527 lines
31 KiB
CSV
527 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184400,266936003000,310000,310000,310000,310000,281259
|
|
20241114,184300,266936003000,310000,310000,310000,310000,0
|
|
20241114,184200,266936003000,310000,310000,310000,310000,0
|
|
20241114,184100,266936003000,310000,310000,310000,310000,0
|
|
20241114,184000,266936003000,310000,310000,310000,310000,0
|
|
20241114,183900,266936003000,310000,310000,310000,310000,0
|
|
20241114,183800,266936003000,310000,310000,310000,310000,0
|
|
20241114,183700,266936003000,310000,310000,310000,310000,0
|
|
20241114,183600,266936003000,310000,310000,310000,310000,0
|
|
20241114,183500,266936003000,310000,310000,310000,310000,0
|
|
20241114,183400,266936003000,310000,310000,310000,310000,0
|
|
20241114,183300,266936003000,310000,310000,310000,310000,0
|
|
20241114,183200,266936003000,310000,310000,310000,310000,0
|
|
20241114,183100,266936003000,310000,310000,310000,310000,0
|
|
20241114,183000,266936003000,310000,310000,310000,310000,0
|
|
20241114,182900,266936003000,310000,310000,310000,310000,0
|
|
20241114,182800,266936003000,310000,310000,310000,310000,0
|
|
20241114,182700,266936003000,310000,310000,310000,310000,0
|
|
20241114,182600,266936003000,310000,310000,310000,310000,0
|
|
20241114,182500,266936003000,310000,310000,310000,310000,0
|
|
20241114,182400,266936003000,310000,310000,310000,310000,0
|
|
20241114,182300,266936003000,310000,310000,310000,310000,0
|
|
20241114,182200,266936003000,310000,310000,310000,310000,0
|
|
20241114,182100,266936003000,310000,310000,310000,310000,0
|
|
20241114,182000,266936003000,310000,310000,310000,310000,0
|
|
20241114,181900,266936003000,310000,310000,310000,310000,0
|
|
20241114,181800,266936003000,310000,310000,310000,310000,0
|
|
20241114,181700,266936003000,310000,310000,310000,310000,0
|
|
20241114,181600,266936003000,310000,310000,310000,310000,0
|
|
20241114,181500,266936003000,310000,310000,310000,310000,0
|
|
20241114,181400,266936003000,310000,310000,310000,310000,281259
|
|
20241114,181300,266936003000,310000,310000,310000,310000,0
|
|
20241114,181200,266936003000,310000,310000,310000,310000,0
|
|
20241114,181100,266936003000,310000,310000,310000,310000,0
|
|
20241114,181000,266936003000,310000,310000,310000,310000,0
|
|
20241114,180900,266936003000,310000,310000,310000,310000,0
|
|
20241114,180800,266936003000,310000,310000,310000,310000,0
|
|
20241114,180700,266936003000,310000,310000,310000,310000,0
|
|
20241114,180600,266936003000,310000,310000,310000,310000,0
|
|
20241114,180500,266936003000,310000,310000,310000,310000,0
|
|
20241114,180400,266936003000,310000,310000,310000,310000,0
|
|
20241114,180300,266936003000,310000,310000,310000,310000,0
|
|
20241114,180200,266936003000,310000,310000,310000,310000,0
|
|
20241114,180100,266936003000,310000,310000,310000,310000,0
|
|
20241114,180000,266936003000,310000,310000,310000,310000,0
|
|
20241114,175900,266936003000,310000,310000,310000,310000,0
|
|
20241114,175800,266936003000,310000,310000,310000,310000,0
|
|
20241114,175700,266936003000,310000,310000,310000,310000,0
|
|
20241114,175600,266936003000,310000,310000,310000,310000,0
|
|
20241114,175500,266936003000,310000,310000,310000,310000,0
|
|
20241114,175400,266936003000,310000,310000,310000,310000,0
|
|
20241114,175300,266936003000,310000,310000,310000,310000,0
|
|
20241114,175200,266936003000,310000,310000,310000,310000,0
|
|
20241114,175100,266936003000,310000,310000,310000,310000,0
|
|
20241114,175000,266936003000,310000,310000,310000,310000,0
|
|
20241114,174900,266936003000,310000,310000,310000,310000,0
|
|
20241114,174800,266936003000,310000,310000,310000,310000,0
|
|
20241114,174700,266936003000,310000,310000,310000,310000,0
|
|
20241114,174600,266936003000,310000,310000,310000,310000,0
|
|
20241114,174500,266936003000,310000,310000,310000,310000,0
|
|
20241114,174400,266936003000,310000,310000,310000,310000,281259
|
|
20241114,174300,266936003000,310000,310000,310000,310000,0
|
|
20241114,174200,266936003000,310000,310000,310000,310000,0
|
|
20241114,174100,266936003000,310000,310000,310000,310000,0
|
|
20241114,174000,266936003000,310000,310000,310000,310000,0
|
|
20241114,173900,266936003000,310000,310000,310000,310000,0
|
|
