652 lines
37 KiB
CSV
652 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,204800,10351300000,273000,273000,273000,273000,0
|
|
20241114,204700,10351300000,273000,273000,273000,273000,0
|
|
20241114,204600,10351300000,273000,273000,273000,273000,0
|
|
20241114,204500,10351300000,273000,273000,273000,273000,0
|
|
20241114,204400,10351300000,273000,273000,273000,273000,0
|
|
20241114,204300,10351300000,273000,273000,273000,273000,0
|
|
20241114,204200,10351300000,273000,273000,273000,273000,0
|
|
20241114,204100,10351300000,273000,273000,273000,273000,0
|
|
20241114,204000,10351300000,273000,273000,273000,273000,0
|
|
20241114,203900,10351300000,273000,273000,273000,273000,0
|
|
20241114,203800,10351300000,273000,273000,273000,273000,0
|
|
20241114,203700,10351300000,273000,273000,273000,273000,0
|
|
20241114,203600,10351300000,273000,273000,273000,273000,0
|
|
20241114,203500,10351300000,273000,273000,273000,273000,0
|
|
20241114,203400,10351300000,273000,273000,273000,273000,0
|
|
20241114,203300,10351300000,273000,273000,273000,273000,0
|
|
20241114,203200,10351300000,273000,273000,273000,273000,0
|
|
20241114,203100,10351300000,273000,273000,273000,273000,0
|
|
20241114,203000,10351300000,273000,273000,273000,273000,0
|
|
20241114,202900,10351300000,273000,273000,273000,273000,0
|
|
20241114,202800,10351300000,273000,273000,273000,273000,0
|
|
20241114,202700,10351300000,273000,273000,273000,273000,0
|
|
20241114,202600,10351300000,273000,273000,273000,273000,0
|
|
20241114,202500,10351300000,273000,273000,273000,273000,0
|
|
20241114,202400,10351300000,273000,273000,273000,273000,0
|
|
20241114,202300,10351300000,273000,273000,273000,273000,0
|
|
20241114,202200,10351300000,273000,273000,273000,273000,0
|
|
20241114,202100,10351300000,273000,273000,273000,273000,0
|
|
20241114,202000,10351300000,273000,273000,273000,273000,0
|
|
20241114,201900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,201800,10351300000,273000,273000,273000,273000,0
|
|
20241114,201700,10351300000,273000,273000,273000,273000,0
|
|
20241114,201600,10351300000,273000,273000,273000,273000,0
|
|
20241114,201500,10351300000,273000,273000,273000,273000,0
|
|
20241114,201400,10351300000,273000,273000,273000,273000,0
|
|
20241114,201300,10351300000,273000,273000,273000,273000,0
|
|
20241114,201200,10351300000,273000,273000,273000,273000,0
|
|
20241114,201100,10351300000,273000,273000,273000,273000,0
|
|
20241114,201000,10351300000,273000,273000,273000,273000,0
|
|
20241114,200900,10351300000,273000,273000,273000,273000,0
|
|
20241114,200800,10351300000,273000,273000,273000,273000,0
|
|
20241114,200700,10351300000,273000,273000,273000,273000,0
|
|
20241114,200600,10351300000,273000,273000,273000,273000,0
|
|
20241114,200500,10351300000,273000,273000,273000,273000,0
|
|
20241114,200400,10351300000,273000,273000,273000,273000,0
|
|
20241114,200300,10351300000,273000,273000,273000,273000,0
|
|
20241114,200200,10351300000,273000,273000,273000,273000,0
|
|
20241114,200100,10351300000,273000,273000,273000,273000,0
|
|
20241114,200000,10351300000,273000,273000,273000,273000,0
|
|
20241114,195900,10351300000,273000,273000,273000,273000,0
|
|
20241114,195800,10351300000,273000,273000,273000,273000,0
|
|
20241114,195700,10351300000,273000,273000,273000,273000,0
|
|
20241114,195600,10351300000,273000,273000,273000,273000,0
|
|
20241114,195500,10351300000,273000,273000,273000,273000,0
|
|
20241114,195400,10351300000,273000,273000,273000,273000,0
|
|
20241114,195300,10351300000,273000,273000,273000,273000,0
|
|
20241114,195200,10351300000,273000,273000,273000,273000,0
|
|
20241114,195100,10351300000,273000,273000,273000,273000,0
|
|
20241114,195000,10351300000,273000,273000,273000,273000,0
|
|
20241114,194900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,194800,10351300000,273000,273000,273000,273000,0
|
|
20241114,194700,10351300000,273000,273000,273000,273000,0
|
|
20241114,194600,10351300000,273000,273000,273000,273000,0
|
|
20241114,194500,10351300000,273000,273000,273000,273000,0
|
|
20241114,194400,10351300000,273000,273000,273000,273000,0
|
|
20241114,194300,10351300000,273000,273000,273000,273000,0
|
|
20241114,194200,10351300000,273000,273000,273000,273000,0
|
|
20241114,194100,10351300000,273000,273000,273000,273000,0
|
|
20241114,194000,10351300000,273000,273000,273000,273000,0
|
|
20241114,193900,10351300000,273000,273000,273000,273000,0
|
|
20241114,193800,10351300000,273000,273000,273000,273000,0
|
|
20241114,193700,10351300000,273000,273000,273000,273000,0
|
|
20241114,193600,10351300000,273000,273000,273000,273000,0
|
|
20241114,193500,10351300000,273000,273000,273000,273000,0
|
|
20241114,193400,10351300000,273000,273000,273000,273000,0
|
|
20241114,193300,10351300000,273000,273000,273000,273000,0
|
|
20241114,193200,10351300000,273000,273000,273000,273000,0
|
|
20241114,193100,10351300000,273000,273000,273000,273000,0
|
|
20241114,193000,10351300000,273000,273000,273000,273000,0
|
|
20241114,192900,10351300000,273000,273000,273000,273000,0
|
|
