724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,210100,7969837000,314000,314000,314000,314000,264
|
|
20241107,210000,7969837000,314000,314000,314000,314000,0
|
|
20241107,205900,7969837000,314000,314000,314000,314000,0
|
|
20241107,205800,7969837000,314000,314000,314000,314000,0
|
|
20241107,205700,7969837000,314000,314000,314000,314000,0
|
|
20241107,205600,7969837000,314000,314000,314000,314000,0
|
|
20241107,205500,7969837000,314000,314000,314000,314000,0
|
|
20241107,205400,7969837000,314000,314000,314000,314000,0
|
|
20241107,205300,7969837000,314000,314000,314000,314000,0
|
|
20241107,205200,7969837000,314000,314000,314000,314000,0
|
|
20241107,205100,7969837000,314000,314000,314000,314000,0
|
|
20241107,205000,7969837000,314000,314000,314000,314000,0
|
|
20241107,204900,7969837000,314000,314000,314000,314000,0
|
|
20241107,204800,7969837000,314000,314000,314000,314000,0
|
|
20241107,204700,7969837000,314000,314000,314000,314000,0
|
|
20241107,204600,7969837000,314000,314000,314000,314000,0
|
|
20241107,204500,7969837000,314000,314000,314000,314000,0
|
|
20241107,204400,7969837000,314000,314000,314000,314000,0
|
|
20241107,204300,7969837000,314000,314000,314000,314000,0
|
|
20241107,204200,7969837000,314000,314000,314000,314000,0
|
|
20241107,204100,7969837000,314000,314000,314000,314000,0
|
|
20241107,204000,7969837000,314000,314000,314000,314000,0
|
|
20241107,203900,7969837000,314000,314000,314000,314000,0
|
|
20241107,203800,7969837000,314000,314000,314000,314000,0
|
|
20241107,203700,7969837000,314000,314000,314000,314000,0
|
|
20241107,203600,7969837000,314000,314000,314000,314000,0
|
|
20241107,203500,7969837000,314000,314000,314000,314000,0
|
|
20241107,203400,7969837000,314000,314000,314000,314000,0
|
|
20241107,203300,7969837000,314000,314000,314000,314000,0
|
|
20241107,203200,7969837000,314000,314000,314000,314000,0
|
|
20241107,203100,7969837000,314000,314000,314000,314000,264
|
|
20241107,203000,7969837000,314000,314000,314000,314000,0
|
|
20241107,202900,7969837000,314000,314000,314000,314000,0
|
|
20241107,202800,7969837000,314000,314000,314000,314000,0
|
|
20241107,202700,7969837000,314000,314000,314000,314000,0
|
|
20241107,202600,7969837000,314000,314000,314000,314000,0
|
|
20241107,202500,7969837000,314000,314000,314000,314000,0
|
|
20241107,202400,7969837000,314000,314000,314000,314000,0
|
|
20241107,202300,7969837000,314000,314000,314000,314000,0
|
|
20241107,202200,7969837000,314000,314000,314000,314000,0
|
|
20241107,202100,7969837000,314000,314000,314000,314000,0
|
|
20241107,202000,7969837000,314000,314000,314000,314000,0
|
|
20241107,201900,7969837000,314000,314000,314000,314000,0
|
|
20241107,201800,7969837000,314000,314000,314000,314000,0
|
|
20241107,201700,7969837000,314000,314000,314000,314000,0
|
|
20241107,201600,7969837000,314000,314000,314000,314000,0
|
|
20241107,201500,7969837000,314000,314000,314000,314000,0
|
|
20241107,201400,7969837000,314000,314000,314000,314000,0
|
|
20241107,201300,7969837000,314000,314000,314000,314000,0
|
|
20241107,201200,7969837000,314000,314000,314000,314000,0
|
|
20241107,201100,7969837000,314000,314000,314000,314000,0
|
|
20241107,201000,7969837000,314000,314000,314000,314000,0
|
|
20241107,200900,7969837000,314000,314000,314000,314000,0
|
|
20241107,200800,7969837000,314000,314000,314000,314000,0
|
|
20241107,200700,7969837000,314000,314000,314000,314000,0
