716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,205300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,205200,229198774500,390000,390000,390000,390000,0
|
|
20241111,205100,229198774500,390000,390000,390000,390000,0
|
|
20241111,205000,229198774500,390000,390000,390000,390000,0
|
|
20241111,204900,229198774500,390000,390000,390000,390000,0
|
|
20241111,204800,229198774500,390000,390000,390000,390000,0
|
|
20241111,204700,229198774500,390000,390000,390000,390000,0
|
|
20241111,204600,229198774500,390000,390000,390000,390000,0
|
|
20241111,204500,229198774500,390000,390000,390000,390000,0
|
|
20241111,204400,229198774500,390000,390000,390000,390000,0
|
|
20241111,204300,229198774500,390000,390000,390000,390000,0
|
|
20241111,204200,229198774500,390000,390000,390000,390000,0
|
|
20241111,204100,229198774500,390000,390000,390000,390000,0
|
|
20241111,204000,229198774500,390000,390000,390000,390000,0
|
|
20241111,203900,229198774500,390000,390000,390000,390000,0
|
|
20241111,203800,229198774500,390000,390000,390000,390000,0
|
|
20241111,203700,229198774500,390000,390000,390000,390000,0
|
|
20241111,203600,229198774500,390000,390000,390000,390000,0
|
|
20241111,203500,229198774500,390000,390000,390000,390000,0
|
|
20241111,203400,229198774500,390000,390000,390000,390000,0
|
|
20241111,203300,229198774500,390000,390000,390000,390000,0
|
|
20241111,203200,229198774500,390000,390000,390000,390000,0
|
|
20241111,203100,229198774500,390000,390000,390000,390000,0
|
|
20241111,203000,229198774500,390000,390000,390000,390000,0
|
|
20241111,202900,229198774500,390000,390000,390000,390000,0
|
|
20241111,202800,229198774500,390000,390000,390000,390000,0
|
|
20241111,202700,229198774500,390000,390000,390000,390000,0
|
|
20241111,202600,229198774500,390000,390000,390000,390000,0
|
|
20241111,202500,229198774500,390000,390000,390000,390000,0
|
|
20241111,202400,229198774500,390000,390000,390000,390000,0
|
|
20241111,202300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,202200,229198774500,390000,390000,390000,390000,0
|
|
20241111,202100,229198774500,390000,390000,390000,390000,0
|
|
20241111,202000,229198774500,390000,390000,390000,390000,0
|
|
20241111,201900,229198774500,390000,390000,390000,390000,0
|
|
20241111,201800,229198774500,390000,390000,390000,390000,0
|
|
20241111,201700,229198774500,390000,390000,390000,390000,0
|
|
20241111,201600,229198774500,390000,390000,390000,390000,0
|
|
20241111,201500,229198774500,390000,390000,390000,390000,0
|
|
20241111,201400,229198774500,390000,390000,390000,390000,0
|
|
20241111,201300,229198774500,390000,390000,390000,390000,0
|
|
20241111,201200,229198774500,390000,390000,390000,390000,0
|
|
20241111,201100,229198774500,390000,390000,390000,390000,0
|
|
20241111,201000,229198774500,390000,390000,390000,390000,0
|
|
20241111,200900,229198774500,390000,390000,390000,390000,0
|
|
20241111,200800,229198774500,390000,390000,390000,390000,0
|
|
20241111,200700,229198774500,390000,390000,390000,390000,0
|
|
20241111,200600,229198774500,390000,390000,390000,390000,0
|
|
20241111,200500,229198774500,390000,390000,390000,390000,0
|
|
20241111,200400,229198774500,390000,390000,390000,390000,0
|
|
20241111,200300,229198774500,390000,390000,390000,390000,0
|
|
20241111,200200,229198774500,390000,390000,390000,390000,0
|
|
20241111,200100,229198774500,390000,390000,390000,390000,0
|
|
20241111,200000,229198774500,390000,390000,390000,390000,0
|
|
20241111,195900,229198774500,390000,390000,390000,390000,0
|
|
20241111,195800,229198774500,390000,390000,390000,390000,0
|
|
20241111,195700,229198774500,390000,390000,390000,390000,0
|
|
20241111,195600,229198774500,390000,390000,390000,390000,0
|
|
20241111,195500,229198774500,390000,390000,390000,390000,0
|
|
20241111,195400,229198774500,390000,390000,390000,390000,0
|
|
20241111,195300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,195200,229198774500,390000,390000,390000,390000,0
|
|
20241111,195100,229198774500,390000,390000,390000,390000,0
|
|
20241111,195000,229198774500,390000,390000,390000,390000,0
|
|
20241111,194900,229198774500,390000,390000,390000,390000,0
|
|
20241111,194800,229198774500,390000,390000,390000,390000,0
|
|
20241111,194700,229198774500,390000,390000,390000,390000,0
|
|
20241111,194600,229198774500,390000,390000,390000,390000,0
|
|
20241111,194500,229198774500,390000,390000,390000,390000,0
|
|
20241111,194400,229198774500,390000,390000,390000,390000,0
|
|
20241111,194300,229198774500,390000,390000,390000,390000,0
|
|
20241111,194200,229198774500,390000,390000,390000,390000,0
|
|
20241111,194100,229198774500,390000,390000,390000,390000,0
|
|
20241111,194000,229198774500,390000,390000,390000,390000,0
|
|
20241111,193900,229198774500,390000,390000,390000,390000,0
|
|
20241111,193800,229198774500,390000,390000,390000,390000,0
|
|
20241111,193700,229198774500,390000,390000,390000,390000,0
|
|
20241111,193600,229198774500,390000,390000,390000,390000,0
|
|
20241111,193500,229198774500,390000,390000,390000,390000,0
|
|
20241111,193400,229198774500,390000,390000,390000,390000,0
|
|
20241111,193300,229198774500,390000,390000,390000,390000,0
|
|
20241111,193200,229198774500,390000,390000,390000,390000,0
|
|
20241111,193100,229198774500,390000,390000,390000,390000,0
|
|
20241111,193000,229198774500,390000,390000,390000,390000,0
|
|
20241111,192900,229198774500,390000,390000,390000,390000,0
|
|
20241111,192800,229198774500,390000,390000,390000,390000,0
|
|
20241111,192700,229198774500,390000,390000,390000,390000,0
|
|
20241111,192600,229198774500,390000,390000,390000,390000,0
|
|
20241111,192500,229198774500,390000,390000,390000,390000,0
|
|
20241111,192400,229198774500,390000,390000,390000,390000,0
|
|
