
|
|
20241111,172700,3882071500,214000,214000,214000,214000,0
|
|
20241111,172600,3882071500,214000,214000,214000,214000,0
|
|
20241111,172500,3882071500,214000,214000,214000,214000,0
|
|
20241111,172400,3882071500,214000,214000,214000,214000,0
|
|
20241111,172300,3882071500,214000,214000,214000,214000,0
|
|
20241111,172200,3882071500,214000,214000,214000,214000,0
|
|
20241111,172100,3882071500,214000,214000,214000,214000,0
|
|
20241111,172000,3882071500,214000,214000,214000,214000,478
|
|
20241111,171900,3882071500,214000,214000,214000,214000,0
|
|
20241111,171800,3882071500,214000,214000,214000,214000,0
|
|
20241111,171700,3882071500,214000,214000,214000,214000,0
|
|
20241111,171600,3882071500,214000,214000,214000,214000,0
|
|
20241111,171500,3882071500,214000,214000,214000,214000,0
|
|
20241111,171400,3882071500,214000,214000,214000,214000,0
|
|
20241111,171300,3882071500,214000,214000,214000,214000,0
|
|
20241111,171200,3882071500,214000,214000,214000,214000,0
|
|
20241111,171100,3882071500,214000,214000,214000,214000,0
|
|
20241111,171000,3882071500,214000,214000,214000,214000,0
|
|
20241111,170900,3882071500,214000,214000,214000,214000,0
|
|
20241111,170800,3882071500,214000,214000,214000,214000,0
|
|
20241111,170700,3882071500,214000,214000,214000,214000,0
|
|
20241111,170600,3882071500,214000,214000,214000,214000,0
|
|
20241111,170500,3882071500,214000,214000,214000,214000,0
|
|
20241111,170400,3882071500,214000,214000,214000,214000,0
|
|
20241111,170300,3882071500,214000,214000,214000,214000,0
|
|
20241111,170200,3882071500,214000,214000,214000,214000,0
|
|
20241111,170100,3882071500,214000,214000,214000,214000,0
|
|
20241111,170000,3882071500,214000,214000,214000,214000,0
|
|
20241111,165900,3882071500,214000,214000,214000,214000,0
|
|
20241111,165800,3882071500,214000,214000,214000,214000,0
|
|
20241111,165700,3882071500,214000,214000,214000,214000,0
|
|
20241111,165600,3882071500,214000,214000,214000,214000,0
|
|
20241111,165500,3882071500,214000,214000,214000,214000,0
|
|
20241111,165400,3882071500,214000,214000,214000,214000,0
|
|
20241111,165300,3882071500,214000,214000,214000,214000,0
|
|
20241111,165200,3882071500,214000,214000,214000,214000,0
|
|
20241111,165100,3882071500,214000,214000,214000,214000,0
|
|
20241111,165000,3882071500,214000,214000,214000,214000,478
|
|
20241111,164900,3882071500,214000,214000,214000,214000,0
|
|
20241111,164800,3882071500,214000,214000,214000,214000,0
|
|
20241111,164700,3882071500,214000,214000,214000,214000,0
|
|
20241111,164600,3882071500,214000,214000,214000,214000,0
|
|
20241111,164500,3882071500,214000,214000,214000,214000,0
|
|
20241111,164400,3882071500,214000,214000,214000,214000,0
|
|
20241111,164300,3882071500,214000,214000,214000,214000,0
|
|
20241111,164200,3882071500,214000,214000,214000,214000,0
|
|
20241111,164100,3882071500,214000,214000,214000,214000,0
|
|
20241111,164000,3882071500,214000,214000,214000,214000,0
|
|
20241111,163900,3882071500,214000,214000,214000,214000,0
|
|
20241111,163800,3882071500,214000,214000,214000,214000,0
|
|
20241111,163700,3882071500,214000,214000,214000,214000,0
|
|
20241111,163600,3882071500,214000,214000,214000,214000,0
|
|
20241111,163500,3882071500,214000,214000,214000,214000,0
|
|
20241111,163400,3882071500,214000,214000,214000,214000,0
|
|
20241111,163300,3882071500,214000,214000,214000,214000,0
|
|
20241111,163200,3882071500,214000,214000,214000,214000,0
|
|
20241111,163100,3882071500,214000,214000,214000,214000,0
|
|
20241111,163000,3882071500,214000,214000,214000,214000,0
|
|
20241111,162900,3882071500,214000,214000,214000,214000,0
|
|
20241111,162800,3882071500,214000,214000,214000,214000,0
|
|
20241111,162700,3882071500,214000,214000,214000,214000,0
|
|
20241111,162600,3882071500,214000,214000,214000,214000,0
|
|
20241111,162500,3882071500,214000,214000,214000,214000,0
|
|
20241111,162400,3882071500,214000,214000,214000,214000,0
|
|
