725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,210200,10373843500,312000,312000,312000,312000,235
|
|
20241105,210100,10373843500,312000,312000,312000,312000,0
|
|
20241105,210000,10373843500,312000,312000,312000,312000,0
|
|
20241105,205900,10373843500,312000,312000,312000,312000,0
|
|
20241105,205800,10373843500,312000,312000,312000,312000,0
|
|
20241105,205700,10373843500,312000,312000,312000,312000,0
|
|
20241105,205600,10373843500,312000,312000,312000,312000,0
|
|
20241105,205500,10373843500,312000,312000,312000,312000,0
|
|
20241105,205400,10373843500,312000,312000,312000,312000,0
|
|
20241105,205300,10373843500,312000,312000,312000,312000,0
|
|
20241105,205200,10373843500,312000,312000,312000,312000,0
|
|
20241105,205100,10373843500,312000,312000,312000,312000,0
|
|
20241105,205000,10373843500,312000,312000,312000,312000,0
|
|
20241105,204900,10373843500,312000,312000,312000,312000,0
|
|
20241105,204800,10373843500,312000,312000,312000,312000,0
|
|
20241105,204700,10373843500,312000,312000,312000,312000,0
|
|
20241105,204600,10373843500,312000,312000,312000,312000,0
|
|
20241105,204500,10373843500,312000,312000,312000,312000,0
|
|
20241105,204400,10373843500,312000,312000,312000,312000,0
|
|
20241105,204300,10373843500,312000,312000,312000,312000,0
|
|
20241105,204200,10373843500,312000,312000,312000,312000,0
|
|
20241105,204100,10373843500,312000,312000,312000,312000,0
|
|
20241105,204000,10373843500,312000,312000,312000,312000,0
|
|
20241105,203900,10373843500,312000,312000,312000,312000,0
|
|
20241105,203800,10373843500,312000,312000,312000,312000,0
|
|
20241105,203700,10373843500,312000,312000,312000,312000,0
|
|
20241105,203600,10373843500,312000,312000,312000,312000,0
|
|
20241105,203500,10373843500,312000,312000,312000,312000,0
|
|
20241105,203400,10373843500,312000,312000,312000,312000,0
|
|
20241105,203300,10373843500,312000,312000,312000,312000,0
|
|
20241105,203200,10373843500,312000,312000,312000,312000,235
|
|
20241105,203100,10373843500,312000,312000,312000,312000,0
|
|
20241105,203000,10373843500,312000,312000,312000,312000,0
|
|
20241105,202900,10373843500,312000,312000,312000,312000,0
|
|
20241105,202800,10373843500,312000,312000,312000,312000,0
|
|
20241105,202700,10373843500,312000,312000,312000,312000,0
|
|
20241105,202600,10373843500,312000,312000,312000,312000,0
|
|
20241105,202500,10373843500,312000,312000,312000,312000,0
|
|
20241105,202400,10373843500,312000,312000,312000,312000,0
|
|
20241105,202300,10373843500,312000,312000,312000,312000,0
|
|
20241105,202200,10373843500,312000,312000,312000,312000,0
|
|
20241105,202100,10373843500,312000,312000,312000,312000,0
|
|
20241105,202000,10373843500,312000,312000,312000,312000,0
|
|
20241105,201900,10373843500,312000,312000,312000,312000,0
|
|
20241105,201800,10373843500,312000,312000,312000,312000,0
|
|
20241105,201700,10373843500,312000,312000,312000,312000,0
|
|
20241105,201600,10373843500,312000,312000,312000,312000,0
|
|
20241105,201500,10373843500,312000,312000,312000,312000,0
|
|
20241105,201400,10373843500,312000,312000,312000,312000,0
|
|
20241105,201300,10373843500,312000,312000,312000,312000,0
|
|
20241105,201200,10373843500,312000,312000,312000,312000,0
|
|
20241105,201100,10373843500,312000,312000,312000,312000,0
|
|
20241105,201000,10373843500,312000,312000,312000,312000,0
|
|
20241105,200900,10373843500,312000,312000,312000,312000,0
|
|
20241105,200800,10373843500,312000,312000,312000,312000,0
|
|
20241105,200700,10373843500,312000,312000,312000,312000,0
|
|
20241105,200600,10373843500,312000,312000,312000,312000,0
|
|
20241105,200500,10373843500,312000,312000,312000,312000,0
|
|
20241105,200400,10373843500,312000,312000,312000,312000,0
|
|
20241105,200300,10373843500,312000,312000,312000,312000,0
|
|
20241105,200200,10373843500,312000,312000,312000,312000,235
|
|
20241105,200100,10373843500,312000,312000,312000,312000,0
|
|
20241105,200000,10373843500,312000,312000,312000,312000,0
|
|
20241105,195900,10373843500,312000,312000,312000,312000,0
|
|
20241105,195800,10373843500,312000,312000,312000,312000,0
|
|
20241105,195700,10373843500,312000,312000,312000,312000,0
|
|
20241105,195600,10373843500,312000,312000,312000,312000,0
|
|
20241105,195500,10373843500,312000,312000,312000,312000,0
|
|
20241105,195400,10373843500,312000,312000,312000,312000,0
|
|
20241105,195300,10373843500,312000,312000,312000,312000,0
|
|
20241105,195200,10373843500,312000,312000,312000,312000,0
|
|
20241105,195100,10373843500,312000,312000,312000,312000,0
|
|
20241105,195000,10373843500,312000,312000,312000,312000,0
|
|
20241105,194900,10373843500,312000,312000,312000,312000,0
|
|
20241105,194800,10373843500,312000,312000,312000,312000,0
|
|
20241105,194700,10373843500,312000,312000,312000,312000,0
|
|
20241105,194600,10373843500,312000,312000,312000,312000,0
|
|
20241105,194500,10373843500,312000,312000,312000,312000,0
|
|
20241105,194400,10373843500,312000,312000,312000,312000,0
|
|
20241105,194300,10373843500,312000,312000,312000,312000,0
|
|
20241105,194200,10373843500,312000,312000,312000,312000,0
|
|
20241105,194100,10373843500,312000,312000,312000,312000,0
|
|
20241105,194000,10373843500,312000,312000,312000,312000,0
|
|
20241105,193900,10373843500,312000,312000,312000,312000,0
|
|
20241105,193800,10373843500,312000,312000,312000,312000,0
|
|
20241105,193700,10373843500,312000,312000,312000,312000,0
|
|
20241105,193600,10373843500,312000,312000,312000,312000,0
|
|
20241105,193500,10373843500,312000,312000,312000,312000,0
|
|
20241105,193400,10373843500,312000,312000,312000,312000,0
|
|
20241105,193300,10373843500,312000,312000,312000,312000,0
