633 lines
36 KiB
CSV
633 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,192900,20222300000,325500,325500,325500,325500,0
|
|
20241122,192800,20222300000,325500,325500,325500,325500,0
|
|
20241122,192700,20222300000,325500,325500,325500,325500,0
|
|
20241122,192600,20222300000,325500,325500,325500,325500,0
|
|
20241122,192500,20222300000,325500,325500,325500,325500,0
|
|
20241122,192400,20222300000,325500,325500,325500,325500,0
|
|
20241122,192300,20222300000,325500,325500,325500,325500,0
|
|
20241122,192200,20222300000,325500,325500,325500,325500,0
|
|
20241122,192100,20222300000,325500,325500,325500,325500,0
|
|
20241122,192000,20222300000,325500,325500,325500,325500,0
|
|
20241122,191900,20222300000,325500,325500,325500,325500,0
|
|
20241122,191800,20222300000,325500,325500,325500,325500,0
|
|
20241122,191700,20222300000,325500,325500,325500,325500,0
|
|
20241122,191600,20222300000,325500,325500,325500,325500,0
|
|
20241122,191500,20222300000,325500,325500,325500,325500,0
|
|
20241122,191400,20222300000,325500,325500,325500,325500,0
|
|
20241122,191300,20222300000,325500,325500,325500,325500,0
|
|
20241122,191200,20222300000,325500,325500,325500,325500,0
|
|
20241122,191100,20222300000,325500,325500,325500,325500,0
|
|
20241122,191000,20222300000,325500,325500,325500,325500,0
|
|
20241122,190900,20222300000,325500,325500,325500,325500,0
|
|
20241122,190800,20222300000,325500,325500,325500,325500,0
|
|
20241122,190700,20222300000,325500,325500,325500,325500,0
|
|
20241122,190600,20222300000,325500,325500,325500,325500,0
|
|
20241122,190500,20222300000,325500,325500,325500,325500,0
|
|
20241122,190400,20222300000,325500,325500,325500,325500,0
|
|
20241122,190300,20222300000,325500,325500,325500,325500,0
|
|
20241122,190200,20222300000,325500,325500,325500,325500,0
|
|
20241122,190100,20222300000,325500,325500,325500,325500,0
|
|
20241122,190000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,185900,20222300000,325500,325500,325500,325500,0
|
|
20241122,185800,20222300000,325500,325500,325500,325500,0
|
|
20241122,185700,20222300000,325500,325500,325500,325500,0
|
|
20241122,185600,20222300000,325500,325500,325500,325500,0
|
|
20241122,185500,20222300000,325500,325500,325500,325500,0
|
|
20241122,185400,20222300000,325500,325500,325500,325500,0
|
|
20241122,185300,20222300000,325500,325500,325500,325500,0
|
|
20241122,185200,20222300000,325500,325500,325500,325500,0
|
|
20241122,185100,20222300000,325500,325500,325500,325500,0
|
|
20241122,185000,20222300000,325500,325500,325500,325500,0
|
|
20241122,184900,20222300000,325500,325500,325500,325500,0
|
|
20241122,184800,20222300000,325500,325500,325500,325500,0
|
|
20241122,184700,20222300000,325500,325500,325500,325500,0
|
|
20241122,184600,20222300000,325500,325500,325500,325500,0
|
|
20241122,184500,20222300000,325500,325500,325500,325500,0
|
|
20241122,184400,20222300000,325500,325500,325500,325500,0
|
|
20241122,184300,20222300000,325500,325500,325500,325500,0
|
|
20241122,184200,20222300000,325500,325500,325500,325500,0
|
|
20241122,184100,20222300000,325500,325500,325500,325500,0
|
|
20241122,184000,20222300000,325500,325500,325500,325500,0
|
|
20241122,183900,20222300000,325500,325500,325500,325500,0
|
|
20241122,183800,20222300000,325500,325500,325500,325500,0
|
|
20241122,183700,20222300000,325500,325500,325500,325500,0
|
|
20241122,183600,20222300000,325500,325500,325500,325500,0
|
|
20241122,183500,20222300000,325500,325500,325500,325500,0
|
|
20241122,183400,20222300000,325500,325500,325500,325500,0
|
|
20241122,183300,20222300000,325500,325500,325500,325500,0
|
|
20241122,183200,20222300000,325500,325500,325500,325500,0
|
|
20241122,183100,20222300000,325500,325500,325500,325500,0
|
|
20241122,183000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,182900,20222300000,325500,325500,325500,325500,0
|
|
20241122,182800,20222300000,325500,325500,325500,325500,0
|
|
20241122,182700,20222300000,325500,325500,325500,325500,0
|
|
20241122,182600,20222300000,325500,325500,325500,325500,0
|
|
20241122,182500,20222300000,325500,325500,325500,325500,0
|
|
20241122,182400,20222300000,325500,325500,325500,325500,0
|
|
20241122,182300,20222300000,325500,325500,325500,325500,0
|
|
20241122,182200,20222300000,325500,325500,325500,325500,0
|
|
20241122,182100,20222300000,325500,325500,325500,325500,0
|
|
20241122,182000,20222300000,325500,325500,325500,325500,0
|
|
20241122,181900,20222300000,325500,325500,325500,325500,0
|
|
20241122,181800,20222300000,325500,325500,325500,325500,0
|
|
20241122,181700,20222300000,325500,325500,325500,325500,0
|
|
20241122,181600,20222300000,325500,325500,325500,325500,0
|
|
20241122,181500,20222300000,325500,325500,325500,325500,0
|
|
20241122,181400,20222300000,325500,325500,325500,325500,0
|
|
20241122,181300,20222300000,325500,325500,325500,325500,0
|
|
20241122,181200,20222300000,325500,325500,325500,325500,0
|
|
20241122,181100,20222300000,325500,325500,325500,325500,0