20241114,192800,10351300000,273000,273000,273000,273000,0
|
|
20241114,192700,10351300000,273000,273000,273000,273000,0
|
|
20241114,192600,10351300000,273000,273000,273000,273000,0
|
|
20241114,192500,10351300000,273000,273000,273000,273000,0
|
|
20241114,192400,10351300000,273000,273000,273000,273000,0
|
|
20241114,192300,10351300000,273000,273000,273000,273000,0
|
|
20241114,192200,10351300000,273000,273000,273000,273000,0
|
|
20241114,192100,10351300000,273000,273000,273000,273000,0
|
|
20241114,192000,10351300000,273000,273000,273000,273000,0
|
|
20241114,191900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,191800,10351300000,273000,273000,273000,273000,0
|
|
20241114,191700,10351300000,273000,273000,273000,273000,0
|
|
20241114,191600,10351300000,273000,273000,273000,273000,0
|
|
20241114,191500,10351300000,273000,273000,273000,273000,0
|
|
20241114,191400,10351300000,273000,273000,273000,273000,0
|
|
20241114,191300,10351300000,273000,273000,273000,273000,0
|
|
20241114,191200,10351300000,273000,273000,273000,273000,0
|
|
20241114,191100,10351300000,273000,273000,273000,273000,0
|
|
20241114,191000,10351300000,273000,273000,273000,273000,0
|
|
20241114,190900,10351300000,273000,273000,273000,273000,0
|
|
20241114,190800,10351300000,273000,273000,273000,273000,0
|
|
20241114,190700,10351300000,273000,273000,273000,273000,0
|
|
20241114,190600,10351300000,273000,273000,273000,273000,0
|
|
20241114,190500,10351300000,273000,273000,273000,273000,0
|
|
20241114,190400,10351300000,273000,273000,273000,273000,0
|
|
20241114,190300,10351300000,273000,273000,273000,273000,0
|
|
20241114,190200,10351300000,273000,273000,273000,273000,0
|
|
20241114,190100,10351300000,273000,273000,273000,273000,0
|
|
20241114,190000,10351300000,273000,273000,273000,273000,0
|
|
20241114,185900,10351300000,273000,273000,273000,273000,0
|
|
20241114,185800,10351300000,273000,273000,273000,273000,0
|
|
20241114,185700,10351300000,273000,273000,273000,273000,0
|
|
20241114,185600,10351300000,273000,273000,273000,273000,0
|
|
20241114,185500,10351300000,273000,273000,273000,273000,0
|
|
20241114,185400,10351300000,273000,273000,273000,273000,0
|
|
20241114,185300,10351300000,273000,273000,273000,273000,0
|
|
20241114,185200,10351300000,273000,273000,273000,273000,0
|
|
20241114,185100,10351300000,273000,273000,273000,273000,0
|
|
20241114,185000,10351300000,273000,273000,273000,273000,0
|
|
20241114,184900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,184800,10351300000,273000,273000,273000,273000,0
|
|
20241114,184700,10351300000,273000,273000,273000,273000,0
|
|
20241114,184600,10351300000,273000,273000,273000,273000,0
|
|
20241114,184500,10351300000,273000,273000,273000,273000,0
|
|
20241114,184400,10351300000,273000,273000,273000,273000,0
|
|
20241114,184300,10351300000,273000,273000,273000,273000,0
|
|
20241114,184200,10351300000,273000,273000,273000,273000,0
|
|
20241114,184100,10351300000,273000,273000,273000,273000,0
|
|
20241114,184000,10351300000,273000,273000,273000,273000,0
|
|
20241114,183900,10351300000,273000,273000,273000,273000,0
|
|
20241114,183800,10351300000,273000,273000,273000,273000,0
|
|
20241114,183700,10351300000,273000,273000,273000,273000,0
|
|
20241114,183600,10351300000,273000,273000,273000,273000,0
|
|
20241114,183500,10351300000,273000,273000,273000,273000,0
|
|
20241114,183400,10351300000,273000,273000,273000,273000,0
|
|
20241114,183300,10351300000,273000,273000,273000,273000,0
|
|
20241114,183200,10351300000,273000,273000,273000,273000,0
|
|
20241114,183100,10351300000,273000,273000,273000,273000,0
|
|
20241114,183000,10351300000,273000,273000,273000,273000,0
|
|
20241114,182900,10351300000,273000,273000,273000,273000,0
|
|
20241114,182800,10351300000,273000,273000,273000,273000,0
|
|
20241114,182700,10351300000,273000,273000,273000,273000,0
|
|
20241114,182600,10351300000,273000,273000,273000,273000,0
|
|
20241114,182500,10351300000,273000,273000,273000,273000,0
|
|
20241114,182400,10351300000,273000,273000,273000,273000,0
|
|
20241114,182300,10351300000,273000,273000,273000,273000,0
|
|
20241114,182200,10351300000,273000,273000,273000,273000,0
|
|
20241114,182100,10351300000,273000,273000,273000,273000,0
|
|
20241114,182000,10351300000,273000,273000,273000,273000,0
|
|
20241114,181900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,181800,10351300000,273000,273000,273000,273000,0
|
|
20241114,181700,10351300000,273000,273000,273000,273000,0
|
|
20241114,181600,10351300000,273000,273000,273000,273000,0
|
|
20241114,181500,10351300000,273000,273000,273000,273000,0
|
|
20241114,181400,10351300000,273000,273000,273000,273000,0
|
|
20241114,181300,10351300000,273000,273000,273000,273000,0
|
|
20241114,181200,10351300000,273000,273000,273000,273000,0
|
|
20241114,181100,10351300000,273000,273000,273000,273000,0
|
|
20241114,181000,10351300000,273000,273000,273000,273000,0
|
|
20241114,180900,10351300000,273000,273000,273000,273000,0
|
|
20241114,180800,10351300000,273000,273000,273000,273000,0
|
|
20241114,180700,10351300000,273000,273000,273000,273000,0