|
|
20241105,193200,10373843500,312000,312000,312000,312000,235
|
|
20241105,193100,10373843500,312000,312000,312000,312000,0
|
|
20241105,193000,10373843500,312000,312000,312000,312000,0
|
|
20241105,192900,10373843500,312000,312000,312000,312000,0
|
|
20241105,192800,10373843500,312000,312000,312000,312000,0
|
|
20241105,192700,10373843500,312000,312000,312000,312000,0
|
|
20241105,192600,10373843500,312000,312000,312000,312000,0
|
|
20241105,192500,10373843500,312000,312000,312000,312000,0
|
|
20241105,192400,10373843500,312000,312000,312000,312000,0
|
|
20241105,192300,10373843500,312000,312000,312000,312000,0
|
|
20241105,192200,10373843500,312000,312000,312000,312000,0
|
|
20241105,192100,10373843500,312000,312000,312000,312000,0
|
|
20241105,192000,10373843500,312000,312000,312000,312000,0
|
|
20241105,191900,10373843500,312000,312000,312000,312000,0
|
|
20241105,191800,10373843500,312000,312000,312000,312000,0
|
|
20241105,191700,10373843500,312000,312000,312000,312000,0
|
|
20241105,191600,10373843500,312000,312000,312000,312000,0
|
|
20241105,191500,10373843500,312000,312000,312000,312000,0
|
|
20241105,191400,10373843500,312000,312000,312000,312000,0
|
|
20241105,191300,10373843500,312000,312000,312000,312000,0
|
|
20241105,191200,10373843500,312000,312000,312000,312000,0
|
|
20241105,191100,10373843500,312000,312000,312000,312000,0
|
|
20241105,191000,10373843500,312000,312000,312000,312000,0
|
|
20241105,190900,10373843500,312000,312000,312000,312000,0
|
|
20241105,190800,10373843500,312000,312000,312000,312000,0
|
|
20241105,190700,10373843500,312000,312000,312000,312000,0
|
|
20241105,190600,10373843500,312000,312000,312000,312000,0
|
|
20241105,190500,10373843500,312000,312000,312000,312000,0
|
|
20241105,190400,10373843500,312000,312000,312000,312000,0
|
|
20241105,190300,10373843500,312000,312000,312000,312000,0
|
|
20241105,190200,10373843500,312000,312000,312000,312000,235
|
|
20241105,190100,10373843500,312000,312000,312000,312000,0
|
|
20241105,190000,10373843500,312000,312000,312000,312000,0
|
|
20241105,185900,10373843500,312000,312000,312000,312000,0
|
|
20241105,185800,10373843500,312000,312000,312000,312000,0
|
|
20241105,185700,10373843500,312000,312000,312000,312000,0
|
|
20241105,185600,10373843500,312000,312000,312000,312000,0
|
|
20241105,185500,10373843500,312000,312000,312000,312000,0
|
|
20241105,185400,10373843500,312000,312000,312000,312000,0
|
|
20241105,185300,10373843500,312000,312000,312000,312000,0
|
|
20241105,185200,10373843500,312000,312000,312000,312000,0
|
|
20241105,185100,10373843500,312000,312000,312000,312000,0
|
|
20241105,185000,10373843500,312000,312000,312000,312000,0
|
|
20241105,184900,10373843500,312000,312000,312000,312000,0
|
|
20241105,184800,10373843500,312000,312000,312000,312000,0
|
|
20241105,184700,10373843500,312000,312000,312000,312000,0
|
|
20241105,184600,10373843500,312000,312000,312000,312000,0
|
|
20241105,184500,10373843500,312000,312000,312000,312000,0
|
|
20241105,184400,10373843500,312000,312000,312000,312000,0
|
|
20241105,184300,10373843500,312000,312000,312000,312000,0
|
|
20241105,184200,10373843500,312000,312000,312000,312000,0
|
|
20241105,184100,10373843500,312000,312000,312000,312000,0
|
|
20241105,184000,10373843500,312000,312000,312000,312000,0
|
|
20241105,183900,10373843500,312000,312000,312000,312000,0
|
|
20241105,183800,10373843500,312000,312000,312000,312000,0
|
|
20241105,183700,10373843500,312000,312000,312000,312000,0
|
|
20241105,183600,10373843500,312000,312000,312000,312000,0
|
|
20241105,183500,10373843500,312000,312000,312000,312000,0
|
|
20241105,183400,10373843500,312000,312000,312000,312000,0
|
|
20241105,183300,10373843500,312000,312000,312000,312000,0
|
|
20241105,183200,10373843500,312000,312000,312000,312000,235
|
|
20241105,183100,10373843500,312000,312000,312000,312000,0
|
|
20241105,183000,10373843500,312000,312000,312000,312000,0
|
|
20241105,182900,10373843500,312000,312000,312000,312000,0
|
|
20241105,182800,10373843500,312000,312000,312000,312000,0
|
|
20241105,182700,10373843500,312000,312000,312000,312000,0
|
|
20241105,182600,10373843500,312000,312000,312000,312000,0
|
|
20241105,182500,10373843500,312000,312000,312000,312000,0
|
|
20241105,182400,10373843500,312000,312000,312000,312000,0
|
|
20241105,182300,10373843500,312000,312000,312000,312000,0
|
|
20241105,182200,10373843500,312000,312000,312000,312000,0
|
|
20241105,182100,10373843500,312000,312000,312000,312000,0
|
|
20241105,182000,10373843500,312000,312000,312000,312000,0
|
|
20241105,181900,10373843500,312000,312000,312000,312000,0
|
|
20241105,181800,10373843500,312000,312000,312000,312000,0
|
|
20241105,181700,10373843500,312000,312000,312000,312000,0
|
|
20241105,181600,10373843500,312000,312000,312000,312000,0
|
|
20241105,181500,10373843500,312000,312000,312000,312000,0
|
|
20241105,181400,10373843500,312000,312000,312000,312000,0
|
|
20241105,181300,10373843500,312000,312000,312000,312000,0
|
|
20241105,181200,10373843500,312000,312000,312000,312000,0
|
|
20241105,181100,10373843500,312000,312000,312000,312000,0
|
|
20241105,181000,10373843500,312000,312000,312000,312000,0
|
|
20241105,180900,10373843500,312000,312000,312000,312000,0
|
|
20241105,180800,10373843500,312000,312000,312000,312000,0
|
|
20241105,180700,10373843500,312000,312000,312000,312000,0
|
|
20241105,180600,10373843500,312000,312000,312000,312000,0
|
|
20241105,180500,10373843500,312000,312000,312000,312000,0
|
|
20241105,180400,10373843500,312000,312000,312000,312000,0
|
|
20241105,180300,10373843500,312000,312000,312000,312000,0
|
|