20241111,162300,3882071500,214000,214000,214000,214000,0
|
|
20241111,162200,3882071500,214000,214000,214000,214000,0
|
|
20241111,162100,3882071500,214000,214000,214000,214000,0
|
|
20241111,162000,3882071500,214000,214000,214000,214000,478
|
|
20241111,161900,3882071500,214000,214000,214000,214000,0
|
|
20241111,161800,3882071500,214000,214000,214000,214000,0
|
|
20241111,161700,3882071500,214000,214000,214000,214000,0
|
|
20241111,161600,3882071500,214000,214000,214000,214000,0
|
|
20241111,161500,3882071500,214000,214000,214000,214000,0
|
|
20241111,161400,3882071500,214000,214000,214000,214000,0
|
|
20241111,161300,3882071500,214000,214000,214000,214000,0
|
|
20241111,161200,3882071500,214000,214000,214000,214000,0
|
|
20241111,161100,3882071500,214000,214000,214000,214000,0
|
|
20241111,161000,3882071500,214000,214000,214000,214000,0
|
|
20241111,160900,3882071500,214000,214000,214000,214000,0
|
|
20241111,160800,3882071500,214000,214000,214000,214000,0
|
|
20241111,160700,3882071500,214000,214000,214000,214000,0
|
|
20241111,160600,3882071500,214000,214000,214000,214000,0
|
|
20241111,160500,3882071500,214000,214000,214000,214000,0
|
|
20241111,160400,3882071500,214000,214000,214000,214000,0
|
|
20241111,160300,3882071500,214000,214000,214000,214000,0
|
|
20241111,160200,3882071500,214000,214000,214000,214000,0
|
|
20241111,160100,3882071500,214000,214000,214000,214000,0
|
|
20241111,160000,3882071500,214000,214000,214000,214000,0
|
|
20241111,155900,3882071500,214000,214000,214000,214000,0
|
|
20241111,155800,3882071500,214000,214000,214000,214000,0
|
|
20241111,155700,3882071500,214000,214000,214000,214000,0
|
|
20241111,155600,3882071500,214000,214000,214000,214000,0
|
|
20241111,155500,3882071500,214000,214000,214000,214000,0
|
|
20241111,155400,3882071500,214000,214000,214000,214000,0
|
|
20241111,155300,3882071500,214000,214000,214000,214000,0
|
|
20241111,155200,3882071500,214000,214000,214000,214000,0
|
|
20241111,155100,3882071500,214000,214000,214000,214000,0
|
|
20241111,155000,3882071500,214000,214000,214000,214000,478
|
|
20241111,154900,3882071500,214000,214000,214000,214000,0
|
|
20241111,154800,3882071500,214000,214000,214000,214000,0
|
|
20241111,154700,3882071500,214000,214000,214000,214000,0
|
|
20241111,154600,3882071500,214000,214000,214000,214000,0
|
|
20241111,154500,3882071500,214000,214000,214000,214000,0
|
|
20241111,154400,3882071500,214000,214000,214000,214000,0
|
|
20241111,154300,3882071500,214000,214000,214000,214000,0
|
|
20241111,154200,3882071500,214000,214000,214000,214000,0
|
|
20241111,154100,3882071500,214000,214000,214000,214000,0
|
|
20241111,154000,3882071500,214000,214000,214000,214000,0
|
|
20241111,153900,3882071500,214000,214000,214000,214000,0
|
|
20241111,153800,3882071500,214000,214000,214000,214000,0
|
|
20241111,153700,3882071500,214000,214000,214000,214000,0
|
|
20241111,153600,3882071500,214000,214000,214000,214000,0
|
|
20241111,153500,3882071500,214000,214000,214000,214000,0
|
|
20241111,153400,3882071500,214000,214000,214000,214000,0
|
|
20241111,153300,3882071500,214000,214000,214000,214000,0
|
|
20241111,153200,3882071500,214000,214000,214000,214000,0
|
|
20241111,153100,3882071500,214000,214000,214000,214000,0
|
|
20241111,153000,3882071500,214000,214000,214000,214000,478
|
|
20241111,152900,3779779500,213500,213500,213500,213500,0
|
|
20241111,152800,3779779500,213500,213500,213500,213500,0
|
|
20241111,152700,3779779500,213500,213500,213500,213500,0
|
|
20241111,152600,3779779500,213500,213500,213500,213500,0
|
|
20241111,152500,3779779500,213500,213500,213500,213500,0
|
|
20241111,152400,3779779500,213500,213500,213500,213500,0
|
|
20241111,152300,3779779500,213500,213500,213500,213500,0
|
|
20241111,152200,3779779500,213500,213500,213500,213500,0
|
|
20241111,152100,3779779500,213500,213500,213500,213500,0
|
|
20241111,152000,3779779500,213500,213500,213500,213500,0
|
|