|
|
20241122,181000,20222300000,325500,325500,325500,325500,0
|
|
20241122,180900,20222300000,325500,325500,325500,325500,0
|
|
20241122,180800,20222300000,325500,325500,325500,325500,0
|
|
20241122,180700,20222300000,325500,325500,325500,325500,0
|
|
20241122,180600,20222300000,325500,325500,325500,325500,0
|
|
20241122,180500,20222300000,325500,325500,325500,325500,0
|
|
20241122,180400,20222300000,325500,325500,325500,325500,0
|
|
20241122,180300,20222300000,325500,325500,325500,325500,0
|
|
20241122,180200,20222300000,325500,325500,325500,325500,0
|
|
20241122,180100,20222300000,325500,325500,325500,325500,0
|
|
20241122,180000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,175900,20222300000,325500,325500,325500,325500,0
|
|
20241122,175800,20222300000,325500,325500,325500,325500,0
|
|
20241122,175700,20222300000,325500,325500,325500,325500,0
|
|
20241122,175600,20222300000,325500,325500,325500,325500,0
|
|
20241122,175500,20222300000,325500,325500,325500,325500,0
|
|
20241122,175400,20222300000,325500,325500,325500,325500,0
|
|
20241122,175300,20222300000,325500,325500,325500,325500,0
|
|
20241122,175200,20222300000,325500,325500,325500,325500,0
|
|
20241122,175100,20222300000,325500,325500,325500,325500,0
|
|
20241122,175000,20222300000,325500,325500,325500,325500,0
|
|
20241122,174900,20222300000,325500,325500,325500,325500,0
|
|
20241122,174800,20222300000,325500,325500,325500,325500,0
|
|
20241122,174700,20222300000,325500,325500,325500,325500,0
|
|
20241122,174600,20222300000,325500,325500,325500,325500,0
|
|
20241122,174500,20222300000,325500,325500,325500,325500,0
|
|
20241122,174400,20222300000,325500,325500,325500,325500,0
|
|
20241122,174300,20222300000,325500,325500,325500,325500,0
|
|
20241122,174200,20222300000,325500,325500,325500,325500,0
|
|
20241122,174100,20222300000,325500,325500,325500,325500,0
|
|
20241122,174000,20222300000,325500,325500,325500,325500,0
|
|
20241122,173900,20222300000,325500,325500,325500,325500,0
|
|
20241122,173800,20222300000,325500,325500,325500,325500,0
|
|
20241122,173700,20222300000,325500,325500,325500,325500,0
|
|
20241122,173600,20222300000,325500,325500,325500,325500,0
|
|
20241122,173500,20222300000,325500,325500,325500,325500,0
|
|
20241122,173400,20222300000,325500,325500,325500,325500,0
|
|
20241122,173300,20222300000,325500,325500,325500,325500,0
|
|
20241122,173200,20222300000,325500,325500,325500,325500,0
|
|
20241122,173100,20222300000,325500,325500,325500,325500,0
|
|
20241122,173000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,172900,20222300000,325500,325500,325500,325500,0
|
|
20241122,172800,20222300000,325500,325500,325500,325500,0
|
|
20241122,172700,20222300000,325500,325500,325500,325500,0
|
|
20241122,172600,20222300000,325500,325500,325500,325500,0
|
|
20241122,172500,20222300000,325500,325500,325500,325500,0
|
|
20241122,172400,20222300000,325500,325500,325500,325500,0
|
|
20241122,172300,20222300000,325500,325500,325500,325500,0
|
|
20241122,172200,20222300000,325500,325500,325500,325500,0
|
|
20241122,172100,20222300000,325500,325500,325500,325500,0
|
|
20241122,172000,20222300000,325500,325500,325500,325500,0
|
|
20241122,171900,20222300000,325500,325500,325500,325500,0
|
|
20241122,171800,20222300000,325500,325500,325500,325500,0
|
|
20241122,171700,20222300000,325500,325500,325500,325500,0
|
|
20241122,171600,20222300000,325500,325500,325500,325500,0
|
|
20241122,171500,20222300000,325500,325500,325500,325500,0
|
|
20241122,171400,20222300000,325500,325500,325500,325500,0
|
|
20241122,171300,20222300000,325500,325500,325500,325500,0
|
|
20241122,171200,20222300000,325500,325500,325500,325500,0
|
|
20241122,171100,20222300000,325500,325500,325500,325500,0
|
|
20241122,171000,20222300000,325500,325500,325500,325500,0
|
|
20241122,170900,20222300000,325500,325500,325500,325500,0
|
|
20241122,170800,20222300000,325500,325500,325500,325500,0
|
|
20241122,170700,20222300000,325500,325500,325500,325500,0
|
|
20241122,170600,20222300000,325500,325500,325500,325500,0
|
|
20241122,170500,20222300000,325500,325500,325500,325500,0
|
|
20241122,170400,20222300000,325500,325500,325500,325500,0
|
|
20241122,170300,20222300000,325500,325500,325500,325500,0
|
|
20241122,170200,20222300000,325500,325500,325500,325500,0
|
|
20241122,170100,20222300000,325500,325500,325500,325500,0
|
|
20241122,170000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,165900,20222300000,325500,325500,325500,325500,0
|
|
20241122,165800,20222300000,325500,325500,325500,325500,0
|
|
20241122,165700,20222300000,325500,325500,325500,325500,0
|
|
20241122,165600,20222300000,325500,325500,325500,325500,0
|
|
20241122,165500,20222300000,325500,325500,325500,325500,0
|
|
20241122,165400,20222300000,325500,325500,325500,325500,0
|
|
20241122,165300,20222300000,325500,325500,325500,325500,0
|
|
20241122,165200,20222300000,325500,325500,325500,325500,0
|
|
