659 lines
38 KiB
CSV
659 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,205500,79650332500,217500,217500,217500,217500,0
|
|
20241114,205400,79650332500,217500,217500,217500,217500,0
|
|
20241114,205300,79650332500,217500,217500,217500,217500,0
|
|
20241114,205200,79650332500,217500,217500,217500,217500,0
|
|
20241114,205100,79650332500,217500,217500,217500,217500,0
|
|
20241114,205000,79650332500,217500,217500,217500,217500,0
|
|
20241114,204900,79650332500,217500,217500,217500,217500,0
|
|
20241114,204800,79650332500,217500,217500,217500,217500,0
|
|
20241114,204700,79650332500,217500,217500,217500,217500,0
|
|
20241114,204600,79650332500,217500,217500,217500,217500,0
|
|
20241114,204500,79650332500,217500,217500,217500,217500,0
|
|
20241114,204400,79650332500,217500,217500,217500,217500,0
|
|
20241114,204300,79650332500,217500,217500,217500,217500,0
|
|
20241114,204200,79650332500,217500,217500,217500,217500,0
|
|
20241114,204100,79650332500,217500,217500,217500,217500,0
|
|
20241114,204000,79650332500,217500,217500,217500,217500,0
|
|
20241114,203900,79650332500,217500,217500,217500,217500,0
|
|
20241114,203800,79650332500,217500,217500,217500,217500,0
|
|
20241114,203700,79650332500,217500,217500,217500,217500,0
|
|
20241114,203600,79650332500,217500,217500,217500,217500,0
|
|
20241114,203500,79650332500,217500,217500,217500,217500,0
|
|
20241114,203400,79650332500,217500,217500,217500,217500,0
|
|
20241114,203300,79650332500,217500,217500,217500,217500,0
|
|
20241114,203200,79650332500,217500,217500,217500,217500,0
|
|
20241114,203100,79650332500,217500,217500,217500,217500,0
|
|
20241114,203000,79650332500,217500,217500,217500,217500,0
|
|
20241114,202900,79650332500,217500,217500,217500,217500,0
|
|
20241114,202800,79650332500,217500,217500,217500,217500,0
|
|
20241114,202700,79650332500,217500,217500,217500,217500,0
|
|
20241114,202600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,202500,79650332500,217500,217500,217500,217500,0
|
|
20241114,202400,79650332500,217500,217500,217500,217500,0
|
|
20241114,202300,79650332500,217500,217500,217500,217500,0
|
|
20241114,202200,79650332500,217500,217500,217500,217500,0
|
|
20241114,202100,79650332500,217500,217500,217500,217500,0
|
|
20241114,202000,79650332500,217500,217500,217500,217500,0
|
|
20241114,201900,79650332500,217500,217500,217500,217500,0
|
|
20241114,201800,79650332500,217500,217500,217500,217500,0
|
|
20241114,201700,79650332500,217500,217500,217500,217500,0
|
|
20241114,201600,79650332500,217500,217500,217500,217500,0
|
|
20241114,201500,79650332500,217500,217500,217500,217500,0
|
|
20241114,201400,79650332500,217500,217500,217500,217500,0
|
|
20241114,201300,79650332500,217500,217500,217500,217500,0
|
|
20241114,201200,79650332500,217500,217500,217500,217500,0
|
|
20241114,201100,79650332500,217500,217500,217500,217500,0
|
|
20241114,201000,79650332500,217500,217500,217500,217500,0
|
|
20241114,200900,79650332500,217500,217500,217500,217500,0
|
|
20241114,200800,79650332500,217500,217500,217500,217500,0
|
|
20241114,200700,79650332500,217500,217500,217500,217500,0
|
|
20241114,200600,79650332500,217500,217500,217500,217500,0
|
|
20241114,200500,79650332500,217500,217500,217500,217500,0
|
|
20241114,200400,79650332500,217500,217500,217500,217500,0
|
|
20241114,200300,79650332500,217500,217500,217500,217500,0
|
|
20241114,200200,79650332500,217500,217500,217500,217500,0
|
|
20241114,200100,79650332500,217500,217500,217500,217500,0
|
|
20241114,200000,79650332500,217500,217500,217500,217500,0
|
|
20241114,195900,79650332500,217500,217500,217500,217500,0
|
|
20241114,195800,79650332500,217500,217500,217500,217500,0
|
|
20241114,195700,79650332500,217500,217500,217500,217500,0
|
|
20241114,195600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,195500,79650332500,217500,217500,217500,217500,0
|
|
20241114,195400,79650332500,217500,217500,217500,217500,0
|
|
20241114,195300,79650332500,217500,217500,217500,217500,0
|
|
20241114,195200,79650332500,217500,217500,217500,217500,0
|
|
20241114,195100,79650332500,217500,217500,217500,217500,0
|
|
20241114,195000,79650332500,217500,217500,217500,217500,0
|
|
20241114,194900,79650332500,217500,217500,217500,217500,0
|
|
20241114,194800,79650332500,217500,217500,217500,217500,0
|
|
20241114,194700,79650332500,217500,217500,217500,217500,0
|
|
20241114,194600,79650332500,217500,217500,217500,217500,0
|
|
20241114,194500,79650332500,217500,217500,217500,217500,0
|
|
20241114,194400,79650332500,217500,217500,217500,217500,0
|
|
20241114,194300,79650332500,217500,217500,217500,217500,0
|
|
20241114,194200,79650332500,217500,217500,217500,217500,0
|
|
20241114,194100,79650332500,217500,217500,217500,217500,0
|
|
20241114,194000,79650332500,217500,217500,217500,217500,0
|
|
20241114,193900,79650332500,217500,217500,217500,217500,0
|
|
20241114,193800,79650332500,217500,217500,217500,217500,0
|
|
20241114,193700,79650332500,217500,217500,217500,217500,0
|
|
20241114,193600,79650332500,217500,217500,217500,217500,0
|
|
20241114,193500,79650332500,217500,217500,217500,217500,0
|
|
20241114,193400,79650332500,217500,217500,217500,217500,0
|
|
20241114,193300,79650332500,217500,217500,217500,217500,0