|
|
20241107,200600,7969837000,314000,314000,314000,314000,0
|
|
20241107,200500,7969837000,314000,314000,314000,314000,0
|
|
20241107,200400,7969837000,314000,314000,314000,314000,0
|
|
20241107,200300,7969837000,314000,314000,314000,314000,0
|
|
20241107,200200,7969837000,314000,314000,314000,314000,0
|
|
20241107,200100,7969837000,314000,314000,314000,314000,264
|
|
20241107,200000,7969837000,314000,314000,314000,314000,0
|
|
20241107,195900,7969837000,314000,314000,314000,314000,0
|
|
20241107,195800,7969837000,314000,314000,314000,314000,0
|
|
20241107,195700,7969837000,314000,314000,314000,314000,0
|
|
20241107,195600,7969837000,314000,314000,314000,314000,0
|
|
20241107,195500,7969837000,314000,314000,314000,314000,0
|
|
20241107,195400,7969837000,314000,314000,314000,314000,0
|
|
20241107,195300,7969837000,314000,314000,314000,314000,0
|
|
20241107,195200,7969837000,314000,314000,314000,314000,0
|
|
20241107,195100,7969837000,314000,314000,314000,314000,0
|
|
20241107,195000,7969837000,314000,314000,314000,314000,0
|
|
20241107,194900,7969837000,314000,314000,314000,314000,0
|
|
20241107,194800,7969837000,314000,314000,314000,314000,0
|
|
20241107,194700,7969837000,314000,314000,314000,314000,0
|
|
20241107,194600,7969837000,314000,314000,314000,314000,0
|
|
20241107,194500,7969837000,314000,314000,314000,314000,0
|
|
20241107,194400,7969837000,314000,314000,314000,314000,0
|
|
20241107,194300,7969837000,314000,314000,314000,314000,0
|
|
20241107,194200,7969837000,314000,314000,314000,314000,0
|
|
20241107,194100,7969837000,314000,314000,314000,314000,0
|
|
20241107,194000,7969837000,314000,314000,314000,314000,0
|
|
20241107,193900,7969837000,314000,314000,314000,314000,0
|
|
20241107,193800,7969837000,314000,314000,314000,314000,0
|
|
20241107,193700,7969837000,314000,314000,314000,314000,0
|
|
20241107,193600,7969837000,314000,314000,314000,314000,0
|
|
20241107,193500,7969837000,314000,314000,314000,314000,0
|
|
20241107,193400,7969837000,314000,314000,314000,314000,0
|
|
20241107,193300,7969837000,314000,314000,314000,314000,0
|
|
20241107,193200,7969837000,314000,314000,314000,314000,0
|
|
20241107,193100,7969837000,314000,314000,314000,314000,264
|
|
20241107,193000,7969837000,314000,314000,314000,314000,0
|
|
20241107,192900,7969837000,314000,314000,314000,314000,0
|
|
20241107,192800,7969837000,314000,314000,314000,314000,0
|
|
20241107,192700,7969837000,314000,314000,314000,314000,0
|
|
20241107,192600,7969837000,314000,314000,314000,314000,0
|
|
20241107,192500,7969837000,314000,314000,314000,314000,0
|
|
20241107,192400,7969837000,314000,314000,314000,314000,0
|
|
20241107,192300,7969837000,314000,314000,314000,314000,0
|
|
20241107,192200,7969837000,314000,314000,314000,314000,0
|
|
20241107,192100,7969837000,314000,314000,314000,314000,0
|
|
20241107,192000,7969837000,314000,314000,314000,314000,0
|
|
20241107,191900,7969837000,314000,314000,314000,314000,0
|
|
20241107,191800,7969837000,314000,314000,314000,314000,0
|
|
20241107,191700,7969837000,314000,314000,314000,314000,0
|
|
20241107,191600,7969837000,314000,314000,314000,314000,0
|
|
20241107,191500,7969837000,314000,314000,314000,314000,0
|
|
20241107,191400,7969837000,314000,314000,314000,314000,0
|
|
20241107,191300,7969837000,314000,314000,314000,314000,0
|
|
20241107,191200,7969837000,314000,314000,314000,314000,0
