588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,184400,148491395000,320000,320000,320000,320000,0
|
|
20241108,184300,148491395000,320000,320000,320000,320000,0
|
|
20241108,184200,148491395000,320000,320000,320000,320000,0
|
|
20241108,184100,148491395000,320000,320000,320000,320000,0
|
|
20241108,184000,148491395000,320000,320000,320000,320000,0
|
|
20241108,183900,148491395000,320000,320000,320000,320000,0
|
|
20241108,183800,148491395000,320000,320000,320000,320000,0
|
|
20241108,183700,148491395000,320000,320000,320000,320000,0
|
|
20241108,183600,148491395000,320000,320000,320000,320000,0
|
|
20241108,183500,148491395000,320000,320000,320000,320000,0
|
|
20241108,183400,148491395000,320000,320000,320000,320000,0
|
|
20241108,183300,148491395000,320000,320000,320000,320000,0
|
|
20241108,183200,148491395000,320000,320000,320000,320000,0
|
|
20241108,183100,148491395000,320000,320000,320000,320000,0
|
|
20241108,183000,148491395000,320000,320000,320000,320000,0
|
|
20241108,182900,148491395000,320000,320000,320000,320000,0
|
|
20241108,182800,148491395000,320000,320000,320000,320000,0
|
|
20241108,182700,148491395000,320000,320000,320000,320000,0
|
|
20241108,182600,148491395000,320000,320000,320000,320000,0
|
|
20241108,182500,148491395000,320000,320000,320000,320000,0
|
|
20241108,182400,148491395000,320000,320000,320000,320000,0
|
|
20241108,182300,148491395000,320000,320000,320000,320000,0
|
|
20241108,182200,148491395000,320000,320000,320000,320000,0
|
|
20241108,182100,148491395000,320000,320000,320000,320000,0
|
|
20241108,182000,148491395000,320000,320000,320000,320000,0
|
|
20241108,181900,148491395000,320000,320000,320000,320000,0
|
|
20241108,181800,148491395000,320000,320000,320000,320000,0
|
|
20241108,181700,148491395000,320000,320000,320000,320000,0
|
|
20241108,181600,148491395000,320000,320000,320000,320000,0
|
|
20241108,181500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,181400,148491395000,320000,320000,320000,320000,0
|
|
20241108,181300,148491395000,320000,320000,320000,320000,0
|
|
20241108,181200,148491395000,320000,320000,320000,320000,0
|
|
20241108,181100,148491395000,320000,320000,320000,320000,0
|
|
20241108,181000,148491395000,320000,320000,320000,320000,0
|
|
20241108,180900,148491395000,320000,320000,320000,320000,0
|
|
20241108,180800,148491395000,320000,320000,320000,320000,0
|
|
20241108,180700,148491395000,320000,320000,320000,320000,0
|
|
20241108,180600,148491395000,320000,320000,320000,320000,0
|
|
20241108,180500,148491395000,320000,320000,320000,320000,0
|
|
20241108,180400,148491395000,320000,320000,320000,320000,0
|
|
20241108,180300,148491395000,320000,320000,320000,320000,0
|
|
20241108,180200,148491395000,320000,320000,320000,320000,0
|
|
20241108,180100,148491395000,320000,320000,320000,320000,0
|
|
20241108,180000,148491395000,320000,320000,320000,320000,0
|
|
20241108,175900,148491395000,320000,320000,320000,320000,0
|
|
20241108,175800,148491395000,320000,320000,320000,320000,0
|
|
20241108,175700,148491395000,320000,320000,320000,320000,0
|
|
20241108,175600,148491395000,320000,320000,320000,320000,0
|
|
20241108,175500,148491395000,320000,320000,320000,320000,0
|
|
20241108,175400,148491395000,320000,320000,320000,320000,0
|
|
20241108,175300,148491395000,320000,320000,320000,320000,0
|
|
20241108,175200,148491395000,320000,320000,320000,320000,0
|
|
20241108,175100,148491395000,320000,320000,320000,320000,0
|
|
20241108,175000,148491395000,320000,320000,320000,320000,0
|
|
20241108,174900,148491395000,320000,320000,320000,320000,0
|
|
20241108,174800,148491395000,320000,320000,320000,320000,0
|
|
20241108,174700,148491395000,320000,320000,320000,320000,0
|
|
20241108,174600,148491395000,320000,320000,320000,320000,0
|
|
20241108,174500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,174400,148491395000,320000,320000,320000,320000,0
|
|
20241108,174300,148491395000,320000,320000,320000,320000,0
|
|
20241108,174200,148491395000,320000,320000,320000,320000,0
|
|
20241108,174100,148491395000,320000,320000,320000,320000,0
|
|
20241108,174000,148491395000,320000,320000,320000,320000,0
|
|
20241108,173900,148491395000,320000,320000,320000,320000,0
|
|
20241108,173800,148491395000,320000,320000,320000,320000,0
|
|
20241108,173700,148491395000,320000,320000,320000,320000,0
|
|
20241108,173600,148491395000,320000,320000,320000,320000,0
|
|
20241108,173500,148491395000,320000,320000,320000,320000,0
|
|
20241108,173400,148491395000,320000,320000,320000,320000,0
|
|
20241108,173300,148491395000,320000,320000,320000,320000,0
|
|
20241108,173200,148491395000,320000,320000,320000,320000,0
|
|
20241108,173100,148491395000,320000,320000,320000,320000,0
