531 lines
30 KiB
CSV
531 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184800,1650501000,384000,384000,384000,384000,611
|
|
20241114,184700,1650501000,384000,384000,384000,384000,0
|
|
20241114,184600,1650501000,384000,384000,384000,384000,0
|
|
20241114,184500,1650501000,384000,384000,384000,384000,0
|
|
20241114,184400,1650501000,384000,384000,384000,384000,0
|
|
20241114,184300,1650501000,384000,384000,384000,384000,0
|
|
20241114,184200,1650501000,384000,384000,384000,384000,0
|
|
20241114,184100,1650501000,384000,384000,384000,384000,0
|
|
20241114,184000,1650501000,384000,384000,384000,384000,0
|
|
20241114,183900,1650501000,384000,384000,384000,384000,0
|
|
20241114,183800,1650501000,384000,384000,384000,384000,0
|
|
20241114,183700,1650501000,384000,384000,384000,384000,0
|
|
20241114,183600,1650501000,384000,384000,384000,384000,0
|
|
20241114,183500,1650501000,384000,384000,384000,384000,0
|
|
20241114,183400,1650501000,384000,384000,384000,384000,0
|
|
20241114,183300,1650501000,384000,384000,384000,384000,0
|
|
20241114,183200,1650501000,384000,384000,384000,384000,0
|
|
20241114,183100,1650501000,384000,384000,384000,384000,0
|
|
20241114,183000,1650501000,384000,384000,384000,384000,0
|
|
20241114,182900,1650501000,384000,384000,384000,384000,0
|
|
20241114,182800,1650501000,384000,384000,384000,384000,0
|
|
20241114,182700,1650501000,384000,384000,384000,384000,0
|
|
20241114,182600,1650501000,384000,384000,384000,384000,0
|
|
20241114,182500,1650501000,384000,384000,384000,384000,0
|
|
20241114,182400,1650501000,384000,384000,384000,384000,0
|
|
20241114,182300,1650501000,384000,384000,384000,384000,0
|
|
20241114,182200,1650501000,384000,384000,384000,384000,0
|
|
20241114,182100,1650501000,384000,384000,384000,384000,0
|
|
20241114,182000,1650501000,384000,384000,384000,384000,0
|
|
20241114,181900,1650501000,384000,384000,384000,384000,0
|
|
20241114,181800,1650501000,384000,384000,384000,384000,611
|
|
20241114,181700,1650501000,384000,384000,384000,384000,0
|
|
20241114,181600,1650501000,384000,384000,384000,384000,0
|
|
20241114,181500,1650501000,384000,384000,384000,384000,0
|
|
20241114,181400,1650501000,384000,384000,384000,384000,0
|
|
20241114,181300,1650501000,384000,384000,384000,384000,0
|
|
20241114,181200,1650501000,384000,384000,384000,384000,0
|
|
20241114,181100,1650501000,384000,384000,384000,384000,0
|
|
20241114,181000,1650501000,384000,384000,384000,384000,0
|
|
20241114,180900,1650501000,384000,384000,384000,384000,0
|
|
20241114,180800,1650501000,384000,384000,384000,384000,0
|
|
20241114,180700,1650501000,384000,384000,384000,384000,0
|
|
20241114,180600,1650501000,384000,384000,384000,384000,0
|
|
20241114,180500,1650501000,384000,384000,384000,384000,0
|
|
20241114,180400,1650501000,384000,384000,384000,384000,0
|
|
20241114,180300,1650501000,384000,384000,384000,384000,0
|
|
20241114,180200,1650501000,384000,384000,384000,384000,0
|
|
20241114,180100,1650501000,384000,384000,384000,384000,0
|
|
20241114,180000,1650501000,384000,384000,384000,384000,0
|
|
20241114,175900,1650501000,384000,384000,384000,384000,0
|
|
20241114,175800,1650501000,384000,384000,384000,384000,0
|
|
20241114,175700,1650501000,384000,384000,384000,384000,0
|
|
20241114,175600,1650501000,384000,384000,384000,384000,0
|
|
20241114,175500,1650501000,384000,384000,384000,384000,0
|
|
20241114,175400,1650501000,384000,384000,384000,384000,0
|
|
20241114,175300,1650501000,384000,384000,384000,384000,0
|
|
20241114,175200,1650501000,384000,384000,384000,384000,0
|
|
20241114,175100,1650501000,384000,384000,384000,384000,0
|
|
20241114,175000,1650501000,384000,384000,384000,384000,0
|
|
20241114,174900,1650501000,384000,384000,384000,384000,0
|
|
20241114,174800,1650501000,384000,384000,384000,384000,611
|
|
20241114,174700,1650501000,384000,384000,384000,384000,0
|
|
20241114,174600,1650501000,384000,384000,384000,384000,0
|
|
20241114,174500,1650501000,384000,384000,384000,384000,0
|
|
20241114,174400,1650501000,384000,384000,384000,384000,0