20241111,192300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,192200,229198774500,390000,390000,390000,390000,0
|
|
20241111,192100,229198774500,390000,390000,390000,390000,0
|
|
20241111,192000,229198774500,390000,390000,390000,390000,0
|
|
20241111,191900,229198774500,390000,390000,390000,390000,0
|
|
20241111,191800,229198774500,390000,390000,390000,390000,0
|
|
20241111,191700,229198774500,390000,390000,390000,390000,0
|
|
20241111,191600,229198774500,390000,390000,390000,390000,0
|
|
20241111,191500,229198774500,390000,390000,390000,390000,0
|
|
20241111,191400,229198774500,390000,390000,390000,390000,0
|
|
20241111,191300,229198774500,390000,390000,390000,390000,0
|
|
20241111,191200,229198774500,390000,390000,390000,390000,0
|
|
20241111,191100,229198774500,390000,390000,390000,390000,0
|
|
20241111,191000,229198774500,390000,390000,390000,390000,0
|
|
20241111,190900,229198774500,390000,390000,390000,390000,0
|
|
20241111,190800,229198774500,390000,390000,390000,390000,0
|
|
20241111,190700,229198774500,390000,390000,390000,390000,0
|
|
20241111,190600,229198774500,390000,390000,390000,390000,0
|
|
20241111,190500,229198774500,390000,390000,390000,390000,0
|
|
20241111,190400,229198774500,390000,390000,390000,390000,0
|
|
20241111,190300,229198774500,390000,390000,390000,390000,0
|
|
20241111,190200,229198774500,390000,390000,390000,390000,0
|
|
20241111,190100,229198774500,390000,390000,390000,390000,0
|
|
20241111,190000,229198774500,390000,390000,390000,390000,0
|
|
20241111,185900,229198774500,390000,390000,390000,390000,0
|
|
20241111,185800,229198774500,390000,390000,390000,390000,0
|
|
20241111,185700,229198774500,390000,390000,390000,390000,0
|
|
20241111,185600,229198774500,390000,390000,390000,390000,0
|
|
20241111,185500,229198774500,390000,390000,390000,390000,0
|
|
20241111,185400,229198774500,390000,390000,390000,390000,0
|
|
20241111,185300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,185200,229198774500,390000,390000,390000,390000,0
|
|
20241111,185100,229198774500,390000,390000,390000,390000,0
|
|
20241111,185000,229198774500,390000,390000,390000,390000,0
|
|
20241111,184900,229198774500,390000,390000,390000,390000,0
|
|
20241111,184800,229198774500,390000,390000,390000,390000,0
|
|
20241111,184700,229198774500,390000,390000,390000,390000,0
|
|
20241111,184600,229198774500,390000,390000,390000,390000,0
|
|
20241111,184500,229198774500,390000,390000,390000,390000,0
|
|
20241111,184400,229198774500,390000,390000,390000,390000,0
|
|
20241111,184300,229198774500,390000,390000,390000,390000,0
|
|
20241111,184200,229198774500,390000,390000,390000,390000,0
|
|
20241111,184100,229198774500,390000,390000,390000,390000,0
|
|
20241111,184000,229198774500,390000,390000,390000,390000,0
|
|
20241111,183900,229198774500,390000,390000,390000,390000,0
|
|
20241111,183800,229198774500,390000,390000,390000,390000,0
|
|
20241111,183700,229198774500,390000,390000,390000,390000,0
|
|
20241111,183600,229198774500,390000,390000,390000,390000,0
|
|
20241111,183500,229198774500,390000,390000,390000,390000,0
|
|
20241111,183400,229198774500,390000,390000,390000,390000,0
|
|
20241111,183300,229198774500,390000,390000,390000,390000,0
|
|
20241111,183200,229198774500,390000,390000,390000,390000,0
|
|
20241111,183100,229198774500,390000,390000,390000,390000,0
|
|
20241111,183000,229198774500,390000,390000,390000,390000,0
|
|
20241111,182900,229198774500,390000,390000,390000,390000,0
|
|
20241111,182800,229198774500,390000,390000,390000,390000,0
|
|
20241111,182700,229198774500,390000,390000,390000,390000,0
|
|
20241111,182600,229198774500,390000,390000,390000,390000,0
|
|
20241111,182500,229198774500,390000,390000,390000,390000,0
|
|
20241111,182400,229198774500,390000,390000,390000,390000,0
|
|
20241111,182300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,182200,229198774500,390000,390000,390000,390000,0
|
|
20241111,182100,229198774500,390000,390000,390000,390000,0
|
|
20241111,182000,229198774500,390000,390000,390000,390000,0
|
|
20241111,181900,229198774500,390000,390000,390000,390000,0
|
|
20241111,181800,229198774500,390000,390000,390000,390000,0
|
|
20241111,181700,229198774500,390000,390000,390000,390000,0
|
|
20241111,181600,229198774500,390000,390000,390000,390000,0
|
|
20241111,181500,229198774500,390000,390000,390000,390000,0
|
|
20241111,181400,229198774500,390000,390000,390000,390000,0
|
|
20241111,181300,229198774500,390000,390000,390000,390000,0
|
|
20241111,181200,229198774500,390000,390000,390000,390000,0
|
|
20241111,181100,229198774500,390000,390000,390000,390000,0
|
|
20241111,181000,229198774500,390000,390000,390000,390000,0
|
|
20241111,180900,229198774500,390000,390000,390000,390000,0
|
|
20241111,180800,229198774500,390000,390000,390000,390000,0
|
|
20241111,180700,229198774500,390000,390000,390000,390000,0
|
|
20241111,180600,229198774500,390000,390000,390000,390000,0
|
|
20241111,180500,229198774500,390000,390000,390000,390000,0
|
|
20241111,180400,229198774500,390000,390000,390000,390000,0
|
|
20241111,180300,229198774500,390000,390000,390000,390000,0
|
|
20241111,180200,229198774500,390000,390000,390000,390000,0
|
|
20241111,180100,229198774500,390000,390000,390000,390000,0
|
|
20241111,180000,229198774500,390000,390000,390000,390000,0
|
|
20241111,175900,229198774500,390000,390000,390000,390000,0
|
|
20241111,175800,229198774500,390000,390000,390000,390000,0
|
|
20241111,175700,229198774500,390000,390000,390000,390000,0
|
|
20241111,175600,229198774500,390000,390000,390000,390000,0
|
|
20241111,175500,229198774500,390000,390000,390000,390000,0
|
|
20241111,175400,229198774500,390000,390000,390000,390000,0
|
|
20241111,175300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,175200,229198774500,390000,390000,390000,390000,0