20241122,165100,20222300000,325500,325500,325500,325500,0
|
|
20241122,165000,20222300000,325500,325500,325500,325500,0
|
|
20241122,164900,20222300000,325500,325500,325500,325500,0
|
|
20241122,164800,20222300000,325500,325500,325500,325500,0
|
|
20241122,164700,20222300000,325500,325500,325500,325500,0
|
|
20241122,164600,20222300000,325500,325500,325500,325500,0
|
|
20241122,164500,20222300000,325500,325500,325500,325500,0
|
|
20241122,164400,20222300000,325500,325500,325500,325500,0
|
|
20241122,164300,20222300000,325500,325500,325500,325500,0
|
|
20241122,164200,20222300000,325500,325500,325500,325500,0
|
|
20241122,164100,20222300000,325500,325500,325500,325500,0
|
|
20241122,164000,20222300000,325500,325500,325500,325500,0
|
|
20241122,163900,20222300000,325500,325500,325500,325500,0
|
|
20241122,163800,20222300000,325500,325500,325500,325500,0
|
|
20241122,163700,20222300000,325500,325500,325500,325500,0
|
|
20241122,163600,20222300000,325500,325500,325500,325500,0
|
|
20241122,163500,20222300000,325500,325500,325500,325500,0
|
|
20241122,163400,20222300000,325500,325500,325500,325500,0
|
|
20241122,163300,20222300000,325500,325500,325500,325500,0
|
|
20241122,163200,20222300000,325500,325500,325500,325500,0
|
|
20241122,163100,20222300000,325500,325500,325500,325500,0
|
|
20241122,163000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,162900,20222300000,325500,325500,325500,325500,0
|
|
20241122,162800,20222300000,325500,325500,325500,325500,0
|
|
20241122,162700,20222300000,325500,325500,325500,325500,0
|
|
20241122,162600,20222300000,325500,325500,325500,325500,0
|
|
20241122,162500,20222300000,325500,325500,325500,325500,0
|
|
20241122,162400,20222300000,325500,325500,325500,325500,0
|
|
20241122,162300,20222300000,325500,325500,325500,325500,0
|
|
20241122,162200,20222300000,325500,325500,325500,325500,0
|
|
20241122,162100,20222300000,325500,325500,325500,325500,0
|
|
20241122,162000,20222300000,325500,325500,325500,325500,0
|
|
20241122,161900,20222300000,325500,325500,325500,325500,0
|
|
20241122,161800,20222300000,325500,325500,325500,325500,0
|
|
20241122,161700,20222300000,325500,325500,325500,325500,0
|
|
20241122,161600,20222300000,325500,325500,325500,325500,0
|
|
20241122,161500,20222300000,325500,325500,325500,325500,0
|
|
20241122,161400,20222300000,325500,325500,325500,325500,0
|
|
20241122,161300,20222300000,325500,325500,325500,325500,0
|
|
20241122,161200,20222300000,325500,325500,325500,325500,0
|
|
20241122,161100,20222300000,325500,325500,325500,325500,0
|
|
20241122,161000,20222300000,325500,325500,325500,325500,0
|
|
20241122,160900,20222300000,325500,325500,325500,325500,0
|
|
20241122,160800,20222300000,325500,325500,325500,325500,0
|
|
20241122,160700,20222300000,325500,325500,325500,325500,0
|
|
20241122,160600,20222300000,325500,325500,325500,325500,0
|
|
20241122,160500,20222300000,325500,325500,325500,325500,0
|
|
20241122,160400,20222300000,325500,325500,325500,325500,0
|
|
20241122,160300,20222300000,325500,325500,325500,325500,0
|
|
20241122,160200,20222300000,325500,325500,325500,325500,0
|
|
20241122,160100,20222300000,325500,325500,325500,325500,0
|
|
20241122,160000,20222300000,325500,325500,325500,325500,2953
|
|
20241122,155900,20222300000,325500,325500,325500,325500,0
|
|
20241122,155800,20222300000,325500,325500,325500,325500,0
|
|
20241122,155700,20222300000,325500,325500,325500,325500,0
|
|
20241122,155600,20222300000,325500,325500,325500,325500,0
|
|
20241122,155500,20222300000,325500,325500,325500,325500,0
|
|
20241122,155400,20222300000,325500,325500,325500,325500,0
|
|
20241122,155300,20222300000,325500,325500,325500,325500,0
|
|
20241122,155200,20222300000,325500,325500,325500,325500,0
|
|
20241122,155100,20222300000,325500,325500,325500,325500,0
|
|
20241122,155000,20222300000,325500,325500,325500,325500,0
|
|
20241122,154900,20222300000,325500,325500,325500,325500,0
|
|
20241122,154800,20222300000,325500,325500,325500,325500,0
|
|
20241122,154700,20222300000,325500,325500,325500,325500,0
|
|
20241122,154600,20222300000,325500,325500,325500,325500,0
|
|
20241122,154500,20222300000,325500,325500,325500,325500,0
|
|
20241122,154400,20222300000,325500,325500,325500,325500,0
|
|
20241122,154300,20222300000,325500,325500,325500,325500,0
|
|
20241122,154200,20222300000,325500,325500,325500,325500,0
|
|
20241122,154100,20222300000,325500,325500,325500,325500,0
|
|
20241122,154000,20222300000,325500,325500,325500,325500,0
|
|
20241122,153900,20222300000,325500,325500,325500,325500,0
|
|
20241122,153800,20222300000,325500,325500,325500,325500,0
|
|
20241122,153700,20222300000,325500,325500,325500,325500,0
|
|
20241122,153600,20222300000,325500,325500,325500,325500,0
|
|
20241122,153500,20222300000,325500,325500,325500,325500,0
|
|
20241122,153400,20222300000,325500,325500,325500,325500,0
|
|
20241122,153300,20222300000,325500,325500,325500,325500,0
|
|
20241122,153200,20222300000,325500,325500,325500,325500,0
|