|
|
20241114,180600,10351300000,273000,273000,273000,273000,0
|
|
20241114,180500,10351300000,273000,273000,273000,273000,0
|
|
20241114,180400,10351300000,273000,273000,273000,273000,0
|
|
20241114,180300,10351300000,273000,273000,273000,273000,0
|
|
20241114,180200,10351300000,273000,273000,273000,273000,0
|
|
20241114,180100,10351300000,273000,273000,273000,273000,0
|
|
20241114,180000,10351300000,273000,273000,273000,273000,0
|
|
20241114,175900,10351300000,273000,273000,273000,273000,0
|
|
20241114,175800,10351300000,273000,273000,273000,273000,0
|
|
20241114,175700,10351300000,273000,273000,273000,273000,0
|
|
20241114,175600,10351300000,273000,273000,273000,273000,0
|
|
20241114,175500,10351300000,273000,273000,273000,273000,0
|
|
20241114,175400,10351300000,273000,273000,273000,273000,0
|
|
20241114,175300,10351300000,273000,273000,273000,273000,0
|
|
20241114,175200,10351300000,273000,273000,273000,273000,0
|
|
20241114,175100,10351300000,273000,273000,273000,273000,0
|
|
20241114,175000,10351300000,273000,273000,273000,273000,0
|
|
20241114,174900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,174800,10351300000,273000,273000,273000,273000,0
|
|
20241114,174700,10351300000,273000,273000,273000,273000,0
|
|
20241114,174600,10351300000,273000,273000,273000,273000,0
|
|
20241114,174500,10351300000,273000,273000,273000,273000,0
|
|
20241114,174400,10351300000,273000,273000,273000,273000,0
|
|
20241114,174300,10351300000,273000,273000,273000,273000,0
|
|
20241114,174200,10351300000,273000,273000,273000,273000,0
|
|
20241114,174100,10351300000,273000,273000,273000,273000,0
|
|
20241114,174000,10351300000,273000,273000,273000,273000,0
|
|
20241114,173900,10351300000,273000,273000,273000,273000,0
|
|
20241114,173800,10351300000,273000,273000,273000,273000,0
|
|
20241114,173700,10351300000,273000,273000,273000,273000,0
|
|
20241114,173600,10351300000,273000,273000,273000,273000,0
|
|
20241114,173500,10351300000,273000,273000,273000,273000,0
|
|
20241114,173400,10351300000,273000,273000,273000,273000,0
|
|
20241114,173300,10351300000,273000,273000,273000,273000,0
|
|
20241114,173200,10351300000,273000,273000,273000,273000,0
|
|
20241114,173100,10351300000,273000,273000,273000,273000,0
|
|
20241114,173000,10351300000,273000,273000,273000,273000,0
|
|
20241114,172900,10351300000,273000,273000,273000,273000,0
|
|
20241114,172800,10351300000,273000,273000,273000,273000,0
|
|
20241114,172700,10351300000,273000,273000,273000,273000,0
|
|
20241114,172600,10351300000,273000,273000,273000,273000,0
|
|
20241114,172500,10351300000,273000,273000,273000,273000,0
|
|
20241114,172400,10351300000,273000,273000,273000,273000,0
|
|
20241114,172300,10351300000,273000,273000,273000,273000,0
|
|
20241114,172200,10351300000,273000,273000,273000,273000,0
|
|
20241114,172100,10351300000,273000,273000,273000,273000,0
|
|
20241114,172000,10351300000,273000,273000,273000,273000,0
|
|
20241114,171900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,171800,10351300000,273000,273000,273000,273000,0
|
|
20241114,171700,10351300000,273000,273000,273000,273000,0
|
|
20241114,171600,10351300000,273000,273000,273000,273000,0
|
|
20241114,171500,10351300000,273000,273000,273000,273000,0
|
|
20241114,171400,10351300000,273000,273000,273000,273000,0
|
|
20241114,171300,10351300000,273000,273000,273000,273000,0
|
|
20241114,171200,10351300000,273000,273000,273000,273000,0
|
|
20241114,171100,10351300000,273000,273000,273000,273000,0
|
|
20241114,171000,10351300000,273000,273000,273000,273000,0
|
|
20241114,170900,10351300000,273000,273000,273000,273000,0
|
|
20241114,170800,10351300000,273000,273000,273000,273000,0
|
|
20241114,170700,10351300000,273000,273000,273000,273000,0
|
|
20241114,170600,10351300000,273000,273000,273000,273000,0
|
|
20241114,170500,10351300000,273000,273000,273000,273000,0
|
|
20241114,170400,10351300000,273000,273000,273000,273000,0
|
|
20241114,170300,10351300000,273000,273000,273000,273000,0
|
|
20241114,170200,10351300000,273000,273000,273000,273000,0
|
|
20241114,170100,10351300000,273000,273000,273000,273000,0
|
|
20241114,170000,10351300000,273000,273000,273000,273000,0
|
|
20241114,165900,10351300000,273000,273000,273000,273000,0
|
|
20241114,165800,10351300000,273000,273000,273000,273000,0
|
|
20241114,165700,10351300000,273000,273000,273000,273000,0
|
|
20241114,165600,10351300000,273000,273000,273000,273000,0
|
|
20241114,165500,10351300000,273000,273000,273000,273000,0
|
|
20241114,165400,10351300000,273000,273000,273000,273000,0
|
|
20241114,165300,10351300000,273000,273000,273000,273000,0
|
|
20241114,165200,10351300000,273000,273000,273000,273000,0
|
|
20241114,165100,10351300000,273000,273000,273000,273000,0
|
|
20241114,165000,10351300000,273000,273000,273000,273000,0
|
|
20241114,164900,10351300000,273000,273000,273000,273000,4227
|
|
20241114,164800,10351300000,273000,273000,273000,273000,0
|
|
20241114,164700,10351300000,273000,273000,273000,273000,0
|
|
20241114,164600,10351300000,273000,273000,273000,273000,0