|
|
20241114,193200,79650332500,217500,217500,217500,217500,0
|
|
20241114,193100,79650332500,217500,217500,217500,217500,0
|
|
20241114,193000,79650332500,217500,217500,217500,217500,0
|
|
20241114,192900,79650332500,217500,217500,217500,217500,0
|
|
20241114,192800,79650332500,217500,217500,217500,217500,0
|
|
20241114,192700,79650332500,217500,217500,217500,217500,0
|
|
20241114,192600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,192500,79650332500,217500,217500,217500,217500,0
|
|
20241114,192400,79650332500,217500,217500,217500,217500,0
|
|
20241114,192300,79650332500,217500,217500,217500,217500,0
|
|
20241114,192200,79650332500,217500,217500,217500,217500,0
|
|
20241114,192100,79650332500,217500,217500,217500,217500,0
|
|
20241114,192000,79650332500,217500,217500,217500,217500,0
|
|
20241114,191900,79650332500,217500,217500,217500,217500,0
|
|
20241114,191800,79650332500,217500,217500,217500,217500,0
|
|
20241114,191700,79650332500,217500,217500,217500,217500,0
|
|
20241114,191600,79650332500,217500,217500,217500,217500,0
|
|
20241114,191500,79650332500,217500,217500,217500,217500,0
|
|
20241114,191400,79650332500,217500,217500,217500,217500,0
|
|
20241114,191300,79650332500,217500,217500,217500,217500,0
|
|
20241114,191200,79650332500,217500,217500,217500,217500,0
|
|
20241114,191100,79650332500,217500,217500,217500,217500,0
|
|
20241114,191000,79650332500,217500,217500,217500,217500,0
|
|
20241114,190900,79650332500,217500,217500,217500,217500,0
|
|
20241114,190800,79650332500,217500,217500,217500,217500,0
|
|
20241114,190700,79650332500,217500,217500,217500,217500,0
|
|
20241114,190600,79650332500,217500,217500,217500,217500,0
|
|
20241114,190500,79650332500,217500,217500,217500,217500,0
|
|
20241114,190400,79650332500,217500,217500,217500,217500,0
|
|
20241114,190300,79650332500,217500,217500,217500,217500,0
|
|
20241114,190200,79650332500,217500,217500,217500,217500,0
|
|
20241114,190100,79650332500,217500,217500,217500,217500,0
|
|
20241114,190000,79650332500,217500,217500,217500,217500,0
|
|
20241114,185900,79650332500,217500,217500,217500,217500,0
|
|
20241114,185800,79650332500,217500,217500,217500,217500,0
|
|
20241114,185700,79650332500,217500,217500,217500,217500,0
|
|
20241114,185600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,185500,79650332500,217500,217500,217500,217500,0
|
|
20241114,185400,79650332500,217500,217500,217500,217500,0
|
|
20241114,185300,79650332500,217500,217500,217500,217500,0
|
|
20241114,185200,79650332500,217500,217500,217500,217500,0
|
|
20241114,185100,79650332500,217500,217500,217500,217500,0
|
|
20241114,185000,79650332500,217500,217500,217500,217500,0
|
|
20241114,184900,79650332500,217500,217500,217500,217500,0
|
|
20241114,184800,79650332500,217500,217500,217500,217500,0
|
|
20241114,184700,79650332500,217500,217500,217500,217500,0
|
|
20241114,184600,79650332500,217500,217500,217500,217500,0
|
|
20241114,184500,79650332500,217500,217500,217500,217500,0
|
|
20241114,184400,79650332500,217500,217500,217500,217500,0
|
|
20241114,184300,79650332500,217500,217500,217500,217500,0
|
|
20241114,184200,79650332500,217500,217500,217500,217500,0
|
|
20241114,184100,79650332500,217500,217500,217500,217500,0
|
|
20241114,184000,79650332500,217500,217500,217500,217500,0
|
|
20241114,183900,79650332500,217500,217500,217500,217500,0
|
|
20241114,183800,79650332500,217500,217500,217500,217500,0
|
|
20241114,183700,79650332500,217500,217500,217500,217500,0
|
|
20241114,183600,79650332500,217500,217500,217500,217500,0
|
|
20241114,183500,79650332500,217500,217500,217500,217500,0
|
|
20241114,183400,79650332500,217500,217500,217500,217500,0
|
|
20241114,183300,79650332500,217500,217500,217500,217500,0
|
|
20241114,183200,79650332500,217500,217500,217500,217500,0
|
|
20241114,183100,79650332500,217500,217500,217500,217500,0
|
|
20241114,183000,79650332500,217500,217500,217500,217500,0
|
|
20241114,182900,79650332500,217500,217500,217500,217500,0
|
|
20241114,182800,79650332500,217500,217500,217500,217500,0
|
|
20241114,182700,79650332500,217500,217500,217500,217500,0
|
|
20241114,182600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,182500,79650332500,217500,217500,217500,217500,0
|
|
20241114,182400,79650332500,217500,217500,217500,217500,0
|
|
20241114,182300,79650332500,217500,217500,217500,217500,0
|
|
20241114,182200,79650332500,217500,217500,217500,217500,0
|
|
20241114,182100,79650332500,217500,217500,217500,217500,0
|
|
20241114,182000,79650332500,217500,217500,217500,217500,0
|
|
20241114,181900,79650332500,217500,217500,217500,217500,0
|
|
20241114,181800,79650332500,217500,217500,217500,217500,0
|
|
20241114,181700,79650332500,217500,217500,217500,217500,0
|
|
20241114,181600,79650332500,217500,217500,217500,217500,0
|
|
20241114,181500,79650332500,217500,217500,217500,217500,0
|
|
20241114,181400,79650332500,217500,217500,217500,217500,0
|
|
20241114,181300,79650332500,217500,217500,217500,217500,0
|
|
20241114,181200,79650332500,217500,217500,217500,217500,0
|
|
20241114,181100,79650332500,217500,217500,217500,217500,0
|
|
20241114,181000,79650332500,217500,217500,217500,217500,0
|
|
20241114,180900,79650332500,217500,217500,217500,217500,0