|
20241122,153100,20222300000,325500,325500,325500,325500,0
|
|
20241122,153000,20222300000,325500,325500,325500,325500,5906
|
|
20241122,152900,19261098500,326000,326000,326000,326000,0
|
|
20241122,152800,19261098500,326000,326000,326000,326000,0
|
|
20241122,152700,19261098500,326000,326000,326000,326000,0
|
|
20241122,152600,19261098500,326000,326000,326000,326000,0
|
|
20241122,152500,19261098500,326000,326000,326000,326000,0
|
|
20241122,152400,19261098500,326000,326000,326000,326000,0
|
|
20241122,152300,19261098500,326000,326000,326000,326000,0
|
|
20241122,152200,19261098500,326000,326000,326000,326000,0
|
|
20241122,152100,19261098500,326000,326000,326000,326000,0
|
|
20241122,152000,19261098500,326000,326000,326000,326000,0
|
|
20241122,151900,19261098500,326000,326000,326000,325500,263
|
|
20241122,151800,19175450000,325500,325500,326000,325500,65
|
|
20241122,151700,19154277500,326000,326000,326500,325500,79
|
|
20241122,151600,19128532000,326000,325500,326500,325500,390
|
|
20241122,151500,19001394500,326000,325500,326000,325500,131
|
|
20241122,151400,18958749000,326000,325500,326000,325500,54
|
|
20241122,151300,18941159000,326000,326000,326000,325500,8
|
|
20241122,151200,18938552500,326000,326500,326500,326000,115
|
|
20241122,151100,18901061500,326500,326000,326500,326000,36
|
|
20241122,151000,18889314000,326500,326500,326500,325500,109
|
|
20241122,150900,18853779500,326000,326500,326500,326000,286
|
|
20241122,150800,18760540000,326500,326500,326500,326000,25
|
|
20241122,150700,18752381000,326500,326500,326500,326000,37
|
|
20241122,150600,18740314000,326500,326500,326500,326000,24
|
|
20241122,150500,18732482500,326500,326000,326500,326000,43
|
|
20241122,150400,18718444500,326000,326500,326500,326000,109
|
|
20241122,150300,18682860000,326000,326500,326500,326000,26
|
|
20241122,150200,18674376000,326500,326000,326500,326000,37
|
|
20241122,150100,18662298000,326500,326500,326500,326000,40
|
|
20241122,150000,18649240500,326000,327000,327000,326000,151
|
|
20241122,145900,18599877000,327000,327000,327000,326500,61
|
|
20241122,145800,18579940500,326500,326500,326500,326000,207
|
|
20241122,145700,18512355500,326500,326500,326500,326000,30
|
|
20241122,145600,18502561000,326500,326500,326500,326000,40
|
|
20241122,145500,18489502500,326500,326500,326500,326000,23
|
|
20241122,145400,18482000000,326500,326500,326500,326000,64
|
|
20241122,145300,18461105000,326500,327000,327000,326500,136
|
|
20241122,145200,18416685500,327000,327000,327000,326500,33
|
|
20241122,145100,18405904500,326500,327000,327000,326500,148
|
|
20241122,145000,18357558500,326500,327000,327000,326500,34
|
|
20241122,144900,18346452000,327000,327000,327000,326500,39
|
|
20241122,144800,18333702500,327000,326500,327000,326500,36
|
|
20241122,144700,18321936000,327000,326500,327000,326500,142
|
|
20241122,144600,18275509500,326500,326500,327000,326500,33
|
|
20241122,144500,18264726500,327000,327000,327000,326500,73
|
|
20241122,144400,18240860500,327000,327000,327000,326500,34
|
|
20241122,144300,18229744500,327000,326500,327000,326500,27
|
|
20241122,144200,18220923500,327000,327000,327000,326500,49
|
|
20241122,144100,18204901500,326500,327000,327000,326500,27
|
|
20241122,144000,18196076500,327000,326500,327000,326500,34
|
|
20241122,143900,18184959500,327000,327000,327000,326500,134
|
|
20241122,143800,18141142000,327000,327000,327000,326500,47
|
|
20241122,143700,18125774000,327000,327000,327000,326500,53
|
|
20241122,143600,18108443500,327000,327000,327000,326500,12
|
|
20241122,143500,18104520500,327000,327000,327000,326500,42
|
|
20241122,143400,18090788500,326500,327000,327000,326500,38
|
|
20241122,143300,18078367500,327000,327000,327000,326500,32
|
|
20241122,143200,18067905500,326500,327000,327500,326500,28
|
|
20241122,143100,18058749000,327000,327000,327500,326500,45
|
|
20241122,143000,18044031500,327000,327000,327500,326500,93
|
|
20241122,142900,18013589500,327000,327500,327500,326500,17
|
|
20241122,142800,18008029500,327500,327500,327500,327000,45
|
|
20241122,142700,17993301000,327000,327000,327000,327000,28
|
|
20241122,142600,17984145000,327000,327000,327000,326500,41
|
|
20241122,142500,17970738500,327000,327000,327000,326500,43
|
|
20241122,142400,17956685500,327000,327000,327000,326500,56
|
|
20241122,142300,17938386500,326500,327000,327500,326500,63
|
|
20241122,142200,17917779500,327000,327000,327000,326500,45
|
|
20241122,142100,17903065000,326500,327000,327500,326500,73
|
|
20241122,142000,17879184000,327500,327000,327500,327000,17
|
|
20241122,141900,17873622000,327000,327000,327500,326500,185
|
|
20241122,141800,17813112500,327000,327000,327500,326500,91
|
|
20241122,141700,17783345500,326500,326500,327000,326500,110
|
|
20241122,141600,17747403000,327000,327000,327000,326500,46
|
|
20241122,141500,17732364500,327000,327000,327000,326500,32
|
|
20241122,141400,17721904000,326500,327000,327000,326500,113
|
|
