722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,205900,6303411500,303000,303000,303000,303000,202
|
|
20241101,205800,6303411500,303000,303000,303000,303000,0
|
|
20241101,205700,6303411500,303000,303000,303000,303000,0
|
|
20241101,205600,6303411500,303000,303000,303000,303000,0
|
|
20241101,205500,6303411500,303000,303000,303000,303000,0
|
|
20241101,205400,6303411500,303000,303000,303000,303000,0
|
|
20241101,205300,6303411500,303000,303000,303000,303000,0
|
|
20241101,205200,6303411500,303000,303000,303000,303000,0
|
|
20241101,205100,6303411500,303000,303000,303000,303000,0
|
|
20241101,205000,6303411500,303000,303000,303000,303000,0
|
|
20241101,204900,6303411500,303000,303000,303000,303000,0
|
|
20241101,204800,6303411500,303000,303000,303000,303000,0
|
|
20241101,204700,6303411500,303000,303000,303000,303000,0
|
|
20241101,204600,6303411500,303000,303000,303000,303000,0
|
|
20241101,204500,6303411500,303000,303000,303000,303000,0
|
|
20241101,204400,6303411500,303000,303000,303000,303000,0
|
|
20241101,204300,6303411500,303000,303000,303000,303000,0
|
|
20241101,204200,6303411500,303000,303000,303000,303000,0
|
|
20241101,204100,6303411500,303000,303000,303000,303000,0
|
|
20241101,204000,6303411500,303000,303000,303000,303000,0
|
|
20241101,203900,6303411500,303000,303000,303000,303000,0
|
|
20241101,203800,6303411500,303000,303000,303000,303000,0
|
|
20241101,203700,6303411500,303000,303000,303000,303000,0
|
|
20241101,203600,6303411500,303000,303000,303000,303000,0
|
|
20241101,203500,6303411500,303000,303000,303000,303000,0
|
|
20241101,203400,6303411500,303000,303000,303000,303000,0
|
|
20241101,203300,6303411500,303000,303000,303000,303000,0
|
|
20241101,203200,6303411500,303000,303000,303000,303000,0
|
|
20241101,203100,6303411500,303000,303000,303000,303000,0
|
|
20241101,203000,6303411500,303000,303000,303000,303000,0
|
|
20241101,202900,6303411500,303000,303000,303000,303000,202
|
|
20241101,202800,6303411500,303000,303000,303000,303000,0
|
|
20241101,202700,6303411500,303000,303000,303000,303000,0
|
|
20241101,202600,6303411500,303000,303000,303000,303000,0
|
|
20241101,202500,6303411500,303000,303000,303000,303000,0
|
|
20241101,202400,6303411500,303000,303000,303000,303000,0
|
|
20241101,202300,6303411500,303000,303000,303000,303000,0
|
|
20241101,202200,6303411500,303000,303000,303000,303000,0
|
|
20241101,202100,6303411500,303000,303000,303000,303000,0
|
|
20241101,202000,6303411500,303000,303000,303000,303000,0
|
|
20241101,201900,6303411500,303000,303000,303000,303000,0
|
|
20241101,201800,6303411500,303000,303000,303000,303000,0
|
|
20241101,201700,6303411500,303000,303000,303000,303000,0
|
|
20241101,201600,6303411500,303000,303000,303000,303000,0
|
|
20241101,201500,6303411500,303000,303000,303000,303000,0
|
|
20241101,201400,6303411500,303000,303000,303000,303000,0
|
|
20241101,201300,6303411500,303000,303000,303000,303000,0
|
|
20241101,201200,6303411500,303000,303000,303000,303000,0
|
|
20241101,201100,6303411500,303000,303000,303000,303000,0
|
|
20241101,201000,6303411500,303000,303000,303000,303000,0
|
|
20241101,200900,6303411500,303000,303000,303000,303000,0
|
|
20241101,200800,6303411500,303000,303000,303000,303000,0
|
|
20241101,200700,6303411500,303000,303000,303000,303000,0
|
|
20241101,200600,6303411500,303000,303000,303000,303000,0
|
|
20241101,200500,6303411500,303000,303000,303000,303000,0
|
|
20241101,200400,6303411500,303000,303000,303000,303000,0
|
|
20241101,200300,6303411500,303000,303000,303000,303000,0
|
|
20241101,200200,6303411500,303000,303000,303000,303000,0
|
|
20241101,200100,6303411500,303000,303000,303000,303000,0
|
|
20241101,200000,6303411500,303000,303000,303000,303000,0
|
|
20241101,195900,6303411500,303000,303000,303000,303000,202
|
|
20241101,195800,6303411500,303000,303000,303000,303000,0
|
|
20241101,195700,6303411500,303000,303000,303000,303000,0
|
|
20241101,195600,6303411500,303000,303000,303000,303000,0
|
|
20241101,195500,6303411500,303000,303000,303000,303000,0
|
|
20241101,195400,6303411500,303000,303000,303000,303000,0
|
|
20241101,195300,6303411500,303000,303000,303000,303000,0
|
|
20241101,195200,6303411500,303000,303000,303000,303000,0
|
|
20241101,195100,6303411500,303000,303000,303000,303000,0
|
|
20241101,195000,6303411500,303000,303000,303000,303000,0
|
|
20241101,194900,6303411500,303000,303000,303000,303000,0
|
|
20241101,194800,6303411500,303000,303000,303000,303000,0
|
|
20241101,194700,6303411500,303000,303000,303000,303000,0
|
|
20241101,194600,6303411500,303000,303000,303000,303000,0
|
|
20241101,194500,6303411500,303000,303000,303000,303000,0
|
|
20241101,194400,6303411500,303000,303000,303000,303000,0
|
|
20241101,194300,6303411500,303000,303000,303000,303000,0
|
|
20241101,194200,6303411500,303000,303000,303000,303000,0
|
|
20241101,194100,6303411500,303000,303000,303000,303000,0
|
|
20241101,194000,6303411500,303000,303000,303000,303000,0
|
|
20241101,193900,6303411500,303000,303000,303000,303000,0
|
|
20241101,193800,6303411500,303000,303000,303000,303000,0
|
|
20241101,193700,6303411500,303000,303000,303000,303000,0
|
|
20241101,193600,6303411500,303000,303000,303000,303000,0
|
|
20241101,193500,6303411500,303000,303000,303000,303000,0
|
|
20241101,193400,6303411500,303000,303000,303000,303000,0
|
|
20241101,193300,6303411500,303000,303000,303000,303000,0
|
|
20241101,193200,6303411500,303000,303000,303000,303000,0
|
|
20241101,193100,6303411500,303000,303000,303000,303000,0
|
|
20241101,193000,6303411500,303000,303000,303000,303000,0
|