20241111,151900,3779779500,213500,213000,213500,213000,38
|
|
20241111,151800,3771680000,213500,213500,213500,213000,22
|
|
20241111,151700,3766985500,213500,213500,213500,213000,53
|
|
20241111,151600,3755674000,213500,214000,214000,213000,46
|
|
20241111,151500,3745849000,214000,214500,214500,213000,135
|
|
20241111,151400,3717011000,214500,215000,215500,213500,130
|
|
20241111,151300,3689141000,215000,215000,215000,214500,111
|
|
20241111,151200,3665315000,215000,215000,215000,214500,101
|
|
20241111,151100,3643627000,215000,215000,215000,214500,46
|
|
20241111,151000,3633737500,215000,215000,215000,214500,42
|
|
20241111,150900,3624708500,215000,215000,215000,214000,54
|
|
20241111,150800,3613109500,214500,215000,215000,214500,55
|
|
20241111,150700,3601299500,214500,214500,215000,214500,49
|
|
20241111,150600,3590784000,214500,214500,215000,214000,76
|
|
20241111,150500,3574489500,214500,214500,214500,214000,61
|
|
20241111,150400,3561414500,214000,214500,214500,214000,80
|
|
20241111,150300,3544270500,214500,214000,214500,214000,64
|
|
20241111,150200,3530554500,214000,213500,214000,213500,55
|
|
20241111,150100,3518803000,213000,213000,214000,213000,11
|
|
20241111,150000,3516454000,213000,213000,214000,213000,38
|
|
20241111,145900,3508345500,213000,214000,214000,213000,20
|
|
20241111,145800,3504076500,214000,213500,214000,213000,24
|
|
20241111,145700,3498953000,214000,213500,214000,213500,11
|
|
20241111,145600,3496600500,213500,214000,214000,213500,22
|
|
20241111,145500,3491900500,214500,213500,214500,213500,18
|
|
20241111,145400,3488046000,213500,213500,214500,213500,21
|
|
20241111,145300,3483557000,214000,213500,214000,213500,25
|
|
20241111,145200,3478210500,213500,214000,214000,213000,15
|
|
20241111,145100,3475007500,214000,213500,214000,213500,13
|
|
20241111,145000,3472227500,214000,214000,214000,213000,21
|
|
20241111,144900,3467740000,213500,214000,214000,213500,32
|
|
20241111,144800,3460902000,214000,214000,214500,213500,46
|
|
20241111,144700,3451050000,214500,214000,214500,214000,24
|
|
20241111,144600,3445906500,214000,214000,214000,213500,25
|
|
20241111,144500,3440559500,214000,214000,214500,213500,35
|
|
20241111,144400,3433070000,214000,214000,214500,213500,44
|
|
20241111,144300,3423653000,213500,214000,214000,213500,19
|
|
20241111,144200,3419590500,213500,213500,214000,213500,30
|
|
20241111,144100,3413176500,214000,214000,214000,213500,32
|
|
20241111,144000,3406332500,214000,213500,214000,213500,31
|
|
20241111,143900,3399703500,213000,213000,214000,213000,24
|
|
20241111,143800,3394579000,213000,214000,214000,213000,37
|
|
20241111,143700,3386684500,213500,213500,214000,213500,17
|
|
20241111,143600,3383049000,213500,213500,214000,213000,21
|
|
20241111,143500,3378563500,213500,214000,214000,213000,29
|
|
20241111,143400,3372369500,214500,214000,214500,213500,35
|
|
20241111,143300,3364880500,214000,214000,214000,213000,13
|
|
20241111,143200,3362100000,213500,214000,214000,213000,48
|
|
20241111,143100,3351854500,214000,213500,214000,213500,13
|
|
20241111,143000,3349078500,213500,213500,214000,213500,8
|
|
20241111,142900,3347369000,213500,214000,214000,213000,21
|
|
20241111,142800,3342883500,213500,213000,213500,213000,30
|
|
20241111,142700,3336480500,213000,213500,214000,213000,20
|
|
20241111,142600,3332213500,213500,213500,214000,213000,38
|
|
20241111,142500,3324105000,213500,213000,213500,213000,15
|
|
20241111,142400,3320906000,213000,213500,214000,213000,32
|
|
20241111,142300,3314080500,213000,213500,214000,213000,19
|
|
20241111,142200,3310024500,213000,214000,214000,213000,16
|
|
20241111,142100,3306606500,214000,213500,214000,213000,13
|
|
20241111,142000,3303828000,214500,214000,214500,213000,30
|
|
20241111,141900,3297414000,213500,213500,213500,213000,15
|
|
20241111,141800,3294213500,213500,213500,213500,213000,22
|
|
20241111,141700,3289519500,214000,214000,214000,213000,21
|
|