|
|
20241114,174300,1650501000,384000,384000,384000,384000,0
|
|
20241114,174200,1650501000,384000,384000,384000,384000,0
|
|
20241114,174100,1650501000,384000,384000,384000,384000,0
|
|
20241114,174000,1650501000,384000,384000,384000,384000,0
|
|
20241114,173900,1650501000,384000,384000,384000,384000,0
|
|
20241114,173800,1650501000,384000,384000,384000,384000,0
|
|
20241114,173700,1650501000,384000,384000,384000,384000,0
|
|
20241114,173600,1650501000,384000,384000,384000,384000,0
|
|
20241114,173500,1650501000,384000,384000,384000,384000,0
|
|
20241114,173400,1650501000,384000,384000,384000,384000,0
|
|
20241114,173300,1650501000,384000,384000,384000,384000,0
|
|
20241114,173200,1650501000,384000,384000,384000,384000,0
|
|
20241114,173100,1650501000,384000,384000,384000,384000,0
|
|
20241114,173000,1650501000,384000,384000,384000,384000,0
|
|
20241114,172900,1650501000,384000,384000,384000,384000,0
|
|
20241114,172800,1650501000,384000,384000,384000,384000,0
|
|
20241114,172700,1650501000,384000,384000,384000,384000,0
|
|
20241114,172600,1650501000,384000,384000,384000,384000,0
|
|
20241114,172500,1650501000,384000,384000,384000,384000,0
|
|
20241114,172400,1650501000,384000,384000,384000,384000,0
|
|
20241114,172300,1650501000,384000,384000,384000,384000,0
|
|
20241114,172200,1650501000,384000,384000,384000,384000,0
|
|
20241114,172100,1650501000,384000,384000,384000,384000,0
|
|
20241114,172000,1650501000,384000,384000,384000,384000,0
|
|
20241114,171900,1650501000,384000,384000,384000,384000,0
|
|
20241114,171800,1650501000,384000,384000,384000,384000,611
|
|
20241114,171700,1650501000,384000,384000,384000,384000,0
|
|
20241114,171600,1650501000,384000,384000,384000,384000,0
|
|
20241114,171500,1650501000,384000,384000,384000,384000,0
|
|
20241114,171400,1650501000,384000,384000,384000,384000,0
|
|
20241114,171300,1650501000,384000,384000,384000,384000,0
|
|
20241114,171200,1650501000,384000,384000,384000,384000,0
|
|
20241114,171100,1650501000,384000,384000,384000,384000,0
|
|
20241114,171000,1650501000,384000,384000,384000,384000,0
|
|
20241114,170900,1650501000,384000,384000,384000,384000,0
|
|
20241114,170800,1650501000,384000,384000,384000,384000,0
|
|
20241114,170700,1650501000,384000,384000,384000,384000,0
|
|
20241114,170600,1650501000,384000,384000,384000,384000,0
|
|
20241114,170500,1650501000,384000,384000,384000,384000,0
|
|
20241114,170400,1650501000,384000,384000,384000,384000,0
|
|
20241114,170300,1650501000,384000,384000,384000,384000,0
|
|
20241114,170200,1650501000,384000,384000,384000,384000,0
|
|
20241114,170100,1650501000,384000,384000,384000,384000,0
|
|
20241114,170000,1650501000,384000,384000,384000,384000,0
|
|
20241114,165900,1650501000,384000,384000,384000,384000,0
|
|
20241114,165800,1650501000,384000,384000,384000,384000,0
|
|
20241114,165700,1650501000,384000,384000,384000,384000,0
|
|
20241114,165600,1650501000,384000,384000,384000,384000,0
|
|
20241114,165500,1650501000,384000,384000,384000,384000,0
|
|
20241114,165400,1650501000,384000,384000,384000,384000,0
|
|
20241114,165300,1650501000,384000,384000,384000,384000,0
|
|
20241114,165200,1650501000,384000,384000,384000,384000,0
|
|
20241114,165100,1650501000,384000,384000,384000,384000,0
|
|
20241114,165000,1650501000,384000,384000,384000,384000,0
|
|
20241114,164900,1650501000,384000,384000,384000,384000,0
|
|
20241114,164800,1650501000,384000,384000,384000,384000,611
|
|
20241114,164700,1650501000,384000,384000,384000,384000,0
|
|
20241114,164600,1650501000,384000,384000,384000,384000,0
|
|
20241114,164500,1650501000,384000,384000,384000,384000,0
|
|
20241114,164400,1650501000,384000,384000,384000,384000,0
|
|
20241114,164300,1650501000,384000,384000,384000,384000,0
|
|
20241114,164200,1650501000,384000,384000,384000,384000,0
|
|
20241114,164100,1650501000,384000,384000,384000,384000,0
|
|
20241114,164000,1650501000,384000,384000,384000,384000,0
|
|
20241114,163900,1650501000,384000,384000,384000,384000,0
|
|
20241114,163800,1650501000,384000,384000,384000,384000,0