|
20241101,192900,6303411500,303000,303000,303000,303000,202
|
|
20241101,192800,6303411500,303000,303000,303000,303000,0
|
|
20241101,192700,6303411500,303000,303000,303000,303000,0
|
|
20241101,192600,6303411500,303000,303000,303000,303000,0
|
|
20241101,192500,6303411500,303000,303000,303000,303000,0
|
|
20241101,192400,6303411500,303000,303000,303000,303000,0
|
|
20241101,192300,6303411500,303000,303000,303000,303000,0
|
|
20241101,192200,6303411500,303000,303000,303000,303000,0
|
|
20241101,192100,6303411500,303000,303000,303000,303000,0
|
|
20241101,192000,6303411500,303000,303000,303000,303000,0
|
|
20241101,191900,6303411500,303000,303000,303000,303000,0
|
|
20241101,191800,6303411500,303000,303000,303000,303000,0
|
|
20241101,191700,6303411500,303000,303000,303000,303000,0
|
|
20241101,191600,6303411500,303000,303000,303000,303000,0
|
|
20241101,191500,6303411500,303000,303000,303000,303000,0
|
|
20241101,191400,6303411500,303000,303000,303000,303000,0
|
|
20241101,191300,6303411500,303000,303000,303000,303000,0
|
|
20241101,191200,6303411500,303000,303000,303000,303000,0
|
|
20241101,191100,6303411500,303000,303000,303000,303000,0
|
|
20241101,191000,6303411500,303000,303000,303000,303000,0
|
|
20241101,190900,6303411500,303000,303000,303000,303000,0
|
|
20241101,190800,6303411500,303000,303000,303000,303000,0
|
|
20241101,190700,6303411500,303000,303000,303000,303000,0
|
|
20241101,190600,6303411500,303000,303000,303000,303000,0
|
|
20241101,190500,6303411500,303000,303000,303000,303000,0
|
|
20241101,190400,6303411500,303000,303000,303000,303000,0
|
|
20241101,190300,6303411500,303000,303000,303000,303000,0
|
|
20241101,190200,6303411500,303000,303000,303000,303000,0
|
|
20241101,190100,6303411500,303000,303000,303000,303000,0
|
|
20241101,190000,6303411500,303000,303000,303000,303000,0
|
|
20241101,185900,6303411500,303000,303000,303000,303000,202
|
|
20241101,185800,6303411500,303000,303000,303000,303000,0
|
|
20241101,185700,6303411500,303000,303000,303000,303000,0
|
|
20241101,185600,6303411500,303000,303000,303000,303000,0
|
|
20241101,185500,6303411500,303000,303000,303000,303000,0
|
|
20241101,185400,6303411500,303000,303000,303000,303000,0
|
|
20241101,185300,6303411500,303000,303000,303000,303000,0
|
|
20241101,185200,6303411500,303000,303000,303000,303000,0
|
|
20241101,185100,6303411500,303000,303000,303000,303000,0
|
|
20241101,185000,6303411500,303000,303000,303000,303000,0
|
|
20241101,184900,6303411500,303000,303000,303000,303000,0
|
|
20241101,184800,6303411500,303000,303000,303000,303000,0
|
|
20241101,184700,6303411500,303000,303000,303000,303000,0
|
|
20241101,184600,6303411500,303000,303000,303000,303000,0
|
|
20241101,184500,6303411500,303000,303000,303000,303000,0
|
|
20241101,184400,6303411500,303000,303000,303000,303000,0
|
|
20241101,184300,6303411500,303000,303000,303000,303000,0
|
|
20241101,184200,6303411500,303000,303000,303000,303000,0
|
|
20241101,184100,6303411500,303000,303000,303000,303000,0
|
|
20241101,184000,6303411500,303000,303000,303000,303000,0
|
|
20241101,183900,6303411500,303000,303000,303000,303000,0
|
|
20241101,183800,6303411500,303000,303000,303000,303000,0
|
|
20241101,183700,6303411500,303000,303000,303000,303000,0
|
|
20241101,183600,6303411500,303000,303000,303000,303000,0
|
|
20241101,183500,6303411500,303000,303000,303000,303000,0
|
|
20241101,183400,6303411500,303000,303000,303000,303000,0
|
|
20241101,183300,6303411500,303000,303000,303000,303000,0
|
|
20241101,183200,6303411500,303000,303000,303000,303000,0
|
|
20241101,183100,6303411500,303000,303000,303000,303000,0
|
|
20241101,183000,6303411500,303000,303000,303000,303000,0
|
|
20241101,182900,6303411500,303000,303000,303000,303000,202
|
|
20241101,182800,6303411500,303000,303000,303000,303000,0
|
|
20241101,182700,6303411500,303000,303000,303000,303000,0
|
|
20241101,182600,6303411500,303000,303000,303000,303000,0
|
|
20241101,182500,6303411500,303000,303000,303000,303000,0
|
|
20241101,182400,6303411500,303000,303000,303000,303000,0
|
|
20241101,182300,6303411500,303000,303000,303000,303000,0
|
|
20241101,182200,6303411500,303000,303000,303000,303000,0
|
|
20241101,182100,6303411500,303000,303000,303000,303000,0
|
|
20241101,182000,6303411500,303000,303000,303000,303000,0
|
|
20241101,181900,6303411500,303000,303000,303000,303000,0
|
|
20241101,181800,6303411500,303000,303000,303000,303000,0
|
|
20241101,181700,6303411500,303000,303000,303000,303000,0
|
|
20241101,181600,6303411500,303000,303000,303000,303000,0
|
|
20241101,181500,6303411500,303000,303000,303000,303000,0
|
|
20241101,181400,6303411500,303000,303000,303000,303000,0
|
|
20241101,181300,6303411500,303000,303000,303000,303000,0
|
|
20241101,181200,6303411500,303000,303000,303000,303000,0
|
|
20241101,181100,6303411500,303000,303000,303000,303000,0
|
|
20241101,181000,6303411500,303000,303000,303000,303000,0
|
|
20241101,180900,6303411500,303000,303000,303000,303000,0
|
|
20241101,180800,6303411500,303000,303000,303000,303000,0
|
|
20241101,180700,6303411500,303000,303000,303000,303000,0
|
|
20241101,180600,6303411500,303000,303000,303000,303000,0
|
|
20241101,180500,6303411500,303000,303000,303000,303000,0
|
|
20241101,180400,6303411500,303000,303000,303000,303000,0
|
|
20241101,180300,6303411500,303000,303000,303000,303000,0
|
|
20241101,180200,6303411500,303000,303000,303000,303000,0
|
|
20241101,180100,6303411500,303000,303000,303000,303000,0
|
|
20241101,180000,6303411500,303000,303000,303000,303000,0
|
|
20241101,175900,6303411500,303000,303000,303000,303000,202