20241111,141600,3285032000,213500,214500,214500,213000,21
|
|
20241111,141500,3280549500,214500,213000,214500,213000,17
|
|
20241111,141400,3276914000,213500,214000,214000,213000,38
|
|
20241111,141300,3268797000,214000,214000,214000,213500,14
|
|
20241111,141200,3265802000,214000,214000,214000,213500,19
|
|
20241111,141100,3261739500,214000,214000,214000,213000,32
|
|
20241111,141000,3254909000,214000,213500,214000,213000,23
|
|
20241111,140900,3249991500,214000,213500,214000,213500,15
|
|
20241111,140800,3246783500,213000,214000,214000,213000,22
|
|
20241111,140700,3242083500,214000,214000,214500,213500,24
|
|
20241111,140600,3236946500,214500,214000,214500,213500,19
|
|
20241111,140500,3232876000,214000,214500,214500,213500,29
|
|
20241111,140400,3226668500,214500,214000,214500,213500,36
|
|
20241111,140300,3218961000,214000,214000,214500,213500,24
|
|
20241111,140200,3213825000,214500,214000,214500,213500,41
|
|
20241111,140100,3205045500,213500,214000,214500,213500,23
|
|
20241111,140000,3200121000,214000,213500,214500,213500,36
|
|
20241111,135900,3192417000,214000,214000,214000,213000,51
|
|
20241111,135800,3181515000,213500,213500,214000,213500,21
|
|
20241111,135700,3177026500,214000,214000,214000,213000,25
|
|
20241111,135600,3171689500,214000,213500,214000,213000,33
|
|
20241111,135500,3164643500,213500,213000,213500,213000,14
|
|
20241111,135400,3161659500,213500,213000,213500,213000,20
|
|
20241111,135300,3157396000,213000,213000,213500,212500,13
|
|
20241111,135200,3154627500,213500,213500,213500,213000,31
|
|
20241111,135100,3148018000,213000,213500,213500,213000,16
|
|
20241111,135000,3144603500,213500,213500,213500,212500,27
|
|
20241111,134900,3138852000,213500,213000,213500,213000,15
|
|
20241111,134800,3135653500,212500,212500,213000,212000,22
|
|
20241111,134700,3130977000,213000,212500,213000,212000,18
|
|
20241111,134600,3127152000,212500,212500,213000,212500,20
|
|
20241111,134500,3122899000,213000,212500,213000,212500,11
|
|
20241111,134400,3120558500,213000,213000,213000,212500,15
|
|
20241111,134300,3117364500,213000,212500,213000,212500,24
|
|
20241111,134200,3112261500,213000,212500,213000,212500,18
|
|
20241111,134100,3108433000,212500,213000,213000,212500,16
|
|
20241111,134000,3105028500,212500,212500,213000,212500,12
|
|
20241111,133900,3102476500,212500,213000,213000,212000,30
|
|
20241111,133800,3096106000,212500,213000,213000,212000,13
|
|
20241111,133700,3093342000,213000,212500,213000,212500,7
|
|
20241111,133600,3091852500,212500,212000,213000,212000,26
|
|
20241111,133500,3086329500,212000,212500,212500,212000,14
|
|
20241111,133400,3083357500,212500,212000,212500,212000,17
|
|
20241111,133300,3079750500,212500,212000,212500,212000,11
|
|
20241111,133200,3077413500,212000,213000,213000,212000,24
|
|
20241111,133100,3072316500,212500,212500,213000,212000,9
|
|
20241111,133000,3070403500,212500,212000,213000,212000,33
|
|
20241111,132900,3063399000,212000,212500,212500,212000,20
|
|
20241111,132800,3059156000,212500,212500,213000,212500,11
|
|
20241111,132700,3056816500,213000,212500,213000,212500,13
|
|
20241111,132600,3054048500,212500,212500,212500,212000,28
|
|
20241111,132500,3048100000,213000,212500,213000,212000,11
|
|
20241111,132400,3045764500,212000,212500,213000,212000,13
|
|
20241111,132300,3043001500,212500,212500,212500,212000,10
|
|
20241111,132200,3040878000,212000,212000,213000,212000,15
|
|
20241111,132100,3037693000,212000,212000,212500,212000,9
|
|
20241111,132000,3035784000,212500,212500,212500,212000,15
|
|
20241111,131900,3032597000,212000,212000,212500,212000,9
|
|
20241111,131800,3030687000,212000,212500,212500,212000,35
|
|
20241111,131700,3023264000,213000,213000,213000,212500,10
|
|
20241111,131600,3021135500,212500,213000,213000,212500,7
|
|
20241111,131500,3019646000,212500,212000,212500,212000,24
|
|
20241111,131400,3014555000,212000,212500,212500,212000,8
|
|