|
|
20241114,180800,79650332500,217500,217500,217500,217500,0
|
|
20241114,180700,79650332500,217500,217500,217500,217500,0
|
|
20241114,180600,79650332500,217500,217500,217500,217500,0
|
|
20241114,180500,79650332500,217500,217500,217500,217500,0
|
|
20241114,180400,79650332500,217500,217500,217500,217500,0
|
|
20241114,180300,79650332500,217500,217500,217500,217500,0
|
|
20241114,180200,79650332500,217500,217500,217500,217500,0
|
|
20241114,180100,79650332500,217500,217500,217500,217500,0
|
|
20241114,180000,79650332500,217500,217500,217500,217500,0
|
|
20241114,175900,79650332500,217500,217500,217500,217500,0
|
|
20241114,175800,79650332500,217500,217500,217500,217500,0
|
|
20241114,175700,79650332500,217500,217500,217500,217500,0
|
|
20241114,175600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,175500,79650332500,217500,217500,217500,217500,0
|
|
20241114,175400,79650332500,217500,217500,217500,217500,0
|
|
20241114,175300,79650332500,217500,217500,217500,217500,0
|
|
20241114,175200,79650332500,217500,217500,217500,217500,0
|
|
20241114,175100,79650332500,217500,217500,217500,217500,0
|
|
20241114,175000,79650332500,217500,217500,217500,217500,0
|
|
20241114,174900,79650332500,217500,217500,217500,217500,0
|
|
20241114,174800,79650332500,217500,217500,217500,217500,0
|
|
20241114,174700,79650332500,217500,217500,217500,217500,0
|
|
20241114,174600,79650332500,217500,217500,217500,217500,0
|
|
20241114,174500,79650332500,217500,217500,217500,217500,0
|
|
20241114,174400,79650332500,217500,217500,217500,217500,0
|
|
20241114,174300,79650332500,217500,217500,217500,217500,0
|
|
20241114,174200,79650332500,217500,217500,217500,217500,0
|
|
20241114,174100,79650332500,217500,217500,217500,217500,0
|
|
20241114,174000,79650332500,217500,217500,217500,217500,0
|
|
20241114,173900,79650332500,217500,217500,217500,217500,0
|
|
20241114,173800,79650332500,217500,217500,217500,217500,0
|
|
20241114,173700,79650332500,217500,217500,217500,217500,0
|
|
20241114,173600,79650332500,217500,217500,217500,217500,0
|
|
20241114,173500,79650332500,217500,217500,217500,217500,0
|
|
20241114,173400,79650332500,217500,217500,217500,217500,0
|
|
20241114,173300,79650332500,217500,217500,217500,217500,0
|
|
20241114,173200,79650332500,217500,217500,217500,217500,0
|
|
20241114,173100,79650332500,217500,217500,217500,217500,0
|
|
20241114,173000,79650332500,217500,217500,217500,217500,0
|
|
20241114,172900,79650332500,217500,217500,217500,217500,0
|
|
20241114,172800,79650332500,217500,217500,217500,217500,0
|
|
20241114,172700,79650332500,217500,217500,217500,217500,0
|
|
20241114,172600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,172500,79650332500,217500,217500,217500,217500,0
|
|
20241114,172400,79650332500,217500,217500,217500,217500,0
|
|
20241114,172300,79650332500,217500,217500,217500,217500,0
|
|
20241114,172200,79650332500,217500,217500,217500,217500,0
|
|
20241114,172100,79650332500,217500,217500,217500,217500,0
|
|
20241114,172000,79650332500,217500,217500,217500,217500,0
|
|
20241114,171900,79650332500,217500,217500,217500,217500,0
|
|
20241114,171800,79650332500,217500,217500,217500,217500,0
|
|
20241114,171700,79650332500,217500,217500,217500,217500,0
|
|
20241114,171600,79650332500,217500,217500,217500,217500,0
|
|
20241114,171500,79650332500,217500,217500,217500,217500,0
|
|
20241114,171400,79650332500,217500,217500,217500,217500,0
|
|
20241114,171300,79650332500,217500,217500,217500,217500,0
|
|
20241114,171200,79650332500,217500,217500,217500,217500,0
|
|
20241114,171100,79650332500,217500,217500,217500,217500,0
|
|
20241114,171000,79650332500,217500,217500,217500,217500,0
|
|
20241114,170900,79650332500,217500,217500,217500,217500,0
|
|
20241114,170800,79650332500,217500,217500,217500,217500,0
|
|
20241114,170700,79650332500,217500,217500,217500,217500,0
|
|
20241114,170600,79650332500,217500,217500,217500,217500,0
|
|
20241114,170500,79650332500,217500,217500,217500,217500,0
|
|
20241114,170400,79650332500,217500,217500,217500,217500,0
|
|
20241114,170300,79650332500,217500,217500,217500,217500,0
|
|
20241114,170200,79650332500,217500,217500,217500,217500,0
|
|
20241114,170100,79650332500,217500,217500,217500,217500,0
|
|
20241114,170000,79650332500,217500,217500,217500,217500,0
|
|
20241114,165900,79650332500,217500,217500,217500,217500,0
|
|
20241114,165800,79650332500,217500,217500,217500,217500,0
|
|
20241114,165700,79650332500,217500,217500,217500,217500,0
|
|
20241114,165600,79650332500,217500,217500,217500,217500,28640
|
|
20241114,165500,79650332500,217500,217500,217500,217500,0
|
|
20241114,165400,79650332500,217500,217500,217500,217500,0
|
|
20241114,165300,79650332500,217500,217500,217500,217500,0
|
|
20241114,165200,79650332500,217500,217500,217500,217500,0
|
|
20241114,165100,79650332500,217500,217500,217500,217500,0
|
|
20241114,165000,79650332500,217500,217500,217500,217500,0
|
|
20241114,164900,79650332500,217500,217500,217500,217500,0
|
|
20241114,164800,79650332500,217500,217500,217500,217500,0
|
|
20241114,164700,79650332500,217500,217500,217500,217500,0
|
|
20241114,164600,79650332500,217500,217500,217500,217500,0
|
|
20241114,164500,79650332500,217500,217500,217500,217500,0