|
|
20241108,173000,148491395000,320000,320000,320000,320000,0
|
|
20241108,172900,148491395000,320000,320000,320000,320000,0
|
|
20241108,172800,148491395000,320000,320000,320000,320000,0
|
|
20241108,172700,148491395000,320000,320000,320000,320000,0
|
|
20241108,172600,148491395000,320000,320000,320000,320000,0
|
|
20241108,172500,148491395000,320000,320000,320000,320000,0
|
|
20241108,172400,148491395000,320000,320000,320000,320000,0
|
|
20241108,172300,148491395000,320000,320000,320000,320000,0
|
|
20241108,172200,148491395000,320000,320000,320000,320000,0
|
|
20241108,172100,148491395000,320000,320000,320000,320000,0
|
|
20241108,172000,148491395000,320000,320000,320000,320000,0
|
|
20241108,171900,148491395000,320000,320000,320000,320000,0
|
|
20241108,171800,148491395000,320000,320000,320000,320000,0
|
|
20241108,171700,148491395000,320000,320000,320000,320000,0
|
|
20241108,171600,148491395000,320000,320000,320000,320000,0
|
|
20241108,171500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,171400,148491395000,320000,320000,320000,320000,0
|
|
20241108,171300,148491395000,320000,320000,320000,320000,0
|
|
20241108,171200,148491395000,320000,320000,320000,320000,0
|
|
20241108,171100,148491395000,320000,320000,320000,320000,0
|
|
20241108,171000,148491395000,320000,320000,320000,320000,0
|
|
20241108,170900,148491395000,320000,320000,320000,320000,0
|
|
20241108,170800,148491395000,320000,320000,320000,320000,0
|
|
20241108,170700,148491395000,320000,320000,320000,320000,0
|
|
20241108,170600,148491395000,320000,320000,320000,320000,0
|
|
20241108,170500,148491395000,320000,320000,320000,320000,0
|
|
20241108,170400,148491395000,320000,320000,320000,320000,0
|
|
20241108,170300,148491395000,320000,320000,320000,320000,0
|
|
20241108,170200,148491395000,320000,320000,320000,320000,0
|
|
20241108,170100,148491395000,320000,320000,320000,320000,0
|
|
20241108,170000,148491395000,320000,320000,320000,320000,0
|
|
20241108,165900,148491395000,320000,320000,320000,320000,0
|
|
20241108,165800,148491395000,320000,320000,320000,320000,0
|
|
20241108,165700,148491395000,320000,320000,320000,320000,0
|
|
20241108,165600,148491395000,320000,320000,320000,320000,0
|
|
20241108,165500,148491395000,320000,320000,320000,320000,0
|
|
20241108,165400,148491395000,320000,320000,320000,320000,0
|
|
20241108,165300,148491395000,320000,320000,320000,320000,0
|
|
20241108,165200,148491395000,320000,320000,320000,320000,0
|
|
20241108,165100,148491395000,320000,320000,320000,320000,0
|
|
20241108,165000,148491395000,320000,320000,320000,320000,0
|
|
20241108,164900,148491395000,320000,320000,320000,320000,0
|
|
20241108,164800,148491395000,320000,320000,320000,320000,0
|
|
20241108,164700,148491395000,320000,320000,320000,320000,0
|
|
20241108,164600,148491395000,320000,320000,320000,320000,0
|
|
20241108,164500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,164400,148491395000,320000,320000,320000,320000,0
|
|
20241108,164300,148491395000,320000,320000,320000,320000,0
|
|
20241108,164200,148491395000,320000,320000,320000,320000,0
|
|
20241108,164100,148491395000,320000,320000,320000,320000,0
|
|
20241108,164000,148491395000,320000,320000,320000,320000,0
|
|
20241108,163900,148491395000,320000,320000,320000,320000,0
|
|
20241108,163800,148491395000,320000,320000,320000,320000,0
|
|
20241108,163700,148491395000,320000,320000,320000,320000,0
|
|
20241108,163600,148491395000,320000,320000,320000,320000,0
|
|
20241108,163500,148491395000,320000,320000,320000,320000,0
|
|
20241108,163400,148491395000,320000,320000,320000,320000,0
|
|
20241108,163300,148491395000,320000,320000,320000,320000,0
|
|
20241108,163200,148491395000,320000,320000,320000,320000,0
|
|
20241108,163100,148491395000,320000,320000,320000,320000,0
|
|
20241108,163000,148491395000,320000,320000,320000,320000,0
|
|
20241108,162900,148491395000,320000,320000,320000,320000,0
|
|
20241108,162800,148491395000,320000,320000,320000,320000,0
|
|
20241108,162700,148491395000,320000,320000,320000,320000,0
|
|
20241108,162600,148491395000,320000,320000,320000,320000,0
|
|
20241108,162500,148491395000,320000,320000,320000,320000,0
|
|
20241108,162400,148491395000,320000,320000,320000,320000,0
|
|
20241108,162300,148491395000,320000,320000,320000,320000,0
|
|
20241108,162200,148491395000,320000,320000,320000,320000,0
|
|
20241108,162100,148491395000,320000,320000,320000,320000,0
|
|
20241108,162000,148491395000,320000,320000,320000,320000,0
|
|
20241108,161900,148491395000,320000,320000,320000,320000,0
|
|
20241108,161800,148491395000,320000,320000,320000,320000,0
|
|
20241108,161700,148491395000,320000,320000,320000,320000,0
|
|