|
|
20241114,163700,1650501000,384000,384000,384000,384000,0
|
|
20241114,163600,1650501000,384000,384000,384000,384000,0
|
|
20241114,163500,1650501000,384000,384000,384000,384000,0
|
|
20241114,163400,1650501000,384000,384000,384000,384000,0
|
|
20241114,163300,1650501000,384000,384000,384000,384000,0
|
|
20241114,163200,1650501000,384000,384000,384000,384000,0
|
|
20241114,163100,1650501000,384000,384000,384000,384000,0
|
|
20241114,163000,1650501000,384000,384000,384000,384000,611
|
|
20241114,162900,1415877000,384500,384500,384500,384500,0
|
|
20241114,162800,1415877000,384500,384500,384500,384500,0
|
|
20241114,162700,1415877000,384500,384500,384500,384500,0
|
|
20241114,162600,1415877000,384500,384500,384500,384500,0
|
|
20241114,162500,1415877000,384500,384500,384500,384500,0
|
|
20241114,162400,1415877000,384500,384500,384500,384500,0
|
|
20241114,162300,1415877000,384500,384500,384500,384500,0
|
|
20241114,162200,1415877000,384500,384500,384500,384500,0
|
|
20241114,162100,1415877000,384500,384500,384500,384500,0
|
|
20241114,162000,1415877000,384500,384500,384500,384500,0
|
|
20241114,161900,1415877000,384500,384500,384500,384500,1
|
|
20241114,161800,1415492500,384000,384000,384000,384000,0
|
|
20241114,161700,1415492500,384000,383000,384000,383000,5
|
|
20241114,161600,1413575500,383000,383000,383000,383000,0
|
|
20241114,161500,1413575500,383000,383000,383000,383000,1
|
|
20241114,161400,1413192500,383000,383000,383000,383000,0
|
|
20241114,161300,1413192500,383000,383000,383000,383000,0
|
|
20241114,161200,1413192500,383000,384000,384000,383000,7
|
|
20241114,161100,1410506000,384000,384000,384000,384000,4
|
|
20241114,161000,1408970000,384000,384000,384000,384000,5
|
|
20241114,160900,1407050000,384000,384000,384000,384000,1
|
|
20241114,160800,1406666000,383500,383000,383500,383000,11
|
|
20241114,160700,1402450500,382500,382500,382500,382500,0
|
|
20241114,160600,1402450500,382500,382500,382500,382500,1
|
|
20241114,160500,1402068000,382500,382500,382500,382500,0
|
|
20241114,160400,1402068000,382500,382500,382500,382500,1
|
|
20241114,160300,1401685500,382500,382500,382500,382500,4
|
|
20241114,160200,1400155500,382000,382000,382000,382000,0
|
|
20241114,160100,1400155500,382000,382000,382000,382000,2
|
|
20241114,160000,1399391500,382000,382000,383500,382000,28
|
|
20241114,155900,1388694000,382000,382000,384000,382000,3
|
|
20241114,155800,1387546000,382000,384500,384500,382000,2
|
|
20241114,155700,1386779500,384500,384500,384500,384500,1
|
|
20241114,155600,1386395000,384500,384500,384500,382000,4
|
|
20241114,155500,1384862000,382000,385000,385000,382000,6
|
|
20241114,155400,1382557000,382500,382000,385000,382000,44
|
|
20241114,155300,1365664000,383500,383500,383500,383000,3
|
|
20241114,155200,1364514000,382000,381500,382000,381500,2
|
|
20241114,155100,1363750500,383500,381500,384000,381500,5
|
|
20241114,155000,1361837500,381500,382000,382000,381500,2
|
|
20241114,154900,1361074000,382000,382000,382000,381500,3
|
|
20241114,154800,1359928500,381500,382000,382000,381500,12
|
|
20241114,154700,1355347500,382000,383000,383500,382000,54
|
|
20241114,154600,1334713000,383000,383000,384000,383000,4
|
|
20241114,154500,1333180000,384000,385000,385000,382500,3
|
|
20241114,154400,1332028500,385000,382000,385000,382000,2
|
|
20241114,154300,1331261500,384000,384500,384500,382000,7
|
|
20241114,154200,1328581000,384500,384500,384500,384500,1
|
|
20241114,154100,1328196500,384500,384500,384500,382500,3
|
|
20241114,154000,1327045000,384500,384500,384500,384500,1
|
|
20241114,153900,1326660500,384000,384000,384000,382000,3
|
|
20241114,153800,1325510500,384000,384000,384000,384000,2
|
|
20241114,153700,1324742500,382000,384000,384000,382000,3
|
|
20241114,153600,1323594500,384000,384000,384000,384000,2
|
|
20241114,153500,1322826500,382000,383500,383500,382000,2
|
|
20241114,153400,1322061000,383500,383000,383500,382500,27
|
|
20241114,153300,1311720000,381500,383000,383000,381500,5
|
|
20241114,153200,1309809500,383000,381500,383000,381500,3