20241122,141300,17684986000,327000,327000,327000,326500,14
|
|
20241122,141200,17680409500,326500,327000,327000,326500,74
|
|
20241122,141100,17656213500,327000,326500,327000,326000,324
|
|
20241122,141000,17550527500,327000,326500,327000,326500,60
|
|
20241122,140900,17530920000,327000,326500,327500,326500,75
|
|
20241122,140800,17506365000,327000,327500,327500,327000,43
|
|
20241122,140700,17492289500,327000,327000,327500,327000,112
|
|
20241122,140600,17455651500,327000,327000,327500,327000,18
|
|
20241122,140500,17449759500,327000,327500,327500,327000,53
|
|
20241122,140400,17432403000,327500,327500,327500,327000,43
|
|
20241122,140300,17418329000,327500,327500,328000,327000,46
|
|
20241122,140200,17403270000,327500,327000,327500,327000,54
|
|
20241122,140100,17385585500,327500,327000,327500,327000,12
|
|
20241122,140000,17381656500,327500,327000,327500,327000,49
|
|
20241122,135900,17365611500,327000,327500,327500,327000,124
|
|
20241122,135800,17325002000,328000,326500,328000,326500,790
|
|
20241122,135700,17066572000,327000,327000,327000,326500,114
|
|
20241122,135600,17029330500,327000,327000,327000,326500,44
|
|
20241122,135500,17014943500,327500,327500,328000,327000,50
|
|
20241122,135400,16998557500,328000,328000,328000,326500,43
|
|
20241122,135300,16984473500,328000,328000,328000,328000,28
|
|
20241122,135200,16975289500,328000,328000,328000,327500,11
|
|
20241122,135100,16971682000,328000,327500,328000,327500,40
|
|
20241122,135000,16958569500,327000,328000,328000,326500,137
|
|
20241122,134900,16913706500,328000,327000,328000,327000,119
|
|
20241122,134800,16874750000,327000,327500,327500,327000,45
|
|
20241122,134700,16860013000,327500,327500,328000,327000,92
|
|
20241122,134600,16829893000,327000,328000,328000,327000,64
|
|
20241122,134500,16808936000,328000,328000,328000,327500,39
|
|
20241122,134400,16796153000,328000,328000,328000,327500,47
|
|
20241122,134300,16780748500,327500,328500,328500,327500,51
|
|
20241122,134200,16764041000,328000,328000,328000,327500,74
|
|
20241122,134100,16739771000,328000,328500,328500,328000,43
|
|
20241122,134000,16725654000,328500,328500,328500,328000,26
|
|
20241122,133900,16717116500,328500,328000,328500,328000,53
|
|
20241122,133800,16699708000,328500,328500,328500,328000,24
|
|
20241122,133700,16691826000,328500,328500,328500,328000,54
|
|
20241122,133600,16674087500,328500,328500,328500,328500,10
|
|
20241122,133500,16670802500,328000,328500,328500,328000,73
|
|
20241122,133400,16646823000,328000,328000,328500,328000,166
|
|
20241122,133300,16592302500,328000,328500,328500,328000,8
|
|
20241122,133200,16589676000,328000,328000,328500,328000,53
|
|
20241122,133100,16572278000,328500,328500,328500,328000,22
|
|
20241122,133000,16565052000,328500,328000,328500,328000,25
|
|
20241122,132900,16556840000,328500,328500,329000,328000,135
|
|
20241122,132800,16512507000,328500,329000,329000,328000,88
|
|
20241122,132700,16483604500,328500,328500,329000,328500,38
|
|
20241122,132600,16471110000,328500,328500,329000,328500,18
|
|
20241122,132500,16465194500,329000,328000,329000,328000,204
|
|
20241122,132400,16398228000,328500,328500,328500,328000,29
|
|
20241122,132300,16388702500,328500,328000,328500,328000,78
|
|
20241122,132200,16363082500,328500,328500,328500,328000,61
|
|
20241122,132100,16343064000,328500,328500,328500,328000,29
|
|
20241122,132000,16333538500,328500,328500,328500,327000,252
|
|
20241122,131900,16250943000,328500,328500,328500,328500,14
|
|
20241122,131800,16246344000,328000,329000,329000,328000,77
|
|
20241122,131700,16221035500,328500,328500,329000,328500,27
|
|
20241122,131600,16212157000,329000,329000,329000,328500,37
|
|
20241122,131500,16199985000,329000,328500,329000,328500,35
|
|
20241122,131400,16188486500,328500,328500,328500,328500,34
|
|
20241122,131300,16177317500,328500,328500,329000,328000,127
|
|
20241122,131200,16135578500,328500,329000,329000,328500,82
|
|
20241122,131100,16108617500,329000,328500,329500,328000,1391
|
|
20241122,131000,15651229000,328500,328500,328500,328000,9
|
|
20241122,130900,15648273000,328500,328500,328500,328000,49
|
|
20241122,130800,15632178500,328000,328000,328500,328000,42
|
|
20241122,130700,15618393500,328000,327500,328500,327500,440
|
|
20241122,130600,15474175000,327500,328000,328000,327500,53
|
|
20241122,130500,15456800000,327500,327500,328000,327500,77
|
|
20241122,130400,15431561500,327500,327500,328000,327500,87
|
|
20241122,130300,15403058000,328000,328000,328000,327500,24
|
|
20241122,130200,15395187000,327500,327500,328000,327500,105
|
|
20241122,130100,15360775500,327500,328000,328000,327500,37
|
|
20241122,130000,15348644000,328000,328000,328000,327500,54
|
|
20241122,125900,15330941000,327500,326500,328500,326500,1030
|
|
20241122,125800,14993541500,326500,326000,326500,326000,17
|
|
20241122,125700,14987995500,326500,326500,327000,326500,29
|
|
20241122,125600,14978519500,326500,326500,326500,326500,4
|
|