20241108,161600,148491395000,320000,320000,320000,320000,0
|
|
20241108,161500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,161400,148491395000,320000,320000,320000,320000,0
|
|
20241108,161300,148491395000,320000,320000,320000,320000,0
|
|
20241108,161200,148491395000,320000,320000,320000,320000,0
|
|
20241108,161100,148491395000,320000,320000,320000,320000,0
|
|
20241108,161000,148491395000,320000,320000,320000,320000,0
|
|
20241108,160900,148491395000,320000,320000,320000,320000,0
|
|
20241108,160800,148491395000,320000,320000,320000,320000,0
|
|
20241108,160700,148491395000,320000,320000,320000,320000,0
|
|
20241108,160600,148491395000,320000,320000,320000,320000,0
|
|
20241108,160500,148491395000,320000,320000,320000,320000,0
|
|
20241108,160400,148491395000,320000,320000,320000,320000,0
|
|
20241108,160300,148491395000,320000,320000,320000,320000,0
|
|
20241108,160200,148491395000,320000,320000,320000,320000,0
|
|
20241108,160100,148491395000,320000,320000,320000,320000,0
|
|
20241108,160000,148491395000,320000,320000,320000,320000,0
|
|
20241108,155900,148491395000,320000,320000,320000,320000,0
|
|
20241108,155800,148491395000,320000,320000,320000,320000,0
|
|
20241108,155700,148491395000,320000,320000,320000,320000,0
|
|
20241108,155600,148491395000,320000,320000,320000,320000,0
|
|
20241108,155500,148491395000,320000,320000,320000,320000,0
|
|
20241108,155400,148491395000,320000,320000,320000,320000,0
|
|
20241108,155300,148491395000,320000,320000,320000,320000,0
|
|
20241108,155200,148491395000,320000,320000,320000,320000,0
|
|
20241108,155100,148491395000,320000,320000,320000,320000,0
|
|
20241108,155000,148491395000,320000,320000,320000,320000,0
|
|
20241108,154900,148491395000,320000,320000,320000,320000,0
|
|
20241108,154800,148491395000,320000,320000,320000,320000,0
|
|
20241108,154700,148491395000,320000,320000,320000,320000,0
|
|
20241108,154600,148491395000,320000,320000,320000,320000,0
|
|
20241108,154500,148491395000,320000,320000,320000,320000,16134
|
|
20241108,154400,148491395000,320000,320000,320000,320000,0
|
|
20241108,154300,148491395000,320000,320000,320000,320000,0
|
|
20241108,154200,148491395000,320000,320000,320000,320000,0
|
|
20241108,154100,148491395000,320000,320000,320000,320000,0
|
|
20241108,154000,148491395000,320000,320000,320000,320000,0
|
|
20241108,153900,148491395000,320000,320000,320000,320000,0
|
|
20241108,153800,148491395000,320000,320000,320000,320000,0
|
|
20241108,153700,148491395000,320000,320000,320000,320000,0
|
|
20241108,153600,148491395000,320000,320000,320000,320000,0
|
|
20241108,153500,148491395000,320000,320000,320000,320000,0
|
|
20241108,153400,148491395000,320000,320000,320000,320000,0
|
|
20241108,153300,148491395000,320000,320000,320000,320000,0
|
|
20241108,153200,148491395000,320000,320000,320000,320000,0
|
|
20241108,153100,148491395000,320000,320000,320000,320000,0
|
|
20241108,153000,148491395000,320000,320000,320000,320000,16134
|
|
20241108,152900,143328515000,320500,320500,320500,320500,0
|
|
20241108,152800,143328515000,320500,320500,320500,320500,0
|
|
20241108,152700,143328515000,320500,320500,320500,320500,0
|
|
20241108,152600,143328515000,320500,320500,320500,320500,0
|
|
20241108,152500,143328515000,320500,320500,320500,320500,0
|
|
20241108,152400,143328515000,320500,320500,320500,320500,0
|
|
20241108,152300,143328515000,320500,320500,320500,320500,0
|
|
20241108,152200,143328515000,320500,320500,320500,320500,0
|
|
20241108,152100,143328515000,320500,320500,320500,320500,0
|
|
20241108,152000,143328515000,320500,320500,320500,320500,0
|
|
20241108,151900,143328515000,320500,320000,320500,319500,1264
|
|
20241108,151800,142923996500,320500,319500,320500,319500,1184
|
|
20241108,151700,142545456000,320000,320000,320500,319500,1610
|
|
20241108,151600,142029795000,320000,319500,320500,319500,3102
|
|
20241108,151500,141037287500,320000,320000,320000,319500,967
|
|
20241108,151400,140728154000,320000,319000,320000,319000,1838
|
|
20241108,151300,140141014500,319000,319500,319500,319000,1021
|
|
20241108,151200,139815064500,319500,319000,319500,319000,770
|
|
20241108,151100,139569187000,319500,319500,319500,319000,587
|
|
20241108,151000,139381739000,319500,319000,319500,319000,1193
|
|
20241108,150900,139000815500,319500,320000,320000,319000,1592
|
|
20241108,150800,138492234000,320000,319500,320000,319000,847
|
|
20241108,150700,138221533000,319500,319500,319500,319000,1473
|
|
20241108,150600,137751144000,319500,319500,319500,319000,1209
|
|
20241108,150500,137365182000,319500,319000,319500,319000,1171
|
|
20241108,150400,136991428500,319500,319000,319500,319000,1211
|
|
20241108,150300,136604672500,319000,319000,319500,319000,908