|
|
20241107,191100,7969837000,314000,314000,314000,314000,0
|
|
20241107,191000,7969837000,314000,314000,314000,314000,0
|
|
20241107,190900,7969837000,314000,314000,314000,314000,0
|
|
20241107,190800,7969837000,314000,314000,314000,314000,0
|
|
20241107,190700,7969837000,314000,314000,314000,314000,0
|
|
20241107,190600,7969837000,314000,314000,314000,314000,0
|
|
20241107,190500,7969837000,314000,314000,314000,314000,0
|
|
20241107,190400,7969837000,314000,314000,314000,314000,0
|
|
20241107,190300,7969837000,314000,314000,314000,314000,0
|
|
20241107,190200,7969837000,314000,314000,314000,314000,0
|
|
20241107,190100,7969837000,314000,314000,314000,314000,264
|
|
20241107,190000,7969837000,314000,314000,314000,314000,0
|
|
20241107,185900,7969837000,314000,314000,314000,314000,0
|
|
20241107,185800,7969837000,314000,314000,314000,314000,0
|
|
20241107,185700,7969837000,314000,314000,314000,314000,0
|
|
20241107,185600,7969837000,314000,314000,314000,314000,0
|
|
20241107,185500,7969837000,314000,314000,314000,314000,0
|
|
20241107,185400,7969837000,314000,314000,314000,314000,0
|
|
20241107,185300,7969837000,314000,314000,314000,314000,0
|
|
20241107,185200,7969837000,314000,314000,314000,314000,0
|
|
20241107,185100,7969837000,314000,314000,314000,314000,0
|
|
20241107,185000,7969837000,314000,314000,314000,314000,0
|
|
20241107,184900,7969837000,314000,314000,314000,314000,0
|
|
20241107,184800,7969837000,314000,314000,314000,314000,0
|
|
20241107,184700,7969837000,314000,314000,314000,314000,0
|
|
20241107,184600,7969837000,314000,314000,314000,314000,0
|
|
20241107,184500,7969837000,314000,314000,314000,314000,0
|
|
20241107,184400,7969837000,314000,314000,314000,314000,0
|
|
20241107,184300,7969837000,314000,314000,314000,314000,0
|
|
20241107,184200,7969837000,314000,314000,314000,314000,0
|
|
20241107,184100,7969837000,314000,314000,314000,314000,0
|
|
20241107,184000,7969837000,314000,314000,314000,314000,0
|
|
20241107,183900,7969837000,314000,314000,314000,314000,0
|
|
20241107,183800,7969837000,314000,314000,314000,314000,0
|
|
20241107,183700,7969837000,314000,314000,314000,314000,0
|
|
20241107,183600,7969837000,314000,314000,314000,314000,0
|
|
20241107,183500,7969837000,314000,314000,314000,314000,0
|
|
20241107,183400,7969837000,314000,314000,314000,314000,0
|
|
20241107,183300,7969837000,314000,314000,314000,314000,0
|
|
20241107,183200,7969837000,314000,314000,314000,314000,0
|
|
20241107,183100,7969837000,314000,314000,314000,314000,264
|
|
20241107,183000,7969837000,314000,314000,314000,314000,0
|
|
20241107,182900,7969837000,314000,314000,314000,314000,0
|
|
20241107,182800,7969837000,314000,314000,314000,314000,0
|
|
20241107,182700,7969837000,314000,314000,314000,314000,0
|
|
20241107,182600,7969837000,314000,314000,314000,314000,0
|
|
20241107,182500,7969837000,314000,314000,314000,314000,0
|
|
20241107,182400,7969837000,314000,314000,314000,314000,0
|
|
20241107,182300,7969837000,314000,314000,314000,314000,0
|
|
20241107,182200,7969837000,314000,314000,314000,314000,0
|
|
20241107,182100,7969837000,314000,314000,314000,314000,0
|
|
20241107,182000,7969837000,314000,314000,314000,314000,0
|
|
20241107,181900,7969837000,314000,314000,314000,314000,0
|
|
20241107,181800,7969837000,314000,314000,314000,314000,0
|
|
20241107,181700,7969837000,314000,314000,314000,314000,0
|
|