|
|
20241114,153100,1308662000,383000,382000,383000,382000,2
|
|
20241114,153000,1307897000,383000,381500,384000,381500,37
|
|
20241114,152900,1293726500,384000,382500,384000,382500,3
|
|
20241114,152800,1292577500,384000,384000,384000,381500,4
|
|
20241114,152700,1291046500,384000,384000,384000,384000,1
|
|
20241114,152600,1290662500,384000,384000,384000,381500,5
|
|
20241114,152500,1288745000,384000,384000,384000,384000,1
|
|
20241114,152400,1288361000,381500,383500,384000,381500,4
|
|
20241114,152300,1286830500,383500,383000,383500,383000,5
|
|
20241114,152200,1284914500,383500,383500,383500,381500,15
|
|
20241114,152100,1279185500,381500,381500,381500,381500,0
|
|
20241114,152000,1279185500,381500,381500,381500,381500,0
|
|
20241114,151900,1279185500,381500,382000,382000,381500,27
|
|
20241114,151800,1268882500,382000,383000,383000,382000,44
|
|
20241114,151700,1252059500,383500,383500,383500,383500,1
|
|
20241114,151600,1251676000,383000,383000,383000,383000,0
|
|
20241114,151500,1251676000,383000,383000,383000,383000,0
|
|
20241114,151400,1251676000,383000,383000,383000,383000,1
|
|
20241114,151300,1251293000,383000,383000,383000,383000,1
|
|
20241114,151200,1250910000,383000,383000,383000,383000,1
|
|
20241114,151100,1250527000,383000,384000,384000,383000,28
|
|
20241114,151000,1239788500,383500,383000,384000,383000,7
|
|
20241114,150900,1237105000,383500,383500,383500,383500,6
|
|
20241114,150800,1234804000,383000,383000,383000,383000,3
|
|
20241114,150700,1233655000,383000,383000,383000,383000,0
|
|
20241114,150600,1233655000,383000,383500,383500,383000,15
|
|
20241114,150500,1227905500,384000,384000,384000,384000,1
|
|
20241114,150400,1227521500,383500,383500,383500,383500,0
|
|
20241114,150300,1227521500,383500,383500,383500,383500,1
|
|
20241114,150200,1227138000,383500,383000,383500,383000,2
|
|
20241114,150100,1226371500,383500,383500,383500,383500,2
|
|
20241114,150000,1225604500,383500,383500,383500,383500,1
|
|
20241114,145900,1225221000,383500,383500,383500,383500,2
|
|
20241114,145800,1224454000,383000,383000,383000,383000,0
|
|
20241114,145700,1224454000,383000,383000,383000,383000,0
|
|
20241114,145600,1224454000,383000,383000,383000,383000,0
|
|
20241114,145500,1224454000,383000,383000,383000,383000,2
|
|
20241114,145400,1223688000,383500,383500,383500,383500,0
|
|
20241114,145300,1223688000,383500,383500,383500,383500,0
|
|
20241114,145200,1223688000,383500,383500,383500,383500,0
|
|
20241114,145100,1223688000,383500,384500,384500,382000,34
|
|
20241114,145000,1210645500,387500,385000,388000,385000,35
|
|
20241114,144900,1197113000,384000,384500,384500,384000,17
|
|
20241114,144800,1190583000,387500,385500,387500,385500,25
|
|
20241114,144700,1180941500,384500,385500,385500,384500,7
|
|
20241114,144600,1178244500,388500,387500,389000,384500,26
|
|
20241114,144500,1168149000,383500,383500,383500,383500,1
|
|
20241114,144400,1167765500,383500,383500,383500,383500,1
|
|
20241114,144300,1167382000,383500,382500,389000,382500,112
|
|
20241114,144200,1123960500,385000,385000,385000,385000,0
|
|
20241114,144100,1123960500,385000,384000,385000,384000,26
|
|
20241114,144000,1113966500,381500,382000,384000,381000,115
|
|
20241114,143900,1069903500,381500,381500,381500,381500,0
|
|
20241114,143800,1069903500,381500,381500,381500,381500,2
|
|
20241114,143700,1069140500,382000,382000,382000,382000,0
|
|
20241114,143600,1069140500,382000,382000,382000,382000,0
|
|
20241114,143500,1069140500,382000,382000,382000,382000,2
|
|
20241114,143400,1068376500,382000,382000,382000,382000,2
|
|
20241114,143300,1067612500,382500,382500,382500,382500,0
|
|
20241114,143200,1067612500,382500,382500,382500,382500,1
|
|
20241114,143100,1067230000,382000,382000,382000,382000,2
|
|
20241114,143000,1066466000,382500,382000,382500,382000,3
|
|
20241114,142900,1065319500,381500,381500,381500,381500,0
|
|
20241114,142800,1065319500,381500,381500,381500,381500,0
|
|
20241114,142700,1065319500,381500,381500,381500,381500,1
|
|