|
|
20241114,164500,10351300000,273000,273000,273000,273000,0
|
|
20241114,164400,10351300000,273000,273000,273000,273000,0
|
|
20241114,164300,10351300000,273000,273000,273000,273000,0
|
|
20241114,164200,10351300000,273000,273000,273000,273000,0
|
|
20241114,164100,10351300000,273000,273000,273000,273000,0
|
|
20241114,164000,10351300000,273000,273000,273000,273000,0
|
|
20241114,163900,10351300000,273000,273000,273000,273000,0
|
|
20241114,163800,10351300000,273000,273000,273000,273000,0
|
|
20241114,163700,10351300000,273000,273000,273000,273000,0
|
|
20241114,163600,10351300000,273000,273000,273000,273000,0
|
|
20241114,163500,10351300000,273000,273000,273000,273000,0
|
|
20241114,163400,10351300000,273000,273000,273000,273000,0
|
|
20241114,163300,10351300000,273000,273000,273000,273000,0
|
|
20241114,163200,10351300000,273000,273000,273000,273000,0
|
|
20241114,163100,10351300000,273000,273000,273000,273000,0
|
|
20241114,163000,10351300000,273000,273000,273000,273000,4227
|
|
20241114,162900,9197329000,275500,275500,275500,275500,0
|
|
20241114,162800,9197329000,275500,275500,275500,275500,0
|
|
20241114,162700,9197329000,275500,275500,275500,275500,0
|
|
20241114,162600,9197329000,275500,275500,275500,275500,0
|
|
20241114,162500,9197329000,275500,275500,275500,275500,0
|
|
20241114,162400,9197329000,275500,275500,275500,275500,0
|
|
20241114,162300,9197329000,275500,275500,275500,275500,0
|
|
20241114,162200,9197329000,275500,275500,275500,275500,0
|
|
20241114,162100,9197329000,275500,275500,275500,275500,0
|
|
20241114,162000,9197329000,275500,275500,275500,275500,0
|
|
20241114,161900,9197329000,275500,275500,275500,274000,70
|
|
20241114,161800,9178058000,275500,275500,275500,275500,1
|
|
20241114,161700,9177782500,275000,275500,275500,274000,18
|
|
20241114,161600,9172838500,275500,274500,275500,274000,179
|
|
20241114,161500,9123749500,275000,275500,275500,275000,486
|
|
20241114,161400,8990099000,275000,275500,275500,275000,9
|
|
20241114,161300,8987622000,275500,275500,275500,275500,56
|
|
20241114,161200,8972194000,275000,274500,275000,274500,17
|
|
20241114,161100,8967524500,275500,276000,276000,274500,15
|
|
20241114,161000,8963393000,276000,276000,276000,275500,31
|
|
20241114,160900,8954846500,275500,276000,276000,275500,56
|
|
20241114,160800,8939416000,276000,275000,276000,274500,145
|
|
20241114,160700,8899531500,275000,275000,275500,274500,29
|
|
20241114,160600,8891567000,275000,275000,275500,275000,35
|
|
20241114,160500,8881934500,275500,275500,275500,274500,55
|
|
20241114,160400,8866802000,276000,275500,276000,274000,75
|
|
20241114,160300,8846163500,274500,275000,275500,274500,67
|
|
20241114,160200,8827730000,275000,275000,275500,275000,52
|
|
20241114,160100,8813408000,275500,275500,275500,274000,34
|
|
20241114,160000,8804058000,274000,274500,275500,274000,100
|
|
20241114,155900,8776564500,274500,275000,276000,274000,45
|
|
20241114,155800,8764202500,276000,275500,276000,274000,94
|
|
20241114,155700,8738317500,275000,274000,275500,274000,99
|
|
20241114,155600,8711130000,275000,274500,275000,274000,131
|
|
20241114,155500,8675151500,275000,275000,275000,274000,50
|
|
20241114,155400,8661425500,275000,275000,275000,274000,87
|
|
20241114,155300,8637541000,275000,275000,275000,274000,60
|
|
20241114,155200,8621066000,275000,275000,275500,274500,130
|
|
20241114,155100,8585318500,276000,275500,276000,275000,56
|
|
20241114,155000,8569893500,275000,274500,275500,273500,678
|
|
20241114,154900,8384034500,275000,277000,277000,274500,443
|
|
20241114,154800,8262072000,277000,276500,277000,275500,118
|
|
20241114,154700,8229466500,276500,276500,277000,276500,121
|
|
20241114,154600,8196004500,277000,277000,277000,276500,63
|
|
20241114,154500,8178580000,276500,277000,277000,276500,92
|
|
20241114,154400,8153136000,277000,277000,277000,276500,87
|
|
20241114,154300,8129070000,277000,277000,277000,276500,64
|
|
20241114,154200,8111368500,276500,276500,277000,276500,78
|
|
20241114,154100,8089792000,277000,276500,277000,276500,26
|
|
20241114,154000,8082597500,277000,277000,277000,276500,36
|
|
20241114,153900,8072633000,276500,277000,277000,276500,57
|
|
20241114,153800,8056862500,276500,277000,277000,276500,66
|
|
20241114,153700,8038606500,276500,277000,277000,276500,93
|
|
20241114,153600,8012856500,276500,277000,277000,276500,39
|
|
20241114,153500,8002063000,277000,276500,277000,276500,101
|
|
20241114,153400,7974111500,277000,277000,277000,276500,115
|
|
20241114,153300,7942262000,277000,277000,277000,276500,49
|
|
20241114,153200,7928708000,277000,277000,277000,276500,36
|
|
20241114,153100,7918746500,277000,276500,277000,276500,124
|
|
20241114,153000,7884455000,276500,276500,276500,276500,14
|
|
20241114,152900,7880584000,276500,276500,276500,275500,33
|
|
20241114,152800,7871480500,276000,276500,276500,275500,56
|
|
20241114,152700,7856044000,276500,276000,276500,276000,44
|
|
20241114,152600,7843896000,276000,276500,276500,275500,26
|
|
20241114,152500,7836719000,276500,276000,276500,275500,97
|
|