|
|
20241101,175800,6303411500,303000,303000,303000,303000,0
|
|
20241101,175700,6303411500,303000,303000,303000,303000,0
|
|
20241101,175600,6303411500,303000,303000,303000,303000,0
|
|
20241101,175500,6303411500,303000,303000,303000,303000,0
|
|
20241101,175400,6303411500,303000,303000,303000,303000,0
|
|
20241101,175300,6303411500,303000,303000,303000,303000,0
|
|
20241101,175200,6303411500,303000,303000,303000,303000,0
|
|
20241101,175100,6303411500,303000,303000,303000,303000,0
|
|
20241101,175000,6303411500,303000,303000,303000,303000,0
|
|
20241101,174900,6303411500,303000,303000,303000,303000,0
|
|
20241101,174800,6303411500,303000,303000,303000,303000,0
|
|
20241101,174700,6303411500,303000,303000,303000,303000,0
|
|
20241101,174600,6303411500,303000,303000,303000,303000,0
|
|
20241101,174500,6303411500,303000,303000,303000,303000,0
|
|
20241101,174400,6303411500,303000,303000,303000,303000,0
|
|
20241101,174300,6303411500,303000,303000,303000,303000,0
|
|
20241101,174200,6303411500,303000,303000,303000,303000,0
|
|
20241101,174100,6303411500,303000,303000,303000,303000,0
|
|
20241101,174000,6303411500,303000,303000,303000,303000,0
|
|
20241101,173900,6303411500,303000,303000,303000,303000,0
|
|
20241101,173800,6303411500,303000,303000,303000,303000,0
|
|
20241101,173700,6303411500,303000,303000,303000,303000,0
|
|
20241101,173600,6303411500,303000,303000,303000,303000,0
|
|
20241101,173500,6303411500,303000,303000,303000,303000,0
|
|
20241101,173400,6303411500,303000,303000,303000,303000,0
|
|
20241101,173300,6303411500,303000,303000,303000,303000,0
|
|
20241101,173200,6303411500,303000,303000,303000,303000,0
|
|
20241101,173100,6303411500,303000,303000,303000,303000,0
|
|
20241101,173000,6303411500,303000,303000,303000,303000,0
|
|
20241101,172900,6303411500,303000,303000,303000,303000,202
|
|
20241101,172800,6303411500,303000,303000,303000,303000,0
|
|
20241101,172700,6303411500,303000,303000,303000,303000,0
|
|
20241101,172600,6303411500,303000,303000,303000,303000,0
|
|
20241101,172500,6303411500,303000,303000,303000,303000,0
|
|
20241101,172400,6303411500,303000,303000,303000,303000,0
|
|
20241101,172300,6303411500,303000,303000,303000,303000,0
|
|
20241101,172200,6303411500,303000,303000,303000,303000,0
|
|
20241101,172100,6303411500,303000,303000,303000,303000,0
|
|
20241101,172000,6303411500,303000,303000,303000,303000,0
|
|
20241101,171900,6303411500,303000,303000,303000,303000,0
|
|
20241101,171800,6303411500,303000,303000,303000,303000,0
|
|
20241101,171700,6303411500,303000,303000,303000,303000,0
|
|
20241101,171600,6303411500,303000,303000,303000,303000,0
|
|
20241101,171500,6303411500,303000,303000,303000,303000,0
|
|
20241101,171400,6303411500,303000,303000,303000,303000,0
|
|
20241101,171300,6303411500,303000,303000,303000,303000,0
|
|
20241101,171200,6303411500,303000,303000,303000,303000,0
|
|
20241101,171100,6303411500,303000,303000,303000,303000,0
|
|
20241101,171000,6303411500,303000,303000,303000,303000,0
|
|
20241101,170900,6303411500,303000,303000,303000,303000,0
|
|
20241101,170800,6303411500,303000,303000,303000,303000,0
|
|
20241101,170700,6303411500,303000,303000,303000,303000,0
|
|
20241101,170600,6303411500,303000,303000,303000,303000,0
|
|
20241101,170500,6303411500,303000,303000,303000,303000,0
|
|
20241101,170400,6303411500,303000,303000,303000,303000,0
|
|
20241101,170300,6303411500,303000,303000,303000,303000,0
|
|
20241101,170200,6303411500,303000,303000,303000,303000,0
|
|
20241101,170100,6303411500,303000,303000,303000,303000,0
|
|
20241101,170000,6303411500,303000,303000,303000,303000,0
|
|
20241101,165900,6303411500,303000,303000,303000,303000,202
|
|
20241101,165800,6303411500,303000,303000,303000,303000,0
|
|
20241101,165700,6303411500,303000,303000,303000,303000,0
|
|
20241101,165600,6303411500,303000,303000,303000,303000,0
|
|
20241101,165500,6303411500,303000,303000,303000,303000,0
|
|
20241101,165400,6303411500,303000,303000,303000,303000,0
|
|
20241101,165300,6303411500,303000,303000,303000,303000,0
|
|
20241101,165200,6303411500,303000,303000,303000,303000,0
|
|
20241101,165100,6303411500,303000,303000,303000,303000,0
|
|
20241101,165000,6303411500,303000,303000,303000,303000,0
|
|
20241101,164900,6303411500,303000,303000,303000,303000,0
|
|
20241101,164800,6303411500,303000,303000,303000,303000,0
|
|
20241101,164700,6303411500,303000,303000,303000,303000,0
|
|
20241101,164600,6303411500,303000,303000,303000,303000,0
|
|
20241101,164500,6303411500,303000,303000,303000,303000,0
|
|
20241101,164400,6303411500,303000,303000,303000,303000,0
|
|
20241101,164300,6303411500,303000,303000,303000,303000,0
|
|
20241101,164200,6303411500,303000,303000,303000,303000,0
|
|
20241101,164100,6303411500,303000,303000,303000,303000,0
|
|
20241101,164000,6303411500,303000,303000,303000,303000,0
|
|
20241101,163900,6303411500,303000,303000,303000,303000,0
|
|
20241101,163800,6303411500,303000,303000,303000,303000,0
|
|
20241101,163700,6303411500,303000,303000,303000,303000,0
|
|
20241101,163600,6303411500,303000,303000,303000,303000,0
|
|
20241101,163500,6303411500,303000,303000,303000,303000,0
|
|
20241101,163400,6303411500,303000,303000,303000,303000,0
|
|
20241101,163300,6303411500,303000,303000,303000,303000,0
|
|
20241101,163200,6303411500,303000,303000,303000,303000,0
|
|
20241101,163100,6303411500,303000,303000,303000,303000,0
|
|
20241101,163000,6303411500,303000,303000,303000,303000,0
|
|
20241101,162900,6303411500,303000,303000,303000,303000,202
|
|