20241111,131300,3012855500,212000,212000,212500,212000,107
|
|
20241111,131200,2990120500,212000,212000,212500,212000,68
|
|
20241111,131100,2975701500,212000,213000,213000,212000,19
|
|
20241111,131000,2971666500,213000,212500,213000,212500,5
|
|
20241111,130900,2970603500,212500,212500,213000,212000,36
|
|
20241111,130800,2962961500,212000,212500,212500,212000,1037
|
|
20241111,130700,2743103000,213000,213000,213000,212500,10
|
|
20241111,130600,2740974000,213000,213000,213500,213000,12
|
|
20241111,130500,2738414500,213000,213000,213500,213000,16
|
|
20241111,130400,2735006000,213000,212500,213000,212500,30
|
|
20241111,130300,2728619000,212500,212500,213000,212000,17
|
|
20241111,130200,2725004500,212500,212500,213000,212000,12
|
|
20241111,130100,2722454500,212500,212500,212500,212000,48
|
|
20241111,130000,2712265500,212000,213000,213000,212000,13
|
|
20241111,125900,2709502000,212500,212500,213000,212500,10
|
|
20241111,125800,2707376500,212000,212500,212500,212000,32
|
|
20241111,125700,2700579000,213000,212500,213000,212000,159
|
|
20241111,125600,2666790500,212500,212500,213000,212500,8
|
|
20241111,125500,2665090000,212500,212500,213000,212000,11
|
|
20241111,125400,2662754000,212500,212500,213000,212500,25
|
|
20241111,125300,2657440500,212500,213000,213000,212500,10
|
|
20241111,125200,2655313500,213000,213000,213000,212500,16
|
|
20241111,125100,2651909000,212500,212500,213000,212500,20
|
|
20241111,125000,2647658000,212500,212500,213000,212500,33
|
|
20241111,124900,2640642500,213000,213000,213000,212500,51
|
|
20241111,124800,2629782000,213000,213000,213500,213000,63
|
|
20241111,124700,2616359000,212500,213500,214000,212500,32
|
|
20241111,124600,2609532500,214000,212500,214000,212500,15
|
|
20241111,124500,2606332500,212500,213000,213000,212500,14
|
|
20241111,124400,2603354500,212500,213000,213000,212500,6
|
|
20241111,124300,2602077500,213000,212500,213000,212000,13
|
|
20241111,124200,2599314000,212500,212500,213000,212500,63
|
|
20241111,124100,2585924000,212500,212500,213000,212500,71
|
|
20241111,124000,2570835000,213000,212500,213000,212500,13
|
|
20241111,123900,2568069000,212500,213000,213500,212500,28
|
|
20241111,123800,2562106500,213000,213500,213500,213000,5
|
|
20241111,123700,2561041000,213500,213000,213500,212500,20
|
|
20241111,123600,2556782000,213500,213000,213500,212500,26
|
|
20241111,123500,2551244500,213000,212500,213000,212500,11
|
|
20241111,123400,2548906000,213000,212500,213000,212500,16
|
|
20241111,123300,2545503000,213000,212500,213000,212500,23
|
|
20241111,123200,2540612500,212500,213000,213000,212000,203
|
|
20241111,123100,2497479000,212500,213000,213500,212500,192
|
|
20241111,123000,2456582000,213000,214000,214000,213000,129
|
|
20241111,122900,2429101000,213500,213500,213500,212500,35
|
|
20241111,122800,2421643000,212500,214500,214500,212500,514
|
|
20241111,122700,2312058500,214000,214000,214500,214000,7
|
|
20241111,122600,2310559000,214000,214500,214500,214000,162
|
|
20241111,122500,2275823000,215000,214500,215000,214500,15
|
|
20241111,122400,2272603000,215000,215500,215500,215000,22
|
|
20241111,122300,2267870500,215000,215500,215500,215000,18
|
|
20241111,122200,2263998000,215500,215000,215500,215000,12
|
|
20241111,122100,2261414500,215000,216000,216000,215000,22
|
|
20241111,122000,2256670000,215500,215000,215500,214500,62
|
|
20241111,121900,2243340500,214500,214500,215000,214500,19
|
|
20241111,121800,2239264000,215000,214000,215000,214000,29
|
|
20241111,121700,2233038000,214000,214000,214000,214000,4
|
|
20241111,121600,2232182000,214500,214500,214500,214000,37
|
|
20241111,121500,2224251500,214500,215000,215000,214500,33
|
|
20241111,121400,2217159500,214500,216000,217000,214500,73
|
|
20241111,121300,2201442000,214500,214500,217500,213500,537
|
|
20241111,121200,2085862000,214000,214000,214500,214000,76
|
|
20241111,121100,2069595500,214000,214000,214000,213500,31
|
|