20241107,181600,7969837000,314000,314000,314000,314000,0
|
|
20241107,181500,7969837000,314000,314000,314000,314000,0
|
|
20241107,181400,7969837000,314000,314000,314000,314000,0
|
|
20241107,181300,7969837000,314000,314000,314000,314000,0
|
|
20241107,181200,7969837000,314000,314000,314000,314000,0
|
|
20241107,181100,7969837000,314000,314000,314000,314000,0
|
|
20241107,181000,7969837000,314000,314000,314000,314000,0
|
|
20241107,180900,7969837000,314000,314000,314000,314000,0
|
|
20241107,180800,7969837000,314000,314000,314000,314000,0
|
|
20241107,180700,7969837000,314000,314000,314000,314000,0
|
|
20241107,180600,7969837000,314000,314000,314000,314000,0
|
|
20241107,180500,7969837000,314000,314000,314000,314000,0
|
|
20241107,180400,7969837000,314000,314000,314000,314000,0
|
|
20241107,180300,7969837000,314000,314000,314000,314000,0
|
|
20241107,180200,7969837000,314000,314000,314000,314000,0
|
|
20241107,180100,7969837000,314000,314000,314000,314000,264
|
|
20241107,180000,7969837000,314000,314000,314000,314000,0
|
|
20241107,175900,7969837000,314000,314000,314000,314000,0
|
|
20241107,175800,7969837000,314000,314000,314000,314000,0
|
|
20241107,175700,7969837000,314000,314000,314000,314000,0
|
|
20241107,175600,7969837000,314000,314000,314000,314000,0
|
|
20241107,175500,7969837000,314000,314000,314000,314000,0
|
|
20241107,175400,7969837000,314000,314000,314000,314000,0
|
|
20241107,175300,7969837000,314000,314000,314000,314000,0
|
|
20241107,175200,7969837000,314000,314000,314000,314000,0
|
|
20241107,175100,7969837000,314000,314000,314000,314000,0
|
|
20241107,175000,7969837000,314000,314000,314000,314000,0
|
|
20241107,174900,7969837000,314000,314000,314000,314000,0
|
|
20241107,174800,7969837000,314000,314000,314000,314000,0
|
|
20241107,174700,7969837000,314000,314000,314000,314000,0
|
|
20241107,174600,7969837000,314000,314000,314000,314000,0
|
|
20241107,174500,7969837000,314000,314000,314000,314000,0
|
|
20241107,174400,7969837000,314000,314000,314000,314000,0
|
|
20241107,174300,7969837000,314000,314000,314000,314000,0
|
|
20241107,174200,7969837000,314000,314000,314000,314000,0
|
|
20241107,174100,7969837000,314000,314000,314000,314000,0
|
|
20241107,174000,7969837000,314000,314000,314000,314000,0
|
|
20241107,173900,7969837000,314000,314000,314000,314000,0
|
|
20241107,173800,7969837000,314000,314000,314000,314000,0
|
|
20241107,173700,7969837000,314000,314000,314000,314000,0
|
|
20241107,173600,7969837000,314000,314000,314000,314000,0
|
|
20241107,173500,7969837000,314000,314000,314000,314000,0
|
|
20241107,173400,7969837000,314000,314000,314000,314000,0
|
|
20241107,173300,7969837000,314000,314000,314000,314000,0
|
|
20241107,173200,7969837000,314000,314000,314000,314000,0
|
|
20241107,173100,7969837000,314000,314000,314000,314000,264
|
|
20241107,173000,7969837000,314000,314000,314000,314000,0
|
|
20241107,172900,7969837000,314000,314000,314000,314000,0
|
|
20241107,172800,7969837000,314000,314000,314000,314000,0
|
|
20241107,172700,7969837000,314000,314000,314000,314000,0
|
|
20241107,172600,7969837000,314000,314000,314000,314000,0
|
|
20241107,172500,7969837000,314000,314000,314000,314000,0
|
|
20241107,172400,7969837000,314000,314000,314000,314000,0
|
|
20241107,172300,7969837000,314000,314000,314000,314000,0
|
|
20241107,172200,7969837000,314000,314000,314000,314000,0
|
|
20241107,172100,7969837000,314000,314000,314000,314000,0