20241105,180200,10373843500,312000,312000,312000,312000,235
|
|
20241105,180100,10373843500,312000,312000,312000,312000,0
|
|
20241105,180000,10373843500,312000,312000,312000,312000,0
|
|
20241105,175900,10373843500,312000,312000,312000,312000,0
|
|
20241105,175800,10373843500,312000,312000,312000,312000,0
|
|
20241105,175700,10373843500,312000,312000,312000,312000,0
|
|
20241105,175600,10373843500,312000,312000,312000,312000,0
|
|
20241105,175500,10373843500,312000,312000,312000,312000,0
|
|
20241105,175400,10373843500,312000,312000,312000,312000,0
|
|
20241105,175300,10373843500,312000,312000,312000,312000,0
|
|
20241105,175200,10373843500,312000,312000,312000,312000,0
|
|
20241105,175100,10373843500,312000,312000,312000,312000,0
|
|
20241105,175000,10373843500,312000,312000,312000,312000,0
|
|
20241105,174900,10373843500,312000,312000,312000,312000,0
|
|
20241105,174800,10373843500,312000,312000,312000,312000,0
|
|
20241105,174700,10373843500,312000,312000,312000,312000,0
|
|
20241105,174600,10373843500,312000,312000,312000,312000,0
|
|
20241105,174500,10373843500,312000,312000,312000,312000,0
|
|
20241105,174400,10373843500,312000,312000,312000,312000,0
|
|
20241105,174300,10373843500,312000,312000,312000,312000,0
|
|
20241105,174200,10373843500,312000,312000,312000,312000,0
|
|
20241105,174100,10373843500,312000,312000,312000,312000,0
|
|
20241105,174000,10373843500,312000,312000,312000,312000,0
|
|
20241105,173900,10373843500,312000,312000,312000,312000,0
|
|
20241105,173800,10373843500,312000,312000,312000,312000,0
|
|
20241105,173700,10373843500,312000,312000,312000,312000,0
|
|
20241105,173600,10373843500,312000,312000,312000,312000,0
|
|
20241105,173500,10373843500,312000,312000,312000,312000,0
|
|
20241105,173400,10373843500,312000,312000,312000,312000,0
|
|
20241105,173300,10373843500,312000,312000,312000,312000,0
|
|
20241105,173200,10373843500,312000,312000,312000,312000,235
|
|
20241105,173100,10373843500,312000,312000,312000,312000,0
|
|
20241105,173000,10373843500,312000,312000,312000,312000,0
|
|
20241105,172900,10373843500,312000,312000,312000,312000,0
|
|
20241105,172800,10373843500,312000,312000,312000,312000,0
|
|
20241105,172700,10373843500,312000,312000,312000,312000,0
|
|
20241105,172600,10373843500,312000,312000,312000,312000,0
|
|
20241105,172500,10373843500,312000,312000,312000,312000,0
|
|
20241105,172400,10373843500,312000,312000,312000,312000,0
|
|
20241105,172300,10373843500,312000,312000,312000,312000,0
|
|
20241105,172200,10373843500,312000,312000,312000,312000,0
|
|
20241105,172100,10373843500,312000,312000,312000,312000,0
|
|
20241105,172000,10373843500,312000,312000,312000,312000,0
|
|
20241105,171900,10373843500,312000,312000,312000,312000,0
|
|
20241105,171800,10373843500,312000,312000,312000,312000,0
|
|
20241105,171700,10373843500,312000,312000,312000,312000,0
|
|
20241105,171600,10373843500,312000,312000,312000,312000,0
|
|
20241105,171500,10373843500,312000,312000,312000,312000,0
|
|
20241105,171400,10373843500,312000,312000,312000,312000,0
|
|
20241105,171300,10373843500,312000,312000,312000,312000,0
|
|
20241105,171200,10373843500,312000,312000,312000,312000,0
|
|
20241105,171100,10373843500,312000,312000,312000,312000,0
|
|
20241105,171000,10373843500,312000,312000,312000,312000,0
|
|
20241105,170900,10373843500,312000,312000,312000,312000,0
|
|
20241105,170800,10373843500,312000,312000,312000,312000,0
|
|
20241105,170700,10373843500,312000,312000,312000,312000,0
|
|
20241105,170600,10373843500,312000,312000,312000,312000,0
|
|
20241105,170500,10373843500,312000,312000,312000,312000,0
|
|
20241105,170400,10373843500,312000,312000,312000,312000,0
|
|
20241105,170300,10373843500,312000,312000,312000,312000,0
|
|
20241105,170200,10373843500,312000,312000,312000,312000,235
|
|
20241105,170100,10373843500,312000,312000,312000,312000,0
|
|
20241105,170000,10373843500,312000,312000,312000,312000,0
|
|
20241105,165900,10373843500,312000,312000,312000,312000,0
|
|
20241105,165800,10373843500,312000,312000,312000,312000,0
|
|
20241105,165700,10373843500,312000,312000,312000,312000,0
|
|
20241105,165600,10373843500,312000,312000,312000,312000,0
|
|
20241105,165500,10373843500,312000,312000,312000,312000,0
|
|
20241105,165400,10373843500,312000,312000,312000,312000,0
|
|
20241105,165300,10373843500,312000,312000,312000,312000,0
|
|
20241105,165200,10373843500,312000,312000,312000,312000,0
|
|
20241105,165100,10373843500,312000,312000,312000,312000,0
|
|
20241105,165000,10373843500,312000,312000,312000,312000,0
|
|
20241105,164900,10373843500,312000,312000,312000,312000,0
|
|
20241105,164800,10373843500,312000,312000,312000,312000,0
|
|
20241105,164700,10373843500,312000,312000,312000,312000,0
|
|
20241105,164600,10373843500,312000,312000,312000,312000,0
|
|
20241105,164500,10373843500,312000,312000,312000,312000,0
|
|
20241105,164400,10373843500,312000,312000,312000,312000,0
|
|
20241105,164300,10373843500,312000,312000,312000,312000,0
|
|
20241105,164200,10373843500,312000,312000,312000,312000,0
|
|
20241105,164100,10373843500,312000,312000,312000,312000,0
|
|
20241105,164000,10373843500,312000,312000,312000,312000,0
|
|
20241105,163900,10373843500,312000,312000,312000,312000,0
|
|
20241105,163800,10373843500,312000,312000,312000,312000,0
|
|
20241105,163700,10373843500,312000,312000,312000,312000,0
|
|
20241105,163600,10373843500,312000,312000,312000,312000,0
|
|
20241105,163500,10373843500,312000,312000,312000,312000,0
|
|
20241105,163400,10373843500,312000,312000,312000,312000,0
|
|
20241105,163300,10373843500,312000,312000,312000,312000,0
|
|
20241105,163200,10373843500,312000,312000,312000,312000,235