20241122,125500,14977213500,326500,326500,326500,326500,22
|
|
20241122,125400,14970030500,326500,326000,326500,326000,104
|
|
20241122,125300,14936096500,325500,326000,326000,325500,36
|
|
20241122,125200,14924364500,325500,326500,326500,325500,41
|
|
20241122,125100,14910991500,326500,326500,326500,326000,36
|
|
20241122,125000,14899241000,326500,326500,326500,326500,19
|
|
20241122,124900,14893037500,326500,327000,327000,326500,2
|
|
20241122,124800,14892384000,327000,326000,327000,326000,176
|
|
20241122,124700,14834833500,327000,326000,327000,326000,64
|
|
20241122,124600,14813938000,326500,326500,326500,326500,71
|
|
20241122,124500,14790756500,326500,325500,326500,325500,155
|
|
20241122,124400,14740230500,325500,326000,326000,325500,8
|
|
20241122,124300,14737626000,326000,325500,326000,325500,41
|
|
20241122,124200,14724265000,326000,326000,326000,325500,68
|
|
20241122,124100,14702123000,326000,326000,326000,326000,2
|
|
20241122,124000,14701471000,326000,326500,326500,326000,41
|
|
20241122,123900,14688096000,326000,326500,326500,326000,11
|
|
20241122,123800,14684509000,326500,326500,326500,326500,0
|
|
20241122,123700,14684509000,326500,326500,326500,326000,37
|
|
20241122,123600,14672434000,326500,326500,326500,326500,0
|
|
20241122,123500,14672434000,326500,326000,327000,326000,122
|
|
20241122,123400,14632617000,326000,326500,326500,326000,155
|
|
20241122,123300,14582014500,326000,326000,326500,326000,56
|
|
20241122,123200,14563758000,326000,326000,326000,326000,44
|
|
20241122,123100,14549414000,326500,327000,327000,326500,46
|
|
20241122,123000,14534387000,327000,326500,327000,326500,7
|
|
20241122,122900,14532100500,326500,327000,327000,326500,325
|
|
20241122,122800,14425985000,327000,325500,327000,325500,384
|
|
20241122,122700,14300713000,325500,325500,326000,325500,215
|
|
20241122,122600,14230720500,325500,326000,326000,325500,21
|
|
20241122,122500,14223879500,326000,325500,326000,325500,37
|
|
20241122,122400,14211828000,325500,325500,326000,325500,50
|
|
20241122,122300,14195535000,325500,325500,325500,325500,41
|
|
20241122,122200,14182189500,325500,325500,325500,325000,28
|
|
20241122,122100,14173081500,325000,325000,325000,325000,0
|
|
20241122,122000,14173081500,325000,325500,325500,325000,58
|
|
20241122,121900,14154203000,325000,325500,325500,325000,30
|
|
20241122,121800,14144442500,325500,325500,325500,325500,8
|
|
20241122,121700,14141838500,326000,325500,326000,325500,82
|
|
20241122,121600,14115146500,325000,326000,326000,325000,3
|
|
20241122,121500,14114169500,325000,325500,326000,325000,11
|
|
20241122,121400,14110589500,326000,325500,326000,325500,19
|
|
20241122,121300,14104396000,325500,325500,326000,325000,28
|
|
20241122,121200,14095284500,325500,326000,326000,325500,23
|
|
20241122,121100,14087797000,326000,326000,326000,325500,24
|
|
20241122,121000,14079973500,326000,326500,326500,326000,157
|
|
20241122,120900,14028726000,326500,326500,326500,326500,23
|
|
20241122,120800,14021216500,326500,327000,327000,326500,35
|
|
20241122,120700,14009778500,326500,326500,327000,326500,13
|
|
20241122,120600,14005532000,326500,327000,327000,326500,20
|
|
20241122,120500,13998998500,327000,326500,327000,326500,19
|
|
20241122,120400,13992787500,326500,327000,327000,326500,20
|
|
20241122,120300,13986251500,326500,326500,327000,326500,73
|
|
20241122,120200,13962393000,327000,326500,327000,326500,29
|
|
20241122,120100,13952917000,327000,326500,327000,326500,16
|
|
20241122,120000,13947692500,327000,326500,327000,326500,62
|
|
20241122,115900,13927425000,326500,326500,327000,326500,15
|
|
20241122,115800,13922527000,326500,326500,327000,326500,26
|
|
20241122,115700,13914037500,326500,326500,327000,326500,131
|
|
20241122,115600,13871258000,326500,326500,327000,326500,79
|
|
20241122,115500,13845460000,326500,327000,327000,326500,131
|
|
20241122,115400,13802632000,326500,326500,327000,326500,61
|
|
20241122,115300,13782700500,326500,326500,326500,326000,19
|
|
20241122,115200,13776498000,327000,326500,327000,326500,37
|
|
20241122,115100,13764417000,326000,326000,326500,326000,138
|
|
20241122,115000,13719365000,326000,326500,326500,326000,28
|
|
20241122,114900,13710224500,326500,326500,326500,326500,3
|
|
20241122,114800,13709245000,326000,326500,326500,326000,26
|
|
20241122,114700,13700761000,326500,326000,326500,326000,27
|
|
20241122,114600,13691946000,326500,326000,326500,326000,19
|
|
20241122,114500,13685743000,326000,325500,326000,325500,50
|
|
20241122,114400,13669444000,325500,325500,325500,325500,18
|
|
20241122,114300,13663585000,325500,326000,326000,325500,70
|
|
20241122,114200,13640787500,326000,326000,326000,326000,0
|
|
20241122,114100,13640787500,326000,326500,326500,326000,57
|
|
20241122,114000,13622178000,326500,326500,326500,326500,152
|
|
20241122,113900,13572550000,326000,326000,326500,326000,8
|
|
20241122,113800,13569941500,326500,326000,326500,326000,67
|
|
20241122,113700,13548090000,326000,324500,326000,324500,881