20241114,173800,266936003000,310000,310000,310000,310000,0
|
|
20241114,173700,266936003000,310000,310000,310000,310000,0
|
|
20241114,173600,266936003000,310000,310000,310000,310000,0
|
|
20241114,173500,266936003000,310000,310000,310000,310000,0
|
|
20241114,173400,266936003000,310000,310000,310000,310000,0
|
|
20241114,173300,266936003000,310000,310000,310000,310000,0
|
|
20241114,173200,266936003000,310000,310000,310000,310000,0
|
|
20241114,173100,266936003000,310000,310000,310000,310000,0
|
|
20241114,173000,266936003000,310000,310000,310000,310000,0
|
|
20241114,172900,266936003000,310000,310000,310000,310000,0
|
|
20241114,172800,266936003000,310000,310000,310000,310000,0
|
|
20241114,172700,266936003000,310000,310000,310000,310000,0
|
|
20241114,172600,266936003000,310000,310000,310000,310000,0
|
|
20241114,172500,266936003000,310000,310000,310000,310000,0
|
|
20241114,172400,266936003000,310000,310000,310000,310000,0
|
|
20241114,172300,266936003000,310000,310000,310000,310000,0
|
|
20241114,172200,266936003000,310000,310000,310000,310000,0
|
|
20241114,172100,266936003000,310000,310000,310000,310000,0
|
|
20241114,172000,266936003000,310000,310000,310000,310000,0
|
|
20241114,171900,266936003000,310000,310000,310000,310000,0
|
|
20241114,171800,266936003000,310000,310000,310000,310000,0
|
|
20241114,171700,266936003000,310000,310000,310000,310000,0
|
|
20241114,171600,266936003000,310000,310000,310000,310000,0
|
|
20241114,171500,266936003000,310000,310000,310000,310000,0
|
|
20241114,171400,266936003000,310000,310000,310000,310000,281259
|
|
20241114,171300,266936003000,310000,310000,310000,310000,0
|
|
20241114,171200,266936003000,310000,310000,310000,310000,0
|
|
20241114,171100,266936003000,310000,310000,310000,310000,0
|
|
20241114,171000,266936003000,310000,310000,310000,310000,0
|
|
20241114,170900,266936003000,310000,310000,310000,310000,0
|
|
20241114,170800,266936003000,310000,310000,310000,310000,0
|
|
20241114,170700,266936003000,310000,310000,310000,310000,0
|
|
20241114,170600,266936003000,310000,310000,310000,310000,0
|
|
20241114,170500,266936003000,310000,310000,310000,310000,0
|
|
20241114,170400,266936003000,310000,310000,310000,310000,0
|
|
20241114,170300,266936003000,310000,310000,310000,310000,0
|
|
20241114,170200,266936003000,310000,310000,310000,310000,0
|
|
20241114,170100,266936003000,310000,310000,310000,310000,0
|
|
20241114,170000,266936003000,310000,310000,310000,310000,0
|
|
20241114,165900,266936003000,310000,310000,310000,310000,0
|
|
20241114,165800,266936003000,310000,310000,310000,310000,0
|
|
20241114,165700,266936003000,310000,310000,310000,310000,0
|
|
20241114,165600,266936003000,310000,310000,310000,310000,0
|
|
20241114,165500,266936003000,310000,310000,310000,310000,0
|
|
20241114,165400,266936003000,310000,310000,310000,310000,0
|
|
20241114,165300,266936003000,310000,310000,310000,310000,0
|
|
20241114,165200,266936003000,310000,310000,310000,310000,0
|
|
20241114,165100,266936003000,310000,310000,310000,310000,0
|
|
20241114,165000,266936003000,310000,310000,310000,310000,0
|
|
20241114,164900,266936003000,310000,310000,310000,310000,0
|
|
20241114,164800,266936003000,310000,310000,310000,310000,0
|
|
20241114,164700,266936003000,310000,310000,310000,310000,0
|
|
20241114,164600,266936003000,310000,310000,310000,310000,0
|
|
20241114,164500,266936003000,310000,310000,310000,310000,0
|
|
20241114,164400,266936003000,310000,310000,310000,310000,281259
|
|
20241114,164300,266936003000,310000,310000,310000,310000,0
|
|
20241114,164200,266936003000,310000,310000,310000,310000,0
|
|
20241114,164100,266936003000,310000,310000,310000,310000,0
|
|
20241114,164000,266936003000,310000,310000,310000,310000,0
|
|
20241114,163900,266936003000,310000,310000,310000,310000,0
|
|
20241114,163800,266936003000,310000,310000,310000,310000,0
|
|
20241114,163700,266936003000,310000,310000,310000,310000,0
|
|
20241114,163600,266936003000,310000,310000,310000,310000,0
|
|
20241114,163500,266936003000,310000,310000,310000,310000,0
|
|
20241114,163400,266936003000,310000,310000,310000,310000,0
|
|
20241114,163300,266936003000,310000,310000,310000,310000,0
|
|
20241114,163200,266936003000,310000,310000,310000,310000,281259
|
|