|
|
20241108,150200,136314885500,319000,319500,320000,319000,995
|
|
20241108,150100,135997173500,319500,320000,320000,319500,2345
|
|
20241108,150000,135247924000,319500,320000,320000,319500,906
|
|
20241108,145900,134958308000,319500,319500,320000,319500,891
|
|
20241108,145800,134673609500,319500,320000,320000,319500,552
|
|
20241108,145700,134497126000,320000,320000,320000,319500,464
|
|
20241108,145600,134348831000,319500,319500,320000,319500,563
|
|
20241108,145500,134168939500,320000,319500,320000,319500,513
|
|
20241108,145400,134005006000,319500,319500,320000,319500,597
|
|
20241108,145300,133814159000,320000,319500,320000,319500,571
|
|
20241108,145200,133631713000,320000,319500,320000,319500,1162
|
|
20241108,145100,133260387500,319500,319500,320000,319500,616
|
|
20241108,145000,133063545000,319500,319500,320000,319500,375
|
|
20241108,144900,132943694000,319500,319500,320000,319500,771
|
|
20241108,144800,132697249000,320000,320000,320000,319500,667
|
|
20241108,144700,132484121000,319500,319500,320000,319500,362
|
|
20241108,144600,132368439000,319500,320000,320000,319500,710
|
|
20241108,144500,132141581000,319500,319500,320000,319500,541
|
|
20241108,144400,131968680000,320000,320000,320000,319500,686
|
|
20241108,144300,131749362500,319500,320000,320000,319500,192
|
|
20241108,144200,131687980500,320000,319500,320000,319500,845
|
|
20241108,144100,131417784000,320000,319500,320000,319500,695
|
|
20241108,144000,131195566000,320000,319500,320000,319500,971
|
|
20241108,143900,130885252000,319500,320000,320000,319500,756
|
|
20241108,143800,130643685000,320000,319500,320000,319500,621
|
|
20241108,143700,130445201500,319500,319500,320000,319500,569
|
|
20241108,143600,130263309500,320000,320000,320000,319500,526
|
|
20241108,143500,130095211500,319500,319500,320000,319500,531
|
|
20241108,143400,129925502500,320000,319500,320000,319500,486
|
|
20241108,143300,129770137500,320000,319500,320000,319500,1144
|
|
20241108,143200,129404582000,319500,319500,320000,319500,426
|
|
20241108,143100,129268405500,320000,319500,320000,319500,272
|
|
20241108,143000,129181457500,319500,319000,320000,319000,1673
|
|
20241108,142900,128647167500,319500,319500,320000,319000,2616
|
|
20241108,142800,127811340000,319500,319500,320000,319500,577
|
|
20241108,142700,127626976000,320000,320000,320000,319500,786
|
|
20241108,142600,127375778000,319500,320000,320000,319500,389
|
|
20241108,142500,127251462500,319500,319500,320000,319500,553
|
|
20241108,142400,127074707000,320000,320000,320000,319500,461
|
|
20241108,142300,126927358000,319500,320000,320000,319500,508
|
|
20241108,142200,126765016500,319500,319500,320000,319500,564
|
|
20241108,142100,126584683000,319500,319500,320000,319500,1004
|
|
20241108,142000,126263777500,319500,319500,320000,319500,363
|
|
20241108,141900,126147781500,319500,319500,320000,319500,348
|
|
20241108,141800,126036562500,319500,319500,320000,319500,537
|
|
20241108,141700,125864965500,320000,320000,320000,319500,1849
|
|
20241108,141600,125273331000,320000,320500,320500,320000,77
|
|
20241108,141500,125248679000,320000,320500,321000,320000,1158
|
|
20241108,141400,124877183000,320500,320500,321000,320000,814
|
|
20241108,141300,124616335500,320000,320000,320500,320000,1784
|
|
20241108,141200,124044668000,320500,320000,320500,320000,441
|
|
20241108,141100,123903519000,320000,320000,320500,320000,945
|
|
20241108,141000,123601101500,320000,320500,320500,320000,300
|
|
20241108,140900,123505080000,320500,320500,320500,320000,561
|
|
20241108,140800,123325463500,320000,320500,320500,320000,653
|
|
20241108,140700,123116313500,320000,320000,320500,320000,435
|
|
20241108,140600,122977092000,320000,320000,320500,320000,180
|
|
20241108,140500,122919464500,320000,320500,320500,320000,403
|
|
20241108,140400,122790363000,320000,320500,320500,320000,893
|
|
20241108,140300,122504329000,320000,320000,320500,320000,250
|
|
20241108,140200,122424318500,320500,320500,320500,320000,148
|
|
20241108,140100,122376933000,320500,320000,320500,320000,522
|
|
20241108,140000,122209824000,320500,320000,320500,320000,192
|
|
20241108,135900,122148333500,320000,320500,320500,320000,298
|
|
20241108,135800,122052845000,320500,320000,320500,319500,1600
|
|
20241108,135700,121540896500,320000,319500,320000,319500,352
|
|
20241108,135600,121428297500,319500,320000,320000,319500,183
|
|
20241108,135500,121369802000,319500,319500,320000,319500,656
|
|
20241108,135400,121160207000,320000,319500,320000,319000,3523
|
|
20241108,135300,120034594000,320000,319500,320000,319500,983
|
|
20241108,135200,119720450000,319500,320000,320000,319500,374
|
|
20241108,135100,119600846500,320000,320000,320500,319500,8418