20241101,162800,6303411500,303000,303000,303000,303000,0
|
|
20241101,162700,6303411500,303000,303000,303000,303000,0
|
|
20241101,162600,6303411500,303000,303000,303000,303000,0
|
|
20241101,162500,6303411500,303000,303000,303000,303000,0
|
|
20241101,162400,6303411500,303000,303000,303000,303000,0
|
|
20241101,162300,6303411500,303000,303000,303000,303000,0
|
|
20241101,162200,6303411500,303000,303000,303000,303000,0
|
|
20241101,162100,6303411500,303000,303000,303000,303000,0
|
|
20241101,162000,6303411500,303000,303000,303000,303000,0
|
|
20241101,161900,6303411500,303000,303000,303000,303000,0
|
|
20241101,161800,6303411500,303000,303000,303000,303000,0
|
|
20241101,161700,6303411500,303000,303000,303000,303000,0
|
|
20241101,161600,6303411500,303000,303000,303000,303000,0
|
|
20241101,161500,6303411500,303000,303000,303000,303000,0
|
|
20241101,161400,6303411500,303000,303000,303000,303000,0
|
|
20241101,161300,6303411500,303000,303000,303000,303000,0
|
|
20241101,161200,6303411500,303000,303000,303000,303000,0
|
|
20241101,161100,6303411500,303000,303000,303000,303000,0
|
|
20241101,161000,6303411500,303000,303000,303000,303000,0
|
|
20241101,160900,6303411500,303000,303000,303000,303000,0
|
|
20241101,160800,6303411500,303000,303000,303000,303000,0
|
|
20241101,160700,6303411500,303000,303000,303000,303000,0
|
|
20241101,160600,6303411500,303000,303000,303000,303000,0
|
|
20241101,160500,6303411500,303000,303000,303000,303000,0
|
|
20241101,160400,6303411500,303000,303000,303000,303000,0
|
|
20241101,160300,6303411500,303000,303000,303000,303000,0
|
|
20241101,160200,6303411500,303000,303000,303000,303000,0
|
|
20241101,160100,6303411500,303000,303000,303000,303000,0
|
|
20241101,160000,6303411500,303000,303000,303000,303000,0
|
|
20241101,155900,6303411500,303000,303000,303000,303000,202
|
|
20241101,155800,6303411500,303000,303000,303000,303000,0
|
|
20241101,155700,6303411500,303000,303000,303000,303000,0
|
|
20241101,155600,6303411500,303000,303000,303000,303000,0
|
|
20241101,155500,6303411500,303000,303000,303000,303000,0
|
|
20241101,155400,6303411500,303000,303000,303000,303000,0
|
|
20241101,155300,6303411500,303000,303000,303000,303000,0
|
|
20241101,155200,6303411500,303000,303000,303000,303000,0
|
|
20241101,155100,6303411500,303000,303000,303000,303000,0
|
|
20241101,155000,6303411500,303000,303000,303000,303000,0
|
|
20241101,154900,6303411500,303000,303000,303000,303000,0
|
|
20241101,154800,6303411500,303000,303000,303000,303000,0
|
|
20241101,154700,6303411500,303000,303000,303000,303000,0
|
|
20241101,154600,6303411500,303000,303000,303000,303000,0
|
|
20241101,154500,6303411500,303000,303000,303000,303000,0
|
|
20241101,154400,6303411500,303000,303000,303000,303000,0
|
|
20241101,154300,6303411500,303000,303000,303000,303000,0
|
|
20241101,154200,6303411500,303000,303000,303000,303000,0
|
|
20241101,154100,6303411500,303000,303000,303000,303000,0
|
|
20241101,154000,6303411500,303000,303000,303000,303000,0
|
|
20241101,153900,6303411500,303000,303000,303000,303000,0
|
|
20241101,153800,6303411500,303000,303000,303000,303000,0
|
|
20241101,153700,6303411500,303000,303000,303000,303000,0
|
|
20241101,153600,6303411500,303000,303000,303000,303000,0
|
|
20241101,153500,6303411500,303000,303000,303000,303000,0
|
|
20241101,153400,6303411500,303000,303000,303000,303000,0
|
|
20241101,153300,6303411500,303000,303000,303000,303000,0
|
|
20241101,153200,6303411500,303000,303000,303000,303000,0
|
|
20241101,153100,6303411500,303000,303000,303000,303000,0
|
|
20241101,153000,6303411500,303000,303000,303000,303000,202
|
|
20241101,152900,6242205500,303000,303000,303000,303000,0
|
|
20241101,152800,6242205500,303000,303000,303000,303000,0
|
|
20241101,152700,6242205500,303000,303000,303000,303000,0
|
|
20241101,152600,6242205500,303000,303000,303000,303000,0
|
|
20241101,152500,6242205500,303000,303000,303000,303000,0
|
|
20241101,152400,6242205500,303000,303000,303000,303000,0
|
|
20241101,152300,6242205500,303000,303000,303000,303000,0
|
|
20241101,152200,6242205500,303000,303000,303000,303000,0
|
|
20241101,152100,6242205500,303000,303000,303000,303000,0
|
|
20241101,152000,6242205500,303000,303000,303000,303000,0
|
|
20241101,151900,6242205500,303000,303000,304500,302500,57
|
|
20241101,151800,6224936000,303500,303500,303500,303500,1
|
|
20241101,151700,6224632500,305000,303000,305000,303000,39
|
|
20241101,151600,6212767000,303000,301500,303000,301500,4
|
|
20241101,151500,6211559500,301500,303000,303000,301500,178
|
|
20241101,151400,6157770500,303000,303500,303500,303000,5
|
|
20241101,151300,6156255000,303500,303000,303500,303000,8
|
|
20241101,151200,6153830000,303000,303000,303000,303000,249
|
|
20241101,151100,6078383000,303000,303000,303000,303000,47
|
|
20241101,151000,6064142000,302500,303000,303000,302500,60
|
|
20241101,150900,6045963500,303500,303000,303500,303000,3
|
|
20241101,150800,6045053500,303500,303500,303500,303500,1
|
|
20241101,150700,6044750000,303000,303000,303000,303000,1
|
|
20241101,150600,6044447000,304000,303500,304000,303000,122
|
|
20241101,150500,6007431500,304000,304000,304000,304000,37
|
|
20241101,150400,5996183500,304000,304000,304000,304000,21
|
|
20241101,150300,5989799500,304000,304000,304000,304000,26
|
|
20241101,150200,5981895500,304500,304000,304500,304000,9
|
|
20241101,150100,5979158500,304000,304000,304000,304000,1
|
|
20241101,150000,5978854500,304000,305000,305000,304000,16
|
|
20241101,145900,5973983500,305000,304500,305000,304500,45
|
|
20241101,145800,5960262500,304500,304000,305000,304000,31
|