|
|
20241111,175100,229198774500,390000,390000,390000,390000,0
|
|
20241111,175000,229198774500,390000,390000,390000,390000,0
|
|
20241111,174900,229198774500,390000,390000,390000,390000,0
|
|
20241111,174800,229198774500,390000,390000,390000,390000,0
|
|
20241111,174700,229198774500,390000,390000,390000,390000,0
|
|
20241111,174600,229198774500,390000,390000,390000,390000,0
|
|
20241111,174500,229198774500,390000,390000,390000,390000,0
|
|
20241111,174400,229198774500,390000,390000,390000,390000,0
|
|
20241111,174300,229198774500,390000,390000,390000,390000,0
|
|
20241111,174200,229198774500,390000,390000,390000,390000,0
|
|
20241111,174100,229198774500,390000,390000,390000,390000,0
|
|
20241111,174000,229198774500,390000,390000,390000,390000,0
|
|
20241111,173900,229198774500,390000,390000,390000,390000,0
|
|
20241111,173800,229198774500,390000,390000,390000,390000,0
|
|
20241111,173700,229198774500,390000,390000,390000,390000,0
|
|
20241111,173600,229198774500,390000,390000,390000,390000,0
|
|
20241111,173500,229198774500,390000,390000,390000,390000,0
|
|
20241111,173400,229198774500,390000,390000,390000,390000,0
|
|
20241111,173300,229198774500,390000,390000,390000,390000,0
|
|
20241111,173200,229198774500,390000,390000,390000,390000,0
|
|
20241111,173100,229198774500,390000,390000,390000,390000,0
|
|
20241111,173000,229198774500,390000,390000,390000,390000,0
|
|
20241111,172900,229198774500,390000,390000,390000,390000,0
|
|
20241111,172800,229198774500,390000,390000,390000,390000,0
|
|
20241111,172700,229198774500,390000,390000,390000,390000,0
|
|
20241111,172600,229198774500,390000,390000,390000,390000,0
|
|
20241111,172500,229198774500,390000,390000,390000,390000,0
|
|
20241111,172400,229198774500,390000,390000,390000,390000,0
|
|
20241111,172300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,172200,229198774500,390000,390000,390000,390000,0
|
|
20241111,172100,229198774500,390000,390000,390000,390000,0
|
|
20241111,172000,229198774500,390000,390000,390000,390000,0
|
|
20241111,171900,229198774500,390000,390000,390000,390000,0
|
|
20241111,171800,229198774500,390000,390000,390000,390000,0
|
|
20241111,171700,229198774500,390000,390000,390000,390000,0
|
|
20241111,171600,229198774500,390000,390000,390000,390000,0
|
|
20241111,171500,229198774500,390000,390000,390000,390000,0
|
|
20241111,171400,229198774500,390000,390000,390000,390000,0
|
|
20241111,171300,229198774500,390000,390000,390000,390000,0
|
|
20241111,171200,229198774500,390000,390000,390000,390000,0
|
|
20241111,171100,229198774500,390000,390000,390000,390000,0
|
|
20241111,171000,229198774500,390000,390000,390000,390000,0
|
|
20241111,170900,229198774500,390000,390000,390000,390000,0
|
|
20241111,170800,229198774500,390000,390000,390000,390000,0
|
|
20241111,170700,229198774500,390000,390000,390000,390000,0
|
|
20241111,170600,229198774500,390000,390000,390000,390000,0
|
|
20241111,170500,229198774500,390000,390000,390000,390000,0
|
|
20241111,170400,229198774500,390000,390000,390000,390000,0
|
|
20241111,170300,229198774500,390000,390000,390000,390000,0
|
|
20241111,170200,229198774500,390000,390000,390000,390000,0
|
|
20241111,170100,229198774500,390000,390000,390000,390000,0
|
|
20241111,170000,229198774500,390000,390000,390000,390000,0
|
|
20241111,165900,229198774500,390000,390000,390000,390000,0
|
|
20241111,165800,229198774500,390000,390000,390000,390000,0
|
|
20241111,165700,229198774500,390000,390000,390000,390000,0
|
|
20241111,165600,229198774500,390000,390000,390000,390000,0
|
|
20241111,165500,229198774500,390000,390000,390000,390000,0
|
|
20241111,165400,229198774500,390000,390000,390000,390000,0
|
|
20241111,165300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,165200,229198774500,390000,390000,390000,390000,0
|
|
20241111,165100,229198774500,390000,390000,390000,390000,0
|
|
20241111,165000,229198774500,390000,390000,390000,390000,0
|
|
20241111,164900,229198774500,390000,390000,390000,390000,0
|
|
20241111,164800,229198774500,390000,390000,390000,390000,0
|
|
20241111,164700,229198774500,390000,390000,390000,390000,0
|
|
20241111,164600,229198774500,390000,390000,390000,390000,0
|
|
20241111,164500,229198774500,390000,390000,390000,390000,0
|
|
20241111,164400,229198774500,390000,390000,390000,390000,0
|
|
20241111,164300,229198774500,390000,390000,390000,390000,0
|
|
20241111,164200,229198774500,390000,390000,390000,390000,0
|
|
20241111,164100,229198774500,390000,390000,390000,390000,0
|
|
20241111,164000,229198774500,390000,390000,390000,390000,0
|
|
20241111,163900,229198774500,390000,390000,390000,390000,0
|
|
20241111,163800,229198774500,390000,390000,390000,390000,0
|
|
20241111,163700,229198774500,390000,390000,390000,390000,0
|
|
20241111,163600,229198774500,390000,390000,390000,390000,0
|
|
20241111,163500,229198774500,390000,390000,390000,390000,0
|
|
20241111,163400,229198774500,390000,390000,390000,390000,0
|
|
20241111,163300,229198774500,390000,390000,390000,390000,0
|
|
20241111,163200,229198774500,390000,390000,390000,390000,0
|
|
20241111,163100,229198774500,390000,390000,390000,390000,0
|
|
20241111,163000,229198774500,390000,390000,390000,390000,0
|
|
20241111,162900,229198774500,390000,390000,390000,390000,0
|
|
20241111,162800,229198774500,390000,390000,390000,390000,0
|
|
20241111,162700,229198774500,390000,390000,390000,390000,0
|
|
20241111,162600,229198774500,390000,390000,390000,390000,0
|
|
20241111,162500,229198774500,390000,390000,390000,390000,0
|
|
20241111,162400,229198774500,390000,390000,390000,390000,0
|
|
20241111,162300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,162200,229198774500,390000,390000,390000,390000,0
|
|
20241111,162100,229198774500,390000,390000,390000,390000,0