|
|
20241107,172000,7969837000,314000,314000,314000,314000,0
|
|
20241107,171900,7969837000,314000,314000,314000,314000,0
|
|
20241107,171800,7969837000,314000,314000,314000,314000,0
|
|
20241107,171700,7969837000,314000,314000,314000,314000,0
|
|
20241107,171600,7969837000,314000,314000,314000,314000,0
|
|
20241107,171500,7969837000,314000,314000,314000,314000,0
|
|
20241107,171400,7969837000,314000,314000,314000,314000,0
|
|
20241107,171300,7969837000,314000,314000,314000,314000,0
|
|
20241107,171200,7969837000,314000,314000,314000,314000,0
|
|
20241107,171100,7969837000,314000,314000,314000,314000,0
|
|
20241107,171000,7969837000,314000,314000,314000,314000,0
|
|
20241107,170900,7969837000,314000,314000,314000,314000,0
|
|
20241107,170800,7969837000,314000,314000,314000,314000,0
|
|
20241107,170700,7969837000,314000,314000,314000,314000,0
|
|
20241107,170600,7969837000,314000,314000,314000,314000,0
|
|
20241107,170500,7969837000,314000,314000,314000,314000,0
|
|
20241107,170400,7969837000,314000,314000,314000,314000,0
|
|
20241107,170300,7969837000,314000,314000,314000,314000,0
|
|
20241107,170200,7969837000,314000,314000,314000,314000,0
|
|
20241107,170100,7969837000,314000,314000,314000,314000,264
|
|
20241107,170000,7969837000,314000,314000,314000,314000,0
|
|
20241107,165900,7969837000,314000,314000,314000,314000,0
|
|
20241107,165800,7969837000,314000,314000,314000,314000,0
|
|
20241107,165700,7969837000,314000,314000,314000,314000,0
|
|
20241107,165600,7969837000,314000,314000,314000,314000,0
|
|
20241107,165500,7969837000,314000,314000,314000,314000,0
|
|
20241107,165400,7969837000,314000,314000,314000,314000,0
|
|
20241107,165300,7969837000,314000,314000,314000,314000,0
|
|
20241107,165200,7969837000,314000,314000,314000,314000,0
|
|
20241107,165100,7969837000,314000,314000,314000,314000,0
|
|
20241107,165000,7969837000,314000,314000,314000,314000,0
|
|
20241107,164900,7969837000,314000,314000,314000,314000,0
|
|
20241107,164800,7969837000,314000,314000,314000,314000,0
|
|
20241107,164700,7969837000,314000,314000,314000,314000,0
|
|
20241107,164600,7969837000,314000,314000,314000,314000,0
|
|
20241107,164500,7969837000,314000,314000,314000,314000,0
|
|
20241107,164400,7969837000,314000,314000,314000,314000,0
|
|
20241107,164300,7969837000,314000,314000,314000,314000,0
|
|
20241107,164200,7969837000,314000,314000,314000,314000,0
|
|
20241107,164100,7969837000,314000,314000,314000,314000,0
|
|
20241107,164000,7969837000,314000,314000,314000,314000,0
|
|
20241107,163900,7969837000,314000,314000,314000,314000,0
|
|
20241107,163800,7969837000,314000,314000,314000,314000,0
|
|
20241107,163700,7969837000,314000,314000,314000,314000,0
|
|
20241107,163600,7969837000,314000,314000,314000,314000,0
|
|
20241107,163500,7969837000,314000,314000,314000,314000,0
|
|
20241107,163400,7969837000,314000,314000,314000,314000,0
|
|
20241107,163300,7969837000,314000,314000,314000,314000,0
|
|
20241107,163200,7969837000,314000,314000,314000,314000,0
|
|
20241107,163100,7969837000,314000,314000,314000,314000,264
|
|
20241107,163000,7969837000,314000,314000,314000,314000,0
|
|
20241107,162900,7969837000,314000,314000,314000,314000,0
|
|
20241107,162800,7969837000,314000,314000,314000,314000,0
|
|
20241107,162700,7969837000,314000,314000,314000,314000,0
|
|
20241107,162600,7969837000,314000,314000,314000,314000,0