20241114,163100,179745713000,282000,282000,282000,282000,0
|
|
20241114,163000,179745713000,282000,282000,282000,282000,0
|
|
20241114,162900,179745713000,282000,282000,282000,282000,0
|
|
20241114,162800,179745713000,282000,282000,282000,282000,0
|
|
20241114,162700,179745713000,282000,282000,282000,282000,0
|
|
20241114,162600,179745713000,282000,282000,282000,282000,0
|
|
20241114,162500,179745713000,282000,282000,282000,282000,0
|
|
20241114,162400,179745713000,282000,282000,282000,282000,0
|
|
20241114,162300,179745713000,282000,282000,282000,282000,0
|
|
20241114,162200,179745713000,282000,282000,282000,282000,0
|
|
20241114,162100,179745713000,282000,282000,282000,282000,0
|
|
20241114,162000,179745713000,282000,282000,282000,282000,0
|
|
20241114,161900,179745713000,282000,281500,282000,281500,2235
|
|
20241114,161800,179115838000,281500,280500,281500,280500,7965
|
|
20241114,161700,176878077500,280500,281000,281500,280000,6770
|
|
20241114,161600,174979040000,281500,282000,282000,280500,3781
|
|
20241114,161500,173915905000,281500,282000,282000,281000,2446
|
|
20241114,161400,173227473000,281500,282000,282000,281000,3008
|
|
20241114,161300,172380768500,281500,281500,282000,281500,2889
|
|
20241114,161200,171567406500,282000,281000,282000,281000,2803
|
|
20241114,161100,170779151000,281500,281500,281500,281000,1509
|
|
20241114,161000,170355057500,281500,281500,282000,281000,1871
|
|
20241114,160900,169828657500,281500,281500,282000,281500,1987
|
|
20241114,160800,169269294000,281500,282000,282000,281000,2370
|
|
20241114,160700,168602211500,281500,281500,282000,281500,1500
|
|
20241114,160600,168179710000,281500,281500,282000,281500,1444
|
|
20241114,160500,167773132500,282000,282000,282500,281500,1744
|
|
20241114,160400,167282057500,282500,282500,282500,282000,1678
|
|
20241114,160300,166808830500,282000,282000,282500,282000,1263
|
|
20241114,160200,166452635000,282000,282500,283000,282000,2409
|
|
20241114,160100,165772623000,282500,282500,283000,282500,700
|
|
20241114,160000,165574845000,283000,283000,283500,282500,1228
|
|
20241114,155900,165227364500,283500,283000,283500,282500,491
|
|
20241114,155800,165088357500,283000,282500,283500,282500,1321
|
|
20241114,155700,164714466500,283000,283000,283500,282500,1379
|
|
20241114,155600,164324351000,283000,283000,283500,283000,894
|
|
20241114,155500,164071214500,283000,283000,283500,283000,1213
|
|
20241114,155400,163727724000,283500,283000,283500,283000,1042
|
|
20241114,155300,163432710500,283500,283500,283500,283000,751
|
|
20241114,155200,163220054000,283500,283500,283500,283000,663
|
|
20241114,155100,163032283000,283500,283500,283500,283000,1171
|
|
20241114,155000,162700738500,283000,283500,283500,283000,551
|
|
20241114,154900,162544693000,283500,283500,283500,283000,653
|
|
20241114,154800,162359656000,283500,283500,284000,283000,2427
|
|
20241114,154700,161671932500,284000,284000,284000,283500,739
|
|
20241114,154600,161462128000,283500,284000,284500,283500,1666
|
|
20241114,154500,160988992000,284500,284500,284500,284000,392
|
|
20241114,154400,160877527500,284500,284500,284500,284000,655
|
|
20241114,154300,160691277000,284000,284000,284500,284000,422
|
|
20241114,154200,160571298500,284500,284500,284500,284000,418
|
|
20241114,154100,160452413500,284500,285000,285000,284000,1086
|
|
20241114,154000,160143482000,284500,284500,285000,284000,1427
|
|
20241114,153900,159737428500,284500,284500,284500,284000,448
|
|
20241114,153800,159610044500,284500,285000,285000,284000,2268
|
|
20241114,153700,158965169000,285000,285000,285000,284500,461
|
|
20241114,153600,158833849500,285000,285000,285000,284500,670
|
|
20241114,153500,158643091000,285000,284500,285000,284500,309
|
|
20241114,153400,158555053000,285000,285000,285000,284500,1275
|
|
20241114,153300,158191760000,285000,284500,285000,284000,1481
|
|
20241114,153200,157770330500,284500,284500,284500,284000,480
|
|
20241114,153100,157633843500,284500,285000,285000,284000,1357
|
|
20241114,153000,157247715000,284000,284500,285000,284000,2184
|
|
20241114,152900,156626142500,284500,284500,284500,284000,1055
|
|
20241114,152800,156326061500,284500,284500,284500,284000,1386
|
|
20241114,152700,155931873500,284500,284500,284500,284000,905
|
|
20241114,152600,155674574000,284500,284500,284500,284000,782