20241114,142600,1064938000,382000,382000,382000,382000,0
|
|
20241114,142500,1064938000,382000,382000,382000,382000,2
|
|
20241114,142400,1064174000,381000,381000,381000,381000,0
|
|
20241114,142300,1064174000,381000,381000,381000,381000,0
|
|
20241114,142200,1064174000,381000,381000,381000,381000,0
|
|
20241114,142100,1064174000,381000,381000,381000,381000,22
|
|
20241114,142000,1055792000,381000,381000,381000,381000,0
|
|
20241114,141900,1055792000,381000,381000,381000,381000,0
|
|
20241114,141800,1055792000,381000,382500,382500,381000,12
|
|
20241114,141700,1051211000,381000,381000,381000,381000,0
|
|
20241114,141600,1051211000,381000,381000,381000,381000,2
|
|
20241114,141500,1050449000,382000,382500,382500,382000,2
|
|
20241114,141400,1049684500,381000,381000,381000,381000,0
|
|
20241114,141300,1049684500,381000,381000,381000,381000,10
|
|
20241114,141200,1045874500,382000,382000,382000,382000,1
|
|
20241114,141100,1045492500,382000,381500,382000,381500,5
|
|
20241114,141000,1043584000,381500,381500,381500,381000,5
|
|
20241114,140900,1041678000,381500,381500,381500,381500,4
|
|
20241114,140800,1040152000,381500,381500,381500,381500,0
|
|
20241114,140700,1040152000,381500,381000,381500,381000,2
|
|
20241114,140600,1039389500,381500,381500,381500,381500,0
|
|
20241114,140500,1039389500,381500,381500,381500,381500,0
|
|
20241114,140400,1039389500,381500,381500,381500,381500,1
|
|
20241114,140300,1039008000,381500,381500,381500,381500,1
|
|
20241114,140200,1038626500,382000,382000,382000,382000,0
|
|
20241114,140100,1038626500,382000,381500,382000,381500,8
|
|
20241114,140000,1035574000,381500,381000,381500,381000,2
|
|
20241114,135900,1034811500,381500,381500,381500,381500,1
|
|
20241114,135800,1034430000,382000,382000,382000,382000,0
|
|
20241114,135700,1034430000,382000,382000,382000,382000,1
|
|
20241114,135600,1034048000,382000,382000,382000,382000,4
|
|
20241114,135500,1032520000,381000,381000,381000,381000,1
|
|
20241114,135400,1032139000,381500,381500,381500,381500,0
|
|
20241114,135300,1032139000,381500,381500,381500,381500,1
|
|
20241114,135200,1031757500,381000,381000,381000,381000,5
|
|
20241114,135100,1029852500,381000,381000,381000,381000,0
|
|
20241114,135000,1029852500,381000,381000,381000,381000,2
|
|
20241114,134900,1029090500,381000,381000,381000,381000,0
|
|
20241114,134800,1029090500,381000,381000,381000,381000,0
|
|
20241114,134700,1029090500,381000,381000,381000,381000,0
|
|
20241114,134600,1029090500,381000,381000,381000,381000,12
|
|
20241114,134500,1024518500,381000,381000,381000,381000,1
|
|
20241114,134400,1024137500,381500,381500,381500,381500,0
|
|
20241114,134300,1024137500,381500,381500,381500,381500,0
|
|
20241114,134200,1024137500,381500,381500,381500,381500,0
|
|
20241114,134100,1024137500,381500,381500,381500,381500,2
|
|
20241114,134000,1023374500,381000,381000,381000,381000,2
|
|
20241114,133900,1022612500,381500,381000,381500,381000,4
|
|
20241114,133800,1021087000,381000,381000,381000,381000,1
|
|
20241114,133700,1020706000,381000,381000,381000,381000,2
|
|
20241114,133600,1019944000,381500,381500,381500,381500,13
|
|
20241114,133500,1014984500,382000,381500,382000,381500,3
|
|
20241114,133400,1013839500,382000,382000,382000,382000,3
|
|
20241114,133300,1012693500,382000,382000,382000,382000,0
|
|
20241114,133200,1012693500,382000,382000,382000,382000,1
|
|
20241114,133100,1012311500,382000,382000,382000,382000,0
|
|
20241114,133000,1012311500,382000,382000,382000,382000,2
|
|
20241114,132900,1011547500,381500,381500,381500,381500,0
|
|
20241114,132800,1011547500,381500,381500,381500,381500,5
|
|
20241114,132700,1009640000,381500,381500,381500,381500,0
|
|
20241114,132600,1009640000,381500,381500,381500,381500,2
|
|
20241114,132500,1008877000,382000,382000,382000,382000,0
|
|
20241114,132400,1008877000,382000,382000,382000,382000,0
|
|
20241114,132300,1008877000,382000,382000,382000,382000,0
|
|
20241114,132200,1008877000,382000,382000,382000,382000,1
|
|
20241114,132100,1008495000,382000,382000,382000,382000,0
|
|