|
|
20241111,162000,229198774500,390000,390000,390000,390000,0
|
|
20241111,161900,229198774500,390000,390000,390000,390000,0
|
|
20241111,161800,229198774500,390000,390000,390000,390000,0
|
|
20241111,161700,229198774500,390000,390000,390000,390000,0
|
|
20241111,161600,229198774500,390000,390000,390000,390000,0
|
|
20241111,161500,229198774500,390000,390000,390000,390000,0
|
|
20241111,161400,229198774500,390000,390000,390000,390000,0
|
|
20241111,161300,229198774500,390000,390000,390000,390000,0
|
|
20241111,161200,229198774500,390000,390000,390000,390000,0
|
|
20241111,161100,229198774500,390000,390000,390000,390000,0
|
|
20241111,161000,229198774500,390000,390000,390000,390000,0
|
|
20241111,160900,229198774500,390000,390000,390000,390000,0
|
|
20241111,160800,229198774500,390000,390000,390000,390000,0
|
|
20241111,160700,229198774500,390000,390000,390000,390000,0
|
|
20241111,160600,229198774500,390000,390000,390000,390000,0
|
|
20241111,160500,229198774500,390000,390000,390000,390000,0
|
|
20241111,160400,229198774500,390000,390000,390000,390000,0
|
|
20241111,160300,229198774500,390000,390000,390000,390000,0
|
|
20241111,160200,229198774500,390000,390000,390000,390000,0
|
|
20241111,160100,229198774500,390000,390000,390000,390000,0
|
|
20241111,160000,229198774500,390000,390000,390000,390000,0
|
|
20241111,155900,229198774500,390000,390000,390000,390000,0
|
|
20241111,155800,229198774500,390000,390000,390000,390000,0
|
|
20241111,155700,229198774500,390000,390000,390000,390000,0
|
|
20241111,155600,229198774500,390000,390000,390000,390000,0
|
|
20241111,155500,229198774500,390000,390000,390000,390000,0
|
|
20241111,155400,229198774500,390000,390000,390000,390000,0
|
|
20241111,155300,229198774500,390000,390000,390000,390000,14739
|
|
20241111,155200,229198774500,390000,390000,390000,390000,0
|
|
20241111,155100,229198774500,390000,390000,390000,390000,0
|
|
20241111,155000,229198774500,390000,390000,390000,390000,0
|
|
20241111,154900,229198774500,390000,390000,390000,390000,0
|
|
20241111,154800,229198774500,390000,390000,390000,390000,0
|
|
20241111,154700,229198774500,390000,390000,390000,390000,0
|
|
20241111,154600,229198774500,390000,390000,390000,390000,0
|
|
20241111,154500,229198774500,390000,390000,390000,390000,0
|
|
20241111,154400,229198774500,390000,390000,390000,390000,0
|
|
20241111,154300,229198774500,390000,390000,390000,390000,0
|
|
20241111,154200,229198774500,390000,390000,390000,390000,0
|
|
20241111,154100,229198774500,390000,390000,390000,390000,0
|
|
20241111,154000,229198774500,390000,390000,390000,390000,0
|
|
20241111,153900,229198774500,390000,390000,390000,390000,0
|
|
20241111,153800,229198774500,390000,390000,390000,390000,0
|
|
20241111,153700,229198774500,390000,390000,390000,390000,0
|
|
20241111,153600,229198774500,390000,390000,390000,390000,0
|
|
20241111,153500,229198774500,390000,390000,390000,390000,0
|
|
20241111,153400,229198774500,390000,390000,390000,390000,0
|
|
20241111,153300,229198774500,390000,390000,390000,390000,0
|
|
20241111,153200,229198774500,390000,390000,390000,390000,0
|
|
20241111,153100,229198774500,390000,390000,390000,390000,0
|
|
20241111,153000,229198774500,390000,390000,390000,390000,14739
|
|
20241111,152900,223450564500,390000,390000,390000,390000,0
|
|
20241111,152800,223450564500,390000,390000,390000,390000,0
|
|
20241111,152700,223450564500,390000,390000,390000,390000,0
|
|
20241111,152600,223450564500,390000,390000,390000,390000,0
|
|
20241111,152500,223450564500,390000,390000,390000,390000,0
|
|
20241111,152400,223450564500,390000,390000,390000,390000,0
|
|
20241111,152300,223450564500,390000,390000,390000,390000,0
|
|
20241111,152200,223450564500,390000,390000,390000,390000,0
|
|
20241111,152100,223450564500,390000,390000,390000,390000,0
|
|
20241111,152000,223450564500,390000,390000,390000,390000,0
|
|
20241111,151900,223450564500,390000,391000,391000,389000,4747
|
|
20241111,151800,221598333000,391000,391000,391000,390500,1536
|
|
20241111,151700,220997816000,391000,391000,391000,390500,1206
|
|
20241111,151600,220526620000,390500,391000,391500,390500,1985
|
|
20241111,151500,219750374000,391500,390500,391500,390000,2728
|
|
20241111,151400,218683440500,390500,390500,391000,390000,2542
|
|
20241111,151300,217689750000,390500,390500,390500,390000,1035
|
|
20241111,151200,217285793500,390500,391000,391000,390500,2055
|
|
20241111,151100,216483146500,390500,391000,391000,390500,360
|
|
20241111,151000,216342421500,391000,391000,391000,390500,345
|
|
20241111,150900,216207579500,390500,390500,391000,390000,994
|
|
20241111,150800,215819354000,390500,391000,391000,390000,958
|
|
20241111,150700,215445084000,391000,390500,391000,390500,814
|
|
20241111,150600,215127024000,391000,390500,391000,390000,881
|
|
20241111,150500,214782983500,390500,390500,390500,390000,413
|
|
20241111,150400,214621712000,390000,390500,390500,390000,418
|
|
20241111,150300,214458520500,390000,390000,390500,390000,378
|
|
20241111,150200,214311015500,390000,390500,390500,390000,497
|
|
20241111,150100,214117152000,390500,390000,390500,389500,3407
|
|
20241111,150000,212788341000,390000,390000,390000,389500,585
|
|
20241111,145900,212560285000,389500,390500,391000,389500,1303
|
|
20241111,145800,212051966500,390500,390000,390500,390000,1070
|
|
20241111,145700,211634139500,390000,390500,390500,390000,550
|
|
20241111,145600,211419444000,390500,389500,390500,389500,872
|
|
20241111,145500,211079296500,390000,390000,390000,389500,260
|
|
20241111,145400,210977918500,390000,389500,390000,389500,213
|
|
20241111,145300,210894893500,389500,390000,390000,389500,88
|
|
20241111,145200,210860597000,389500,390000,390500,389500,1368
|
|
20241111,145100,210327064500,390500,390500,391000,390000,941