|
|
20241114,152500,155452283000,284500,284500,284500,284000,652
|
|
20241114,152400,155266860500,284500,283500,284500,283000,2524
|
|
20241114,152300,154550527500,283500,283500,283500,283000,1685
|
|
20241114,152200,154072866000,283500,283500,283500,283000,1150
|
|
20241114,152100,153746945000,283500,283500,283500,283000,355
|
|
20241114,152000,153646394000,283000,283500,283500,283000,744
|
|
20241114,151900,153435765500,283500,283500,283500,283000,956
|
|
20241114,151800,153164977000,283500,283500,283500,283000,585
|
|
20241114,151700,152999346500,283500,283000,283500,283000,419
|
|
20241114,151600,152880713500,283000,282000,283500,282000,4951
|
|
20241114,151500,151480677000,282000,282000,282500,281500,3057
|
|
20241114,151400,150618896000,282000,282000,282000,281500,1872
|
|
20241114,151300,150091830000,282000,282000,282000,281500,901
|
|
20241114,151200,149838139000,281500,281500,282000,281500,712
|
|
20241114,151100,149637627000,282000,282000,282000,281500,1027
|
|
20241114,151000,149348484500,281500,281000,282000,281000,2486
|
|
20241114,150900,148648804500,281000,281500,281500,281000,828
|
|
20241114,150800,148416070000,281000,281500,282000,281000,2076
|
|
20241114,150700,147832085500,282000,281500,282000,281500,790
|
|
20241114,150600,147609639000,281500,282000,282500,281500,1622
|
|
20241114,150500,147152258500,282000,282000,282500,282000,962
|
|
20241114,150400,146880757500,282000,282000,282500,282000,1071
|
|
20241114,150300,146578635000,282500,282000,282500,282000,453
|
|
20241114,150200,146450786500,282500,282500,282500,282000,609
|
|
20241114,150100,146279020500,282500,282500,282500,282000,460
|
|
20241114,150000,146149237000,282500,282500,282500,282000,398
|
|
20241114,145900,146036959000,282500,282500,282500,282000,711
|
|
20241114,145800,145836341000,282000,282000,282500,282000,395
|
|
20241114,145700,145724851500,282000,282000,282500,282000,669
|
|
20241114,145600,145536039500,282500,281500,282500,281500,5114
|
|
20241114,145500,144093720000,282000,282000,282000,281500,1445
|
|
20241114,145400,143686886000,281500,282000,282000,281500,977
|
|
20241114,145300,143411810000,282000,281500,282000,281500,962
|
|
20241114,145200,143140935000,281500,282000,282000,281500,645
|
|
20241114,145100,142959330000,282000,282000,282000,281500,526
|
|
20241114,145000,142811176500,281500,281500,282000,281500,832
|
|
20241114,144900,142576937500,282000,281500,282000,281000,2013
|
|
20241114,144800,142010464000,281500,281500,282000,281500,1886
|
|
20241114,144700,141479457500,282000,281500,282000,281000,1691
|
|
20241114,144600,141003320500,281500,281000,281500,281000,993
|
|
20241114,144500,140724085000,281500,281500,282000,281000,966
|
|
20241114,144400,140452372000,282000,282000,282000,281500,701
|
|
20241114,144300,140255002000,282000,281500,282000,281000,913
|
|
20241114,144200,139998127500,281500,282500,282500,281500,1051
|
|
20241114,144100,139702021000,282500,282000,282500,282000,792
|
|
20241114,144000,139478642000,282000,281500,282500,281500,2187
|
|
20241114,143900,138862008500,281500,282000,282000,281000,764
|
|
20241114,143800,138646934500,282000,281000,282000,280500,4442
|
|
20241114,143700,137398381500,281000,281500,282000,281000,707
|
|
20241114,143600,137199536500,281500,281500,282000,281000,2722
|
|
20241114,143500,136433356500,281500,281500,282000,281500,2499
|
|
20241114,143400,135729733500,281500,281500,282000,281500,1180
|
|
20241114,143300,135397193000,282000,282000,282500,281500,2892
|
|
20241114,143200,134582145500,282500,282500,282500,282000,362
|
|
20241114,143100,134480024500,282500,282000,282500,282000,708
|
|
20241114,143000,134280237000,282000,282500,283000,282000,1191
|
|
20241114,142900,133944098500,282000,283000,283000,282000,792
|
|
20241114,142800,133720433500,282000,283000,283000,282000,791
|
|
20241114,142700,133496972500,283000,283500,283500,282500,589
|
|
20241114,142600,133330253500,283000,283500,284000,283000,709
|
|
20241114,142500,133129247500,284000,282500,284000,282500,3362
|
|
20241114,142400,132177131000,283000,283000,283000,282500,590
|
|
20241114,142300,132010424500,283000,282500,283000,282500,702
|
|
20241114,142200,131812071000,282500,282500,283000,282000,964
|
|