|
|
20241105,163100,10373843500,312000,312000,312000,312000,0
|
|
20241105,163000,10373843500,312000,312000,312000,312000,0
|
|
20241105,162900,10373843500,312000,312000,312000,312000,0
|
|
20241105,162800,10373843500,312000,312000,312000,312000,0
|
|
20241105,162700,10373843500,312000,312000,312000,312000,0
|
|
20241105,162600,10373843500,312000,312000,312000,312000,0
|
|
20241105,162500,10373843500,312000,312000,312000,312000,0
|
|
20241105,162400,10373843500,312000,312000,312000,312000,0
|
|
20241105,162300,10373843500,312000,312000,312000,312000,0
|
|
20241105,162200,10373843500,312000,312000,312000,312000,0
|
|
20241105,162100,10373843500,312000,312000,312000,312000,0
|
|
20241105,162000,10373843500,312000,312000,312000,312000,0
|
|
20241105,161900,10373843500,312000,312000,312000,312000,0
|
|
20241105,161800,10373843500,312000,312000,312000,312000,0
|
|
20241105,161700,10373843500,312000,312000,312000,312000,0
|
|
20241105,161600,10373843500,312000,312000,312000,312000,0
|
|
20241105,161500,10373843500,312000,312000,312000,312000,0
|
|
20241105,161400,10373843500,312000,312000,312000,312000,0
|
|
20241105,161300,10373843500,312000,312000,312000,312000,0
|
|
20241105,161200,10373843500,312000,312000,312000,312000,0
|
|
20241105,161100,10373843500,312000,312000,312000,312000,0
|
|
20241105,161000,10373843500,312000,312000,312000,312000,0
|
|
20241105,160900,10373843500,312000,312000,312000,312000,0
|
|
20241105,160800,10373843500,312000,312000,312000,312000,0
|
|
20241105,160700,10373843500,312000,312000,312000,312000,0
|
|
20241105,160600,10373843500,312000,312000,312000,312000,0
|
|
20241105,160500,10373843500,312000,312000,312000,312000,0
|
|
20241105,160400,10373843500,312000,312000,312000,312000,0
|
|
20241105,160300,10373843500,312000,312000,312000,312000,0
|
|
20241105,160200,10373843500,312000,312000,312000,312000,235
|
|
20241105,160100,10373843500,312000,312000,312000,312000,0
|
|
20241105,160000,10373843500,312000,312000,312000,312000,0
|
|
20241105,155900,10373843500,312000,312000,312000,312000,0
|
|
20241105,155800,10373843500,312000,312000,312000,312000,0
|
|
20241105,155700,10373843500,312000,312000,312000,312000,0
|
|
20241105,155600,10373843500,312000,312000,312000,312000,0
|
|
20241105,155500,10373843500,312000,312000,312000,312000,0
|
|
20241105,155400,10373843500,312000,312000,312000,312000,0
|
|
20241105,155300,10373843500,312000,312000,312000,312000,0
|
|
20241105,155200,10373843500,312000,312000,312000,312000,0
|
|
20241105,155100,10373843500,312000,312000,312000,312000,0
|
|
20241105,155000,10373843500,312000,312000,312000,312000,0
|
|
20241105,154900,10373843500,312000,312000,312000,312000,0
|
|
20241105,154800,10373843500,312000,312000,312000,312000,0
|
|
20241105,154700,10373843500,312000,312000,312000,312000,0
|
|
20241105,154600,10373843500,312000,312000,312000,312000,0
|
|
20241105,154500,10373843500,312000,312000,312000,312000,0
|
|
20241105,154400,10373843500,312000,312000,312000,312000,0
|
|
20241105,154300,10373843500,312000,312000,312000,312000,0
|
|
20241105,154200,10373843500,312000,312000,312000,312000,0
|
|
20241105,154100,10373843500,312000,312000,312000,312000,0
|
|
20241105,154000,10373843500,312000,312000,312000,312000,0
|
|
20241105,153900,10373843500,312000,312000,312000,312000,0
|
|
20241105,153800,10373843500,312000,312000,312000,312000,0
|
|
20241105,153700,10373843500,312000,312000,312000,312000,0
|
|
20241105,153600,10373843500,312000,312000,312000,312000,0
|
|
20241105,153500,10373843500,312000,312000,312000,312000,0
|
|
20241105,153400,10373843500,312000,312000,312000,312000,0
|
|
20241105,153300,10373843500,312000,312000,312000,312000,0
|
|
20241105,153200,10373843500,312000,312000,312000,312000,235
|
|
20241105,153100,10373843500,312000,312000,312000,312000,0
|
|
20241105,153000,10373843500,312000,312000,312000,312000,235
|
|
20241105,152900,10300523500,312000,312000,312000,312000,0
|
|
20241105,152800,10300523500,312000,312000,312000,312000,0
|
|
20241105,152700,10300523500,312000,312000,312000,312000,0
|
|
20241105,152600,10300523500,312000,312000,312000,312000,0
|
|
20241105,152500,10300523500,312000,312000,312000,312000,0
|
|
20241105,152400,10300523500,312000,312000,312000,312000,0
|
|
20241105,152300,10300523500,312000,312000,312000,312000,0
|
|
20241105,152200,10300523500,312000,312000,312000,312000,0
|
|
20241105,152100,10300523500,312000,312000,312000,312000,0
|
|
20241105,152000,10300523500,312000,312000,312000,312000,0
|
|
20241105,151900,10300523500,312000,313000,313000,312000,54
|
|
20241105,151800,10283674500,312000,313000,313000,312000,46
|
|
20241105,151700,10269306500,313000,312000,313000,312000,42
|
|
20241105,151600,10256181000,312500,313000,313000,312500,28
|
|
20241105,151500,10247426000,313000,313000,313000,312500,29
|
|
20241105,151400,10238357500,312000,312500,313000,312000,52
|
|
20241105,151300,10222098500,313000,312500,313000,312500,26
|
|
20241105,151200,10213965500,313000,312500,313000,312000,48
|
|
20241105,151100,10198967500,312000,312500,312500,312000,36
|
|
20241105,151000,10187720500,312500,312500,313000,312000,74
|
|
20241105,150900,10164597000,312500,312500,312500,312000,40
|
|
20241105,150800,10152102500,312500,313000,313000,312500,100
|
|
20241105,150700,10120846000,313000,313000,313000,312500,30
|
|
20241105,150600,10111460000,313000,312500,313000,312500,31
|
|
20241105,150500,10101762000,313000,313000,313000,312500,30
|
|
20241105,150400,10092374500,313000,313000,313000,312500,26
|
|
20241105,150300,10084239500,313000,313000,313000,312000,65
|
|
20241105,150200,10063933000,313500,314500,314500,313000,61
|
|