|
|
20241111,145000,209959689500,390500,390500,391000,390000,465
|
|
20241111,144900,209778091000,390500,390500,390500,390000,332
|
|
20241111,144800,209648474500,390500,391000,391000,390500,1104
|
|
20241111,144700,209217335000,390500,391000,391000,390500,231
|
|
20241111,144600,209127089000,390500,391000,391000,390500,1003
|
|
20241111,144500,208735340500,391000,391000,391000,390500,373
|
|
20241111,144400,208589553500,390500,390500,390500,390000,442
|
|
20241111,144300,208416980000,390000,390500,390500,390000,120
|
|
20241111,144200,208370156500,390500,390000,390500,390000,103
|
|
20241111,144100,208329946500,390500,390500,390500,390000,1030
|
|
20241111,144000,207927796000,391000,390500,391000,390500,468
|
|
20241111,143900,207745020500,390500,391000,391000,390500,2065
|
|
20241111,143800,206938497500,391000,391000,391000,390500,255
|
|
20241111,143700,206838813500,390500,390500,391000,390500,110
|
|
20241111,143600,206795829000,391000,391000,391000,390000,1692
|
|
20241111,143500,206134965000,391000,390500,391000,390000,691
|
|
20241111,143400,205865108000,390000,390000,390500,390000,809
|
|
20241111,143300,205549225000,390500,390000,390500,390000,334
|
|
20241111,143200,205418916000,390000,390500,390500,390000,161
|
|
20241111,143100,205356119500,390500,390500,390500,390000,679
|
|
20241111,143000,205091265500,390000,390500,390500,390000,218
|
|
20241111,142900,205006208000,390500,390500,390500,390000,288
|
|
20241111,142800,204893763500,390000,390000,390500,389500,2147
|
|
20241111,142700,204056438500,390500,390500,390500,390000,288
|
|
20241111,142600,203944088500,390500,390000,390500,390000,334
|
|
20241111,142500,203813764000,390500,390500,390500,390000,169
|
|
20241111,142400,203747799000,390500,390000,390500,389500,232
|
|
20241111,142300,203657322000,390000,390500,390500,389500,846
|
|
20241111,142200,203327384500,390500,390000,390500,389500,400
|
|
20241111,142100,203171381500,390000,390000,390000,389500,243
|
|
20241111,142000,203076623000,390000,390500,390500,389500,922
|
|
20241111,141900,202717086500,390500,390000,390500,390000,1371
|
|
20241111,141800,202182352500,390500,390500,390500,390000,219
|
|
20241111,141700,202096889500,390500,390000,390500,389500,1162
|
|
20241111,141600,201643591000,390000,390000,390000,389500,253
|
|
20241111,141500,201544935000,390000,390000,390000,389500,307
|
|
20241111,141400,201425223000,390000,390000,390000,389500,178
|
|
20241111,141300,201355869000,389500,390000,390000,389000,243
|
|
20241111,141200,201261174500,389500,389500,389500,389000,390
|
|
20241111,141100,201109286000,389500,389500,389500,389000,205
|
|
20241111,141000,201029499000,389000,389000,389500,388500,414
|
|
20241111,140900,200868456000,388500,389000,389500,388500,466
|
|
20241111,140800,200687188000,389000,389000,389000,388500,342
|
|
20241111,140700,200554208000,389000,389000,389000,388500,110
|
|
20241111,140600,200511436000,389000,389000,389000,388500,137
|
|
20241111,140500,200458176500,389000,389000,389000,388500,199
|
|
20241111,140400,200380812500,388500,389000,389000,388500,318
|
|
20241111,140300,200257227000,388500,389000,389000,388500,555
|
|
20241111,140200,200041566000,389000,389000,389500,388500,827
|
|
20241111,140100,199719661000,389500,389500,389500,388500,699
|
|
20241111,140000,199447707500,389500,390500,390500,389000,1115
|
|
20241111,135900,199013536500,390500,390500,390500,389500,392
|
|
20241111,135800,198860633500,390000,390000,390500,389500,346
|
|
20241111,135700,198725703000,389500,390000,390000,389500,156
|
|
20241111,135600,198664895000,389500,390000,390000,389500,205
|
|
20241111,135500,198584964000,389500,389500,390000,389000,391
|
|
20241111,135400,198432642000,389500,390000,390000,389500,360
|
|
20241111,135300,198292272500,390000,389000,390500,389000,357
|
|
20241111,135200,198153161500,389500,389500,389500,389000,193
|
|
20241111,135100,198078023000,389000,390000,390500,389000,895
|
|
20241111,135000,197729197500,390000,390000,390000,389500,438
|
|
20241111,134900,197558378500,390000,390000,390000,389500,66
|
|
20241111,134800,197532642500,390000,389500,390000,389500,187
|
|
20241111,134700,197459768000,389500,390000,390000,389500,123
|
|
20241111,134600,197411828500,390000,389500,390000,389000,318
|
|
20241111,134500,197287862500,389000,389000,389500,388500,142
|
|
20241111,134400,197232598500,389000,389000,390000,388500,1079
|
|
20241111,134300,196812410000,389000,388000,389500,387500,1771
|
|
20241111,134200,196124654500,388000,388500,388500,387500,1803
|
|
20241111,134100,195425452000,388500,388500,389000,388000,917
|
|
20241111,134000,195069188000,388500,390000,390000,388500,952
|
|
20241111,133900,194698599000,390000,391000,391000,390000,1823
|
|
20241111,133800,193987075000,391000,390500,391000,390500,443
|
|
20241111,133700,193813965500,390500,391000,391000,390500,1643
|
|
20241111,133600,193172238500,391000,391000,391000,390500,287
|
|
20241111,133500,193060032000,390500,391000,391000,390500,165
|
|
20241111,133400,192995526500,391000,391000,391000,390500,178
|
|
20241111,133300,192925951500,390500,391000,391000,390500,100
|
|
20241111,133200,192886880000,391000,391000,391000,390500,104
|
|
20241111,133100,192846222000,391000,390000,391000,390000,350
|
|
20241111,133000,192709544000,390500,390500,390500,390000,117
|
|
20241111,132900,192663871500,390500,390500,390500,390000,167
|
|
20241111,132800,192598719000,390000,390500,390500,390000,1015
|
|
20241111,132700,192202680000,390500,391000,391000,390000,1162
|
|
20241111,132600,191749134500,391000,390500,391000,390500,247
|
|
20241111,132500,191652637000,390500,391000,391000,390500,365
|
|
20241111,132400,191510007000,390500,390500,391000,390000,307
|
|
20241111,132300,191390110000,390500,390500,390500,390000,149