|
|
20241107,162500,7969837000,314000,314000,314000,314000,0
|
|
20241107,162400,7969837000,314000,314000,314000,314000,0
|
|
20241107,162300,7969837000,314000,314000,314000,314000,0
|
|
20241107,162200,7969837000,314000,314000,314000,314000,0
|
|
20241107,162100,7969837000,314000,314000,314000,314000,0
|
|
20241107,162000,7969837000,314000,314000,314000,314000,0
|
|
20241107,161900,7969837000,314000,314000,314000,314000,0
|
|
20241107,161800,7969837000,314000,314000,314000,314000,0
|
|
20241107,161700,7969837000,314000,314000,314000,314000,0
|
|
20241107,161600,7969837000,314000,314000,314000,314000,0
|
|
20241107,161500,7969837000,314000,314000,314000,314000,0
|
|
20241107,161400,7969837000,314000,314000,314000,314000,0
|
|
20241107,161300,7969837000,314000,314000,314000,314000,0
|
|
20241107,161200,7969837000,314000,314000,314000,314000,0
|
|
20241107,161100,7969837000,314000,314000,314000,314000,0
|
|
20241107,161000,7969837000,314000,314000,314000,314000,0
|
|
20241107,160900,7969837000,314000,314000,314000,314000,0
|
|
20241107,160800,7969837000,314000,314000,314000,314000,0
|
|
20241107,160700,7969837000,314000,314000,314000,314000,0
|
|
20241107,160600,7969837000,314000,314000,314000,314000,0
|
|
20241107,160500,7969837000,314000,314000,314000,314000,0
|
|
20241107,160400,7969837000,314000,314000,314000,314000,0
|
|
20241107,160300,7969837000,314000,314000,314000,314000,0
|
|
20241107,160200,7969837000,314000,314000,314000,314000,0
|
|
20241107,160100,7969837000,314000,314000,314000,314000,264
|
|
20241107,160000,7969837000,314000,314000,314000,314000,0
|
|
20241107,155900,7969837000,314000,314000,314000,314000,0
|
|
20241107,155800,7969837000,314000,314000,314000,314000,0
|
|
20241107,155700,7969837000,314000,314000,314000,314000,0
|
|
20241107,155600,7969837000,314000,314000,314000,314000,0
|
|
20241107,155500,7969837000,314000,314000,314000,314000,0
|
|
20241107,155400,7969837000,314000,314000,314000,314000,0
|
|
20241107,155300,7969837000,314000,314000,314000,314000,0
|
|
20241107,155200,7969837000,314000,314000,314000,314000,0
|
|
20241107,155100,7969837000,314000,314000,314000,314000,0
|
|
20241107,155000,7969837000,314000,314000,314000,314000,0
|
|
20241107,154900,7969837000,314000,314000,314000,314000,0
|
|
20241107,154800,7969837000,314000,314000,314000,314000,0
|
|
20241107,154700,7969837000,314000,314000,314000,314000,0
|
|
20241107,154600,7969837000,314000,314000,314000,314000,0
|
|
20241107,154500,7969837000,314000,314000,314000,314000,0
|
|
20241107,154400,7969837000,314000,314000,314000,314000,0
|
|
20241107,154300,7969837000,314000,314000,314000,314000,0
|
|
20241107,154200,7969837000,314000,314000,314000,314000,0
|
|
20241107,154100,7969837000,314000,314000,314000,314000,0
|
|
20241107,154000,7969837000,314000,314000,314000,314000,0
|
|
20241107,153900,7969837000,314000,314000,314000,314000,0
|
|
20241107,153800,7969837000,314000,314000,314000,314000,0
|
|
20241107,153700,7969837000,314000,314000,314000,314000,0
|
|
20241107,153600,7969837000,314000,314000,314000,314000,0
|
|
20241107,153500,7969837000,314000,314000,314000,314000,0
|
|
20241107,153400,7969837000,314000,314000,314000,314000,0
|
|
20241107,153300,7969837000,314000,314000,314000,314000,0
|
|
20241107,153200,7969837000,314000,314000,314000,314000,0
|
|
20241107,153100,7969837000,314000,314000,314000,314000,264
|
|