20241111,121000,2062967000,214500,214500,214500,214000,150
|
|
20241111,120900,2030842000,214500,214500,215000,214500,58
|
|
20241111,120800,2018399500,215000,214500,215000,214500,19
|
|
20241111,120700,2014320500,215000,215500,215500,215000,132
|
|
20241111,120600,1985935500,215000,214500,215000,214500,25
|
|
20241111,120500,1980563000,215000,216000,216000,215000,173
|
|
20241111,120400,1943315000,216500,216500,217000,216500,57
|
|
20241111,120300,1930971500,216500,217000,217000,216500,29
|
|
20241111,120200,1924681000,217000,217000,217000,216500,28
|
|
20241111,120100,1918612500,217000,217500,217500,217000,23
|
|
20241111,120000,1913616500,217500,217500,217500,216500,33
|
|
20241111,115900,1906445500,217000,217000,217500,216000,28
|
|
20241111,115800,1900370000,217000,216500,217500,216500,27
|
|
20241111,115700,1894506500,216500,217500,217500,216500,27
|
|
20241111,115600,1888640000,217500,217500,217500,217000,26
|
|
20241111,115500,1882987500,217000,216500,217000,216500,35
|
|
20241111,115400,1875404000,217000,216500,217000,216500,31
|
|
20241111,115300,1868681000,216500,216500,217000,216500,33
|
|
20241111,115200,1861521500,217000,216500,217000,216500,28
|
|
20241111,115100,1855447000,216000,216500,217000,216000,38
|
|
20241111,115000,1847222000,216500,216000,216500,216000,15
|
|
20241111,114900,1843977500,216500,215500,216500,215500,35
|
|
20241111,114800,1836410000,216000,216000,216000,215500,35
|
|
20241111,114700,1828853500,216000,216500,216500,215500,30
|
|
20241111,114600,1822367000,216500,216500,216500,216000,28
|
|
20241111,114500,1816312500,216500,216000,216500,215500,27
|
|
20241111,114400,1810477000,216000,217000,217000,216000,33
|
|
20241111,114300,1803340000,217000,217000,217000,216500,27
|
|
20241111,114200,1797484000,216500,216500,217000,215500,29
|
|
20241111,114100,1791202000,216500,217000,217000,216000,27
|
|
20241111,114000,1785348000,217000,217000,217000,216000,21
|
|
20241111,113900,1780796000,217000,217000,217000,216000,34
|
|
20241111,113800,1773428500,217000,216500,217000,216000,24
|
|
20241111,113700,1768231500,216000,216500,217000,216000,30
|
|
20241111,113600,1761738000,216000,216000,217000,216000,22
|
|
20241111,113500,1756972000,217000,216500,217000,216500,21
|
|
20241111,113400,1752417500,216500,216500,217000,216000,26
|
|
20241111,113300,1746791000,217000,217000,217000,215500,25
|
|
20241111,113200,1741377500,216500,217000,217000,216000,24
|
|
20241111,113100,1736174000,216500,216500,217000,215500,106
|
|
20241111,113000,1713289000,217000,216500,217000,216500,33
|
|
20241111,112900,1706131500,216500,217000,217000,216500,12
|
|
20241111,112800,1703529000,217000,216500,217000,216000,27
|
|
20241111,112700,1697682000,217000,217000,217000,216000,27
|
|
20241111,112600,1691834500,217000,216000,217000,216000,31
|
|
20241111,112500,1685128500,216500,216500,216500,216000,36
|
|
20241111,112400,1677337000,216000,217000,217500,216000,135
|
|
20241111,112300,1648100000,217000,217000,217000,216500,21
|
|
20241111,112200,1643544500,217000,216500,217000,216500,39
|
|
20241111,112100,1635087000,217000,217000,217000,216500,42
|
|
20241111,112000,1625976500,217000,216500,217000,216500,30
|
|
20241111,111900,1619477000,217000,217000,217000,216000,32
|
|
20241111,111800,1612538000,216500,216500,217000,216000,31
|
|
20241111,111700,1605828500,216500,216500,216500,216000,16
|
|
20241111,111600,1602367000,217000,216000,217000,216000,35
|
|
20241111,111500,1594786500,216500,216500,217000,216000,30
|
|
20241111,111400,1588290500,216500,217000,217000,216500,34
|
|
20241111,111300,1580916500,217000,217000,217000,216500,34
|
|
20241111,111200,1573546500,217000,217000,217000,216500,64
|
|
20241111,111100,1559682000,217000,216500,217000,216000,138
|
|
20241111,111000,1529792500,216500,216500,216500,216000,46
|
|
20241111,110900,1519845000,216500,216000,216500,215500,33
|
|
20241111,110800,1512708000,216500,216500,216500,216000,31
|
|