|
|
20241108,135000,116907205500,320500,320500,320500,320000,558
|
|
20241108,134900,116728586500,320000,320500,320500,320000,747
|
|
20241108,134800,116489457500,320500,320500,320500,320000,745
|
|
20241108,134700,116250965000,320000,320500,320500,320000,409
|
|
20241108,134600,116119980000,320500,320500,320500,320000,1620
|
|
20241108,134500,115600964000,320500,320000,320500,320000,1155
|
|
20241108,134400,115230909500,320000,320500,320500,320000,999
|
|
20241108,134300,114911139000,320000,321000,321500,320000,7505
|
|
20241108,134200,112504503500,321000,321000,321500,321000,1145
|
|
20241108,134100,112136935500,321500,321500,321500,321000,361
|
|
20241108,134000,112021017000,321000,321500,321500,321000,579
|
|
20241108,133900,111835011000,321500,321500,322000,321500,3254
|
|
20241108,133800,110788849500,321500,322000,322000,321500,171
|
|
20241108,133700,110733836000,321500,321500,322000,321500,321
|
|
20241108,133600,110630556500,322000,322000,322000,321500,725
|
|
20241108,133500,110397253500,322000,322000,322000,321500,236
|
|
20241108,133400,110321283000,321500,322000,322000,321500,183
|
|
20241108,133300,110262378500,322000,322000,322000,321500,328
|
|
20241108,133200,110156784500,322000,321500,322000,321500,691
|
|
20241108,133100,109934330000,322000,321500,322000,321500,616
|
|
20241108,133000,109736014000,321500,322000,322000,321500,1277
|
|
20241108,132900,109324902000,321500,322000,322000,321500,284
|
|
20241108,132800,109233491000,321500,321500,322000,321500,208
|
|
20241108,132700,109166592500,321500,322000,322000,321500,97
|
|
20241108,132600,109135399000,322000,322000,322000,321500,351
|
|
20241108,132500,109022465000,322000,321500,322000,321500,1592
|
|
20241108,132400,108509936000,322000,322000,322000,321500,626
|
|
20241108,132300,108308661500,322000,322000,322000,321500,251
|
|
20241108,132200,108227928500,321500,322000,322000,321500,288
|
|
20241108,132100,108135279500,322000,322000,322000,321500,204
|
|
20241108,132000,108069669000,321500,321500,322000,321500,146
|
|
20241108,131900,108022695000,321500,322000,322000,321500,485
|
|
20241108,131800,107866656000,322000,321500,322000,321500,115
|
|
20241108,131700,107829645500,321500,322000,322500,321500,688
|
|
20241108,131600,107608116000,322000,322000,322500,322000,872
|
|
20241108,131500,107327302500,322500,322500,322500,322000,418
|
|
20241108,131400,107192624000,322500,322000,322500,322000,393
|
|
20241108,131300,107066031000,322000,322500,322500,322000,111
|
|
20241108,131200,107030266500,322500,322000,322500,321500,432
|
|
20241108,131100,106891138000,322000,322000,322000,321500,1127
|
|
20241108,131000,106528318500,322000,322000,322500,321500,1475
|
|
20241108,130900,106053368000,322000,321500,322000,321500,346
|
|
20241108,130800,105941991500,321500,321500,322000,321000,1242
|
|
20241108,130700,105542679500,321000,321500,321500,321000,1996
|
|
20241108,130600,104901018500,321500,321500,321500,321000,481
|
|
20241108,130500,104746570000,321500,321500,321500,321000,1303
|
|
20241108,130400,104328239000,321000,321500,322000,321000,3343
|
|
20241108,130300,103253432500,321500,322500,323000,321500,7208
|
|
20241108,130200,100930673500,323000,323000,323000,322500,452
|
|
20241108,130100,100784805000,322500,323000,323500,322500,4209
|
|
20241108,130000,99425341500,323500,323500,323500,323000,280
|
|
20241108,125900,99334850500,323500,323500,323500,323000,1041
|
|
20241108,125800,98998545500,323000,323500,323500,323000,349
|
|
20241108,125700,98885701500,323500,323500,323500,323000,383
|
|
20241108,125600,98761829000,323500,323500,323500,323000,650
|
|
20241108,125500,98551569500,323000,323500,323500,323000,262
|
|
20241108,125400,98466885000,323500,323000,323500,323000,131
|
|
20241108,125300,98424535000,323000,323500,323500,323000,308
|
|
20241108,125200,98324989000,323000,323500,323500,323000,219
|
|
20241108,125100,98254195500,323500,323500,323500,323000,283
|
|
20241108,125000,98162747500,323500,323000,323500,323000,412
|
|
20241108,124900,98029530000,323000,323000,323500,323000,200
|
|
20241108,124800,97964888500,323000,323500,323500,323000,307
|
|
20241108,124700,97865633000,323000,323000,323500,323000,332
|
|
20241108,124600,97758331000,323500,323500,324000,323000,1373
|
|
20241108,124500,97314174000,323500,324500,324500,323500,4083
|
|
20241108,124400,95992135000,324500,324000,324500,324000,245
|
|
20241108,124300,95912726000,324000,324000,324500,324000,192
|
|
20241108,124200,95850489500,324000,324000,324500,324000,366
|
|
20241108,124100,95731892000,324500,324500,324500,324000,434
|
|
20241108,124000,95591262000,324000,324500,324500,324000,235
|
|
20241108,123900,95515098500,324000,324000,324500,324000,54