|
20241101,145700,5950826500,304500,305000,305000,304000,36
|
|
20241101,145600,5939864500,304500,304500,305000,304500,20
|
|
20241101,145500,5933773000,305000,304500,305000,304500,55
|
|
20241101,145400,5917010000,304500,304500,305000,304500,7
|
|
20241101,145300,5914878000,305000,304500,305000,304000,47
|
|
20241101,145200,5900565500,305000,305000,305000,305000,19
|
|
20241101,145100,5894770500,305000,305000,305000,304500,10
|
|
20241101,145000,5891723500,304500,305000,305000,304500,11
|
|
20241101,144900,5888373500,305000,304500,305000,304500,9
|
|
20241101,144800,5885630000,304500,304500,305000,304500,30
|
|
20241101,144700,5876493000,305000,305000,305000,305000,8
|
|
20241101,144600,5874053000,305000,305000,305000,304500,81
|
|
20241101,144500,5849353000,305000,305000,305000,304500,15
|
|
20241101,144400,5844782000,305000,305000,305000,304500,59
|
|
20241101,144300,5826806000,305500,305000,305500,305000,12
|
|
20241101,144200,5823143500,305500,305500,305500,304500,62
|
|
20241101,144100,5804207000,305500,305000,305500,305000,35
|
|
20241101,144000,5793531000,305000,305000,305000,305000,107
|
|
20241101,143900,5760896000,305000,305000,305500,305000,28
|
|
20241101,143800,5752355500,304500,305000,305000,304000,30
|
|
20241101,143700,5743218000,305000,305000,305000,305000,6
|
|
20241101,143600,5741388000,305000,305000,305000,305000,31
|
|
20241101,143500,5731933000,305000,305000,305000,304500,12
|
|
20241101,143400,5728276500,305000,305000,305500,305000,8
|
|
20241101,143300,5725835000,305500,305000,305500,305000,64
|
|
20241101,143200,5706314000,305000,305000,305000,305000,30
|
|
20241101,143100,5697164000,305000,305000,305000,305000,5
|
|
20241101,143000,5695639000,305000,304500,305000,304000,41
|
|
20241101,142900,5683146500,305000,305000,305000,304000,48
|
|
20241101,142800,5668508500,304000,304500,305000,304000,47
|
|
20241101,142700,5654194000,304500,304500,305000,304500,9
|
|
20241101,142600,5651452500,305000,304500,305000,304000,61
|
|
20241101,142500,5632869000,305000,304500,305000,304500,33
|
|
20241101,142400,5622817500,304500,305000,305000,304500,7
|
|
20241101,142300,5620684000,305000,305000,305000,304500,29
|
|
20241101,142200,5611851000,305000,305000,305000,304000,29
|
|
20241101,142100,5603019500,305500,304500,305500,304500,13
|
|
20241101,142000,5599054500,304500,305000,305500,304000,56
|
|
20241101,141900,5581986000,305000,304500,305500,304000,42
|
|
20241101,141800,5569196500,304500,304000,305000,304000,29
|
|
20241101,141700,5560364000,305000,304500,305000,304500,18
|
|
20241101,141600,5554880500,305000,304500,305000,304500,60
|
|
20241101,141500,5536591500,304000,304500,305000,304000,24
|
|
20241101,141400,5529283000,305000,305000,305000,304500,19
|
|
20241101,141300,5523493500,305500,304500,305500,304500,140
|
|
20241101,141200,5480741000,304500,305000,305000,304500,14
|
|
20241101,141100,5476476500,305000,305000,305000,304500,23
|
|
20241101,141000,5469470500,304500,304500,305000,304500,23
|
|
20241101,140900,5462465500,305000,305000,305000,304500,19
|
|
20241101,140800,5456676000,304500,305000,305000,304500,27
|
|
20241101,140700,5448452000,305000,304500,305000,304500,9
|
|
20241101,140600,5445710000,304500,304500,304500,304000,23
|
|
20241101,140500,5438712500,304500,304500,305500,304000,65
|
|
20241101,140400,5418897000,305500,304500,305500,304500,49
|
|
20241101,140300,5403954500,305000,304500,305000,304000,25
|
|
20241101,140200,5396341000,306000,305000,306000,304500,41
|
|
20241101,140100,5383831000,304500,305000,305500,304500,14
|
|
20241101,140000,5379561500,305000,306000,306000,305000,123
|
|
20241101,135900,5341989500,305500,305000,305500,305000,60
|
|
20241101,135800,5323678000,305000,305500,305500,305000,36
|
|
20241101,135700,5312697000,305000,304500,305500,304500,21
|
|
20241101,135600,5306294000,305000,305000,305500,305000,32
|
|
20241101,135500,5296524500,304500,305000,305500,304500,56
|
|
20241101,135400,5279435500,305000,305000,305500,304500,86
|
|
20241101,135300,5253212500,306000,305000,306000,305000,29
|
|
20241101,135200,5244359000,305000,305500,305500,304500,46
|
|
20241101,135100,5230331000,305500,304500,305500,304500,43
|
|
20241101,135000,5217213000,305500,305000,305500,305000,32
|
|
20241101,134900,5207444000,305500,305000,305500,304500,20
|
|
20241101,134800,5201344000,305000,305000,306000,305000,18
|
|
20241101,134700,5195844500,304500,305500,305500,304500,50
|
|
20241101,134600,5180576000,306000,305500,306000,304500,64
|
|
20241101,134500,5161046500,305000,305000,305500,305000,49
|
|
20241101,134400,5146094000,305000,305000,305500,305000,21
|
|
20241101,134300,5139688000,305500,305000,306000,304500,32
|
|
20241101,134200,5129924500,304500,305000,306000,304500,33
|
|
20241101,134100,5119853500,305500,305000,306000,305000,88
|
|
20241101,134000,5092974000,305500,305000,305500,304500,49
|
|
20241101,133900,5078024000,305500,304500,305500,304500,34
|
|
20241101,133800,5067651000,304500,306000,306000,304500,79
|
|
20241101,133700,5043518000,306000,304500,306000,304500,35
|
|
20241101,133600,5032840500,305500,305000,305500,305000,23
|
|
20241101,133500,5025822500,306000,304500,306000,304500,41
|
|
20241101,133400,5013316500,305500,305000,305500,305000,62
|
|
20241101,133300,4994389000,304500,305000,305000,304500,20
|
|
20241101,133200,4988298500,305000,305000,305500,305000,22
|
|
20241101,133100,4981587000,306000,305000,306000,305000,83
|
|
20241101,133000,4956240500,305500,305000,305500,305000,27
|
|
20241101,132900,4948003000,305500,305000,305500,305000,19
|
|
20241101,132800,4942204500,305000,305500,305500,305000,60