20241114,152400,7809968000,275500,276500,276500,275500,73
|
|
20241114,152300,7789816500,276000,276500,276500,276000,48
|
|
20241114,152200,7776563500,276500,276500,276500,275500,36
|
|
20241114,152100,7766627000,276500,275500,276500,275500,54
|
|
20241114,152000,7751745000,276500,276000,276500,276000,84
|
|
20241114,151900,7728558500,276000,275500,276000,275500,51
|
|
20241114,151800,7714504500,276000,275500,276000,275500,20
|
|
20241114,151700,7708992000,275500,275500,276000,275000,85
|
|
20241114,151600,7685578500,275500,275500,276000,275000,21
|
|
20241114,151500,7679794500,275500,275000,275500,275000,107
|
|
20241114,151400,7650358000,275500,275500,275500,275000,45
|
|
20241114,151300,7637970500,275500,275000,276000,275000,33
|
|
20241114,151200,7628879000,275500,275500,275500,275000,115
|
|
20241114,151100,7597217500,275000,275500,275500,275000,41
|
|
20241114,151000,7585923000,275500,276500,276500,275500,138
|
|
20241114,150900,7547850500,276500,276500,277000,276500,50
|
|
20241114,150800,7534024000,276500,276000,276500,276000,41
|
|
20241114,150700,7522705500,276000,276000,277000,276000,58
|
|
20241114,150600,7506684500,276000,276000,277000,276000,40
|
|
20241114,150500,7495632000,276000,276500,277500,276000,21
|
|
20241114,150400,7489826500,276500,276500,277000,276500,13
|
|
20241114,150300,7486227000,276500,276500,277500,276500,63
|
|
20241114,150200,7468804000,276000,276500,277000,276000,55
|
|
20241114,150100,7453579500,276500,277000,277000,276000,31
|
|
20241114,150000,7445015000,276000,276500,276500,276000,97
|
|
20241114,145900,7418211500,275500,276500,276500,275500,23
|
|
20241114,145800,7411869000,276000,276000,276000,276000,52
|
|
20241114,145700,7397517000,276500,276000,276500,276000,44
|
|
20241114,145600,7385370500,276000,276000,276000,275500,45
|
|
20241114,145500,7372951500,276500,275500,276500,275500,53
|
|
20241114,145400,7358335000,275500,275500,275500,275500,42
|
|
20241114,145300,7346764000,275500,276500,276500,275500,71
|
|
20241114,145200,7327172000,277000,276000,277000,275500,59
|
|
20241114,145100,7310889500,276500,277000,277000,276000,54
|
|
20241114,145000,7295960000,276500,276500,276500,276500,25
|
|
20241114,144900,7289047500,276000,277000,277000,276000,43
|
|
20241114,144800,7277172500,277000,276500,277000,276500,18
|
|
20241114,144700,7272194000,276500,276500,276500,276500,22
|
|
20241114,144600,7266111000,276500,276500,277000,276500,69
|
|
20241114,144500,7247027000,276500,276500,276500,276500,33
|
|
20241114,144400,7237902500,276000,277000,277000,276000,41
|
|
20241114,144300,7226565000,277000,276500,277000,276500,46
|
|
20241114,144200,7213824000,276500,277000,277000,276500,81
|
|
20241114,144100,7191389500,277000,277000,277500,277000,39
|
|
20241114,144000,7180585500,277500,276500,277500,276500,54
|
|
20241114,143900,7165630000,276500,277000,277500,276000,94
|
|
20241114,143800,7139612000,277000,277000,277000,277000,24
|
|
20241114,143700,7132964000,277500,277000,277500,277000,48
|
|
20241114,143600,7119667000,277000,276000,277000,276000,94
|
|
20241114,143500,7093649000,276000,276500,276500,276000,47
|
|
20241114,143400,7080673500,277500,277500,278000,277000,400
|
|
20241114,143300,6969671500,277500,277500,277500,277500,7
|
|
20241114,143200,6967729000,277500,278000,278000,277500,38
|
|
20241114,143100,6957183500,278000,277500,278000,277500,13
|
|
20241114,143000,6953574500,278000,277500,278000,277500,5
|
|
20241114,142900,6952186500,278000,277500,278000,277500,29
|
|
20241114,142800,6944136000,277500,277500,277500,277500,30
|
|
20241114,142700,6935811000,277500,278000,278500,277500,46
|
|
20241114,142600,6923037000,278500,278000,278500,278000,22
|
|
20241114,142500,6916920000,278000,278000,278000,277500,48
|
|
20241114,142400,6903591500,278000,278000,278000,277500,60
|
|
20241114,142300,6886916000,278000,277000,278000,276500,62
|
|
20241114,142200,6869707500,276500,276500,276500,276500,27
|
|
20241114,142100,6862242000,276500,276000,278000,276000,212
|
|
20241114,142000,6803506000,276000,276500,276500,276000,52
|
|
20241114,141900,6789129500,276500,276500,276500,276500,8
|
|
20241114,141800,6786917500,276500,277500,277500,276500,102
|
|
20241114,141700,6758665500,277500,277000,277500,277000,8
|
|
20241114,141600,6756447500,278000,277000,278000,277000,75
|
|
20241114,141500,6735620000,277000,278000,278000,277000,54
|
|
20241114,141400,6720635500,278000,278000,278500,278000,100
|
|
20241114,141300,6692835000,278000,278000,278500,278000,58
|
|
20241114,141200,6676691000,278000,278000,278500,278000,6
|
|
20241114,141100,6675022000,278000,279000,279000,278000,171
|
|
20241114,141000,6627409500,279000,279000,279000,278500,332
|
|
20241114,140900,6534787500,279000,279000,279000,279000,19
|
|
20241114,140800,6529486500,279000,279000,279000,279000,5
|
|
20241114,140700,6528091500,279000,279000,279000,279000,43
|
|
20241114,140600,6516094500,279000,279000,279000,279000,12
|
|
20241114,140500,6512746500,279000,279000,279500,279000,120
|
|
20241114,140400,6479266000,279000,279000,279000,279000,34
|
|