|
|
20241108,123800,95497589000,324500,324500,324500,324000,528
|
|
20241108,123700,95326366500,324500,324000,324500,324000,1241
|
|
20241108,123600,94923677000,324500,324000,324500,324000,449
|
|
20241108,123500,94778174000,324000,324000,324500,324000,575
|
|
20241108,123400,94591853000,324000,324500,324500,324000,160
|
|
20241108,123300,94539996500,324000,324000,324500,324000,178
|
|
20241108,123200,94482282000,324000,324000,324500,324000,237
|
|
20241108,123100,94405457500,324500,324500,324500,324000,358
|
|
20241108,123000,94289395500,324500,324500,324500,324000,753
|
|
20241108,122900,94045331000,324500,324500,324500,324000,317
|
|
20241108,122800,93942496000,324000,324500,324500,324000,397
|
|
20241108,122700,93813732500,324500,324000,324500,324000,251
|
|
20241108,122600,93732357500,324000,324000,324500,324000,348
|
|
20241108,122500,93619565500,324000,324500,324500,324000,761
|
|
20241108,122400,93372976000,324500,324500,324500,324000,446
|
|
20241108,122300,93228438000,324000,324500,324500,324000,741
|
|
20241108,122200,92988334000,324500,324500,325000,324000,2607
|
|
20241108,122100,92142544000,324500,324500,325000,324500,960
|
|
20241108,122000,91831008000,325000,325000,325000,324500,454
|
|
20241108,121900,91683644500,324500,324500,325000,324500,192
|
|
20241108,121800,91621324000,325000,324500,325000,324500,546
|
|
20241108,121700,91444124000,325000,324500,325000,324500,665
|
|
20241108,121600,91228283500,324500,325000,325000,324500,7573
|
|
20241108,121500,88767227500,325000,325000,325500,325000,328
|
|
20241108,121400,88660610000,325000,326000,326500,325000,5418
|
|
20241108,121300,86896342000,326000,326500,326500,326000,1357
|
|
20241108,121200,86453955000,326000,326000,326500,326000,209
|
|
20241108,121100,86385789000,326500,326000,326500,326000,303
|
|
20241108,121000,86286988000,326000,326000,326500,326000,413
|
|
20241108,120900,86152314500,326000,326000,326500,326000,97
|
|
20241108,120800,86120678500,326000,326500,326500,326000,98
|
|
20241108,120700,86088720500,326000,326500,326500,326000,123
|
|
20241108,120600,86048597000,326500,326500,326500,326000,110
|
|
20241108,120500,86012696000,326500,326000,326500,326000,208
|
|
20241108,120400,85944872000,326000,326500,326500,326000,136
|
|
20241108,120300,85900473000,326500,326500,326500,326000,509
|
|
20241108,120200,85734301500,326000,326500,326500,326000,177
|
|
20241108,120100,85676514500,326500,326500,326500,326000,567
|
|
20241108,120000,85491400500,326000,326000,326500,326000,376
|
|
20241108,115900,85368769000,326000,326000,326500,326000,404
|
|
20241108,115800,85237031000,326000,326000,326500,326000,196
|
|
20241108,115700,85173127000,326000,326000,326500,326000,247
|
|
20241108,115600,85092597500,326000,326500,326500,326000,194
|
|
20241108,115500,85029269500,326500,326000,326500,326000,231
|
|
20241108,115400,84953920000,326000,326500,326500,326000,388
|
|
20241108,115300,84827392000,326500,326000,326500,326000,221
|
|
20241108,115200,84755344500,326000,326500,326500,326000,231
|
|
20241108,115100,84679970500,326500,326000,326500,326000,363
|
|
20241108,115000,84561566500,326000,326000,326500,326000,329
|
|
20241108,114900,84454307500,326500,327000,327000,326000,732
|
|
20241108,114800,84215322500,326500,326500,327000,326500,506
|
|
20241108,114700,84050090000,326500,326500,327000,326500,185
|
|
20241108,114600,83989681000,326500,326500,327000,326500,335
|
|
20241108,114500,83880300000,326500,326500,327000,326500,246
|
|
20241108,114400,83799969000,326500,326500,327000,326500,187
|
|
20241108,114300,83738907000,326500,326500,327000,326500,151
|
|
20241108,114200,83689591500,326500,327000,327500,326500,372
|
|
20241108,114100,83567976500,327500,327000,327500,327000,654
|
|
20241108,114000,83354103500,327000,327000,327500,327000,350
|
|
20241108,113900,83239649000,327000,327500,327500,327000,155
|
|
20241108,113800,83188956000,327000,327500,327500,327000,1214
|
|
20241108,113700,82791514000,327500,327500,328000,327500,296
|
|
20241108,113600,82694571500,327500,328000,328000,327500,185
|
|
20241108,113500,82633978000,327500,328000,328000,327500,657
|
|
20241108,113400,82418504500,327500,327500,328000,327500,236
|
|
20241108,113300,82341134500,327500,327500,328000,327500,255
|
|
20241108,113200,82257535500,327000,327500,327500,327000,323
|
|
20241108,113100,82151766000,327500,328000,328000,327500,107
|
|
20241108,113000,82116715000,327500,327500,328000,327500,313
|
|
20241108,112900,82014178000,327500,327500,328000,327500,637
|
|
20241108,112800,81805535000,327500,328000,328000,327500,251
|
|
20241108,112700,81723249000,327500,327500,328000,327500,81
|
|
20241108,112600,81696698500,328000,327500,328000,327000,354
|
|