20241107,153000,7969837000,314000,314000,314000,314000,264
|
|
20241107,152900,7886941000,314000,314000,314000,314000,0
|
|
20241107,152800,7886941000,314000,314000,314000,314000,0
|
|
20241107,152700,7886941000,314000,314000,314000,314000,0
|
|
20241107,152600,7886941000,314000,314000,314000,314000,0
|
|
20241107,152500,7886941000,314000,314000,314000,314000,0
|
|
20241107,152400,7886941000,314000,314000,314000,314000,0
|
|
20241107,152300,7886941000,314000,314000,314000,314000,0
|
|
20241107,152200,7886941000,314000,314000,314000,314000,0
|
|
20241107,152100,7886941000,314000,314000,314000,314000,0
|
|
20241107,152000,7886941000,314000,314000,314000,314000,0
|
|
20241107,151900,7886941000,314000,313000,314000,313000,12
|
|
20241107,151800,7883177000,313000,315000,315000,313000,69
|
|
20241107,151700,7861523500,315000,315000,315000,313500,66
|
|
20241107,151600,7840748000,315000,314000,315000,313500,50
|
|
20241107,151500,7825041500,314500,315000,315000,314500,27
|
|
20241107,151400,7816542000,314500,315000,315000,314500,9
|
|
20241107,151300,7813711000,315000,314500,315000,313500,18
|
|
20241107,151200,7808055500,315000,314000,315000,314000,17
|
|
20241107,151100,7802711000,314500,314500,315000,314500,12
|
|
20241107,151000,7798936000,314000,315000,315000,314000,20
|
|
20241107,150900,7792645000,314500,315000,315000,314500,66
|
|
20241107,150800,7771887500,315000,314500,315000,314500,34
|
|
20241107,150700,7761180000,315000,315000,315000,314500,21
|
|
20241107,150600,7754568500,315500,315000,316000,315000,64
|
|
20241107,150500,7734377000,315500,315500,316000,315000,61
|
|
20241107,150400,7715132000,316000,316000,316000,315000,42
|
|
20241107,150300,7701872500,316000,316000,316000,314500,48
|
|
20241107,150200,7686733500,315500,316000,316000,315500,59
|
|
20241107,150100,7668113500,316000,315500,316000,315000,57
|
|
20241107,150000,7650131500,315500,315000,315500,314500,37
|
|
20241107,145900,7638468500,315500,315500,315500,315000,64
|
|
20241107,145800,7618300500,315000,315000,315500,315000,56
|
|
20241107,145700,7600653500,315000,315000,315500,315000,36
|
|
20241107,145600,7589312000,315000,314500,315500,314500,65
|
|
20241107,145500,7568820500,315500,314500,315500,314500,56
|
|
20241107,145400,7551185000,315500,315000,315500,315000,45
|
|
20241107,145300,7536988500,315000,315500,315500,314500,59
|
|
20241107,145200,7518389500,315000,315500,315500,315000,73
|
|
20241107,145100,7495391000,315000,315000,315500,314500,52
|
|
20241107,145000,7479011500,315000,315000,315000,314000,137
|
|
20241107,144900,7435869500,315000,315000,315000,315000,58
|
|
20241107,144800,7417599500,315000,314500,315000,314500,62
|
|
20241107,144700,7398082000,314500,315000,315000,314000,29
|
|
20241107,144600,7388960500,314000,315000,315000,314000,81
|
|
20241107,144500,7363469000,315000,315000,315000,314500,34
|
|
20241107,144400,7352762000,315000,314500,315000,314500,50
|
|
20241107,144300,7337021000,314500,314500,315000,314000,72
|
|
20241107,144200,7314362500,314500,314500,315000,314000,52
|
|
20241107,144100,7298008500,314000,314500,315000,314000,60
|
|
20241107,144000,7279150000,314500,314000,314500,313500,28
|
|
20241107,143900,7270354000,314500,314000,314500,314000,58
|
|
20241107,143800,7252129000,314500,314500,314500,314000,80
|
|
20241107,143700,7226998500,314000,314000,315000,314000,29
|
|
20241107,143600,7217878000,314000,314000,315000,314000,59