20241114,140300,6469780000,279000,279000,279000,279000,19
|
|
20241114,140200,6464479000,279000,279000,279000,279000,5
|
|
20241114,140100,6463084000,279000,279500,279500,279000,19
|
|
20241114,140000,6457778500,279000,279000,279000,279000,46
|
|
20241114,135900,6444944500,279000,279000,279500,278500,13
|
|
20241114,135800,6441316000,279000,279000,279000,278500,111
|
|
20241114,135700,6410348500,279000,278500,279500,278500,73
|
|
20241114,135600,6389997000,279500,278000,280000,278000,718
|
|
20241114,135500,6189870500,278000,278000,278000,277500,87
|
|
20241114,135400,6165686000,278500,278000,278500,278000,20
|
|
20241114,135300,6160122000,278000,278500,278500,278000,69
|
|
20241114,135200,6140906500,277500,279000,279000,277500,54
|
|
20241114,135100,6125874000,278500,278500,278500,278500,5
|
|
20241114,135000,6124481500,278500,278500,278500,277500,69
|
|
20241114,134900,6105289000,278500,278000,278500,278000,73
|
|
20241114,134800,6084985000,278000,278500,278500,278000,21
|
|
20241114,134700,6079142500,278000,278000,278000,278000,47
|
|
20241114,134600,6066076500,278000,278000,278500,278000,83
|
|
20241114,134500,6042965500,278500,279000,279500,278500,151
|
|
20241114,134400,6000852500,279000,279500,279500,279000,10
|
|
20241114,134300,5998058000,279000,279000,279000,279000,44
|
|
20241114,134200,5985782000,279500,279000,279500,279000,30
|
|
20241114,134100,5977407500,279000,280000,280000,279000,518
|
|
20241114,134000,5832392500,280500,280500,281000,280000,225
|
|
20241114,133900,5769282500,281000,280500,281000,280500,56
|
|
20241114,133800,5753569000,281000,280500,281000,280500,34
|
|
20241114,133700,5744017500,281000,280500,281000,280500,40
|
|
20241114,133600,5732793000,280500,280500,281000,280500,105
|
|
20241114,133500,5703305500,280500,280500,281000,280500,11
|
|
20241114,133400,5700218500,281000,280500,281000,280500,73
|
|
20241114,133300,5679711000,280500,280500,281000,280500,16
|
|
20241114,133200,5675218500,281000,280000,281000,280000,131
|
|
20241114,133100,5638476500,280000,280500,280500,280000,42
|
|
20241114,133000,5626697500,280500,280000,280500,280000,56
|
|
20241114,132900,5610995000,280500,280000,280500,280000,49
|
|
20241114,132800,5597261000,280000,280500,280500,280000,48
|
|
20241114,132700,5583816500,280500,280500,280500,280000,75
|
|
20241114,132600,5562781000,280500,280500,281000,280500,33
|
|
20241114,132500,5553521000,280500,280500,281000,280500,130
|
|
20241114,132400,5517054500,280500,281000,281000,280500,66
|
|
20241114,132300,5498512500,280500,280500,281000,280500,66
|
|
20241114,132200,5479982000,281000,281000,281500,281000,210
|
|
20241114,132100,5420928000,280500,281500,281500,280500,107
|
|
20241114,132000,5390852500,281500,281000,281500,281000,26
|
|
20241114,131900,5383536000,280500,280500,281000,280500,218
|
|
20241114,131800,5322350500,280500,280000,280500,280000,79
|
|
20241114,131700,5300216500,280500,280000,280500,280000,43
|
|
20241114,131600,5288155500,280500,279500,280500,279500,93
|
|
20241114,131500,5262111000,280000,280500,280500,280000,170
|
|
20241114,131400,5214486000,280500,281000,281000,280500,53
|
|
20241114,131300,5199608000,280500,279500,281000,279500,307
|
|
20241114,131200,5113754000,279500,279000,279500,279000,44
|
|
20241114,131100,5101468000,278000,278500,279000,278000,153
|
|
20241114,131000,5058861500,278500,278500,278500,278500,8
|
|
20241114,130900,5056633500,278000,278000,278500,278000,30
|
|
20241114,130800,5048287500,278000,277500,278500,277500,43
|
|
20241114,130700,5036336500,277500,277500,278000,277500,84
|
|
20241114,130600,5013001500,278000,278000,278000,277000,64
|
|
20241114,130500,4995214500,278000,277500,278000,277000,147
|
|
20241114,130400,4954412000,277000,277500,278000,277000,92
|
|
20241114,130300,4928916500,277500,277500,277500,277500,90
|
|
20241114,130200,4903941500,277500,277500,278000,277500,14
|
|
20241114,130100,4900053000,278000,278000,278000,278000,82
|
|
20241114,130000,4877257000,277500,278000,278000,277000,85
|
|
20241114,125900,4853687000,278000,277000,278000,276000,202
|
|
20241114,125800,4797770000,276500,275000,277000,275000,569
|
|
20241114,125700,4640966000,275000,274000,275000,274000,258
|
|
20241114,125600,4570150500,274000,274500,274500,274000,206
|
|
20241114,125500,4513618000,274000,274000,274500,274000,11
|
|
20241114,125400,4510603000,274000,274500,274500,274000,31
|
|
20241114,125300,4502102500,274000,274000,274500,274000,51
|
|
20241114,125200,4488124000,274000,274000,274500,274000,34
|
|
20241114,125100,4478802000,274000,274500,274500,274000,112
|
|
20241114,125000,4448066000,274000,274500,274500,274000,81
|
|
20241114,124900,4425863000,274500,274500,274500,274500,1
|
|
20241114,124800,4425588500,274000,274000,274500,274000,41
|
|
20241114,124700,4414352500,274500,274000,274500,274000,7
|
|
20241114,124600,4412432500,274500,274500,274500,274000,145
|
|
20241114,124500,4372660000,274500,274500,274500,274000,19
|
|
20241114,124400,4367453000,274000,274000,274000,274000,21
|
|
20241114,124300,4361699000,274000,274500,274500,274000,63
|
|