|
|
20241122,113600,13261552000,324500,324500,324500,324500,51
|
|
20241122,113500,13245002500,324500,324500,325000,324500,20
|
|
20241122,113400,13238510000,325000,324500,325000,324500,43
|
|
20241122,113300,13224548500,324500,325000,325000,324500,30
|
|
20241122,113200,13214813000,325000,324500,325000,324500,2
|
|
20241122,113100,13214163500,324500,324500,325000,324500,40
|
|
20241122,113000,13201176000,325000,325000,325000,324500,36
|
|
20241122,112900,13189492000,324500,325000,325000,324500,30
|
|
20241122,112800,13179743000,325000,325000,325000,324500,68
|
|
20241122,112700,13157644500,325000,325000,325000,325000,20
|
|
20241122,112600,13151144500,325000,324500,325000,324500,231
|
|
20241122,112500,13076077500,324500,324500,325000,324500,73
|
|
20241122,112400,13052381000,325000,324500,325000,324500,55
|
|
20241122,112300,13034520500,324500,324500,325000,324500,254
|
|
20241122,112200,12952090000,324500,324500,325000,324500,14
|
|
20241122,112100,12947546500,325000,324500,325000,324500,37
|
|
20241122,112000,12935527500,324500,325000,325000,324500,116
|
|
20241122,111900,12897833000,325000,325000,325500,325000,92
|
|
20241122,111800,12867932500,325000,325000,325000,325000,45
|
|
20241122,111700,12853307500,325500,325500,325500,325000,39
|
|
20241122,111600,12840617500,325500,325500,325500,325000,68
|
|
20241122,111500,12818516000,325500,325500,325500,325500,261
|
|
20241122,111400,12733560500,325500,325500,326000,325500,108
|
|
20241122,111300,12698398500,326000,326000,326000,325500,53
|
|
20241122,111200,12681145000,326000,326000,326000,326000,108
|
|
20241122,111100,12645937000,325500,326000,326000,325500,47
|
|
20241122,111000,12630615500,326500,326500,326500,325500,72
|
|
20241122,110900,12607141500,326500,326500,327000,326000,91
|
|
20241122,110800,12577433500,326000,326000,326500,325500,73
|
|
20241122,110700,12553628500,326000,325500,326000,325500,59
|
|
20241122,110600,12534399000,325500,326000,326000,325500,229
|
|
20241122,110500,12459758000,326000,326000,326500,326000,346
|
|
20241122,110400,12346961000,326000,326500,326500,326000,23
|
|
20241122,110300,12339453000,326500,327000,327500,326000,270
|
|
20241122,110200,12251213000,327000,327500,328000,327000,152
|
|
20241122,110100,12201446000,327500,328000,328000,327500,18
|
|
20241122,110000,12195544500,328500,328000,328500,328000,126
|
|
20241122,105900,12154164000,328000,328000,328500,327500,136
|
|
20241122,105800,12109554500,328500,329000,329500,328500,398
|
|
20241122,105700,11978657000,328500,328500,329500,328500,609
|
|
20241122,105600,11778370500,329000,328000,329000,328000,281
|
|
20241122,105500,11686028500,328000,327500,328000,327500,363
|
|
20241122,105400,11566994500,328000,327500,328500,327500,73
|
|
20241122,105300,11543050000,328000,328000,328000,328000,98
|
|
20241122,105200,11510906000,328000,329000,329000,327500,233
|
|
20241122,105100,11434383500,328500,329000,329500,328500,295
|
|
20241122,105000,11337319000,329000,329000,329500,329000,416
|
|
20241122,104900,11200411500,329500,329000,329500,329000,783
|
|
20241122,104800,10942639000,329000,327000,329000,326500,1748
|
|
20241122,104700,10369446000,327000,327000,327000,326500,88
|
|
20241122,104600,10340670500,327000,327000,327000,326500,131
|
|
20241122,104500,10297842000,327000,327000,327500,326500,377
|
|
20241122,104400,10174559500,326500,326500,327000,326500,99
|
|
20241122,104300,10142196500,327000,326500,327000,326000,263
|
|
20241122,104200,10056318500,326500,326500,327000,326000,111
|
|
20241122,104100,10020075500,326500,326500,327000,326000,233
|
|
20241122,104000,9943996000,326500,325500,326500,325500,820
|
|
20241122,103900,9676743000,325500,326000,326000,325000,194
|
|
20241122,103800,9613591500,326000,326000,326000,326000,134
|
|
20241122,103700,9569907500,326000,326000,326500,326000,247
|
|
20241122,103600,9489309500,326500,326000,326500,325500,367
|
|
20241122,103500,9369686500,325500,325500,326000,325500,816
|
|
20241122,103400,9103956500,325500,324500,325500,324500,559
|
|
20241122,103300,8922274000,325000,324500,325000,324500,141
|
|
20241122,103200,8876477000,325000,324500,325000,324500,215
|
|
20241122,103100,8806699500,324500,325000,325000,324500,118
|
|
20241122,103000,8768379500,325000,324500,325000,324500,211
|
|
20241122,102900,8699901500,324500,324500,324500,324000,280
|
|
20241122,102800,8609054000,324000,324000,324500,324000,72
|
|
20241122,102700,8585712500,324500,324500,325000,324000,324
|
|
20241122,102600,8480573500,325000,326000,326000,325000,162
|
|
20241122,102500,8427887500,326000,325000,326000,325000,669
|
|
20241122,102400,8210202000,325000,325500,325500,324500,863
|
|
20241122,102300,7929340000,325000,324000,325000,324000,1454
|
|
20241122,102200,7457412500,323500,323500,324000,323500,753
|
|
20241122,102100,7213454500,323500,323500,323500,323000,210
|
|
20241122,102000,7145523500,323500,324000,324000,323500,818
|
|
20241122,101900,6880655000,323500,323000,324000,323000,428