20241111,110700,1506002000,216500,216500,216500,216000,23
|
|
20241111,110600,1501027500,216500,216500,216500,215500,35
|
|
20241111,110500,1493460000,216500,216500,217000,215500,85
|
|
20241111,110400,1475069500,217000,216000,217000,216000,487
|
|
20241111,110300,1369517000,216000,215000,216000,215000,57
|
|
20241111,110200,1357235000,215000,215000,216000,215000,104
|
|
20241111,110100,1334774000,215000,215500,216000,215000,28
|
|
20241111,110000,1328751000,215500,215500,216500,215000,653
|
|
20241111,105900,1187689500,215500,215500,216000,215000,29
|
|
20241111,105800,1181442000,216000,215000,216000,215000,55
|
|
20241111,105700,1169593000,215000,215500,215500,215000,14
|
|
20241111,105600,1166580500,215500,214500,215500,214500,78
|
|
20241111,105500,1149799500,215500,214500,215500,214500,25
|
|
20241111,105400,1144422500,214500,214500,215500,214500,21
|
|
20241111,105300,1139911500,215000,214500,215000,214500,30
|
|
20241111,105200,1133464000,215000,215000,215000,214500,38
|
|
20241111,105100,1125302500,214000,214000,215000,214000,62
|
|
20241111,105000,1111995000,214000,214500,214500,214000,4
|
|
20241111,104900,1111138000,215000,214000,215000,214000,21
|
|
20241111,104800,1106629000,214500,214000,214500,214000,19
|
|
20241111,104700,1102560000,214500,214500,214500,214000,29
|
|
20241111,104600,1096340500,214500,214000,215000,214000,18
|
|
20241111,104500,1092474500,215000,214000,215000,214000,30
|
|
20241111,104400,1086048000,214500,214500,215000,214000,19
|
|
20241111,104300,1081976500,214500,214500,215000,214000,20
|
|
20241111,104200,1077684500,214000,214500,214500,214000,82
|
|
20241111,104100,1060127000,214000,214500,214500,214000,16
|
|
20241111,104000,1056697500,214500,214500,214500,214000,26
|
|
20241111,103900,1051122000,214500,213500,214500,213500,30
|
|
20241111,103800,1044696500,213000,213500,214000,213000,22
|
|
20241111,103700,1039999000,214000,214000,214000,213000,9
|
|
20241111,103600,1038076500,214000,212000,214000,212000,101
|
|
20241111,103500,1016546000,212500,212000,212500,212000,13
|
|
20241111,103400,1013789000,212000,212500,213000,212000,17
|
|
20241111,103300,1010175500,212500,212500,212500,212500,12
|
|
20241111,103200,1007625500,213000,212500,213000,212500,11
|
|
20241111,103100,1005286500,212500,212500,212500,212500,16
|
|
20241111,103000,1001886500,212500,212500,213000,212000,75
|
|
20241111,102900,985951000,212000,212000,212500,212000,19
|
|
20241111,102800,981921000,212000,212500,212500,212000,102
|
|
20241111,102700,960291000,212000,211500,212000,211500,7
|
|
20241111,102600,958808500,211500,212000,212500,211500,36
|
|
20241111,102500,951174500,212000,212000,212000,212000,0
|
|
20241111,102400,951174500,212000,212000,212500,211500,76
|
|
20241111,102300,935068500,211500,212000,212500,211500,15
|
|
20241111,102200,931890000,211500,212000,212000,211500,17
|
|
20241111,102100,928289000,212000,212000,212000,211500,94
|
|
20241111,102000,908373500,211500,211500,212000,211000,250
|
|
20241111,101900,855444500,211500,212000,212000,211500,19
|
|
20241111,101800,851424500,211500,211500,212000,211500,21
|
|
20241111,101700,846977500,212000,212000,212000,211500,26
|
|
20241111,101600,841467000,211500,211500,212000,211500,5
|
|
20241111,101500,840408500,211500,212000,212000,211500,54
|
|
20241111,101400,828963000,212000,212000,212500,211500,47
|
|
20241111,101300,818995000,212500,211500,212500,211500,44
|
|
20241111,101200,809668500,211500,212000,212500,211500,23
|
|
20241111,101100,804789500,212500,212000,212500,211500,27
|
|
20241111,101000,799073500,212500,212000,212500,211500,133
|
|
20241111,100900,770846500,212000,212000,212000,211500,23
|
|
20241111,100800,765972000,212500,211500,212500,211500,97
|
|
20241111,100700,745396000,211500,211500,212000,211500,25
|
|
20241111,100600,740105000,211500,212000,212000,211500,37
|
|
20241111,100500,732266000,212000,212000,212500,211500,60
|
|
20241111,100400,719544500,212000,211500,212500,211500,10