|
|
20241114,164400,79650332500,217500,217500,217500,217500,0
|
|
20241114,164300,79650332500,217500,217500,217500,217500,0
|
|
20241114,164200,79650332500,217500,217500,217500,217500,0
|
|
20241114,164100,79650332500,217500,217500,217500,217500,0
|
|
20241114,164000,79650332500,217500,217500,217500,217500,0
|
|
20241114,163900,79650332500,217500,217500,217500,217500,0
|
|
20241114,163800,79650332500,217500,217500,217500,217500,0
|
|
20241114,163700,79650332500,217500,217500,217500,217500,0
|
|
20241114,163600,79650332500,217500,217500,217500,217500,0
|
|
20241114,163500,79650332500,217500,217500,217500,217500,0
|
|
20241114,163400,79650332500,217500,217500,217500,217500,0
|
|
20241114,163300,79650332500,217500,217500,217500,217500,0
|
|
20241114,163200,79650332500,217500,217500,217500,217500,28640
|
|
20241114,163100,73421132500,214500,214500,214500,214500,0
|
|
20241114,163000,73421132500,214500,214500,214500,214500,0
|
|
20241114,162900,73421132500,214500,214500,214500,214500,0
|
|
20241114,162800,73421132500,214500,214500,214500,214500,0
|
|
20241114,162700,73421132500,214500,214500,214500,214500,0
|
|
20241114,162600,73421132500,214500,214500,214500,214500,0
|
|
20241114,162500,73421132500,214500,214500,214500,214500,0
|
|
20241114,162400,73421132500,214500,214500,214500,214500,0
|
|
20241114,162300,73421132500,214500,214500,214500,214500,0
|
|
20241114,162200,73421132500,214500,214500,214500,214500,0
|
|
20241114,162100,73421132500,214500,214500,214500,214500,0
|
|
20241114,162000,73421132500,214500,214500,214500,214500,0
|
|
20241114,161900,73421132500,214500,214500,215000,214500,1649
|
|
20241114,161800,73066803000,214500,214000,215000,214000,344
|
|
20241114,161700,72992975000,214500,215000,215000,214000,304
|
|
20241114,161600,72927728000,215000,214500,215000,214000,828
|
|
20241114,161500,72749964500,214500,214000,215000,214000,2261
|
|
20241114,161400,72264222500,214500,215000,215000,214000,5450
|
|
20241114,161300,71095149500,215000,215000,215000,214500,708
|
|
20241114,161200,70943116000,214500,215000,215000,214500,329
|
|
20241114,161100,70872437000,215000,214500,215000,214500,583
|
|
20241114,161000,70747188500,214500,214500,215000,214000,1295
|
|
20241114,160900,70469479000,214500,214000,214500,214000,1500
|
|
20241114,160800,70147758500,214500,214500,214500,214000,155
|
|
20241114,160700,70114538000,214000,214000,214500,214000,153
|
|
20241114,160600,70081776000,214500,214500,214500,214000,543
|
|
20241114,160500,69965391500,214000,214500,214500,214000,170
|
|
20241114,160400,69928942500,214500,214000,214500,214000,95
|
|
20241114,160300,69908574500,214000,214500,214500,214000,644
|
|
20241114,160200,69770623000,214000,214500,214500,214000,191
|
|
20241114,160100,69729715500,214500,214500,214500,214000,371
|
|
20241114,160000,69650199500,214500,214500,214500,214000,141
|
|
20241114,155900,69619979000,214500,213500,214500,213500,3185
|
|
20241114,155800,68937092000,214000,214000,214000,213500,181
|
|
20241114,155700,68898390500,214000,214000,214000,213500,85
|
|
20241114,155600,68880207000,214000,214000,214000,213500,172
|
|
20241114,155500,68843416500,214000,213500,214000,213500,1100
|
|
20241114,155400,68608326000,214000,213500,214000,213500,166
|
|
20241114,155300,68572833000,213500,214000,214000,213500,365
|
|
20241114,155200,68494751000,214000,213500,214500,213500,249
|
|
20241114,155100,68441472500,214000,214500,214500,213500,429
|
|
20241114,155000,68349603000,213500,213500,214500,213500,1957
|
|
20241114,154900,67930941500,214000,214000,214000,213500,371
|
|
20241114,154800,67851561000,214000,213500,214000,213500,324
|
|
20241114,154700,67782241000,214000,214000,214000,213500,532
|
|
20241114,154600,67668423500,214000,214000,214000,213500,321
|
|
20241114,154500,67599766000,214000,214000,214000,213500,293
|
|
20241114,154400,67537110000,213500,213500,214000,213500,131
|
|
20241114,154300,67509095500,213500,214000,214000,213500,395
|
|
20241114,154200,67424622000,213500,214000,214000,213500,1236
|
|
20241114,154100,67160262000,214000,214000,214000,213500,201
|
|
20241114,154000,67117278000,214000,213500,214000,213500,889
|
|
20241114,153900,66927084000,214000,214000,214000,213500,147
|
|
20241114,153800,66895641500,214000,214000,214000,213500,135
|
|
20241114,153700,66866765000,214000,214000,214000,213500,333
|
|
20241114,153600,66795618000,214000,214000,214000,213500,403
|
|
20241114,153500,66709498500,213500,214000,214000,213500,728
|
|
20241114,153400,66554018000,213500,214000,214000,213500,279
|
|
20241114,153300,66494379500,214000,213500,214000,213500,636
|
|
20241114,153200,66358379000,214000,214000,214000,213500,458
|
|
20241114,153100,66260406000,214000,214000,214000,213500,631
|
|
20241114,153000,66125427000,214000,213500,214000,213500,1831
|
|
20241114,152900,65734394500,214000,214000,214000,213500,308
|
|
20241114,152800,65668503000,214000,214000,214000,213500,1161
|
|
20241114,152700,65420151000,214000,214000,214000,213500,233
|
|
20241114,152600,65370323000,214000,213500,214000,213500,506
|
|
20241114,152500,65262178500,213500,213500,214000,213000,593
|
|
20241114,152400,65135581500,213500,214000,214000,213500,506
|
|