20241114,142100,131539740000,282500,283000,283000,282000,1114
|
|
20241114,142000,131225023500,282500,282500,283000,282000,1670
|
|
20241114,141900,130753470500,283000,282500,283000,282000,1268
|
|
20241114,141800,130394985500,283000,282000,283000,282000,872
|
|
20241114,141700,130148692500,282500,283000,283000,282000,1003
|
|
20241114,141600,129865493000,283000,282500,283000,282500,1221
|
|
20241114,141500,129520489000,283000,283500,283500,282500,364
|
|
20241114,141400,129417515500,283500,283000,283500,283000,934
|
|
20241114,141300,129153159000,283500,283500,283500,283000,346
|
|
20241114,141200,129055195000,283500,284000,284000,283000,451
|
|
20241114,141100,128927323000,284000,283500,284000,283500,682
|
|
20241114,141000,128733864000,284000,284000,284500,283500,715
|
|
20241114,140900,128530826500,284500,284000,284500,284000,558
|
|
20241114,140800,128372261000,284500,284500,284500,284000,745
|
|
20241114,140700,128160610000,284500,284000,284500,283500,2005
|
|
20241114,140600,127591304500,283500,283500,284000,283500,222
|
|
20241114,140500,127528349000,284000,284000,284000,283500,585
|
|
20241114,140400,127362309500,284500,284000,284500,283500,1002
|
|
20241114,140300,127077686000,284500,284000,284500,284000,473
|
|
20241114,140200,126943307000,284500,285000,285000,284000,3499
|
|
20241114,140100,125948089000,285000,285000,285000,284500,955
|
|
20241114,140000,125675962000,285000,285000,285000,284500,287
|
|
20241114,135900,125594265500,285000,284500,285000,284000,1249
|
|
20241114,135800,125238910000,284000,284500,284500,284000,454
|
|
20241114,135700,125109830500,284500,284500,284500,284000,426
|
|
20241114,135600,124988706500,284500,283500,284500,283000,3221
|
|
20241114,135500,124074718000,283000,283500,283500,283000,965
|
|
20241114,135400,123801489500,283500,283000,283500,283000,909
|
|
20241114,135300,123543831500,283500,283000,283500,283000,331
|
|
20241114,135200,123450096000,283500,283500,283500,283000,590
|
|
20241114,135100,123282951000,283500,283500,283500,283000,486
|
|
20241114,135000,123145288500,283500,282500,283500,282000,2813
|
|
20241114,134900,122350149000,282500,282500,283000,282000,1163
|
|
20241114,134800,122021896000,282500,283000,283500,282500,1094
|
|
20241114,134700,121712583000,283500,283000,283500,283000,1278
|
|
20241114,134600,121350855500,283000,283500,283500,283000,686
|
|
20241114,134500,121156528000,283500,283500,284000,283000,1093
|
|
20241114,134400,120846732000,283500,284000,284000,283500,893
|
|
20241114,134300,120593497500,284000,283500,284000,283500,367
|
|
20241114,134200,120489401000,283500,284000,284000,283500,440
|
|
20241114,134100,120364568000,283500,284000,284500,283500,706
|
|
20241114,134000,120164102000,284000,284000,284500,284000,273
|
|
20241114,133900,120086553000,284500,284000,284500,284000,355
|
|
20241114,133800,119985663500,284000,284000,284500,283500,734
|
|
20241114,133700,119777191000,284000,283500,284000,283000,1583
|
|
20241114,133600,119328029500,283000,283500,284000,283000,998
|
|
20241114,133500,119045134000,283500,284500,284500,283500,1343
|
|
20241114,133400,118663808000,284000,284500,284500,284000,3132
|
|
20241114,133300,117772983000,285000,285000,285000,284500,1446
|
|
20241114,133200,117361430500,284500,284500,285000,284500,561
|
|
20241114,133100,117201809000,285000,284500,285000,284500,658
|
|
20241114,133000,117014580000,284500,284500,285000,284500,380
|
|
20241114,132900,116906431000,285000,284500,285000,284500,284
|
|
20241114,132800,116825592000,284500,285000,285000,284500,443
|
|
20241114,132700,116699464000,285000,284500,285000,284500,466
|
|
20241114,132600,116566763000,285000,285000,285000,284500,240
|
|
20241114,132500,116498406500,285000,284500,285000,284500,978
|
|
20241114,132400,116219843000,284500,285000,285000,284500,493
|
|
20241114,132300,116079571500,285000,284500,285000,284500,342
|
|
20241114,132200,115982189000,285000,284500,285000,284500,785
|
|
20241114,132100,115758541000,284500,285000,285000,284500,389
|
|
20241114,132000,115647850500,285000,284500,285000,284500,365
|
|
20241114,131900,115543988000,285000,284500,285000,284500,1092
|
|
20241114,131800,115233290000,284500,285000,285000,284500,192
|
|
20241114,131700,115178659500,284500,285000,285000,284500,203
|
|
20241114,131600,115120881500,285000,284500,285000,284500,264