|
|
20241101,132700,4923876000,305000,305000,305500,305000,30
|
|
20241101,132600,4914723000,305500,305000,305500,305000,23
|
|
20241101,132500,4907706000,305500,305500,306500,305500,90
|
|
20241101,132400,4880168500,306000,306000,306000,305000,19
|
|
20241101,132300,4874364500,305500,305500,306000,305500,147
|
|
20241101,132200,4829449500,306000,305500,306000,305500,7
|
|
20241101,132100,4827309500,305500,305500,306000,305500,35
|
|
20241101,132000,4816613000,305500,305500,306000,305500,6
|
|
20241101,131900,4814779000,305000,306500,306500,305000,31
|
|
20241101,131800,4805307000,306000,306000,306000,305000,87
|
|
20241101,131700,4778697500,306000,305500,306000,305500,6
|
|
20241101,131600,4776862500,305500,305500,306000,305500,31
|
|
20241101,131500,4767387500,306000,306000,306000,305000,35
|
|
20241101,131400,4756693000,306000,305500,306000,305500,4
|
|
20241101,131300,4755470500,306000,306000,306000,305500,25
|
|
20241101,131200,4747829500,305500,306000,306000,305000,39
|
|
20241101,131100,4735910500,306000,305500,306000,305000,63
|
|
20241101,131000,4716656000,305500,305500,306500,305000,42
|
|
20241101,130900,4703807500,306000,305500,306000,305000,30
|
|
20241101,130800,4694640000,305500,305500,306500,305500,40
|
|
20241101,130700,4682414500,305000,305500,306000,305000,26
|
|
20241101,130600,4674473000,306000,306000,306000,305500,82
|
|
20241101,130500,4649386500,305000,305500,306000,305000,70
|
|
20241101,130400,4627977000,305500,305000,305500,305000,26
|
|
20241101,130300,4620040500,305000,305500,306000,305000,28
|
|
20241101,130200,4611489500,305000,305500,306000,305000,157
|
|
20241101,130100,4563482500,305000,305000,305500,305000,34
|
|
20241101,130000,4553105500,305500,305500,305500,305500,2
|
|
20241101,125900,4552494500,305000,305000,305500,305000,52
|
|
20241101,125800,4536621500,305000,305000,305500,305000,24
|
|
20241101,125700,4529301000,305500,305000,305500,305000,12
|
|
20241101,125600,4525639500,305000,305000,305000,305000,29
|
|
20241101,125500,4516794500,305000,304500,305500,304500,25
|
|
20241101,125400,4509174000,305000,305500,305500,305000,17
|
|
20241101,125300,4503987000,305500,305000,305500,305000,28
|
|
20241101,125200,4495446000,305000,304500,305000,304500,18
|
|
20241101,125100,4489959000,304500,305000,305500,304000,30
|
|
20241101,125000,4480821500,304500,305500,305500,304500,59
|
|
20241101,124900,4462804000,305000,305000,305500,305000,60
|
|
20241101,124800,4444476500,305000,305000,305500,305000,35
|
|
20241101,124700,4433799500,305500,305000,306000,305000,29
|
|
20241101,124600,4424943000,305500,305000,305500,305000,46
|
|
20241101,124500,4410896000,305000,305000,305500,305000,14
|
|
20241101,124400,4406625500,305500,305000,305500,304500,36
|
|
20241101,124300,4395650000,305000,305000,305500,305000,58
|
|
20241101,124200,4377959000,305000,304500,305000,304500,16
|
|
20241101,124100,4373086000,305000,304500,305000,304500,16
|
|
20241101,124000,4368212000,304500,304500,304500,304500,23
|
|
20241101,123900,4361208500,304500,304500,305000,304000,125
|
|
20241101,123800,4323098500,304500,305000,305500,304500,50
|
|
20241101,123700,4307847500,305000,305500,305500,304500,13
|
|
20241101,123600,4303886000,305500,305000,305500,305000,65
|
|
20241101,123500,4284042000,305500,305500,305500,305500,22
|
|
20241101,123400,4277321000,305000,305000,305500,305000,30
|
|
20241101,123300,4268167500,305000,306000,306000,305000,15
|
|
20241101,123200,4263589500,305500,305000,305500,305000,25
|
|
20241101,123100,4255956500,305000,305500,305500,305000,33
|
|
20241101,123000,4245886000,305500,305000,305500,305000,25
|
|
20241101,122900,4238257000,305000,306000,306000,305000,6
|
|
20241101,122800,4236425500,306000,305500,306000,305000,70
|
|
20241101,122700,4215041000,305000,305000,305500,305000,42
|
|
20241101,122600,4202213500,305000,306000,306000,305000,26
|
|
20241101,122500,4194282500,306000,306000,306000,305500,27
|
|
20241101,122400,4186029000,305500,305500,305500,305500,22
|
|
20241101,122300,4179308000,305500,305000,306000,305000,115
|
|
20241101,122200,4144149500,305000,305500,305500,305000,62
|
|
20241101,122100,4125210000,305500,306000,306000,305500,29
|
|
20241101,122000,4116350000,305500,306000,306000,305500,126
|
|
20241101,121900,4077856000,305500,306000,306000,305500,27
|
|
20241101,121800,4069607000,305500,305500,305500,305500,3
|
|
20241101,121700,4068690500,305500,306000,306000,305500,28
|
|
20241101,121600,4060130000,305500,305500,305500,305500,28
|
|
20241101,121500,4051576000,305500,305500,306000,305000,27
|
|
20241101,121400,4043318500,305000,306500,306500,305000,57
|
|
20241101,121300,4025870500,306500,306000,306500,305500,32
|
|
20241101,121200,4016073500,306000,305500,306500,305500,195
|
|
20241101,121100,3956486000,305500,306000,306000,305500,61
|
|
20241101,121000,3937825000,306500,306000,306500,306000,26
|
|
20241101,120900,3929858500,306000,306000,306500,306000,18
|
|
20241101,120800,3924349000,306500,306000,306500,306000,62
|
|
20241101,120700,3905371000,306500,307000,307000,306500,113
|
|
20241101,120600,3870693000,307000,307000,307000,306500,37
|
|
20241101,120500,3859345000,306500,306500,306500,306500,16
|
|
20241101,120400,3854441000,306500,306500,307000,306500,104
|
|
20241101,120300,3822523500,307000,306500,307000,306500,19
|
|
20241101,120200,3816696500,307000,306000,307000,306000,35
|
|
20241101,120100,3805976500,306500,306500,306500,306000,36
|
|
20241101,120000,3794946000,306000,305500,306500,305500,31
|
|
20241101,115900,3785464500,305500,306500,306500,305500,85