20241114,152300,65027480000,214000,213500,214000,213500,507
|
|
20241114,152200,64919167000,214000,213000,214000,213000,1695
|
|
20241114,152100,64557362500,213500,213500,213500,213000,956
|
|
20241114,152000,64353527000,213000,213000,213500,213000,388
|
|
20241114,151900,64270759500,213500,213000,213500,213000,465
|
|
20241114,151800,64171584500,213000,213500,213500,213000,416
|
|
20241114,151700,64082786500,213500,213500,213500,213000,543
|
|
20241114,151600,63966935500,213500,213000,213500,212500,498
|
|
20241114,151500,63860798000,213000,213000,213000,212500,746
|
|
20241114,151400,63701904000,213000,213000,213000,212500,213
|
|
20241114,151300,63656551500,212500,213000,213000,212000,389
|
|
20241114,151200,63573903500,212500,212000,213000,211500,904
|
|
20241114,151100,63381797500,212000,211500,212000,211500,459
|
|
20241114,151000,63284498000,212000,211500,212500,211500,587
|
|
20241114,150900,63160085000,212000,211500,212000,211500,397
|
|
20241114,150800,63075983000,212000,212000,212000,211500,328
|
|
20241114,150700,63006518500,212000,212000,212000,211500,1050
|
|
20241114,150600,62784175000,212000,212000,212500,211500,1591
|
|
20241114,150500,62446816000,212500,212000,212500,211500,1078
|
|
20241114,150400,62218155500,212000,211500,212000,211500,392
|
|
20241114,150300,62135134500,212000,212500,212500,211500,2311
|
|
20241114,150200,61644796500,212500,213000,213500,212500,656
|
|
20241114,150100,61505282500,212500,213500,213500,212500,1212
|
|
20241114,150000,61247083500,213500,214000,214000,213000,2944
|
|
20241114,145900,60618041000,214000,213500,214000,213000,1010
|
|
20241114,145800,60402485500,213500,213500,214000,213000,2125
|
|
20241114,145700,59948701000,214000,213500,214000,213000,2801
|
|
20241114,145600,59350500000,213000,213500,213500,213000,901
|
|
20241114,145500,59158429000,213500,212500,213500,212500,2761
|
|
20241114,145400,58570347500,213000,212500,213000,212500,537
|
|
20241114,145300,58456015000,212500,212500,213000,212000,369
|
|
20241114,145200,58377537500,212000,212500,213000,212000,399
|
|
20241114,145100,58292769500,212000,212500,213000,212000,288
|
|
20241114,145000,58231593500,212500,212000,213000,212000,360
|
|
20241114,144900,58155144500,212500,212000,212500,212000,274
|
|
20241114,144800,58096943500,212500,212500,212500,212000,264
|
|
20241114,144700,58040905500,212500,212500,212500,212000,267
|
|
20241114,144600,57984188000,212500,212500,212500,211500,356
|
|
20241114,144500,57908661500,212000,212500,213000,212000,189
|
|
20241114,144400,57868493000,212500,212500,213000,211500,663
|
|
20241114,144300,57727745500,212000,212500,212500,212000,163
|
|
20241114,144200,57693130000,212500,212000,212500,211500,192
|
|
20241114,144100,57652363500,212000,212500,212500,211500,690
|
|
20241114,144000,57506077500,212500,212500,213500,212000,652
|
|
20241114,143900,57367452000,213000,213500,213500,212500,296
|
|
20241114,143800,57304428500,213500,213000,213500,212500,465
|
|
20241114,143700,57205379500,212500,212500,213500,212000,476
|
|
20241114,143600,57104076000,212500,213000,213000,212000,576
|
|
20241114,143500,56981656000,213000,213500,213500,212500,516
|
|
20241114,143400,56871733500,213000,213000,213500,212500,770
|
|
20241114,143300,56707827500,213000,213000,213500,212500,987
|
|
20241114,143200,56497411000,213000,212500,213500,212000,1055
|
|
20241114,143100,56272783000,212500,212000,212500,211500,698
|
|
20241114,143000,56124782500,212000,211000,212000,211000,606
|
|
20241114,142900,55996658000,211500,211000,211500,211000,524
|
|
20241114,142800,55885960500,211000,211500,212000,211000,493
|
|
20241114,142700,55781744500,211500,211500,212000,211500,1600
|
|
20241114,142600,55443232500,211500,212500,212500,211500,618
|
|
20241114,142500,55312139500,212500,212500,212500,212000,734
|
|
20241114,142400,55156175500,212500,212000,212500,212000,325
|
|
20241114,142300,55087167500,212500,213500,213500,212000,2494
|
|
20241114,142200,54556360500,213500,213000,213500,212500,951
|
|
20241114,142100,54353689500,213000,213000,213000,212500,453
|
|
20241114,142000,54257235500,212500,212500,213000,212500,583
|
|
20241114,141900,54133259000,213000,212500,213500,212500,502
|
|
20241114,141800,54026290000,212500,213000,213500,212500,355
|
|
20241114,141700,53950640500,213000,212500,213500,212500,3144
|
|
20241114,141600,53280920000,212500,212000,213000,212000,1349
|
|
20241114,141500,52994199000,212500,212000,212500,211500,294
|
|
20241114,141400,52931869000,212000,212000,212500,211500,936
|
|
20241114,141300,52733565000,212000,212000,212500,212000,347
|
|
20241114,141200,52659873000,212500,212500,212500,212000,594
|
|
20241114,141100,52533833500,212000,212500,212500,212000,220
|
|
20241114,141000,52487105500,212500,211500,212500,211500,364
|
|
20241114,140900,52409931500,212000,211500,212000,211500,1031
|
|
20241114,140800,52191751000,212000,212000,212000,211500,238
|
|
20241114,140700,52141304500,212000,212000,212000,211500,445
|
|
20241114,140600,52047018500,212000,212000,212000,211500,224
|
|
20241114,140500,51999557000,212000,211000,212000,211000,712
|
|
20241114,140400,51848935000,211500,212000,212000,211000,622
|
|
20241114,140300,51717301500,212000,212000,212000,211500,337
|
|