20241108,112500,81580762000,327000,327500,327500,327000,97
|
|
20241108,112400,81549015500,327000,327000,327500,327000,64
|
|
20241108,112300,81528080000,327000,326500,327500,326500,421
|
|
20241108,112200,81390413500,326500,327000,327000,326500,121
|
|
20241108,112100,81350870000,327000,326500,327000,326500,112
|
|
20241108,112000,81314262000,326500,326500,327000,326000,1622
|
|
20241108,111900,80784670000,326500,326000,326500,326000,550
|
|
20241108,111800,80605293500,326500,326500,326500,326000,349
|
|
20241108,111700,80491415000,326500,326500,327000,326500,1075
|
|
20241108,111600,80140389000,326500,326500,327500,326500,816
|
|
20241108,111500,79873627500,326500,327000,327500,326500,2218
|
|
20241108,111400,79148604500,327000,327000,327500,327000,181
|
|
20241108,111300,79089403000,327000,327000,327500,327000,274
|
|
20241108,111200,78999786500,327000,327000,327500,327000,345
|
|
20241108,111100,78886960500,327000,327000,327500,327000,296
|
|
20241108,111000,78790146000,327000,327000,327500,327000,285
|
|
20241108,110900,78696925500,327000,327000,327500,327000,310
|
|
20241108,110800,78595534500,327500,327500,327500,327000,256
|
|
20241108,110700,78511797500,327000,327000,327500,327000,256
|
|
20241108,110600,78428078500,327000,327000,327500,327000,580
|
|
20241108,110500,78238396500,327000,327500,327500,327000,716
|
|
20241108,110400,78003984500,328000,328000,328500,327500,2695
|
|
20241108,110300,77120102000,327500,328000,328000,327500,321
|
|
20241108,110200,77014842500,328000,327500,328000,327500,183
|
|
20241108,110100,76954831000,327500,327000,328000,327000,1402
|
|
20241108,110000,76495534500,327000,327500,327500,327000,899
|
|
20241108,105900,76201528500,327500,327000,327500,327000,625
|
|
20241108,105800,75996874000,327000,327000,327500,327000,148
|
|
20241108,105700,75948418000,327500,327000,327500,326500,298
|
|
20241108,105600,75850985000,326500,326500,327000,326000,312
|
|
20241108,105500,75749105000,326000,326500,326500,326000,172
|
|
20241108,105400,75692972000,326500,326000,326500,326000,626
|
|
20241108,105300,75488825500,326000,325500,326000,325500,1333
|
|
20241108,105200,75054295500,325500,326000,326000,325500,182
|
|
20241108,105100,74995012000,326000,326000,326000,325500,178
|
|
20241108,105000,74937030000,326000,326000,326000,325500,272
|
|
20241108,104900,74848409500,326000,326000,326000,325500,333
|
|
20241108,104800,74739915500,326000,326000,326000,325500,282
|
|
20241108,104700,74648046500,326000,326000,326000,325500,1304
|
|
20241108,104600,74223211500,326000,326000,326000,325500,311
|
|
20241108,104500,74121921000,325500,326000,326500,325500,3978
|
|
20241108,104400,72826008000,326500,326500,327000,326000,3909
|
|
20241108,104300,71550239500,327000,326500,327000,326500,300
|
|
20241108,104200,71452268500,326500,326500,327000,326500,419
|
|
20241108,104100,71315376500,326500,327000,327000,326500,422
|
|
20241108,104000,71177512500,327000,327000,327000,326500,145
|
|
20241108,103900,71130130000,327000,327000,327000,327000,226
|
|
20241108,103800,71056228000,327000,327000,327000,326500,790
|
|
20241108,103700,70798002500,326500,326500,327000,326500,160
|
|
20241108,103600,70745737000,327000,327000,327000,326500,879
|
|
20241108,103500,70458592500,326500,326500,327500,326500,1620
|
|
20241108,103400,69929033000,326500,327000,327000,326500,923
|
|
20241108,103300,69627269000,327000,327500,327500,327000,587
|
|
20241108,103200,69435316000,327500,327500,327500,327000,379
|
|
20241108,103100,69311264500,327500,327000,327500,327000,145
|
|
20241108,103000,69263805000,327000,327000,327500,327000,222
|
|
20241108,102900,69191190000,327000,327000,327500,327000,190
|
|
20241108,102800,69129046000,327000,327000,327500,327000,240
|
|
20241108,102700,69050557000,327000,327000,327500,327000,360
|
|
20241108,102600,68932835500,327000,327000,327500,327000,463
|
|
20241108,102500,68781422000,327000,327500,328000,327000,1109
|
|
20241108,102400,68418271000,327500,328000,328000,327500,96
|
|
20241108,102300,68386821500,327500,328000,328000,327500,639
|
|
20241108,102200,68177441000,327500,328000,328000,327500,153
|
|
20241108,102100,68127323000,327500,328000,328000,327500,149
|
|
20241108,102000,68078490000,328000,328000,328000,327500,1014
|
|
20241108,101900,67746362500,328000,327500,328000,327500,147
|
|
20241108,101800,67698159500,328000,328500,328500,327500,38
|
|
20241108,101700,67685701000,328500,327000,328500,326500,2309
|
|
20241108,101600,66929631500,326500,326500,327000,326500,315
|
|
20241108,101500,66826646000,326500,327000,327000,326500,239
|
|
20241108,101400,66748580000,326500,326500,327000,326500,67
|
|
20241108,101300,66726683000,326500,326500,327000,326500,111
|
|