20241114,124200,4344436500,274500,274000,274500,274000,14
|
|
20241114,124100,4340598500,274000,274500,274500,274000,278
|
|
20241114,124000,4264406000,275000,275000,275000,274500,71
|
|
20241114,123900,4244914000,274500,275000,275000,274500,95
|
|
20241114,123800,4218814500,274500,275000,275000,274500,47
|
|
20241114,123700,4205897500,275000,275000,275000,275000,7
|
|
20241114,123600,4203972500,275000,275000,275000,274500,109
|
|
20241114,123500,4174031000,275000,274500,275000,274500,81
|
|
20241114,123400,4151767500,275000,275500,275500,275000,101
|
|
20241114,123300,4123992000,275000,275000,275000,275000,30
|
|
20241114,123200,4115742000,275000,275000,275000,275000,60
|
|
20241114,123100,4099242000,275000,275000,275000,275000,80
|
|
20241114,123000,4077242000,275000,275000,275000,275000,64
|
|
20241114,122900,4059642000,275000,275000,275500,275000,56
|
|
20241114,122800,4044241500,275000,275000,275000,275000,71
|
|
20241114,122700,4024716500,275500,275500,275500,274500,95
|
|
20241114,122600,3998598000,275000,275000,275000,275000,19
|
|
20241114,122500,3993373000,275000,275500,275500,275000,50
|
|
20241114,122400,3979622500,275000,275000,275000,275000,44
|
|
20241114,122300,3967522500,275000,275000,275000,275000,26
|
|
20241114,122200,3960372500,275000,275000,275000,274500,68
|
|
20241114,122100,3941680000,275000,274500,275000,274500,47
|
|
20241114,122000,3928758000,274500,275000,275000,274500,69
|
|
20241114,121900,3909788000,275000,274500,275000,274500,50
|
|
20241114,121800,3896048500,274500,275500,275500,274500,82
|
|
20241114,121700,3873520500,275000,275000,275000,274500,53
|
|
20241114,121600,3858950500,274500,275000,275500,274500,172
|
|
20241114,121500,3811653500,275000,275000,275000,275000,60
|
|
20241114,121400,3795153500,275000,275000,275500,275000,61
|
|
20241114,121300,3778378000,275000,275000,275500,275000,73
|
|
20241114,121200,3758302500,275000,275000,275000,275000,90
|
|
20241114,121100,3733552500,275000,275000,275000,275000,68
|
|
20241114,121000,3714852500,275000,275500,275500,275000,59
|
|
20241114,120900,3698626500,275000,275500,275500,275000,31
|
|
20241114,120800,3690091500,275500,275500,275500,275000,102
|
|
20241114,120700,3662011500,275500,275000,275500,275000,70
|
|
20241114,120600,3642755500,275000,275000,275000,274500,99
|
|
20241114,120500,3615536500,275000,275000,275000,275000,20
|
|
20241114,120400,3610036500,275000,275000,275500,275000,112
|
|
20241114,120300,3579235500,275500,275500,276000,275500,101
|
|
20241114,120200,3551373000,275000,275500,275500,275000,32
|
|
20241114,120100,3542572000,275000,275000,275500,275000,91
|
|
20241114,120000,3517522000,275000,275500,275500,275000,47
|
|
20241114,115900,3504576000,275500,275000,275500,275000,112
|
|
20241114,115800,3473755000,275500,275500,276000,275000,119
|
|
20241114,115700,3440951500,275500,276000,276000,275500,89
|
|
20241114,115600,3416416000,276000,275500,276000,275500,46
|
|
20241114,115500,3403727500,275000,275500,276000,275000,90
|
|
20241114,115400,3378935000,275000,275000,275500,275000,56
|
|
20241114,115300,3363515000,275000,275500,275500,275000,85
|
|
20241114,115200,3340111000,275000,275000,275500,275000,74
|
|
20241114,115100,3319760500,275000,275500,275500,275000,112
|
|
20241114,115000,3288916000,275000,275500,275500,275000,169
|
|
20241114,114900,3242409500,275000,275000,275500,275000,95
|
|
20241114,114800,3216252000,275000,276500,276500,275000,593
|
|
20241114,114700,3052701500,276000,276000,276000,276000,122
|
|
20241114,114600,3019029500,276500,276000,276500,276000,24
|
|
20241114,114500,3012405000,276000,277000,277000,276000,94
|
|
20241114,114400,2986429500,277000,276500,278000,276500,131
|
|
20241114,114300,2950133500,276500,276500,276500,276500,57
|
|
20241114,114200,2934373000,276500,276500,276500,276000,35
|
|
20241114,114100,2924699500,276500,276500,276500,276500,71
|
|
20241114,114000,2905068000,276500,276500,276500,276500,68
|
|
20241114,113900,2886266000,276500,276500,276500,276500,43
|
|
20241114,113800,2874376500,276500,276500,276500,276500,56
|
|
20241114,113700,2858892500,276500,276500,277000,276500,108
|
|
20241114,113600,2829019000,276500,276500,276500,276500,105
|
|
20241114,113500,2799986500,276500,276500,276500,276500,21
|
|
20241114,113400,2794180000,276500,276500,277000,276500,81
|
|
20241114,113300,2771783000,276500,276500,277000,276500,74
|
|
20241114,113200,2751321500,277000,276500,277000,276500,32
|
|
20241114,113100,2742473000,277000,276000,277000,276000,61
|
|
20241114,113000,2725620500,275500,277500,277500,275500,471
|
|
20241114,112900,2595182000,277500,277500,278000,277500,59
|
|
20241114,112800,2578809000,277500,277500,277500,277500,55
|
|
20241114,112700,2563546500,277500,278000,278000,277500,14
|
|
20241114,112600,2559658500,277500,277500,278000,277500,48
|
|
20241114,112500,2546336500,278000,278500,278500,278000,153
|
|
20241114,112400,2503764000,278500,278500,279000,278500,15
|
|
20241114,112300,2499585500,278500,278500,279000,278500,78
|
|
20241114,112200,2477861500,278500,278500,278500,278500,31
|
|