20241105,150100,10044795500,314500,312500,314500,312500,918
|
|
20241105,150000,9756777500,313000,313000,313000,312500,244
|
|
20241105,145900,9680419000,313000,312500,313000,312000,274
|
|
20241105,145800,9594675000,312500,313000,313000,312000,89
|
|
20241105,145700,9566831500,313000,313000,313000,312500,114
|
|
20241105,145600,9531154000,313000,313000,313000,312500,167
|
|
20241105,145500,9478887000,313000,313000,313000,312500,131
|
|
20241105,145400,9437890500,313000,312500,313000,312500,114
|
|
20241105,145300,9402216000,312500,313000,313000,312500,136
|
|
20241105,145200,9359660000,313000,312500,313000,312500,275
|
|
20241105,145100,9273612000,312500,312500,312500,312000,337
|
|
20241105,145000,9168310000,312500,312000,312500,311500,118
|
|
20241105,144900,9131460000,312000,312500,312500,311000,131
|
|
20241105,144800,9090573500,312500,312500,312500,312000,118
|
|
20241105,144700,9053701500,312000,312500,312500,311500,193
|
|
20241105,144600,8993413000,312000,312500,312500,312000,123
|
|
20241105,144500,8954979000,312000,312500,312500,311500,118
|
|
20241105,144400,8918121000,312000,312500,312500,312000,129
|
|
20241105,144300,8877818500,312500,312500,312500,312000,122
|
|
20241105,144200,8839696500,312500,312500,312500,312000,125
|
|
20241105,144100,8800652000,312500,312500,312500,311500,119
|
|
20241105,144000,8763470500,312000,312000,312500,311500,146
|
|
20241105,143900,8717921000,312000,312000,312000,311500,123
|
|
20241105,143800,8679548500,312000,312000,312000,311500,124
|
|
20241105,143700,8640863000,312000,312000,312000,311500,100
|
|
20241105,143600,8609666000,312000,312000,312000,311500,140
|
|
20241105,143500,8565994000,312000,312000,312000,311000,147
|
|
20241105,143400,8520160000,312000,312000,312500,311500,123
|
|
20241105,143300,8481740500,312000,312500,312500,311500,121
|
|
20241105,143200,8443939500,312000,312000,312500,311500,130
|
|
20241105,143100,8403333500,312000,312000,312500,311500,159
|
|
20241105,143000,8353666500,312000,312000,312000,311500,159
|
|
20241105,142900,8304063500,312000,311500,312000,311000,118
|
|
20241105,142800,8267263500,311500,312000,312000,311500,108
|
|
20241105,142700,8233574500,311500,312000,312000,311500,124
|
|
20241105,142600,8194900500,312000,311500,312000,311000,116
|
|
20241105,142500,8158740500,311000,310000,311000,310000,404
|
|
20241105,142400,8033215000,310000,309500,310500,309000,219
|
|
20241105,142300,7965348000,309500,310000,310000,309500,128
|
|
20241105,142200,7925692000,310000,309000,310000,309000,29
|
|
20241105,142100,7916718000,309000,308500,310000,308500,70
|
|
20241105,142000,7895053000,309500,308500,309500,308500,374
|
|
20241105,141900,7779333000,309500,307500,309500,307500,132
|
|
20241105,141800,7738528500,307500,309000,309000,307500,73
|
|
20241105,141700,7716019000,309000,308500,309500,308500,43
|
|
20241105,141600,7702737500,308500,308000,309000,308000,43
|
|
20241105,141500,7689478000,308500,309500,309500,308500,56
|
|
20241105,141400,7672173000,309500,308500,309500,307500,57
|
|
20241105,141300,7654604500,308500,308500,309000,308000,51
|
|
20241105,141200,7638876000,308000,308500,309500,308000,45
|
|
20241105,141100,7624999000,308500,309000,309500,308000,60
|
|
20241105,141000,7606485500,309500,308500,309500,308000,61
|
|
20241105,140900,7587659500,308500,309000,309500,308000,52
|
|
20241105,140800,7571599500,309500,309000,309500,308000,48
|
|
20241105,140700,7556781500,309000,309000,309500,308000,66
|
|
20241105,140600,7536415500,308000,309000,309500,308000,79
|
|
20241105,140500,7512008000,309000,309000,309500,308500,48
|
|
20241105,140400,7497173000,309000,309000,309500,308000,26
|
|
20241105,140300,7489138500,309000,308500,310000,308000,72
|
|
20241105,140200,7466874500,308500,308500,309000,308000,71
|
|
20241105,140100,7444964500,308500,309000,309000,308500,51
|
|
20241105,140000,7429211000,308500,309000,309500,308500,74
|
|
20241105,135900,7406345000,309000,308500,309500,308500,45
|
|
20241105,135800,7392442000,309000,309000,309500,309000,55
|
|
20241105,135700,7375431500,308500,309500,309500,308500,43
|
|
20241105,135600,7362142500,309500,309000,309500,308500,40
|
|
20241105,135500,7349791500,309500,309500,309500,308500,64
|
|
20241105,135400,7329994500,308500,310000,310000,308500,64
|
|
20241105,135300,7310192000,310000,310000,310000,309500,98
|
|
20241105,135200,7279847500,309500,309500,310000,309500,53
|
|
20241105,135100,7263438500,309500,309500,310000,309000,72
|
|
20241105,135000,7241142000,310000,310000,310000,309500,61
|
|
20241105,134900,7222237500,309500,309500,310000,308500,57
|
|
20241105,134800,7204594500,308500,310000,310000,308500,118
|
|
20241105,134700,7168084000,310000,309500,310000,309500,34
|
|
20241105,134600,7157550000,309500,310500,310500,309500,77
|
|
20241105,134500,7133666500,310500,310500,310500,309500,102
|
|
20241105,134400,7102030500,310000,310000,310500,309500,32
|
|
20241105,134300,7092115000,310000,309500,310500,309500,71
|
|
20241105,134200,7070093000,309000,310000,311000,309000,84
|
|
20241105,134100,7044043500,309500,309500,310000,309500,28
|
|
20241105,134000,7035373000,310000,310000,310500,309500,103
|
|
20241105,133900,7003443500,309500,310000,310000,309500,43
|
|
20241105,133800,6990127000,309500,310000,310500,309000,53
|
|
20241105,133700,6973709500,310000,310000,310000,309500,69
|
|
20241105,133600,6952331000,309000,311500,311500,309000,48
|
|
20241105,133500,6937441000,311000,311500,312000,310000,127
|
|
20241105,133400,6897951000,311500,311500,312000,310500,96
|
|
20241105,133300,6868054500,311500,312000,312000,311500,43
|
|
20241105,133200,6854648500,312000,312000,312000,311500,48
|
|