|
|
20241111,100300,717423500,212000,212000,212500,212000,20
|
|
20241111,100200,713181000,212000,212000,212000,211500,33
|
|
20241111,100100,706186500,212000,211500,212500,211500,19
|
|
20241111,100000,702164000,212000,212500,212500,211500,18
|
|
20241111,095900,698349000,212000,212000,212000,211500,6
|
|
20241111,095800,697077500,212000,211500,212000,211500,55
|
|
20241111,095700,685418500,212000,211500,212000,211500,11
|
|
20241111,095600,683088000,211500,212000,212000,211500,84
|
|
20241111,095500,665287000,212000,212000,212500,212000,19
|
|
20241111,095400,661258500,212000,212000,212500,212000,26
|
|
20241111,095300,655743500,212500,212500,212500,212000,18
|
|
20241111,095200,651925000,212500,213000,213000,212000,265
|
|
20241111,095100,595511500,213000,213000,213500,213000,14
|
|
20241111,095000,592526000,213000,212000,213500,212000,19
|
|
20241111,094900,588488500,212500,212500,212500,212000,45
|
|
20241111,094800,578943000,212500,213000,213000,212000,57
|
|
20241111,094700,566827000,212000,212500,213500,212000,13
|
|
20241111,094600,564065500,212500,213000,213000,212500,215
|
|
20241111,094500,518366000,212500,212500,213000,212500,20
|
|
20241111,094400,514114000,213000,213000,213000,212500,15
|
|
20241111,094300,510922000,212500,212500,213000,212000,23
|
|
20241111,094200,506032000,212500,212500,212500,212500,4
|
|
20241111,094100,505182000,213000,212500,213000,212500,18
|
|
20241111,094000,501355500,212500,212000,213500,212000,20
|
|
20241111,093900,497103500,212500,212500,212500,212000,68
|
|
20241111,093800,482666500,212000,213000,213000,212000,28
|
|
20241111,093700,476716500,212500,212000,213000,212000,22
|
|
20241111,093600,472042000,212000,213000,213000,212000,21
|
|
20241111,093500,467584000,213000,213000,213000,212500,47
|
|
20241111,093400,457579500,213000,213000,213000,213000,10
|
|
20241111,093300,455449500,213000,213000,213500,213000,35
|
|
20241111,093200,447978500,213000,212500,213000,212500,12
|
|
20241111,093100,445423000,213000,212000,213000,212000,117
|
|
20241111,093000,420510500,212000,212000,212500,212000,74
|
|
20241111,092900,404822000,213000,213000,213000,212000,231
|
|
20241111,092800,355826000,212000,212000,212000,212000,31
|
|
20241111,092700,349254000,212000,213000,213000,212000,12
|
|
20241111,092600,346704000,213000,213000,213000,213000,7
|
|
20241111,092500,345213000,213500,213500,214000,213000,66
|
|
20241111,092400,331141500,213000,213000,213000,212500,72
|
|
20241111,092300,315832000,212500,213000,213500,212500,34
|
|
20241111,092200,308589500,213000,213000,213000,213000,3
|
|
20241111,092100,307950500,213500,213000,213500,213000,76
|
|
20241111,092000,291738500,213000,213500,213500,213000,10
|
|
20241111,091900,289608000,213500,213500,213500,212500,18
|
|
20241111,091800,285767500,213000,212500,213000,212500,68
|
|
20241111,091700,271316500,212500,213000,213000,212500,24
|
|
20241111,091600,266215500,212500,212500,213000,212500,11
|
|
20241111,091500,263873500,212500,212000,213500,212000,65
|
|
20241111,091400,250064500,212500,212500,212500,212500,58
|
|
20241111,091300,237739500,212500,213500,213500,212500,25
|
|
20241111,091200,232415500,213500,213500,213500,213500,1
|
|
20241111,091100,232202000,213500,213500,213500,213000,11
|
|
20241111,091000,229858000,212500,213000,213500,212500,59
|
|
20241111,090900,217300500,213500,213500,213500,213500,16
|
|
20241111,090800,213884500,213500,213500,213500,213500,4
|
|
20241111,090700,213030500,212500,213000,213000,212000,205
|
|
20241111,090600,169446000,213000,213000,213000,213000,59
|
|
20241111,090500,156879000,213000,212500,213500,212500,74
|
|
20241111,090400,141121000,212500,212500,212500,212500,33
|
|
20241111,090300,134108500,212500,212000,212500,211500,83
|
|
20241111,090200,116501000,211500,213500,213500,211500,122
|
|
20241111,090100,90586000,213500,213000,213500,213000,128
|
|
20241111,090000,63321500,213000,211000,213000,211000,300
|