|
|
20241122,101800,6742197000,323000,323500,323500,323000,115
|
|
20241122,101700,6705019000,323500,323000,323500,323000,196
|
|
20241122,101600,6641618000,323500,323500,323500,323000,152
|
|
20241122,101500,6592514000,323000,323500,323500,322500,326
|
|
20241122,101400,6487192000,323500,321500,323500,321500,495
|
|
20241122,101300,6327588500,321500,321000,321500,321000,94
|
|
20241122,101200,6297375500,321000,320500,321000,320500,161
|
|
20241122,101100,6245740000,320500,321000,321500,320500,73
|
|
20241122,101000,6222322000,321000,320500,321000,320500,53
|
|
20241122,100900,6205317000,321000,321500,322000,320500,314
|
|
20241122,100800,6104453000,322000,323000,323500,321500,300
|
|
20241122,100700,6007670500,323000,323500,324000,323000,585
|
|
20241122,100600,5818428000,323500,323000,323500,322500,633
|
|
20241122,100500,5613826500,323000,323000,323500,322500,726
|
|
20241122,100400,5379200500,323000,321500,323000,321500,1122
|
|
20241122,100300,5017573500,321500,320000,322500,320000,1092
|
|
20241122,100200,4666236500,321000,321500,321500,320000,138
|
|
20241122,100100,4621946000,320500,321500,321500,320500,433
|
|
20241122,100000,4482811000,321000,319500,321000,319000,1558
|
|
20241122,095900,3983476000,319500,320000,320000,319000,976
|
|
20241122,095800,3671619000,320000,317500,320000,317500,1822
|
|
20241122,095700,3091094000,317500,318000,318000,317500,253
|
|
20241122,095600,3010758000,318000,316500,318000,316500,1410
|
|
20241122,095500,2563803000,316500,316000,316500,316000,683
|
|
20241122,095400,2347806500,315500,315500,316000,315500,114
|
|
20241122,095300,2311789500,316000,315500,316000,315500,2
|
|
20241122,095200,2311158000,315500,316000,316000,315500,50
|
|
20241122,095100,2295381500,316000,315500,316000,315500,10
|
|
20241122,095000,2292222500,315500,316000,316000,315500,3
|
|
20241122,094900,2291275500,315500,315500,315500,315500,16
|
|
20241122,094800,2286227500,315500,315500,315500,315500,117
|
|
20241122,094700,2249314000,315500,315500,315500,315500,35
|
|
20241122,094600,2238271500,315500,316000,316000,315500,172
|
|
20241122,094500,2184003500,315500,315500,315500,315500,366
|
|
20241122,094400,2068530500,315500,315500,315500,315000,68
|
|
20241122,094300,2047093000,315500,315500,315500,315000,73
|
|
20241122,094200,2024062000,315500,315000,315500,315000,31
|
|
20241122,094100,2014282500,315500,315500,315500,315000,35
|
|
20241122,094000,2003252000,315500,315500,315500,315500,16
|
|
20241122,093900,1998204000,315000,315500,315500,315000,34
|
|
20241122,093800,1987489500,315500,315500,315500,315000,19
|
|
20241122,093700,1981496500,315500,315500,315500,315000,107
|
|
20241122,093600,1947739000,315500,315500,315500,315500,30
|
|
20241122,093500,1938274000,315500,315500,315500,315500,91
|
|
20241122,093400,1909563500,315500,315500,315500,315000,196
|
|
20241122,093300,1847770500,315000,315500,315500,315000,144
|
|
20241122,093200,1802407500,315000,316000,316000,315000,564
|
|
20241122,093100,1624521500,315500,316000,316000,315500,133
|
|
20241122,093000,1582499000,316000,316000,316000,316000,32
|
|
20241122,092900,1572387000,315500,316000,316000,315500,422
|
|
20241122,092800,1439066000,316000,316000,316000,315500,38
|
|
20241122,092700,1427060000,316000,316500,316500,315500,623
|
|
20241122,092600,1230204500,316000,316500,316500,316000,52
|
|
20241122,092500,1213760500,316500,316000,316500,316000,7
|
|
20241122,092400,1211548000,316000,316000,316500,315500,227
|
|
20241122,092300,1139813500,315500,315500,316000,315500,19
|
|
20241122,092200,1133813500,315500,316000,316000,315500,53
|
|
20241122,092100,1117082000,316000,316000,316000,315500,347
|
|
20241122,092000,1007455000,316000,316500,316500,316000,85
|
|
20241122,091900,980563000,316500,316000,316500,315500,200
|
|
20241122,091800,917355000,316000,316000,316000,316000,26
|
|
20241122,091700,909139000,315500,315500,315500,315500,104
|
|
20241122,091600,876327000,315500,315500,315500,315500,61
|
|
20241122,091500,857081500,315500,315500,315500,315500,238
|
|
20241122,091400,781992500,315500,315000,315500,315000,16
|
|
20241122,091300,776946500,315000,315000,315500,315000,23
|
|
20241122,091200,769692000,315500,315500,315500,315000,127
|
|
20241122,091100,729676500,315000,315000,315500,315000,156
|
|
20241122,091000,680526500,315000,315000,315000,314500,198
|
|
20241122,090900,618157000,315000,315000,315500,314500,182
|
|
20241122,090800,560838500,315000,315000,315000,315000,65
|
|
20241122,090700,540363500,315000,315500,315500,315000,233
|
|
20241122,090600,466927500,315500,316000,316000,315500,32
|
|
20241122,090500,456831000,315500,315000,316500,315000,58
|
|
20241122,090400,438518500,315000,314500,316000,314500,236
|
|
20241122,090300,364082000,314500,314500,315500,314500,216
|
|
20241122,090200,296064500,314500,315500,315500,314500,166
|
|
20241122,090100,243777500,315500,316500,316500,315500,383
|
|
20241122,090000,122779000,316500,316500,317000,316000,388
|