|
|
20241114,131500,115045743500,285000,285000,285500,284500,2015
|
|
20241114,131400,114471443500,285000,285500,285500,285000,129
|
|
20241114,131300,114434663000,285500,285500,286000,285000,1466
|
|
20241114,131200,114016150500,285500,285500,285500,285000,115
|
|
20241114,131100,113983333500,285500,285500,285500,285000,3482
|
|
20241114,131000,112989244500,285500,285500,285500,285000,478
|
|
20241114,130900,112852853500,285000,285000,285500,284500,2135
|
|
20241114,130800,112244486000,284500,285000,285000,284500,429
|
|
20241114,130700,112122268000,285000,285000,285000,284500,248
|
|
20241114,130600,112051671500,284500,284500,285000,284500,443
|
|
20241114,130500,111925494000,285000,285000,285000,284500,328
|
|
20241114,130400,111832087500,285000,284500,285000,284000,873
|
|
20241114,130300,111583642500,284500,284500,284500,284000,877
|
|
20241114,130200,111334144500,285000,285000,285000,284500,834
|
|
20241114,130100,111096787000,285000,285500,285500,284500,806
|
|
20241114,130000,110867121500,285000,285500,285500,285000,719
|
|
20241114,125900,110661916000,285500,285500,285500,285000,730
|
|
20241114,125800,110453615000,285000,285500,285500,285000,173
|
|
20241114,125700,110404251500,285500,285500,285500,285000,249
|
|
20241114,125600,110333256500,285000,286000,286000,285000,644
|
|
20241114,125500,110149631500,285500,285000,286000,285000,1836
|
|
20241114,125400,109625377000,285500,285500,285500,285000,540
|
|
20241114,125300,109471248500,285500,285500,285500,285000,645
|
|
20241114,125200,109287394500,285000,285000,285500,285000,554
|
|
20241114,125100,109129456000,285500,285000,285500,284500,881
|
|
20241114,125000,108878404000,285000,285500,286000,285000,2111
|
|
20241114,124900,108275808000,286000,285500,286000,285000,817
|
|
20241114,124800,108042549500,285500,285500,285500,285000,1633
|
|
20241114,124700,107576347000,285500,285000,285500,285000,943
|
|
20241114,124600,107307265000,285000,284500,285500,284000,3106
|
|
20241114,124500,106422882500,284500,284000,284500,284000,1623
|
|
20241114,124400,105961880500,284000,283500,284000,283000,1179
|
|
20241114,124300,105627714000,283500,283500,283500,283000,1249
|
|
20241114,124200,105273655500,283000,283000,283500,283000,240
|
|
20241114,124100,105205675500,283500,283000,283500,283000,144
|
|
20241114,124000,105164885500,283500,283500,283500,283000,211
|
|
20241114,123900,105105144000,283500,283000,283500,283000,703
|
|
20241114,123800,104906183500,283000,283000,283500,283000,466
|
|
20241114,123700,104774294500,283000,283000,283500,283000,411
|
|
20241114,123600,104657942500,283000,283000,283500,282500,1004
|
|
20241114,123500,104374120500,283000,283000,283000,282500,893
|
|
20241114,123400,104121436500,283000,283500,283500,282500,797
|
|
20241114,123300,103895924500,283500,284000,284000,283000,969
|
|
20241114,123200,103621159500,284000,283500,284000,283000,1776
|
|
20241114,123100,103117687500,283500,283000,283500,283000,428
|
|
20241114,123000,102996487500,283500,283500,284000,283000,690
|
|
20241114,122900,102800872500,283500,284000,284000,283500,1137
|
|
20241114,122800,102478449000,284000,283500,284000,283500,773
|
|
20241114,122700,102259081500,284000,284000,284000,283500,738
|
|
20241114,122600,102049696000,284000,283000,284000,282500,3178
|
|
20241114,122500,101149646000,283000,282500,283000,282000,1485
|
|
20241114,122400,100730187500,282000,282500,282500,282000,427
|
|
20241114,122300,100609597500,282500,281500,282500,281500,1574
|
|
20241114,122200,100165811000,281500,281500,282000,281500,1423
|
|
20241114,122100,99765218500,281500,281000,281500,281000,514
|
|
20241114,122000,99620759000,281000,280500,281500,280000,6610
|
|
20241114,121900,97766401000,280500,280000,280500,280000,1064
|
|
20241114,121800,97468449000,280000,280500,281000,280000,3156
|
|
20241114,121700,96583256000,281000,280500,281000,280500,375
|
|
20241114,121600,96478011000,280500,281000,281000,280500,879
|
|
20241114,121500,96231321000,281000,281000,281000,280500,324
|
|
20241114,121400,96140405500,280500,281000,281000,280500,380
|
|
20241114,121300,96033778500,280500,280500,281000,280500,423
|
|
20241114,121200,95915068000,280500,280500,281000,280500,1073
|
|
20241114,121100,95613635000,281000,281000,281500,280500,380