20241114,132000,1008495000,382000,381500,382000,381500,4
|
|
20241114,131900,1006968000,381000,381000,381000,381000,2
|
|
20241114,131800,1006206000,381000,381000,381000,381000,0
|
|
20241114,131700,1006206000,381000,381000,381000,381000,7
|
|
20241114,131600,1003539000,381000,381000,381000,381000,3
|
|
20241114,131500,1002396000,382000,382000,382000,382000,0
|
|
20241114,131400,1002396000,382000,382000,382000,382000,0
|
|
20241114,131300,1002396000,382000,382000,382000,382000,0
|
|
20241114,131200,1002396000,382000,382000,382000,382000,0
|
|
20241114,131100,1002396000,382000,382000,382000,382000,2
|
|
20241114,131000,1001632000,382000,382000,382000,381500,5
|
|
20241114,130900,999723500,381500,381500,381500,381500,0
|
|
20241114,130800,999723500,381500,381500,381500,381500,1
|
|
20241114,130700,999342000,381500,381500,381500,381500,1
|
|
20241114,130600,998960500,381500,381500,381500,381500,0
|
|
20241114,130500,998960500,381500,381500,381500,381500,3
|
|
20241114,130400,997816000,380500,381000,381000,380500,22
|
|
20241114,130300,989439000,381500,381000,381500,381000,18
|
|
20241114,130200,982576000,381500,381500,381500,381500,0
|
|
20241114,130100,982576000,381500,382000,382000,381500,3
|
|
20241114,130000,981430500,382000,382000,382000,382000,2
|
|
20241114,125900,980666500,381000,381000,381000,381000,0
|
|
20241114,125800,980666500,381000,381000,381000,381000,0
|
|
20241114,125700,980666500,381000,381000,381000,381000,0
|
|
20241114,125600,980666500,381000,381000,381000,381000,1
|
|
20241114,125500,980285500,381000,381000,382000,381000,7
|
|
20241114,125400,977616500,380500,380500,380500,380500,9
|
|
20241114,125300,974192000,380500,380500,380500,380500,0
|
|
20241114,125200,974192000,380500,380500,380500,380500,1
|
|
20241114,125100,973811500,380500,380500,380500,380500,2
|
|
20241114,125000,973050500,380500,380500,380500,380500,1
|
|
20241114,124900,972670000,380000,380000,380000,380000,4
|
|
20241114,124800,971150000,379500,379000,379500,379000,78
|
|
20241114,124700,941569500,378500,378500,378500,378500,0
|
|
20241114,124600,941569500,378500,378500,378500,378500,13
|
|
20241114,124500,936649000,378500,378500,378500,378500,2
|
|
20241114,124400,935892000,378500,378500,378500,378500,0
|
|
20241114,124300,935892000,378500,378500,378500,378500,1
|
|
20241114,124200,935513500,378500,378500,378500,378500,0
|
|
20241114,124100,935513500,378500,378500,378500,378500,3
|
|
20241114,124000,934378000,378500,378500,378500,378500,5
|
|
20241114,123900,932485500,379000,379000,379000,379000,2
|
|
20241114,123800,931727500,379000,379000,379000,379000,0
|
|
20241114,123700,931727500,379000,379000,379000,379000,2
|
|
20241114,123600,930969500,379000,379000,379000,379000,1
|
|
20241114,123500,930590500,378500,378500,378500,378500,2
|
|
20241114,123400,929833500,379000,379000,379000,379000,2
|
|
20241114,123300,929075500,379000,379000,379000,379000,0
|
|
20241114,123200,929075500,379000,379000,379000,379000,5
|
|
20241114,123100,927180500,379000,379000,379000,379000,0
|
|
20241114,123000,927180500,379000,379000,379000,379000,0
|
|
20241114,122900,927180500,379000,378500,379000,378500,2
|
|
20241114,122800,926423000,378000,378000,378500,378000,82
|
|
20241114,122700,895419000,378000,378000,378000,378000,2
|
|
20241114,122600,894663000,378500,378500,378500,378500,11
|
|
20241114,122500,890499500,378500,378500,378500,378500,1
|
|
20241114,122400,890121000,378500,378500,378500,378500,0
|
|
20241114,122300,890121000,378500,378500,378500,378500,1
|
|
20241114,122200,889742500,378500,378500,378500,378500,1
|
|
20241114,122100,889364000,378500,378500,378500,378500,1
|
|
20241114,122000,888985500,379000,379000,379000,379000,0
|
|
20241114,121900,888985500,379000,379000,379000,379000,1
|
|
20241114,121800,888606500,379000,379000,379000,379000,0
|
|
20241114,121700,888606500,379000,379000,379000,379000,1
|
|
20241114,121600,888227500,379000,379000,379000,379000,30
|
|
20241114,121500,876857500,378500,378500,378500,378500,0
|
|
20241114,121400,876857500,378500,379000,379000,378500,6
|
|