20241105,133100,6839673000,312000,312000,312500,311000,200
|
|
20241105,133000,6777419500,311500,312000,312500,311500,64
|
|
20241105,132900,6757447500,311500,312500,312500,311500,105
|
|
20241105,132800,6724685000,312500,312500,312500,312000,37
|
|
20241105,132700,6713125000,312500,312000,312500,312000,50
|
|
20241105,132600,6697503000,312500,312500,312500,312500,56
|
|
20241105,132500,6680003000,312500,312500,312500,312500,17
|
|
20241105,132400,6674690500,312000,312500,312500,312000,63
|
|
20241105,132300,6655009500,312500,312000,312500,311500,64
|
|
20241105,132200,6635043000,312000,311500,312000,311000,115
|
|
20241105,132100,6599219000,311500,311000,311500,310500,52
|
|
20241105,132000,6583042000,311000,311000,311500,311000,160
|
|
20241105,131900,6533275500,310500,311000,311000,310500,38
|
|
20241105,131800,6521460500,311000,310500,311000,310500,20
|
|
20241105,131700,6515249500,310500,310000,310500,310000,113
|
|
20241105,131600,6480219000,310000,310000,310000,309500,64
|
|
20241105,131500,6460398000,310000,310000,310000,310000,46
|
|
20241105,131400,6446138000,310000,310000,310000,310000,1
|
|
20241105,131300,6445828000,310000,310000,310000,310000,55
|
|
20241105,131200,6428778000,310000,310500,311000,310000,40
|
|
20241105,131100,6416361500,310000,310500,310500,310000,14
|
|
20241105,131000,6412017500,310500,310500,310500,310000,28
|
|
20241105,130900,6403325000,310000,310000,310000,310000,3
|
|
20241105,130800,6402395000,310000,310000,310500,310000,36
|
|
20241105,130700,6391218500,310000,310500,310500,309500,48
|
|
20241105,130600,6376329000,310000,310500,310500,310000,40
|
|
20241105,130500,6363924000,310000,310000,310000,309500,25
|
|
20241105,130400,6356178000,310000,310000,311000,310000,46
|
|
20241105,130300,6341907000,309000,312000,312000,309000,216
|
|
20241105,130200,6274895000,312000,311500,312000,311000,156
|
|
20241105,130100,6226312500,311500,312000,312000,311500,6
|
|
20241105,130000,6224441000,311500,311500,312500,311500,410
|
|
20241105,125900,6096620000,311500,311500,311500,311500,95
|
|
20241105,125800,6067027500,311500,311500,312000,311500,39
|
|
20241105,125700,6054864500,312000,312000,312500,312000,91
|
|
20241105,125600,6026467000,312000,312000,312500,312000,93
|
|
20241105,125500,5997450500,312000,312000,313000,312000,72
|
|
20241105,125400,5974956500,312000,312500,313000,312000,66
|
|
20241105,125300,5954313500,312500,313000,313000,312500,33
|
|
20241105,125200,5943989500,313000,313000,313000,312500,61
|
|
20241105,125100,5924897000,313000,312500,313000,312500,55
|
|
20241105,125000,5907685500,312500,313000,313000,312500,61
|
|
20241105,124900,5888610500,313000,312500,313000,312500,74
|
|
20241105,124800,5865459000,312500,312000,313000,312000,62
|
|
20241105,124700,5846078000,312500,312000,312500,312000,66
|
|
20241105,124600,5825457000,312500,312000,312500,312000,65
|
|
20241105,124500,5805154500,312000,312000,312500,312000,62
|
|
20241105,124400,5785789000,312000,312500,312500,312000,31
|
|
20241105,124300,5776109500,311500,312000,312500,311500,59
|
|
20241105,124200,5757678500,311500,312500,312500,311000,40
|
|
20241105,124100,5745208000,312500,312000,312500,312000,80
|
|
20241105,124000,5720235000,312500,312500,312500,312000,93
|
|
20241105,123900,5691204500,312000,313000,313000,312000,92
|
|
20241105,123800,5662446500,313000,313000,313000,313000,48
|
|
20241105,123700,5647422500,313000,313000,313000,312500,81
|
|
20241105,123600,5622079500,313000,312500,313000,312500,50
|
|
20241105,123500,5606446000,313000,313000,313000,312500,168
|
|
20241105,123400,5553919500,312500,312000,313000,312000,332
|
|
20241105,123300,5450165500,312500,311500,312500,311500,527
|
|
20241105,123200,5285735500,311500,311000,311500,311000,153
|
|
20241105,123100,5238084500,311000,311500,311500,311000,33
|
|
20241105,123000,5227811000,311000,311500,311500,311000,76
|
|
20241105,122900,5204142000,311000,311000,311000,311000,43
|
|
20241105,122800,5190769000,311000,311000,311000,310500,48
|
|
20241105,122700,5175844500,310500,310500,311000,310500,59
|
|
20241105,122600,5157506500,310500,310500,310500,310500,99
|
|
20241105,122500,5126767000,310500,310000,310500,310000,89
|
|
20241105,122400,5099165000,310000,310500,310500,310000,47
|
|
20241105,122300,5084575000,310500,309500,310500,309500,191
|
|
20241105,122200,5025361000,310000,310000,310000,310000,70
|
|
20241105,122100,5003661000,309500,309500,310000,309500,65
|
|
20241105,122000,4983516500,309500,310500,310500,309500,198
|
|
20241105,121900,4922185000,310500,310500,310500,310500,27
|
|
20241105,121800,4913801500,310000,311000,311000,310000,78
|
|
20241105,121700,4889548500,311000,311000,311500,311000,33
|
|
20241105,121600,4879275000,311000,311000,311000,311000,44
|
|
20241105,121500,4865591000,311000,311500,311500,310500,133
|
|
20241105,121400,4824224000,311000,309500,311000,309500,1049
|
|
20241105,121300,4498847500,310000,309500,310000,309500,38
|
|
20241105,121200,4487070000,309500,309500,310000,309500,132
|
|
20241105,121100,4446215500,309500,309500,309500,309500,50
|
|
20241105,121000,4430740500,310000,309500,310000,309500,47
|
|
20241105,120900,4416181000,309000,309500,310000,309000,36
|
|
20241105,120800,4405041000,310000,309500,310000,309500,104
|
|
20241105,120700,4372840000,310000,309500,310000,309500,58
|
|
20241105,120600,4354882500,309500,309500,310000,309500,134
|
|
20241105,120500,4313396500,310000,310000,310000,309500,138
|
|
20241105,120400,4270618000,310000,307000,310000,307000,2020
|
|
20241105,120300,3647409500,306500,306500,307000,306500,33
|
|
20241105,120200,3637282000,307000,307000,307000,307000,40
|
|