|
|
20241111,132200,191331946000,390500,390500,390500,390000,483
|
|
20241111,132100,191143469500,390500,390000,390500,390000,158
|
|
20241111,132000,191081793000,390500,390500,390500,390000,240
|
|
20241111,131900,190988140500,390000,390500,390500,390000,243
|
|
20241111,131800,190893347500,390000,390500,391000,390000,1038
|
|
20241111,131700,190488289500,390500,390500,390500,390000,137
|
|
20241111,131600,190434798000,390500,390000,390500,390000,265
|
|
20241111,131500,190331318000,390000,390500,390500,390000,91
|
|
20241111,131400,190295792000,390500,390500,390500,390000,79
|
|
20241111,131300,190264956500,390500,390000,390500,390000,136
|
|
20241111,131200,190211877000,390500,390000,390500,390000,60
|
|
20241111,131100,190188449500,390500,391000,391500,390000,1152
|
|
20241111,131000,189738230000,391500,391500,391500,391000,69
|
|
20241111,130900,189711227500,391000,391500,391500,391000,329
|
|
20241111,130800,189582560000,391500,391000,391500,391000,152
|
|
20241111,130700,189523079000,391500,391000,391500,390500,1293
|
|
20241111,130600,189017503000,391000,390500,391000,390500,142
|
|
20241111,130500,188962025500,391000,391000,391000,390500,283
|
|
20241111,130400,188851451500,391000,391000,391000,390500,114
|
|
20241111,130300,188806886000,390500,391000,391000,390500,1134
|
|
20241111,130200,188363498000,391000,390500,391000,390000,786
|
|
20241111,130100,188056833500,390000,390500,390500,390000,1359
|
|
20241111,130000,187526794500,390000,391000,391000,390000,993
|
|
20241111,125900,187139148000,390500,391000,391000,390500,268
|
|
20241111,125800,187034451500,391000,389500,391000,389500,1629
|
|
20241111,125700,186398431500,389500,390000,390500,389500,455
|
|
20241111,125600,186220978000,390000,389500,390000,389500,599
|
|
20241111,125500,185987387500,390000,389500,390000,389500,250
|
|
20241111,125400,185890000500,389500,388500,389500,388500,353
|
|
20241111,125300,185752619500,388500,388500,389000,388500,212
|
|
20241111,125200,185670223000,388500,389000,389000,388500,1327
|
|
20241111,125100,185154214500,389500,390000,390000,389000,832
|
|
20241111,125000,184830161000,390000,390000,390000,389500,113
|
|
20241111,124900,184786120500,389500,391000,391000,389500,1048
|
|
20241111,124800,184377065500,391000,391000,391000,390500,176
|
|
20241111,124700,184308275000,391000,391000,391500,390500,532
|
|
20241111,124600,184100302000,391000,391000,391000,390500,99
|
|
20241111,124500,184061602000,391000,391000,391000,390500,219
|
|
20241111,124400,183976005000,390500,391000,391000,390500,289
|
|
20241111,124300,183863029500,391000,390500,391000,390000,434
|
|
20241111,124200,183693557500,391000,390500,391000,390000,447
|
|
20241111,124100,183519002000,390500,390500,391000,390500,74
|
|
20241111,124000,183490089000,390500,391500,391500,390500,622
|
|
20241111,123900,183246961000,391500,390000,391500,389500,659
|
|
20241111,123800,182989767500,390000,389500,390000,389000,218
|
|
20241111,123700,182904791000,389500,389500,389500,389000,361
|
|
20241111,123600,182764254500,389000,389000,389500,389000,206
|
|
20241111,123500,182684092500,389000,389000,389500,388500,683
|
|
20241111,123400,182418473500,389500,389000,389500,389000,266
|
|
20241111,123300,182314966500,389000,389000,389500,389000,922
|
|
20241111,123200,181956213000,389000,390000,390500,389000,1472
|
|
20241111,123100,181382288000,390000,391500,391500,390000,1284
|
|
20241111,123000,180880523000,391500,393000,393000,391000,1018
|
|
20241111,122900,180481683500,392500,393000,393000,392500,1439
|
|
20241111,122800,179916846000,393000,393000,393000,392500,311
|
|
20241111,122700,179794723500,392500,392500,393000,392500,602
|
|
20241111,122600,179558365000,392500,392500,393000,392500,895
|
|
20241111,122500,179206983500,392500,392500,393000,392500,643
|
|
20241111,122400,178954433000,392500,393000,393000,392500,179
|
|
20241111,122300,178884123500,392500,393000,393000,392500,668
|
|
20241111,122200,178621857500,393000,392500,393000,392000,1927
|
|
20241111,122100,177865373000,392500,392000,392500,392000,171
|
|
20241111,122000,177798275500,392500,392000,392500,391500,430
|
|
20241111,121900,177629762000,392000,392000,392000,391500,109
|
|
20241111,121800,177587035500,392000,391500,392000,391500,205
|
|
20241111,121700,177506733000,392000,392000,392000,391500,315
|
|
20241111,121600,177383381000,391500,392000,392000,391500,384
|
|
20241111,121500,177232918500,392000,392000,392000,391500,64
|
|
20241111,121400,177207848500,391500,391500,392000,391500,77
|
|
20241111,121300,177177671000,392000,391500,392000,391500,212
|
|
20241111,121200,177094626500,391500,392000,392500,391000,1583
|
|
20241111,121100,176474599500,392000,391500,392000,391500,59
|
|
20241111,121000,176451485000,391500,391500,392000,391000,485
|
|
20241111,120900,176261626500,391500,391500,391500,391000,356
|
|
20241111,120800,176122390500,391500,391500,391500,391000,121
|
|
20241111,120700,176075025000,391500,391500,391500,391000,218
|
|
20241111,120600,175989702000,391500,391500,391500,391000,201
|
|
20241111,120500,175911025500,391500,391000,391500,391000,393
|
|
20241111,120400,175757260500,391500,391000,391500,391000,143
|
|
20241111,120300,175701322500,391000,392000,392500,391000,1244
|
|
20241111,120200,175214105000,392500,392500,392500,392000,1114
|
|
20241111,120100,174776941500,392500,393000,393000,392500,816
|
|
20241111,120000,174456538000,392500,392000,393000,392000,989
|
|
20241111,115900,174068329000,392000,392000,392500,392000,278
|
|
20241111,115800,173959245500,392000,391500,392000,391500,214
|
|
20241111,115700,173875361500,392000,391500,392000,391500,141
|
|
20241111,115600,173820118500,391500,391500,392000,391000,447
|
|
20241111,115500,173645082500,391500,391000,391500,391000,150