|
|
20241101,115800,3759455500,306000,306500,306500,306000,17
|
|
20241101,115700,3754252500,306000,305500,306500,305500,90
|
|
20241101,115600,3726719500,306000,305500,306000,305500,8
|
|
20241101,115500,3724275000,305500,305500,306500,305500,123
|
|
20241101,115400,3686637000,305500,305500,306000,305000,43
|
|
20241101,115300,3673501000,306500,305500,306500,305500,25
|
|
20241101,115200,3665850500,305500,305000,305500,305000,48
|
|
20241101,115100,3651193000,305000,305000,305500,305000,75
|
|
20241101,115000,3628291000,305500,305000,305500,305000,16
|
|
20241101,114900,3623410500,304500,304500,305000,304500,66
|
|
20241101,114800,3603297500,305000,304500,305000,304500,14
|
|
20241101,114700,3599032500,304500,304000,304500,304000,13
|
|
20241101,114600,3595075500,304000,304500,304500,304000,34
|
|
20241101,114500,3584734000,304000,304000,304000,304000,4
|
|
20241101,114400,3583518000,304000,304000,305000,304000,41
|
|
20241101,114300,3571040500,304000,304000,304500,304000,23
|
|
20241101,114200,3564047000,304000,304000,304000,303500,6
|
|
20241101,114100,3562224500,304000,305000,305000,303500,27
|
|
20241101,114000,3554015500,305000,303500,305000,303500,270
|
|
20241101,113900,3471873000,304000,304000,304000,303500,113
|
|
20241101,113800,3437532000,304000,303500,304000,303500,170
|
|
20241101,113700,3385859500,303500,303500,304000,303500,244
|
|
20241101,113600,3311708000,303500,304000,305000,303500,132
|
|
20241101,113500,3271573000,304000,304000,304000,304000,131
|
|
20241101,113400,3231749000,304000,304500,304500,303500,100
|
|
20241101,113300,3201336500,304000,304500,304500,304000,35
|
|
20241101,113200,3190690500,304500,304000,304500,304000,23
|
|
20241101,113100,3183698000,304000,304000,304000,304000,2
|
|
20241101,113000,3183090000,304000,304000,304500,304000,23
|
|
20241101,112900,3176096000,304000,304000,304500,304000,58
|
|
20241101,112800,3158448500,304000,304000,304000,303500,31
|
|
20241101,112700,3149025000,304000,304000,304500,303500,78
|
|
20241101,112600,3125314500,303500,304000,304000,303500,28
|
|
20241101,112500,3116809000,304000,304000,304000,303500,24
|
|
20241101,112400,3109519500,304000,303500,304000,303500,36
|
|
20241101,112300,3098587500,304000,304000,304000,303500,20
|
|
20241101,112200,3092509500,305000,304500,305000,303500,97
|
|
20241101,112100,3062982000,304000,304500,304500,304000,115
|
|
20241101,112000,3027992500,305500,304500,305500,304500,12
|
|
20241101,111900,3024333500,304500,304500,304500,304500,25
|
|
20241101,111800,3016721000,304500,305000,305000,304500,20
|
|
20241101,111700,3010629500,304500,304500,305000,304500,20
|
|
20241101,111600,3004539000,304500,305000,305000,304500,44
|
|
20241101,111500,2991131500,304500,305000,305000,304500,24
|
|
20241101,111400,2983822000,304500,305000,305000,304500,115
|
|
20241101,111300,2948782500,305000,305500,305500,305000,28
|
|
20241101,111200,2940241500,306000,306000,306000,305500,113
|
|
20241101,111100,2905681500,306000,306000,306000,306000,14
|
|
20241101,111000,2901397500,305500,305500,306000,305500,24
|
|
20241101,110900,2894065000,306000,305500,306000,305500,71
|
|
20241101,110800,2872352500,305500,305500,306000,305500,8
|
|
20241101,110700,2869907500,306000,305500,306000,305500,56
|
|
20241101,110600,2852791500,306000,305500,306000,305500,17
|
|
20241101,110500,2847596500,306000,306000,306000,305500,32
|
|
20241101,110400,2837813000,306000,306500,306500,306000,96
|
|
20241101,110300,2808396000,306500,306500,306500,306500,35
|
|
20241101,110200,2797668500,306500,306500,307000,306500,44
|
|
20241101,110100,2784174000,307000,307000,307000,306500,16
|
|
20241101,110000,2779269000,307000,307000,307500,307000,28
|
|
20241101,105900,2770671500,306500,307000,307000,306500,21
|
|
20241101,105800,2764233500,307000,306500,307000,306500,27
|
|
20241101,105700,2755956500,306500,306500,306500,306500,10
|
|
20241101,105600,2752891500,306500,307000,307000,306500,12
|
|
20241101,105500,2749213000,306500,306500,306500,306500,63
|
|
20241101,105400,2729903500,306500,307000,307500,306500,210
|
|
20241101,105300,2665443000,307000,307500,307500,307000,17
|
|
20241101,105200,2660222500,307500,307000,307500,307000,28
|
|
20241101,105100,2651618000,307000,307000,307500,307000,16
|
|
20241101,105000,2646705000,307000,307500,307500,307000,26
|
|
20241101,104900,2638722000,307000,307000,307000,307000,9
|
|
20241101,104800,2635959000,306500,306500,307000,306500,21
|
|
20241101,104700,2629519000,307000,306500,307000,306500,12
|
|
20241101,104600,2625840500,306500,306500,307000,306500,30
|
|
20241101,104500,2616641000,306500,307000,307000,306000,198
|
|
20241101,104400,2555894500,307500,307000,307500,307000,17
|
|
20241101,104300,2550674000,307500,307000,307500,307000,9
|
|
20241101,104200,2547910500,307000,307000,307500,306500,53
|
|
20241101,104100,2531642000,307000,307500,308000,307000,213
|
|
20241101,104000,2466178000,307500,307000,308000,307000,44
|
|
20241101,103900,2452646500,307500,307000,307500,307000,12
|
|
20241101,103800,2448962000,307000,307000,307500,307000,12
|
|
20241101,103700,2445277000,306500,307500,307500,306500,82
|
|
20241101,103600,2420069000,307500,307500,307500,307000,77
|
|
20241101,103500,2396428500,307500,307500,307500,307500,0
|
|
20241101,103400,2396428500,307500,307000,307500,307000,41
|
|
20241101,103300,2383836500,306500,307000,307000,306500,59
|
|
20241101,103200,2365729500,307000,307000,307000,306500,18
|
|
20241101,103100,2360206000,306500,307000,307000,306500,16
|
|
20241101,103000,2355299500,306500,306000,307000,305500,62
|
|