|
|
20241114,121000,95506856500,281000,281000,281500,280500,684
|
|
20241114,120900,95314658500,280500,281500,282000,280500,3070
|
|
20241114,120800,94450841000,281500,281500,282000,281500,718
|
|
20241114,120700,94248437000,282000,281000,282000,281000,2537
|
|
20241114,120600,93534397000,281000,281000,281500,281000,449
|
|
20241114,120500,93408214000,281000,281000,281500,281000,575
|
|
20241114,120400,93246599500,281000,281000,281500,281000,307
|
|
20241114,120300,93160323500,281500,281000,281500,281000,541
|
|
20241114,120200,93008275000,281500,281000,281500,281000,808
|
|
20241114,120100,92781184000,281500,281000,281500,281000,889
|
|
20241114,120000,92531360000,281000,281500,281500,281000,485
|
|
20241114,115900,92395059000,281500,280500,281500,280500,2007
|
|
20241114,115800,91831126000,281000,280500,281000,280000,659
|
|
20241114,115700,91646260000,280500,280500,281000,280500,895
|
|
20241114,115600,91395189000,280500,281000,281000,280500,1276
|
|
20241114,115500,91036874000,281000,280500,281000,280500,1364
|
|
20241114,115400,90653866000,280500,280000,281000,280000,1143
|
|
20241114,115300,90333179500,280500,280500,280500,280000,914
|
|
20241114,115200,90076996000,280500,281000,281000,280500,831
|
|
20241114,115100,89843859000,281000,280500,281000,280500,483
|
|
20241114,115000,89708352000,280500,280500,281000,280000,1153
|
|
20241114,114900,89384895500,280500,280500,281000,280000,705
|
|
20241114,114800,89187123500,280500,281000,281500,280500,992
|
|
20241114,114700,88908638000,281500,280500,281500,280000,1708
|
|
20241114,114600,88428969000,280500,281500,281500,280000,3568
|
|
20241114,114500,87426713000,281500,282000,282500,281000,1626
|
|
20241114,114400,86968579500,282500,282500,282500,282000,971
|
|
20241114,114300,86694494500,282500,282500,283000,282000,1797
|
|
20241114,114200,86186857500,282500,281000,282500,281000,5280
|
|
20241114,114100,84699778000,281500,281500,281500,281000,350
|
|
20241114,114000,84601392500,281000,281500,281500,281000,1070
|
|
20241114,113900,84300683000,281500,281000,281500,281000,959
|
|
20241114,113800,84031130000,281000,280500,281500,280000,2422
|
|
20241114,113700,83351011500,281000,280500,281000,280500,1555
|
|
20241114,113600,82914470000,281000,281000,281000,280500,1215
|
|
20241114,113500,82573627000,281000,281000,281000,280500,1454
|
|
20241114,113400,82165327500,281000,281500,281500,280500,2093
|
|
20241114,113300,81577162500,281500,280500,281500,280500,1935
|
|
20241114,113200,81033473000,281000,281000,281000,280500,539
|
|
20241114,113100,80882141000,281000,279500,281000,279500,3642
|
|
20241114,113000,79861505000,280000,279000,280000,279000,3409
|
|
20241114,112900,78908970000,279000,279500,280000,279000,2753
|
|
20241114,112800,78139773500,280000,280500,280500,279500,3308
|
|
20241114,112700,77213610000,280500,280000,280500,280000,1984
|
|
20241114,112600,76658027000,280000,279500,280500,279500,5331
|
|
20241114,112500,75166273000,280000,279500,280000,279000,4708
|
|
20241114,112400,73850344000,279500,280500,280500,279500,10689
|
|
20241114,112300,70857618000,280000,280500,281000,280000,4169
|
|
20241114,112200,69688192000,280500,281500,281500,280500,3377
|
|
20241114,112100,68739575000,281000,281000,281500,281000,3227
|
|
20241114,112000,67832712500,281500,282000,282500,281000,4900
|
|
20241114,111900,66452497000,282000,282000,282500,282000,963
|
|
20241114,111800,66180852000,282500,283000,283000,282000,1523
|
|
20241114,111700,65750600500,283000,283500,283500,282500,1172
|
|
20241114,111600,65418868000,283500,283500,283500,283000,583
|
|
20241114,111500,65253695000,283500,283000,283500,283000,801
|
|
20241114,111400,65026647500,283000,282500,283500,282500,1676
|
|
20241114,111300,64552434000,282500,282000,283000,282000,3187
|
|
20241114,111200,63652875500,282000,282000,282500,281500,2812
|
|
20241114,111100,62859949500,282500,282500,282500,282000,1582
|
|
20241114,111000,62413605500,282500,282000,283000,281500,3510
|
|
20241114,110900,61422670500,281500,283500,284000,281500,8652
|
|
20241114,110800,58976886500,283500,283500,284000,283500,671
|
|
20241114,110700,58786646000,284000,284000,284000,283500,751
|
|
20241114,110600,58573702000,283500,283500,284000,283000,3378
|
|