20241114,112100,2469228000,278500,278500,278500,278500,36
|
|
20241114,112000,2459202000,278500,278500,278500,278500,177
|
|
20241114,111900,2409907500,278500,278500,278500,278500,40
|
|
20241114,111800,2398767500,278500,279000,279000,278500,65
|
|
20241114,111700,2380645000,278500,277500,279000,277500,388
|
|
20241114,111600,2272679500,278000,279000,279000,277500,700
|
|
20241114,111500,2077633500,279000,279500,279500,279000,128
|
|
20241114,111400,2041886000,279000,279500,279500,279000,36
|
|
20241114,111300,2031831000,279000,279000,279500,279000,181
|
|
20241114,111200,1981331000,279000,279000,279000,279000,6
|
|
20241114,111100,1979657000,279000,279000,279500,279000,49
|
|
20241114,111000,1965980000,279000,279500,279500,279000,24
|
|
20241114,110900,1959282500,279500,280500,280500,279500,395
|
|
20241114,110800,1848742000,280000,280500,280500,280000,33
|
|
20241114,110700,1839501500,280000,280000,280000,280000,13
|
|
20241114,110600,1835861500,280000,280000,280000,280000,5
|
|
20241114,110500,1834461500,280000,280000,280000,280000,6
|
|
20241114,110400,1832781500,280000,280500,280500,280000,185
|
|
20241114,110300,1780905000,281000,281000,281000,281000,85
|
|
20241114,110200,1757020000,281000,281000,281500,281000,31
|
|
20241114,110100,1748296000,282000,280500,282000,280500,105
|
|
20241114,110000,1718805000,281000,281000,281500,281000,48
|
|
20241114,105900,1705316000,282500,281000,283000,281000,146
|
|
20241114,105800,1664112500,282500,282000,282500,281000,548
|
|
20241114,105700,1509779000,282000,282000,282500,282000,63
|
|
20241114,105600,1492011500,282000,282000,282500,282000,14
|
|
20241114,105500,1488062000,282000,282500,282500,282000,25
|
|
20241114,105400,1481003000,282500,283500,283500,282500,517
|
|
20241114,105300,1334699500,283500,283000,283500,283000,23
|
|
20241114,105200,1328189000,283500,283500,283500,283000,30
|
|
20241114,105100,1319692000,283500,283500,283500,283000,257
|
|
20241114,105000,1246833000,283500,283000,283500,283000,65
|
|
20241114,104900,1228424000,283000,283500,283500,283000,4
|
|
20241114,104800,1227290500,283000,283500,283500,283000,7
|
|
20241114,104700,1225309000,283500,283000,283500,283000,40
|
|
20241114,104600,1213987500,283500,283000,283500,283000,4
|
|
20241114,104500,1212854000,283000,283000,283500,283000,9
|
|
20241114,104400,1210305500,282500,282500,282500,282500,123
|
|
20241114,104300,1175558000,282000,283500,283500,282000,133
|
|
20241114,104200,1137925000,283500,283000,283500,283000,40
|
|
20241114,104100,1126603500,283500,282500,283500,282500,38
|
|
20241114,104000,1115848500,283000,283500,283500,282500,246
|
|
20241114,103900,1046205000,284000,284000,284000,284000,8
|
|
20241114,103800,1043933000,283500,284000,284000,283500,50
|
|
20241114,103700,1029737000,284000,283500,284000,283500,15
|
|
20241114,103600,1025483000,284000,283500,284500,283500,173
|
|
20241114,103500,976355500,283500,282500,283500,282000,110
|
|
20241114,103400,945259500,282000,282000,282000,281500,45
|
|
20241114,103300,932584500,282500,282500,282500,282000,151
|
|
20241114,103200,889953500,283000,282500,283000,281000,311
|
|
20241114,103100,802268000,282500,282000,282500,282000,6
|
|
20241114,103000,800574500,282500,281500,282500,281000,56
|
|
20241114,102900,784831500,280500,281500,282500,280500,183
|
|
20241114,102800,733328000,281000,281500,281500,281000,52
|
|
20241114,102700,718714000,280000,280500,280500,280000,44
|
|
20241114,102600,706374000,280500,280500,281500,280500,96
|
|
20241114,102500,679410000,280000,281500,281500,280000,83
|
|
20241114,102400,656136500,281500,281500,282500,280500,134
|
|
20241114,102300,618387000,281000,281500,281500,281000,9
|
|
20241114,102200,615854500,281500,281000,281500,280500,104
|
|
20241114,102100,586620500,281000,280000,281000,280000,87
|
|
20241114,102000,562242000,280000,279500,280500,279500,56
|
|
20241114,101900,546554000,279500,280500,280500,279000,108
|
|
20241114,101800,516353500,280000,279500,280000,279500,104
|
|
20241114,101700,487264500,279500,279500,279500,279500,14
|
|
20241114,101600,483351500,279500,280000,280000,279500,28
|
|
20241114,101500,475521500,280000,280000,280500,279500,105
|
|
20241114,101400,446141000,280000,280000,280500,280000,73
|
|
20241114,101300,425697500,280000,280000,280500,279500,55
|
|
20241114,101200,410299500,279500,280000,280000,279500,119
|
|
20241114,101100,377020000,280500,281000,281000,279500,112
|
|
20241114,101000,345692000,281000,281000,282000,281000,41
|
|
20241114,100900,334163000,281000,280500,281000,280000,112
|
|
20241114,100800,302747000,280000,280500,280500,280000,54
|
|
20241114,100700,287625500,280000,279000,280500,278500,86
|
|
20241114,100600,263626000,279000,279000,280000,278500,102
|
|
20241114,100500,235111000,279000,282500,282500,278500,394
|
|
20241114,100400,124609000,283000,282500,283000,282500,28
|
|
20241114,100300,116696000,282000,281500,282500,281500,103
|
|
20241114,100200,87667500,281500,283000,283000,281500,170
|
|
20241114,100100,39587500,283000,283500,283500,283000,6
|
|
20241114,100000,37888500,284000,282500,284000,282500,134
|