20241101,102900,2336303500,306000,306500,306500,306000,53
|
|
20241101,102800,2320069500,307000,307000,307000,306500,24
|
|
20241101,102700,2312707500,307000,305500,307000,305500,118
|
|
20241101,102600,2276505000,306000,306000,306500,306000,54
|
|
20241101,102500,2259976000,306000,306500,306500,306000,60
|
|
20241101,102400,2241604000,306500,306500,306500,306500,94
|
|
20241101,102300,2212793000,306500,307000,307500,306000,73
|
|
20241101,102200,2190418500,307000,307500,308000,307000,82
|
|
20241101,102100,2165219500,307500,307500,307500,307500,3
|
|
20241101,102000,2164297000,307000,308500,308500,307000,50
|
|
20241101,101900,2148912500,308000,310000,310000,308000,194
|
|
20241101,101800,2089142500,310000,309000,310000,309000,118
|
|
20241101,101700,2052647500,309000,309000,309500,308000,88
|
|
20241101,101600,2025472000,309000,309500,309500,308000,78
|
|
20241101,101500,2001372000,309500,308500,309500,308500,54
|
|
20241101,101400,1984673500,309000,309000,310000,308500,256
|
|
20241101,101300,1905593500,310000,309500,310500,309500,328
|
|
20241101,101200,1803910500,309500,310000,310000,309000,76
|
|
20241101,101100,1780361000,310000,310000,310000,308500,216
|
|
20241101,101000,1713432500,309500,310000,310000,309500,79
|
|
20241101,100900,1688955000,310000,309000,310000,309000,182
|
|
20241101,100800,1632637500,309000,309500,309500,308500,191
|
|
20241101,100700,1573626500,309500,308500,309500,308500,24
|
|
20241101,100600,1566210500,308500,309000,309500,308500,135
|
|
20241101,100500,1524510000,309000,309000,309500,308500,80
|
|
20241101,100400,1499789000,308500,309000,309000,308500,120
|
|
20241101,100300,1462713000,309000,308000,309000,307500,157
|
|
20241101,100200,1414292500,308000,307000,308000,307000,50
|
|
20241101,100100,1398918000,306500,306500,306500,306500,3
|
|
20241101,100000,1397998500,305500,306000,306500,305500,32
|
|
20241101,095900,1388212500,306000,306000,306000,306000,6
|
|
20241101,095800,1386376500,307000,307000,307000,306000,79
|
|
20241101,095700,1362134500,306500,306500,306500,306000,80
|
|
20241101,095600,1337650000,306000,306000,306500,306000,9
|
|
20241101,095500,1334895500,305500,305500,306000,305500,40
|
|
20241101,095400,1322669000,305500,306000,306000,305500,36
|
|
20241101,095300,1311659000,306000,305500,306000,305500,8
|
|
20241101,095200,1309212500,306500,306000,307500,306000,75
|
|
20241101,095100,1286218500,306500,306500,306500,305500,203
|
|
20241101,095000,1224100500,306500,306500,306500,306500,1
|
|
20241101,094900,1223794000,306000,306000,306500,306000,104
|
|
20241101,094800,1191960500,306000,305500,306000,305500,29
|
|
20241101,094700,1183094500,305500,305500,305500,305500,12
|
|
20241101,094600,1179428500,305500,306000,306000,305500,19
|
|
20241101,094500,1173620500,305500,306000,306500,305500,17
|
|
20241101,094400,1168415500,306000,306000,306000,305500,29
|
|
20241101,094300,1159551000,305500,306500,306500,305500,29
|
|
20241101,094200,1150679500,306000,306000,306000,306000,87
|
|
20241101,094100,1124057500,306000,305000,307000,305000,73
|
|
20241101,094000,1101723500,305000,305000,305000,304000,399
|
|
20241101,093900,980399000,305000,305000,305000,304500,43
|
|
20241101,093800,967296500,305000,305500,305500,304500,393
|
|
20241101,093700,847451000,305500,306000,306000,305000,44
|
|
20241101,093600,834009500,306000,305500,306000,305000,20
|
|
20241101,093500,827898000,305000,306000,306000,305000,100
|
|
20241101,093400,797350000,306000,305500,306000,305500,60
|
|
20241101,093300,779011000,306000,306500,306500,306000,59
|
|
20241101,093200,760953000,307000,306500,308000,306000,72
|
|
20241101,093100,738873500,306500,306500,307500,306000,62
|
|
20241101,093000,719855000,306000,307000,307000,306000,33
|
|
20241101,092900,709747000,307000,307000,307000,306000,81
|
|
20241101,092800,684911500,307000,308500,308500,307000,80
|
|
20241101,092700,660350000,307500,310000,310000,307500,95
|
|
20241101,092600,631033000,309500,308500,310000,307000,154
|
|
20241101,092500,583394500,308500,308500,309000,308000,118
|
|
20241101,092400,546995500,309000,306500,309000,306500,46
|
|
20241101,092300,532839500,306500,308000,308000,306500,35
|
|
20241101,092200,522094500,308500,309000,309500,308500,14
|
|
20241101,092100,517768000,309500,308500,309500,308500,293
|
|
20241101,092000,427203500,308500,308500,308500,306500,105
|
|
20241101,091900,394959500,307500,308000,308500,307500,18
|
|
20241101,091800,389414500,308000,308000,309000,308000,115
|
|
20241101,091700,353961500,308000,306500,308000,306000,124
|
|
20241101,091600,315899000,306500,306500,306500,306500,5
|
|
20241101,091500,314366500,306500,305500,306500,305500,34
|
|
20241101,091400,303976500,305500,306000,306000,305000,82
|
|
20241101,091300,278928000,306500,306500,306500,305500,130
|
|
20241101,091200,239143000,307500,307500,307500,307500,0
|
|
20241101,091100,239143000,307500,307000,307500,306500,60
|
|
20241101,091000,220726500,307000,307500,308000,307000,20
|
|
20241101,090900,214577500,307500,307000,307500,307000,12
|
|
20241101,090800,210891500,308000,307000,308000,306000,24
|
|
20241101,090700,203523000,308000,306000,308000,306000,89
|
|
20241101,090600,176187500,306000,306500,307000,306000,38
|
|
20241101,090500,164542000,306500,305500,306500,305500,2
|
|
20241101,090400,163930000,305500,308000,308000,305500,190
|
|
20241101,090300,105634000,308000,306500,308000,306500,14
|
|
20241101,090200,101332000,306500,307500,307500,306000,12
|
|
20241101,090100,97656000,305000,306500,307500,305000,36
|
|
20241101,090000,86656500,305500,305000,307500,304500,283
|