20241105,120100,3625002000,307000,306500,307000,306500,14
|
|
20241105,120000,3620710000,306500,307000,307000,306500,36
|
|
20241105,115900,3609660000,306500,306500,307000,306500,37
|
|
20241105,115800,3598305000,307000,306500,307000,306500,13
|
|
20241105,115700,3594315500,306000,306500,307000,306000,36
|
|
20241105,115600,3583270000,306500,306500,306500,306500,323
|
|
20241105,115500,3484270500,306000,306000,306500,305500,15
|
|
20241105,115400,3479680500,306000,306000,306500,306000,46
|
|
20241105,115300,3465588000,306500,306500,306500,306000,8
|
|
20241105,115200,3463138500,306500,306000,306500,306000,36
|
|
20241105,115100,3452109000,306000,306500,306500,306000,32
|
|
20241105,115000,3442303500,306500,306000,306500,306000,8
|
|
20241105,114900,3439855000,306500,306500,306500,306500,29
|
|
20241105,114800,3430966500,305000,306500,306500,305000,460
|
|
20241105,114700,3290219500,306500,306000,306500,306000,100
|
|
20241105,114600,3259602000,306000,305500,306000,305500,32
|
|
20241105,114500,3249812000,305500,305500,306000,305500,10
|
|
20241105,114400,3246756500,306000,305500,306000,305500,34
|
|
20241105,114300,3236356000,306000,306000,306000,305500,32
|
|
20241105,114200,3226564500,305500,306000,306000,305500,41
|
|
20241105,114100,3214023500,306500,306500,306500,306000,8
|
|
20241105,114000,3211574500,306500,306000,306500,306000,54
|
|
20241105,113900,3195035500,306000,306500,306500,306000,11
|
|
20241105,113800,3191666000,306000,306000,306000,306000,12
|
|
20241105,113700,3187994000,305000,305000,305000,305000,5
|
|
20241105,113600,3186469000,305000,306000,306000,305000,37
|
|
20241105,113500,3175152500,305500,306000,306000,305500,51
|
|
20241105,113400,3159550500,305500,306000,306000,305500,6
|
|
20241105,113300,3157717000,305500,306000,306000,305500,47
|
|
20241105,113200,3143340000,305500,306000,306000,305500,45
|
|
20241105,113100,3129570500,305500,305500,305500,305500,8
|
|
20241105,113000,3127126500,305500,305000,305500,305000,14
|
|
20241105,112900,3122852000,305000,305500,306000,305000,6
|
|
20241105,112800,3121020500,305500,305000,305500,305000,40
|
|
20241105,112700,3108808500,305000,305000,305500,305000,37
|
|
20241105,112600,3097510500,305000,305000,305000,304000,31
|
|
20241105,112500,3088066000,305000,304500,305000,304000,187
|
|
20241105,112400,3031037000,304500,304500,305000,304500,57
|
|
20241105,112300,3013679500,304500,304500,304500,304500,2
|
|
20241105,112200,3013070500,304000,304000,304500,304000,31
|
|
20241105,112100,3003634000,304000,304500,304500,304000,30
|
|
20241105,112000,2994500500,304000,304000,304000,304000,32
|
|
20241105,111900,2984772500,303500,303500,304500,303500,30
|
|
20241105,111800,2975643500,303500,304000,304500,303500,76
|
|
20241105,111700,2952542000,304500,304000,304500,304000,65
|
|
20241105,111600,2932768000,304000,303500,304000,303500,11
|
|
20241105,111500,2929427000,303500,304000,304500,303500,27
|
|
20241105,111400,2921219000,304000,303000,304000,303000,36
|
|
20241105,111300,2910276000,303500,304000,304000,303500,30
|
|
20241105,111200,2901158000,303000,303500,303500,303000,18
|
|
20241105,111100,2895697500,303000,303000,304000,303000,35
|
|
20241105,111000,2885064500,303000,304000,304000,303000,8
|
|
20241105,110900,2882633500,304000,303000,304500,303000,152
|
|
20241105,110800,2836455000,303000,302500,303000,302500,174
|
|
20241105,110700,2783735500,303000,302500,303000,302500,15
|
|
20241105,110600,2779193000,302500,303000,303500,302500,67
|
|
20241105,110500,2758883000,303000,303000,303000,303000,9
|
|
20241105,110400,2756156000,303000,303000,303000,303000,30
|
|
20241105,110300,2747066000,303000,303000,303000,303000,15
|
|
20241105,110200,2742521000,303500,303500,303500,303500,0
|
|
20241105,110100,2742521000,303500,303000,303500,303000,39
|
|
20241105,110000,2730690000,303000,303000,303500,303000,56
|
|
20241105,105900,2713709000,303500,302500,303500,302500,106
|
|
20241105,105800,2681585500,302500,302000,302500,302000,12
|
|
20241105,105700,2677961000,302000,301500,302500,301500,86
|
|
20241105,105600,2651970500,302500,302500,302500,302500,0
|
|
20241105,105500,2651970500,302500,301000,302500,301000,30
|
|
20241105,105400,2642897500,301000,302000,302000,301000,40
|
|
20241105,105300,2630823000,301000,301500,301500,301000,15
|
|
20241105,105200,2626303000,302000,301500,302000,301500,42
|
|
20241105,105100,2613624500,301500,302000,302000,301500,4
|
|
20241105,105000,2612418000,302000,301500,302500,301500,32
|
|
20241105,104900,2602756000,302500,301000,302500,301000,148
|
|
20241105,104800,2558045500,301000,301000,301000,301000,9
|
|
20241105,104700,2555336500,301500,301000,301500,301000,33
|
|
20241105,104600,2545389500,301000,301000,301000,301000,63
|
|
20241105,104500,2526426500,299500,300500,300500,299500,5
|
|
20241105,104400,2524927000,300500,300500,301000,300500,36
|
|
20241105,104300,2514097000,300500,300500,300500,300500,14
|
|
20241105,104200,2509890000,300500,300500,300500,299500,57
|
|
20241105,104100,2492771500,300500,300500,300500,300500,10
|
|
20241105,104000,2489766500,300500,300500,300500,300500,5
|
|
20241105,103900,2488264000,300500,300000,301000,299500,52
|
|
20241105,103800,2472640000,300500,300000,300500,300000,30
|
|
20241105,103700,2463628000,300000,300500,300500,300000,16
|
|
20241105,103600,2458827500,299500,301000,301000,299500,59
|
|
20241105,103500,2441089500,301000,301500,301500,301000,32
|
|
20241105,103400,2431444500,301500,301500,301500,301000,14
|
|
20241105,103300,2427228500,300500,300500,301500,300500,44
|
|
20241105,103200,2413991000,300000,300500,300500,299500,107
|
|
20241105,103100,2381881000,300000,300000,300500,299500,39
|
|