20241114,121300,874586000,379000,379000,379000,379000,0
|
|
20241114,121200,874586000,379000,378500,379000,378500,37
|
|
20241114,121100,860569500,378500,379000,379000,378500,22
|
|
20241114,121000,852241500,378500,379000,379000,378500,13
|
|
20241114,120900,847318000,379000,379000,379000,379000,0
|
|
20241114,120800,847318000,379000,379000,379000,378500,27
|
|
20241114,120700,837090000,377500,377500,378000,377500,73
|
|
20241114,120600,809531500,376500,377000,377000,375500,93
|
|
20241114,120500,774536500,377000,377000,377000,377000,1
|
|
20241114,120400,774159500,376500,376500,376500,376500,0
|
|
20241114,120300,774159500,376500,376500,376500,376500,0
|
|
20241114,120200,774159500,376500,376500,376500,376500,0
|
|
20241114,120100,774159500,376500,376500,376500,376500,0
|
|
20241114,120000,774159500,376500,376000,376500,375500,60
|
|
20241114,115900,751589000,376500,377000,377000,376500,226
|
|
20241114,115800,666405500,377000,377000,377000,377000,6
|
|
20241114,115700,664143500,376000,376000,376000,376000,0
|
|
20241114,115600,664143500,376000,376500,376500,376000,45
|
|
20241114,115500,647223000,377000,377500,377500,376000,113
|
|
20241114,115400,604612000,377500,378000,378000,377500,2
|
|
20241114,115300,603856500,378000,378000,378000,378000,0
|
|
20241114,115200,603856500,378000,378000,378500,378000,5
|
|
20241114,115100,601966000,378000,378000,378000,378000,0
|
|
20241114,115000,601966000,378000,378000,378000,378000,11
|
|
20241114,114900,597808000,378000,378000,378000,378000,10
|
|
20241114,114800,594028000,378000,378000,378000,378000,19
|
|
20241114,114700,586846000,377500,378000,378000,377500,50
|
|
20241114,114600,567953000,379000,379000,379000,379000,0
|
|
20241114,114500,567953000,379000,379000,379000,378000,143
|
|
20241114,114400,513778000,379000,379000,379000,379000,11
|
|
20241114,114300,509609000,379000,379500,379500,379000,6
|
|
20241114,114200,507333000,379500,379500,379500,379500,9
|
|
20241114,114100,503917500,379500,380000,380000,379500,3
|
|
20241114,114000,502778500,380000,380000,380000,380000,2
|
|
20241114,113900,502018500,379500,380000,380000,379500,2
|
|
20241114,113800,501259000,380000,379500,380000,379500,2
|
|
20241114,113700,500499500,380000,380000,380000,380000,0
|
|
20241114,113600,500499500,380000,380000,380000,380000,1
|
|
20241114,113500,500119500,380000,380000,380000,380000,0
|
|
20241114,113400,500119500,380000,380000,380000,380000,0
|
|
20241114,113300,500119500,380000,380000,380000,380000,0
|
|
20241114,113200,500119500,380000,380000,380000,380000,2
|
|
20241114,113100,499359500,380000,379500,380000,379500,13
|
|
20241114,113000,494424500,379500,379500,379500,379500,0
|
|
20241114,112900,494424500,379500,379500,379500,379500,2
|
|
20241114,112800,493665500,379500,379500,379500,379500,3
|
|
20241114,112700,492527000,379500,379500,379500,379500,5
|
|
20241114,112600,490629500,379000,379000,379000,379000,0
|
|
20241114,112500,490629500,379000,379500,379500,379000,69
|
|
20241114,112400,464447500,379500,379500,379500,379500,5
|
|
20241114,112300,462550000,379500,379500,379500,379500,8
|
|
20241114,112200,459514000,379500,379500,379500,379500,4
|
|
20241114,112100,457996000,379500,379500,379500,379500,2
|
|
20241114,112000,457237000,379500,379500,379500,379500,23
|
|
20241114,111900,448508500,379500,379500,379500,379500,1
|
|
20241114,111800,448129000,379000,379500,379500,379000,24
|
|
20241114,111700,439032500,379500,381000,381000,379500,96
|
|
20241114,111600,402534500,381000,381000,381000,381000,0
|
|
20241114,111500,402534500,381000,381000,381000,381000,0
|
|
20241114,111400,402534500,381000,380500,381000,380500,3
|
|
20241114,111300,401392500,380500,380500,380500,380500,1
|
|
20241114,111200,401012000,380000,380000,380000,380000,10
|
|
20241114,111100,397212000,379500,379500,379500,379500,0
|
|
20241114,111000,397212000,379500,382500,382500,379500,367
|
|
20241114,110900,257379500,382500,383500,383500,382000,30
|
|
20241114,110800,245886500,382500,383000,383000,382500,55
|
|
20241114,110700,224840000,383000,382500,383000,382500,14