|
|
20241111,115400,173586389500,391500,392000,392000,391000,850
|
|
20241111,115300,173253734500,392000,392000,392000,391500,149
|
|
20241111,115200,173195365000,392000,392000,392000,391500,610
|
|
20241111,115100,172956468000,392000,392000,392000,391500,122
|
|
20241111,115000,172908650500,392000,392000,392000,391500,465
|
|
20241111,114900,172726393500,391500,391500,392000,391500,132
|
|
20241111,114800,172674655000,391500,391500,392000,391500,171
|
|
20241111,114700,172607689000,392000,391500,392000,391500,356
|
|
20241111,114600,172468291000,391500,391500,391500,391000,168
|
|
20241111,114500,172402530500,391500,391500,391500,391000,183
|
|
20241111,114400,172330903500,391500,391000,391500,391000,180
|
|
20241111,114300,172260455500,391000,391500,392000,391000,349
|
|
20241111,114200,172123861000,391500,391000,392000,391000,293
|
|
20241111,114100,172009199000,392000,392000,392500,391000,2337
|
|
20241111,114000,171093392500,392500,392500,392500,392000,735
|
|
20241111,113900,170805209500,392500,392500,392500,392000,229
|
|
20241111,113800,170715367000,392000,392500,392500,392000,452
|
|
20241111,113700,170538100500,392500,392500,393000,392000,792
|
|
20241111,113600,170227159000,392000,392000,392500,392000,190
|
|
20241111,113500,170152602000,392500,392000,392500,392000,447
|
|
20241111,113400,169977217500,392500,392000,392500,391500,1866
|
|
20241111,113300,169245252500,392000,392000,392000,391500,228
|
|
20241111,113200,169155909500,392000,392000,392000,391500,582
|
|
20241111,113100,168927899000,391500,392000,392000,391500,244
|
|
20241111,113000,168832300500,391500,392000,392000,391500,270
|
|
20241111,112900,168726547500,392000,391500,392000,391500,124
|
|
20241111,112800,168677950000,392000,391000,392000,391000,302
|
|
20241111,112700,168559738000,391500,391500,391500,391000,297
|
|
20241111,112600,168443478500,391500,391000,391500,391000,360
|
|
20241111,112500,168302650500,391000,391500,391500,391000,183
|
|
20241111,112400,168231044000,391500,391000,391500,390500,407
|
|
20241111,112300,168071816500,390500,392500,393000,390500,3197
|
|
20241111,112200,166817945500,392500,392500,392500,392000,906
|
|
20241111,112100,166462392000,392500,392000,392500,391500,802
|
|
20241111,112000,166147907500,392000,392000,392000,391500,219
|
|
20241111,111900,166062073500,392000,392000,392000,391500,121
|
|
20241111,111800,166014659000,392000,391500,392000,391500,172
|
|
20241111,111700,165947281500,391500,391000,392000,390500,999
|
|
20241111,111600,165556497500,391000,391000,391000,390500,367
|
|
20241111,111500,165413119000,390500,391000,391500,390500,877
|
|
20241111,111400,165070267500,391500,391500,392000,391000,653
|
|
20241111,111300,164814753000,391500,392500,393000,391500,1241
|
|
20241111,111200,164328067500,392500,392500,393000,392500,235
|
|
20241111,111100,164235796000,392500,392000,393000,392000,954
|
|
20241111,111000,163861309000,392000,393000,393000,392000,1063
|
|
20241111,110900,163444137500,393000,393000,393000,392500,356
|
|
20241111,110800,163304332500,392500,393000,393000,392500,142
|
|
20241111,110700,163248543500,392500,392500,393000,392500,255
|
|
20241111,110600,163148396000,392500,393000,393000,392500,431
|
|
20241111,110500,162979099500,393000,392000,393000,392000,595
|
|
20241111,110400,162745475000,392000,392000,392500,391500,1013
|
|
20241111,110300,162348279000,392000,392500,392500,392000,222
|
|
20241111,110200,162261164000,392500,391500,392500,391000,1138
|
|
20241111,110100,161814871000,391500,391000,392000,391000,310
|
|
20241111,110000,161693499000,391500,392500,392500,391000,2035
|
|
20241111,105900,160896157000,392500,392000,392500,392000,239
|
|
20241111,105800,160802374000,392000,392500,392500,392000,468
|
|
20241111,105700,160618729500,392500,392000,392500,391500,724
|
|
20241111,105600,160334830500,392000,391000,392000,391000,460
|
|
20241111,105500,160154540000,391500,391500,392000,391000,334
|
|
20241111,105400,160023761000,391500,392000,392000,391000,374
|
|
20241111,105300,159877297000,391000,392000,392000,391000,265
|
|
20241111,105200,159773504500,392000,391000,392000,391000,610
|
|
20241111,105100,159534619500,391000,392000,392500,390500,1147
|
|
20241111,105000,159085499000,392000,392000,392000,391500,210
|
|
20241111,104900,159003199500,392000,391000,392000,391000,517
|
|
20241111,104800,158800689000,391000,392000,392500,390500,1921
|
|
20241111,104700,158048292500,392500,392500,392500,392000,630
|
|
20241111,104600,157801097000,392500,392000,392500,392000,1686
|
|
20241111,104500,157139409500,392500,393000,393000,392000,1841
|
|
20241111,104400,156416866000,392500,393000,393000,392500,446
|
|
20241111,104300,156241644500,393000,393000,393000,392000,1140
|
|
20241111,104200,155794080500,393000,392000,393000,391500,4308
|
|
20241111,104100,154104417500,392000,392000,392000,391500,607
|
|
20241111,104000,153866523500,392000,392000,392000,391500,599
|
|
20241111,103900,153631919000,391500,391500,392000,391500,408
|
|
20241111,103800,153472083500,391500,392000,392000,391500,363
|
|
20241111,103700,153329815000,392000,391000,392000,391000,1596
|
|
20241111,103600,152704666500,391500,391000,391500,391000,1035
|
|
20241111,103500,152299903000,391000,391000,391500,391000,357
|
|
20241111,103400,152160175000,391500,391500,392000,391000,1244
|
|
20241111,103300,151673181500,392000,392500,392500,391500,2009
|
|
20241111,103200,150885832000,392500,392000,392500,392000,582
|
|
20241111,103100,150657477500,392500,392000,392500,392000,1277
|
|
20241111,103000,150156619500,391500,392000,392500,391500,2042
|
|
20241111,102900,149356000500,392500,392000,392500,391500,1265
|
|
20241111,102800,148859988500,392000,392000,392000,391500,637
|
|