20241105,103000,2370176500,300000,300500,300500,300000,28
|
|
20241105,102900,2361769500,300500,300000,300500,300000,13
|
|
20241105,102800,2357867000,300500,299500,300500,299500,32
|
|
20241105,102700,2348256500,299500,301000,301500,299500,268
|
|
20241105,102600,2267744500,300000,302000,302000,300000,99
|
|
20241105,102500,2238030500,302000,301500,302000,301000,64
|
|
20241105,102400,2218747500,301000,302500,302500,300500,80
|
|
20241105,102300,2194637000,302500,302000,302500,301000,84
|
|
20241105,102200,2169293000,301500,302500,302500,301500,91
|
|
20241105,102100,2141837500,301500,302000,302500,301000,58
|
|
20241105,102000,2124326000,302500,302500,302500,301500,94
|
|
20241105,101900,2095934000,301500,302500,303000,301500,98
|
|
20241105,101800,2066313500,300500,302000,302500,300500,77
|
|
20241105,101700,2043054500,302000,300500,302500,300500,115
|
|
20241105,101600,2008402000,301000,300500,301000,300500,53
|
|
20241105,101500,1992467000,300500,300000,300500,299500,70
|
|
20241105,101400,1971456000,300500,300000,300500,300000,37
|
|
20241105,101300,1960342500,300500,300500,300500,300500,3
|
|
20241105,101200,1959441000,300500,300500,301000,299500,103
|
|
20241105,101100,1928495500,300000,300000,301000,300000,198
|
|
20241105,101000,1868943000,300000,300000,300000,300000,152
|
|
20241105,100900,1823343000,300000,300000,300000,300000,32
|
|
20241105,100800,1813743000,299500,299500,300500,298500,268
|
|
20241105,100700,1733429500,299500,299000,299500,298500,80
|
|
20241105,100600,1709499500,299000,297500,299000,297500,98
|
|
20241105,100500,1680252000,298000,298000,298000,298000,53
|
|
20241105,100400,1664458000,298000,297000,298000,297000,59
|
|
20241105,100300,1646882000,297000,297500,297500,297000,45
|
|
20241105,100200,1633495000,296000,296000,296000,296000,6
|
|
20241105,100100,1631719000,298000,297000,298000,297000,59
|
|
20241105,100000,1614176500,297000,297500,298000,297000,48
|
|
20241105,095900,1599906500,298000,297000,298000,297000,131
|
|
20241105,095800,1560948500,295500,296000,297000,295500,250
|
|
20241105,095700,1486764000,296000,296500,296500,296000,35
|
|
20241105,095600,1476401000,296000,296000,296500,296000,27
|
|
20241105,095500,1468401000,295500,295500,296000,295000,60
|
|
20241105,095400,1450662000,295500,296000,296000,295500,18
|
|
20241105,095300,1445338000,296000,295500,296000,295500,34
|
|
20241105,095200,1435283500,295500,295500,295500,295500,30
|
|
20241105,095100,1426418500,295000,295000,295000,294500,25
|
|
20241105,095000,1419046000,295000,295000,295000,295000,31
|
|
20241105,094900,1409901000,295000,295000,295000,294500,24
|
|
20241105,094800,1402823500,294500,294500,294500,294500,23
|
|
20241105,094700,1396050000,294500,294500,295000,294500,29
|
|
20241105,094600,1387503500,295000,294500,295000,294500,14
|
|
20241105,094500,1383375000,294500,294500,295000,294500,26
|
|
20241105,094400,1375713000,295000,294000,295000,294000,40
|
|
20241105,094300,1363925500,295000,294500,295000,294500,56
|
|
20241105,094200,1347433000,295000,294500,295000,294500,21
|
|
20241105,094100,1341246000,294500,294500,295500,294500,107
|
|
20241105,094000,1309684500,294500,294500,294500,294000,42
|
|
20241105,093900,1297325500,294000,294500,294500,294000,68
|
|
20241105,093800,1277303000,294500,294500,294500,294000,55
|
|
20241105,093700,1261111000,294500,295000,295000,294500,49
|
|
20241105,093600,1246678500,294500,294500,295000,294500,33
|
|
20241105,093500,1236955000,294500,294500,294500,294500,13
|
|
20241105,093400,1233126500,294500,294000,295000,294000,55
|
|
20241105,093300,1216953500,294000,294500,295000,294000,86
|
|
20241105,093200,1191635500,295000,294000,295000,294000,47
|
|
20241105,093100,1177794000,294000,293500,294000,293500,25
|
|
20241105,093000,1170450500,293500,293500,294000,293500,31
|
|
20241105,092900,1161351500,293500,293500,293500,293500,150
|
|
20241105,092800,1117326500,293500,295000,295000,293500,34
|
|
20241105,092700,1107341000,294000,295000,295000,293500,611
|
|
20241105,092600,927525500,295000,294500,295000,294500,5
|
|
20241105,092500,926051000,294500,294500,295500,294000,76
|
|
20241105,092400,903682000,294000,295500,295500,294000,547
|
|
20241105,092300,742380000,295500,295500,295500,295000,126
|
|
20241105,092200,705156500,295500,295500,295500,295000,149
|
|
20241105,092100,661135500,296000,296500,296500,295500,153
|
|
20241105,092000,615821000,296500,296000,296500,296000,10
|
|
20241105,091900,612857000,296000,296500,296500,296000,11
|
|
20241105,091800,609599500,295500,296500,296500,295500,30
|
|
20241105,091700,600725000,296500,296000,296500,295500,129
|
|
20241105,091600,562577500,296500,296000,296500,296000,181
|
|
20241105,091500,508999000,296000,297000,297000,296000,235
|
|
20241105,091400,439314000,297000,298000,298000,296500,490
|
|
20241105,091300,293649000,298000,298500,298500,298000,86
|
|
20241105,091200,268018500,298500,298000,298500,298000,43
|
|
20241105,091100,255195500,298000,298000,298000,298000,57
|
|
20241105,091000,238209500,298000,298000,298000,298000,43
|
|
20241105,090900,225395500,297500,297500,297500,297500,51
|
|
20241105,090800,210223000,297500,297500,297500,297000,32
|
|
20241105,090700,200708000,297500,297500,297500,297500,41
|
|
20241105,090600,188510500,297500,297500,298000,297500,57
|
|
20241105,090500,171550500,297500,299000,299000,297000,141
|
|
20241105,090400,129552500,298500,298500,298500,298500,0
|
|
20241105,090300,129552500,298500,298500,299000,298500,16
|
|
20241105,090200,124776000,298500,297500,298500,297500,12
|
|
20241105,090100,121201500,297500,299000,299500,297000,256
|
|
20241105,090000,44934500,298500,299500,300000,298500,150
|