20241114,110500,57616477000,283500,283500,284000,283000,3149
|
|
20241114,110400,56723634500,283500,284000,284500,283500,914
|
|
20241114,110300,56464427000,284500,284500,284500,283500,2259
|
|
20241114,110200,55823075000,284000,284500,285000,284000,4852
|
|
20241114,110100,54444832500,284500,285000,285000,284000,2731
|
|
20241114,110000,53667790000,285000,286000,286000,284500,3339
|
|
20241114,105900,52715494000,286000,286000,286500,285500,819
|
|
20241114,105800,52481341500,286000,286000,286500,286000,1000
|
|
20241114,105700,52195324000,286500,286500,287000,286000,702
|
|
20241114,105600,51994183000,287000,286000,287000,286000,1056
|
|
20241114,105500,51691657500,286000,287000,287000,286000,1209
|
|
20241114,105400,51345252500,287000,287000,287000,286500,710
|
|
20241114,105300,51141803500,286500,286000,287000,286000,5623
|
|
20241114,105200,49531630500,286000,286500,287000,286000,3396
|
|
20241114,105100,48559326000,286500,286500,287000,286500,2449
|
|
20241114,105000,47857598000,286500,286500,286500,286000,1407
|
|
20241114,104900,47454625500,286500,286000,286500,286000,1588
|
|
20241114,104800,46999936000,286000,286500,286500,286000,1137
|
|
20241114,104700,46674716000,286500,286500,286500,286000,2616
|
|
20241114,104600,45925877000,286500,285500,286500,285000,2929
|
|
20241114,104500,45088440000,285500,285500,286000,285500,1418
|
|
20241114,104400,44683491500,286000,286000,286000,285500,586
|
|
20241114,104300,44516144000,286000,285000,286000,284500,2518
|
|
20241114,104200,43798000000,285000,285000,285000,284500,1428
|
|
20241114,104100,43391073000,285000,285500,285500,285000,1225
|
|
20241114,104000,43041729000,285000,284000,285500,284000,3777
|
|
20241114,103900,41966713500,284000,284000,284500,283500,3819
|
|
20241114,103800,40882280000,284000,284500,284500,283500,2182
|
|
20241114,103700,40262950000,284000,284000,284500,283500,4729
|
|
20241114,103600,38921240500,284000,284500,285000,284000,4015
|
|
20241114,103500,37780316000,284500,284500,285000,284500,1651
|
|
20241114,103400,37310423000,285000,285500,285500,284500,2611
|
|
20241114,103300,36566863500,285500,286500,287000,285000,3215
|
|
20241114,103200,35647963500,287000,286500,287000,286000,1066
|
|
20241114,103100,35342547500,286000,286000,286500,285500,2715
|
|
20241114,103000,34564981500,286000,286000,286500,285000,3325
|
|
20241114,102900,33614319500,285500,285000,286000,285000,2866
|
|
20241114,102800,32796116500,285000,286000,286500,285000,2361
|
|
20241114,102700,32121506500,286500,285000,286500,285000,2806
|
|
20241114,102600,31319944000,285500,285500,285500,284500,4941
|
|
20241114,102500,29912225500,285000,285500,286000,284500,5826
|
|
20241114,102400,28251292500,286000,287000,287000,285500,3672
|
|
20241114,102300,27200631500,287000,288000,288000,287000,4364
|
|
20241114,102200,25946805000,287500,288500,288500,287500,3267
|
|
20241114,102100,25006081000,288500,288500,289000,288000,2468
|
|
20241114,102000,24294073500,289000,288500,289000,288500,880
|
|
20241114,101900,24040064500,288500,289000,289500,288500,6119
|
|
20241114,101800,22273065500,289500,289000,289500,289000,552
|
|
20241114,101700,22113335500,289500,289000,289500,289000,686
|
|
20241114,101600,21914980000,289500,289000,289500,288500,2684
|
|
20241114,101500,21139330500,289000,289000,289500,288500,1616
|
|
20241114,101400,20672380500,289000,290000,290000,288500,3234
|
|
20241114,101300,19737248000,290000,289000,290000,289000,2257
|
|
20241114,101200,19084434000,289000,289000,289000,288500,1356
|
|
20241114,101100,18692683000,289000,290000,290500,289000,5349
|
|
20241114,101000,17144749000,290000,289000,290500,289000,5761
|
|
20241114,100900,15474486000,289500,288000,289500,288000,3768
|
|
20241114,100800,14386321000,288000,288500,288500,287500,4205
|
|
20241114,100700,13175261000,288000,289000,289500,288000,3423
|
|
20241114,100600,12186621500,289000,290500,290500,289000,3091
|
|
20241114,100500,11292126000,290500,291500,292000,290500,2194
|
|
20241114,100400,10653280000,291500,292000,292000,291000,4289
|
|
20241114,100300,9403041500,292000,291500,292500,291000,6876
|
|
20241114,100200,7396638000,291500,290000,292000,289500,4942
|
|
20241114,100100,5960471000,290000,289500,290000,289000,4410
|
|
20241114,100000,4683860500,289500,289000,290000,289000,15570
|