20241114,140200,51645907500,211500,212000,212000,211500,309
|
|
20241114,140100,51580421500,212000,212000,212500,211500,289
|
|
20241114,140000,51519186500,212000,211500,212000,211500,204
|
|
20241114,135900,51475979000,212000,212000,212500,211500,285
|
|
20241114,135800,51415572500,212000,212500,212500,212000,451
|
|
20241114,135700,51319859000,212000,212000,212500,211500,234
|
|
20241114,135600,51270198500,212000,212500,212500,211500,414
|
|
20241114,135500,51182369000,212500,211500,212500,211500,832
|
|
20241114,135400,51005985500,212000,211500,212000,211500,322
|
|
20241114,135300,50937745500,212000,212000,212000,211500,601
|
|
20241114,135200,50810357000,211500,211500,212000,211500,361
|
|
20241114,135100,50733894500,212000,212000,212000,211500,158
|
|
20241114,135000,50700408500,212000,212000,212000,211500,242
|
|
20241114,134900,50649139000,211500,212000,212000,211500,216
|
|
20241114,134800,50603404000,212000,212000,212000,211500,264
|
|
20241114,134700,50547463000,212000,211500,212000,211000,195
|
|
20241114,134600,50506216000,211000,212500,212500,211000,746
|
|
20241114,134500,50348138000,212500,212000,212500,212000,194
|
|
20241114,134400,50306946000,212000,212000,212000,211500,270
|
|
20241114,134300,50249712500,212000,211500,212000,211500,277
|
|
20241114,134200,50191026500,212000,212000,212000,211500,606
|
|
20241114,134100,50062576500,212000,211500,212000,211500,462
|
|
20241114,134000,49964767000,211500,211000,212000,211000,271
|
|
20241114,133900,49907468000,211500,211000,211500,211000,395
|
|
20241114,133800,49823936500,211500,211000,211500,211000,353
|
|
20241114,133700,49749336000,211500,211000,211500,210500,393
|
|
20241114,133600,49666548000,211000,211000,211500,210500,509
|
|
20241114,133500,49559148500,211000,210500,211000,210000,231
|
|
20241114,133400,49510529500,210500,211500,211500,210500,2741
|
|
20241114,133300,48933013500,211000,212000,212000,211000,923
|
|
20241114,133200,48737821000,212000,211500,212500,211500,452
|
|
20241114,133100,48642005500,212000,212000,212000,211500,390
|
|
20241114,133000,48559328500,212000,212000,212500,211500,291
|
|
20241114,132900,48497624000,212500,212000,212500,211500,725
|
|
20241114,132800,48343981500,212000,211500,212000,211500,362
|
|
20241114,132700,48267306000,212000,212000,212000,211000,903
|
|
20241114,132600,48076244000,211500,212000,212000,211500,379
|
|
20241114,132500,47996042500,211500,212000,212000,211500,910
|
|
20241114,132400,47803182000,212000,212500,212500,211500,1228
|
|
20241114,132300,47542895000,212000,213500,213500,212000,1032
|
|
20241114,132200,47323421500,213500,213500,213500,213000,133
|
|
20241114,132100,47295028500,213500,213000,213500,213000,124
|
|
20241114,132000,47268565000,213000,212500,213500,212500,383
|
|
20241114,131900,47186944500,212500,213000,213000,212500,362
|
|
20241114,131800,47109899000,213000,212500,213000,212500,2309
|
|
20241114,131700,46618299000,213000,213000,213000,212500,1098
|
|
20241114,131600,46384841500,213000,213000,213000,212500,631
|
|
20241114,131500,46250718000,213000,213000,213000,212000,535
|
|
20241114,131400,46136957500,212500,213000,213000,212000,613
|
|
20241114,131300,46006664500,213000,213500,213500,212500,206
|
|
20241114,131200,45962782000,213500,213500,213500,212500,553
|
|
20241114,131100,45844911500,213500,213000,213500,212500,244
|
|
20241114,131000,45792935000,213000,212500,213000,212500,889
|
|
20241114,130900,45603765500,213000,212500,213000,212500,229
|
|
20241114,130800,45555010000,213000,213000,213500,212500,156
|
|
20241114,130700,45521777500,213000,213000,213500,212500,1645
|
|
20241114,130600,45171504000,213500,213000,213500,213000,579
|
|
20241114,130500,45048067500,213500,212500,213500,212500,5116
|
|
20241114,130400,43958121500,213000,212500,213000,212000,560
|
|
20241114,130300,43839123500,212500,212500,212500,212000,210
|
|
20241114,130200,43794513000,212000,212000,212500,211500,397
|
|
20241114,130100,43710375000,212000,212500,212500,211500,1002
|
|
20241114,130000,43497891500,212500,212000,213000,212000,3719
|
|
20241114,125900,42707759500,212000,211500,212000,211500,1843
|
|
20241114,125800,42317053500,212000,212000,212000,211500,279
|
|
20241114,125700,42257953500,212000,212000,212000,211500,181
|
|
20241114,125600,42219592500,212000,211500,212000,211500,370
|
|
20241114,125500,42141241500,212000,212000,212000,211500,320
|
|
20241114,125400,42073466000,212000,212000,212000,211500,276
|
|
20241114,125300,42014966500,211500,212000,212000,211500,88
|
|
20241114,125200,41996335500,212000,211500,212000,211500,255
|
|
20241114,125100,41942292000,212000,212000,212000,211500,262
|
|
20241114,125000,41886754500,212000,211500,212000,211500,96
|
|
20241114,124900,41866432500,212000,212000,212000,211500,467
|
|
20241114,124800,41767531500,212000,211500,212000,211500,696
|
|
20241114,124700,41620133000,212000,212000,212000,211500,129
|
|
20241114,124600,41592816000,212000,212000,212000,211500,328
|
|
20241114,124500,41523362500,212000,211500,212000,211000,589
|
|
20241114,124400,41398735000,211500,211500,211500,211000,189
|
|
20241114,124300,41358763500,211500,211000,212000,211000,1453
|
|
20241114,124200,41051484000,211000,211500,211500,211000,495
|
|