|
|
20241114,110600,219478500,383000,383000,383000,383000,5
|
|
20241114,110500,217563500,383000,383000,383000,383000,3
|
|
20241114,110400,216414500,383000,383000,383000,383000,3
|
|
20241114,110300,215265500,383000,383000,383000,383000,0
|
|
20241114,110200,215265500,383000,383000,383000,383000,3
|
|
20241114,110100,214116500,383000,383000,383000,383000,2
|
|
20241114,110000,213350500,382500,385000,385000,382000,76
|
|
20241114,105900,184184000,384500,384500,384500,384500,0
|
|
20241114,105800,184184000,384500,384500,384500,384500,2
|
|
20241114,105700,183415000,384500,384500,384500,384500,0
|
|
20241114,105600,183415000,384500,384500,384500,384500,1
|
|
20241114,105500,183030500,384500,384500,384500,384500,0
|
|
20241114,105400,183030500,384500,384500,384500,384500,1
|
|
20241114,105300,182646000,384500,384500,384500,384500,0
|
|
20241114,105200,182646000,384500,384500,384500,384500,2
|
|
20241114,105100,181877000,384500,384500,384500,384500,2
|
|
20241114,105000,181108000,384000,383500,384000,383500,9
|
|
20241114,104900,177656000,383000,383500,383500,383000,3
|
|
20241114,104800,176506000,383500,383500,383500,383500,3
|
|
20241114,104700,175355500,383500,383000,383500,383000,5
|
|
20241114,104600,173439000,382500,382500,382500,382500,20
|
|
20241114,104500,165789000,382500,382000,382500,382000,3
|
|
20241114,104400,164642500,382500,382000,382500,382000,4
|
|
20241114,104300,163113000,382000,382000,382500,382000,10
|
|
20241114,104200,159292500,382500,382000,383000,382000,7
|
|
20241114,104100,156616500,382000,382500,382500,382000,32
|
|
20241114,104000,144378500,383000,383000,383000,383000,1
|
|
20241114,103900,143995500,382500,382500,382500,382500,6
|
|
20241114,103800,141700500,383000,383000,383000,383000,1
|
|
20241114,103700,141317500,383500,383500,383500,383500,0
|
|
20241114,103600,141317500,383500,382500,383500,382500,3
|
|
20241114,103500,140168000,383000,383000,383000,383000,1
|
|
20241114,103400,139785000,383000,383000,383000,382500,7
|
|
20241114,103300,137104500,383000,383000,383000,383000,2
|
|
20241114,103200,136338500,383000,383500,383500,383000,2
|
|
20241114,103100,135572000,383500,383500,383500,383500,1
|
|
20241114,103000,135188500,383500,383500,383500,382500,26
|
|
20241114,102900,125233500,383500,383500,383500,383500,0
|
|
20241114,102800,125233500,383500,384000,384000,383500,3
|
|
20241114,102700,124082500,383500,383000,383500,383000,2
|
|
20241114,102600,123316000,383500,383500,383500,383500,3
|
|
20241114,102500,122165500,383500,383500,383500,383000,8
|
|
20241114,102400,119098000,383000,383000,383000,383000,2
|
|
20241114,102300,118332000,383000,383000,383000,383000,0
|
|
20241114,102200,118332000,383000,383000,383000,383000,31
|
|
20241114,102100,106459000,383000,383000,383000,383000,17
|
|
20241114,102000,99948000,383000,383000,384000,383000,19
|
|
20241114,101900,92670000,383000,383000,383000,383000,25
|
|
20241114,101800,83095000,382500,382500,382500,382500,2
|
|
20241114,101700,82330000,382500,383000,383000,382500,10
|
|
20241114,101600,78504500,383000,383000,383000,383000,2
|
|
20241114,101500,77738500,383000,383000,383000,383000,3
|
|
20241114,101400,76589500,382500,382500,382500,382500,2
|
|
20241114,101300,75824500,382500,383000,383000,382500,27
|
|
20241114,101200,65488500,383000,383000,383000,383000,2
|
|
20241114,101100,64722500,383000,382500,383000,382500,14
|
|
20241114,101000,59365000,383000,383500,383500,382500,7
|
|
20241114,100900,56685000,383500,383500,384000,383000,24
|
|
20241114,100800,47472500,384000,384000,384000,384000,2
|
|
20241114,100700,46704500,384000,382500,384000,382500,5
|
|
20241114,100600,44789000,382500,384500,384500,382500,11
|
|
20241114,100500,40579500,384500,384500,384500,384500,1
|
|
20241114,100400,40195000,382000,383500,383500,382000,29
|
|
20241114,100300,29098500,384500,383500,384500,383500,11
|
|
20241114,100200,24875000,383500,383500,383500,383500,3
|
|
20241114,100100,23724500,383500,384500,384500,383500,4
|
|
20241114,100000,22188000,382500,382500,384000,382500,58
|