20241111,102700,148610330500,392000,391000,392000,390500,1939
|
|
20241111,102600,147851974500,391000,390500,391000,390500,316
|
|
20241111,102500,147728474500,390500,390000,390500,390000,793
|
|
20241111,102400,147418848000,390000,390500,390500,390000,383
|
|
20241111,102300,147269378000,390500,390000,390500,389500,634
|
|
20241111,102200,147022132500,390000,388500,390000,388000,599
|
|
20241111,102100,146789201000,388500,387500,388500,387500,462
|
|
20241111,102000,146610012000,388000,388000,388500,387500,1032
|
|
20241111,101900,146209773500,388500,390000,390500,388000,4615
|
|
20241111,101800,144412944500,390000,390500,390500,390000,848
|
|
20241111,101700,144081976000,390500,390000,390500,389500,1474
|
|
20241111,101600,143507214000,390000,389000,390000,388500,3037
|
|
20241111,101500,142324837500,389000,388500,389500,388000,2657
|
|
20241111,101400,141291632500,388500,389000,389500,388500,583
|
|
20241111,101300,141064855000,389000,389000,389500,388000,1421
|
|
20241111,101200,140512378000,389000,388000,389000,387500,994
|
|
20241111,101100,140126146000,388000,388000,388000,387500,1718
|
|
20241111,101000,139459827500,388000,387000,388000,385500,1930
|
|
20241111,100900,138713110500,387000,383500,387000,383000,4970
|
|
20241111,100800,136799649000,383500,384000,384500,383000,3267
|
|
20241111,100700,135545721500,384000,385000,385500,384000,2358
|
|
20241111,100600,134639002500,385000,385500,386000,384500,3760
|
|
20241111,100500,133191070000,385500,385500,386000,385000,1632
|
|
20241111,100400,132561850000,385500,386000,386500,385000,4497
|
|
20241111,100300,130828442500,386000,386500,387000,386000,962
|
|
20241111,100200,130456751000,386500,386000,387500,385500,3440
|
|
20241111,100100,129128265000,385500,386500,387000,385500,1817
|
|
20241111,100000,128426798500,387000,387000,388000,386500,1497
|
|
20241111,095900,127847285000,386500,389000,389000,386500,1095
|
|
20241111,095800,127422590500,389000,390000,390500,388500,2575
|
|
20241111,095700,126419906500,390000,389500,391000,389000,2874
|
|
20241111,095600,125299266000,389500,386500,389500,386500,2871
|
|
20241111,095500,124186261000,386500,388500,389000,386500,3780
|
|
20241111,095400,122721741000,389000,390000,390500,388500,4739
|
|
20241111,095300,120877390500,390500,390000,390500,390000,3165
|
|
20241111,095200,119642427000,390500,392000,392000,390500,2118
|
|
20241111,095100,118814616500,392000,392500,392500,391500,966
|
|
20241111,095000,118435999000,392000,392500,392500,392000,1215
|
|
20241111,094900,117959431500,392500,392000,393000,392000,1161
|
|
20241111,094800,117503686500,392000,393500,393500,391500,3185
|
|
20241111,094700,116253869000,393500,394500,394500,393000,2260
|
|
20241111,094600,115363651500,394500,393500,394500,393000,5140
|
|
20241111,094500,113338998000,393500,394500,394500,393500,1878
|
|
20241111,094400,112598854000,394500,394500,395000,394000,3564
|
|
20241111,094300,111192407000,394500,394500,395000,394000,4788
|
|
20241111,094200,109303581500,394500,394500,395000,394000,3707
|
|
20241111,094100,107841000000,394500,394500,395000,394000,2130
|
|
20241111,094000,107000303000,394500,394500,394500,393500,1463
|
|
20241111,093900,106423568500,394500,393500,395000,393500,7066
|
|
20241111,093800,103638225000,393000,392000,393500,391500,4649
|
|
20241111,093700,101811693500,392000,390500,392000,390500,4088
|
|
20241111,093600,100212017000,391000,391500,391500,390000,4345
|
|
20241111,093500,98513923500,391500,392000,392000,391000,762
|
|
20241111,093400,98215745500,392000,392000,392000,390500,4647
|
|
20241111,093300,96397476500,391500,391500,392000,391000,1936
|
|
20241111,093200,95639339000,391500,390500,392000,390000,2943
|
|
20241111,093100,94488839500,390500,389000,391000,388500,2912
|
|
20241111,093000,93352854000,388500,393500,394000,387500,7309
|
|
20241111,092900,90495712500,393500,393000,393500,392500,3433
|
|
20241111,092800,89146541000,392500,391500,393500,391500,6156
|
|
20241111,092700,86729848500,392000,391000,392000,390500,4124
|
|
20241111,092600,85116034000,391000,387500,391500,387500,12879
|
|
20241111,092500,80092717000,388000,388500,388500,387000,3595
|
|
20241111,092400,78699201000,388500,389500,390000,388000,4136
|
|
20241111,092300,77090436500,390000,388500,390000,388500,12330
|
|
20241111,092200,72290876000,388500,387500,388500,386000,7773
|
|
20241111,092100,69278833000,387500,388500,388500,386500,9234
|
|
20241111,092000,65699906000,388500,387500,388500,387000,6555
|
|
20241111,091900,63157271000,387500,386500,387500,386000,4691
|
|
20241111,091800,61341633000,386500,385500,386500,385000,9125
|
|
20241111,091700,57821038500,385000,383500,386000,383500,5323
|
|
20241111,091600,55770638000,383500,383000,385500,382500,19432
|
|
20241111,091500,48304702500,382500,381000,383000,381000,7463
|
|
20241111,091400,45454487000,381000,381000,381500,380000,2566
|
|
20241111,091300,44476967500,381000,381500,381500,377000,6462
|
|
20241111,091200,42023473500,381500,381500,382500,380500,7208
|
|
20241111,091100,39272386000,382000,379500,383000,379500,14541
|
|
20241111,091000,33725016000,379500,377000,379500,377000,4073
|
|
20241111,090900,32181476000,377500,375000,377500,375000,2823
|
|
20241111,090800,31120143000,375000,375000,375500,374500,1721
|
|
20241111,090700,30474689500,375000,376000,376500,374500,5027
|
|
20241111,090600,28588446000,376000,380500,381000,374500,7693
|
|
20241111,090500,25682017000,381000,377500,382000,376000,16108
|
|
20241111,090400,19563254500,377500,375500,377500,374000,11771
|
|
20241111,090300,15138699500,375500,369000,376500,369000,12876
|
|
20241111,090200,10331553500,369000,368500,369500,366500,6935
|
|
20241111,090100,7778990000,368500,369000,370000,366500,11319
|
|
20241111,090000,3604528000,369000,367000,369000,367000,9799
|