20241114,124100,40946800000,211000,211500,211500,211000,192
|
|
20241114,124000,40906194500,211500,211000,211500,211000,292
|
|
20241114,123900,40844463000,211500,211500,211500,211000,150
|
|
20241114,123800,40812749000,211500,211500,211500,211000,132
|
|
20241114,123700,40784843000,211500,210500,211500,210500,168
|
|
20241114,123600,40749339500,211000,211500,211500,211000,497
|
|
20241114,123500,40644437500,211500,211000,211500,211000,224
|
|
20241114,123400,40597077000,211000,211000,211500,210500,448
|
|
20241114,123300,40502528000,211000,211000,211000,210500,249
|
|
20241114,123200,40450004500,211000,211000,211000,210500,212
|
|
20241114,123100,40405274000,210500,211000,211000,210500,190
|
|
20241114,123000,40365195000,211000,211000,211500,210500,548
|
|
20241114,122900,40249564500,211500,211500,211500,211000,358
|
|
20241114,122800,40173876000,211500,211000,211500,211000,317
|
|
20241114,122700,40106901500,211000,211500,211500,211000,142
|
|
20241114,122600,40076883000,211500,211500,211500,211000,465
|
|
20241114,122500,39978729000,211500,211500,212000,211000,454
|
|
20241114,122400,39882697500,212000,212000,212000,211500,159
|
|
20241114,122300,39848993000,212000,211500,212000,211000,497
|
|
20241114,122200,39743891000,211500,211500,211500,211000,401
|
|
20241114,122100,39659098000,211000,211000,211000,210500,523
|
|
20241114,122000,39548770500,210500,210500,211000,210500,274
|
|
20241114,121900,39491045500,211000,211000,211000,210500,269
|
|
20241114,121800,39434356500,211000,210500,211000,210500,181
|
|
20241114,121700,39396178000,210500,211000,211000,210500,423
|
|
20241114,121600,39307032000,211000,211500,211500,210500,681
|
|
20241114,121500,39163183000,211500,211000,211500,211000,120
|
|
20241114,121400,39137833500,211000,211000,211500,211000,54
|
|
20241114,121300,39126422500,211500,211500,212000,211000,904
|
|
20241114,121200,38935252000,211500,212000,212000,211500,423
|
|
20241114,121100,38845610000,212000,212000,212000,211500,129
|
|
20241114,121000,38818284500,211500,211500,212000,211500,398
|
|
20241114,120900,38733946500,212000,212000,212000,211500,187
|
|
20241114,120800,38694308000,212000,212000,212000,211500,358
|
|
20241114,120700,38618456500,212000,211000,212000,211000,900
|
|
20241114,120600,38428122500,211500,211000,211500,210500,433
|
|
20241114,120500,38336803500,211000,211000,211000,210500,219
|
|
20241114,120400,38290598000,211000,211000,211000,210500,209
|
|
20241114,120300,38246515000,211000,211000,211000,210500,314
|
|
20241114,120200,38180315500,211000,211000,211000,210500,620
|
|
20241114,120100,38049581000,211000,210500,211000,210000,245
|
|
20241114,120000,37997963000,211000,210500,211000,210500,413
|
|
20241114,115900,37910960000,210500,210000,211000,210000,632
|
|
20241114,115800,37777939500,210500,210500,210500,210000,208
|
|
20241114,115700,37734180500,210500,210500,210500,210000,231
|
|
20241114,115600,37685628000,210500,210000,210500,210000,219
|
|
20241114,115500,37639584000,210000,210000,210500,209500,360
|
|
20241114,115400,37563963000,210000,210000,210500,209000,648
|
|
20241114,115300,37427911500,210000,209500,210500,209500,589
|
|
20241114,115200,37304155000,209500,210000,210500,209500,905
|
|
20241114,115100,37114267500,210000,209000,210000,209000,730
|
|
20241114,115000,36961407500,209500,209000,209500,208500,1395
|
|
20241114,114900,36669810500,209000,209500,210000,209000,1317
|
|
20241114,114800,36393904500,209500,210000,210500,209500,1373
|
|
20241114,114700,36105605500,210000,210500,210500,210000,424
|
|
20241114,114600,36016514000,210500,210500,210500,210000,657
|
|
20241114,114500,35878432000,210500,210500,211000,210000,838
|
|
20241114,114400,35702036500,211000,211500,211500,210500,516
|
|
20241114,114300,35593213500,211500,211000,211500,210500,499
|
|
20241114,114200,35487867000,210500,211500,211500,210500,1036
|
|
20241114,114100,35269254500,211500,211500,211500,211000,1209
|
|
20241114,114000,35013776000,212000,212000,212500,211500,1104
|
|
20241114,113900,34779682000,212500,212000,212500,212000,469
|
|
20241114,113800,34680095500,212500,212500,213000,212000,843
|
|
20241114,113700,34500982000,213000,213000,213000,212500,959
|
|
20241114,113600,34296736500,213000,212000,213000,212000,3978
|
|
20241114,113500,33452472500,212000,211500,212000,211000,1505
|
|
20241114,113400,33134170500,211500,211000,211500,211000,359
|
|
20241114,113300,33058360000,210500,211500,211500,210500,1374
|
|
20241114,113200,32768393000,211500,211500,211500,211000,669
|
|
20241114,113100,32627142000,211000,211500,211500,211000,855
|
|
20241114,113000,32446647000,211000,211500,211500,211000,821
|
|
20241114,112900,32273258500,211500,212000,212000,211000,419
|
|
20241114,112800,32184639500,212000,212000,212000,211500,446
|
|
20241114,112700,32090167500,211500,211500,212000,211500,1409
|
|
20241114,112600,31792073000,212000,211000,212000,211000,1020
|
|
20241114,112500,31576322000,211500,211500,211500,211000,284
|
|
20241114,112400,31516261000,211000,211500,211500,211000,479
|
|
20241114,112300,31415050500,211000,212000,212000,211000,344
|
|
20241114,112200,31342314500,212000,212000,212000,211000,371
|
|
20241114,112100,31263862000,211500,212000,212000,211000,396
|
|