20241108,101200,66690434000,327000,326500,327000,326500,382
|
|
20241108,101100,66565631500,327000,327000,327000,326500,162
|
|
20241108,101000,66512667500,327000,327000,327000,326500,140
|
|
20241108,100900,66466897000,327000,327000,327000,326500,92
|
|
20241108,100800,66436831000,327000,326500,327000,326500,188
|
|
20241108,100700,66375423500,326500,327000,327000,326500,114
|
|
20241108,100600,66338179500,327000,326500,327000,326500,100
|
|
20241108,100500,66305518500,326500,327000,327000,326500,991
|
|
20241108,100400,65981937000,326500,327000,327000,326500,80
|
|
20241108,100300,65955786500,326500,327000,327000,326500,378
|
|
20241108,100200,65832292500,327000,327500,327500,327000,1135
|
|
20241108,100100,65461123500,327500,328500,329000,327000,1763
|
|
20241108,100000,64883053500,328500,329000,329000,328500,321
|
|
20241108,095900,64777522000,329000,328500,329000,328500,232
|
|
20241108,095800,64701256000,328500,327500,328500,327500,1482
|
|
20241108,095700,64215183500,327500,327500,328000,327500,97
|
|
20241108,095600,64183396000,327500,328000,328000,327500,495
|
|
20241108,095500,64021066000,328000,327500,328000,327500,60
|
|
20241108,095400,64001396000,327500,328000,328000,327500,172
|
|
20241108,095300,63945005000,328000,327000,328000,326500,551
|
|
20241108,095200,63764713500,326500,326500,327000,326500,1042
|
|
20241108,095100,63424034000,327000,327500,327500,326500,1155
|
|
20241108,095000,63046364500,327500,327500,327500,327000,526
|
|
20241108,094900,62874224500,328000,327500,328000,327000,246
|
|
20241108,094800,62793661500,327500,327000,327500,326500,1422
|
|
20241108,094700,62328761000,327000,327000,327000,326500,572
|
|
20241108,094600,62141770500,326500,327000,327000,326500,878
|
|
20241108,094500,61854694500,327000,326500,327000,326500,1273
|
|
20241108,094400,61439015000,326500,327000,327000,326500,385
|
|
20241108,094300,61313178000,326500,326500,327000,326500,897
|
|
20241108,094200,61019917500,327000,328000,328500,326500,4498
|
|
20241108,094100,59547152500,328000,328000,328500,328000,124
|
|
20241108,094000,59506460500,328500,328000,328500,328000,665
|
|
20241108,093900,59288306000,328500,328500,329000,328000,922
|
|
20241108,093800,58985436000,328500,329000,329000,328500,531
|
|
20241108,093700,58810973000,329000,329000,329500,328500,709
|
|
20241108,093600,58577636500,329500,329000,329500,328500,1288
|
|
20241108,093500,58153804500,328500,329000,329000,328500,402
|
|
20241108,093400,58021721500,328500,328500,329000,328500,512
|
|
20241108,093300,57853518000,328500,329000,329500,328500,1065
|
|
20241108,093200,57503077500,329000,330000,330000,329000,1709
|
|
20241108,093100,56940161500,330000,331000,331000,329500,1379
|
|
20241108,093000,56484711000,330500,331000,331000,330500,283
|
|
20241108,092900,56391094500,331000,330000,331000,330000,529
|
|
20241108,092800,56216254500,330500,330000,330500,329500,1079
|
|
20241108,092700,55860249500,330000,330000,330000,329500,381
|
|
20241108,092600,55734605500,330000,330500,331000,329500,2240
|
|
20241108,092500,54994675500,330000,330000,331000,329500,2905
|
|
20241108,092400,54035531000,329500,330000,330000,329500,421
|
|
20241108,092300,53896740000,330000,329500,330000,329500,382
|
|
20241108,092200,53770845500,329500,330500,330500,329500,807
|
|
20241108,092100,53504626500,330000,330000,330500,330000,656
|
|
20241108,092000,53287899000,330000,332000,332000,330000,1999
|
|
20241108,091900,52626351500,332000,331500,332000,331500,1125
|
|
20241108,091800,52253121000,331500,331500,331500,331000,2356
|
|
20241108,091700,51472339000,331500,331000,331500,330500,1274
|
|
20241108,091600,51050545000,331000,331000,331000,330500,917
|
|
20241108,091500,50747053000,331000,330000,331000,329500,1460
|
|
20241108,091400,50264960500,330000,329500,330500,329000,2080
|
|
20241108,091300,49579213000,329000,330500,330500,329000,2602
|
|
20241108,091200,48722001000,330500,330500,331000,330500,1114
|
|
20241108,091100,48353768000,330500,331500,331500,330500,1849
|
|
20241108,091000,47741745000,331500,330500,331500,330000,1717
|
|
20241108,090900,47173740000,330500,331000,331000,330000,2523
|
|
20241108,090800,46339874500,331000,329500,331500,329500,3851
|
|
20241108,090700,45066518000,330000,328500,330500,328500,3093
|
|
20241108,090600,44046375500,329000,326500,329000,325000,3563
|
|
20241108,090500,42882561500,326500,327500,329000,326500,7558
|
|
20241108,090400,40406516500,328500,327000,328500,325500,8710
|
|
20241108,090300,37559880500,326500,327500,328000,324500,10282
|
|
20241108,090200,34209289500,327500,329500,330500,324500,47993
|
|
20241108,090100,18521375000,329000,329500,331000,325000,35504
|
|
20241108,090000,6896592500,329500,326000,330000,325500,20822
|