20241114,112000,31180136500,211500,211500,212000,211500,925
|
|
20241114,111900,30984335500,212000,212000,212000,211500,447
|
|
20241114,111800,30889621500,211500,212000,212000,211500,426
|
|
20241114,111700,30799407000,211500,212000,212000,211500,197
|
|
20241114,111600,30757677500,212000,211500,212000,211000,646
|
|
20241114,111500,30620999000,211500,211000,211500,210500,1586
|
|
20241114,111400,30285879000,211000,211000,211000,210000,313
|
|
20241114,111300,30219937500,211000,211500,211500,210500,911
|
|
20241114,111200,30027898500,211000,211500,211500,211000,538
|
|
20241114,111100,29914232500,211500,211500,211500,211000,776
|
|
20241114,111000,29750284500,211500,211500,212000,211000,566
|
|
20241114,110900,29630537500,211500,212000,212000,211000,1097
|
|
20241114,110800,29398370000,212000,211500,212000,211000,489
|
|
20241114,110700,29294835000,211500,211000,212500,211000,4248
|
|
20241114,110600,28394615500,211500,211000,211500,210500,498
|
|
20241114,110500,28289506500,210500,211000,211000,210000,1150
|
|
20241114,110400,28047706000,211000,210000,211500,209000,3625
|
|
20241114,110300,27284483000,210000,210500,210500,209500,2188
|
|
20241114,110200,26825042500,211000,211000,211000,210000,1028
|
|
20241114,110100,26608612000,211500,210000,212000,210000,3627
|
|
20241114,110000,25842828000,210000,209500,210500,209500,496
|
|
20241114,105900,25738662500,210000,210000,210500,209500,920
|
|
20241114,105800,25545589000,210000,211500,211500,209500,1685
|
|
20241114,105700,25190955000,211500,211000,211500,211000,1271
|
|
20241114,105600,24922511000,211500,209500,211500,209500,5125
|
|
20241114,105500,23842737500,209500,210500,210500,209500,2606
|
|
20241114,105400,23295194000,210500,210500,210500,210000,983
|
|
20241114,105300,23088295000,210500,210000,210500,210000,1830
|
|
20241114,105200,22703560000,210000,210000,210500,209000,3096
|
|
20241114,105100,22053809500,210000,210000,210000,209500,3611
|
|
20241114,105000,21295561000,210000,209500,210000,209000,2661
|
|
20241114,104900,20737703000,209500,209000,209500,208500,4487
|
|
20241114,104800,19800552500,209000,208500,209000,208000,2186
|
|
20241114,104700,19344295000,208000,208000,208500,208000,679
|
|
20241114,104600,19202743000,208500,208000,208500,208000,2357
|
|
20241114,104500,18711983500,208000,208000,208000,207500,1630
|
|
20241114,104400,18373011500,208000,207500,208000,207000,2279
|
|
20241114,104300,17899892500,207500,207000,207500,207000,2437
|
|
20241114,104200,17395152500,206500,206000,207000,205000,4084
|
|
20241114,104100,16552455000,206000,206000,206000,205500,755
|
|
20241114,104000,16397244500,206000,205500,206000,205500,170
|
|
20241114,103900,16362262000,206000,206500,206500,205000,614
|
|
20241114,103800,16236038500,206500,205000,206500,205000,1277
|
|
20241114,103700,15973405000,205500,205500,205500,204500,727
|
|
20241114,103600,15824526000,205500,205500,205500,205000,729
|
|
20241114,103500,15674990500,205000,205500,205500,205000,344
|
|
20241114,103400,15604404500,205500,206500,206500,205000,537
|
|
20241114,103300,15493964500,206500,206500,207000,205000,1526
|
|
20241114,103200,15179199500,206500,206000,206500,205500,560
|
|
20241114,103100,15063750000,206000,206500,206500,205500,437
|
|
20241114,103000,14973786500,206500,206000,207000,205500,1523
|
|
20241114,102900,14659260500,206500,206000,207000,205500,1373
|
|
20241114,102800,14375742000,205500,206000,206000,205500,271
|
|
20241114,102700,14319964500,206000,206000,206500,205500,608
|
|
20241114,102600,14194714500,205500,206000,206000,204500,1060
|
|
20241114,102500,13976975000,206000,204500,207000,204000,2551
|
|
20241114,102400,13453277500,204500,206500,206500,204500,3220
|
|
20241114,102300,12791238500,206500,207000,207500,206000,4231
|
|
20241114,102200,11915839000,207500,207000,207500,206500,2424
|
|
20241114,102100,11413504000,207000,206500,207000,206000,2114
|
|
20241114,102000,10976901000,206500,206000,206500,206000,798
|
|
20241114,101900,10812188000,206500,206000,206500,205500,795
|
|
20241114,101800,10648385500,206000,206000,206500,205500,1929
|
|
20241114,101700,10251033500,206000,205500,206000,205000,2822
|
|
20241114,101600,9670775500,205000,205000,205500,204500,766
|
|
20241114,101500,9513719500,205000,205500,205500,204500,1895
|
|
20241114,101400,9125308500,205500,205500,206000,205000,2488
|
|
20241114,101300,8614704500,205500,205000,206000,205000,2322
|
|
20241114,101200,8137834500,205000,204500,205000,204500,1581
|
|
20241114,101100,7814013000,205000,203500,205500,203500,8941
|
|
20241114,101000,5984064000,203500,203500,204000,203000,1297
|
|
20241114,100900,5719980500,203500,203000,203500,202500,4343
|
|
20241114,100800,4837754500,203000,203000,203000,202500,913
|
|
20241114,100700,4652748500,203000,202500,203000,202000,1286
|
|
20241114,100600,4392035500,203000,202000,203000,201500,2872
|
|
20241114,100500,3811515000,202500,202000,202500,201500,2255
|
|
20241114,100400,3355927500,202500,200500,202500,200500,2102
|
|
20241114,100300,2931467000,202000,202000,202000,200000,1940
|
|
20241114,100200,2540971000,201000,200500,202000,199800,2199
|
|
20241114,100100,2098724100,199900,202000,202500,199800,4532
|
|
20241114,100000,1187146400,202000,202000,203500,202000,5815
|