|
|
20241107,143500,7199327500,314000,313500,314000,313500,71
|
|
20241107,143400,7177035000,314000,314000,314000,313500,60
|
|
20241107,143300,7158203500,314000,314000,314000,313500,25
|
|
20241107,143200,7150359500,314000,314000,314500,313500,74
|
|
20241107,143100,7127116500,313500,313500,314000,313500,55
|
|
20241107,143000,7109865000,313500,312500,313500,312500,37
|
|
20241107,142900,7098289500,313500,313000,314000,312500,101
|
|
20241107,142800,7066637500,313500,313500,314000,313000,70
|
|
20241107,142700,7044689000,313500,313500,314000,313500,55
|
|
20241107,142600,7027441000,313500,313500,314000,313000,47
|
|
20241107,142500,7012710500,313000,312500,313500,312500,48
|
|
20241107,142400,6997690500,313000,312500,314000,312500,86
|
|
20241107,142300,6970755500,312500,313000,314000,312500,69
|
|
20241107,142200,6949138000,313500,314000,314000,313000,61
|
|
20241107,142100,6929997500,314000,312500,314000,312500,49
|
|
20241107,142000,6914642000,313000,313500,314000,313000,55
|
|
20241107,141900,6897397500,313500,313500,314500,313000,47
|
|
20241107,141800,6882664000,314500,313000,314500,313000,70
|
|
20241107,141700,6860698000,313500,313500,314000,313000,49
|
|
20241107,141600,6845336000,314000,313500,314000,312500,71
|
|
20241107,141500,6823080500,314000,313500,314000,313000,61
|
|
20241107,141400,6803965500,313500,313000,314000,313000,66
|
|
20241107,141300,6783261000,313500,313500,314000,313000,70
|
|
20241107,141200,6761324000,314000,313500,314000,313000,90
|
|
20241107,141100,6733094000,314500,313500,314500,313500,46
|
|
20241107,141000,6718638000,314000,314500,314500,314000,73
|
|
20241107,140900,6695705000,314500,314500,314500,313500,51
|
|
20241107,140800,6679678500,314500,314000,315000,313500,61
|
|
20241107,140700,6660514500,314500,313500,314500,313500,56
|
|
20241107,140600,6642913000,313500,314500,314500,313500,66
|
|
20241107,140500,6622190000,314000,313000,314500,313000,48
|
|
20241107,140400,6607127000,314000,313000,314000,312500,52
|
|
20241107,140300,6590847000,313500,312500,313500,312500,92
|
|
20241107,140200,6562051500,313000,313500,314000,312500,92
|
|
20241107,140100,6533237500,314000,314000,314000,313500,246
|
|
20241107,140000,6456004500,314000,314500,315500,314000,62
|
|
20241107,135900,6436498000,315000,314500,315000,314500,49
|
|
20241107,135800,6421074000,315000,314500,315000,314500,67
|
|
20241107,135700,6399985000,315000,314000,315000,314000,59
|
|
20241107,135600,6381421000,314000,314500,314500,314000,39
|
|
20241107,135500,6369166500,315000,315000,315500,314500,92
|
|
20241107,135400,6340197000,316000,315000,316000,314500,91
|
|
20241107,135300,6311493500,315000,315000,315000,314000,309
|
|
20241107,135200,6214302500,315000,314000,315000,313500,141
|
|
20241107,135100,6169927000,314000,314000,316000,314000,81
|
|
20241107,135000,6144397500,315500,314000,315500,313500,78
|
|
20241107,134900,6119853500,314000,314500,315000,313500,58
|
|
20241107,134800,6101628000,315000,314500,315000,314000,53
|
|
20241107,134700,6084941500,315000,314000,315000,313500,58
|
|
20241107,134600,6066691500,314000,314000,315500,313000,72
|
|
20241107,134500,6044039000,314000,313500,314000,313500,70
|
|
20241107,134400,6022079500,313500,313000,314500,313000,68
|
|
20241107,134300,6000756500,313000,314000,314500,313000,173
|
|
20241107,134200,5946467000,314000,316000,316000,314000,63
|
|
20241107,134100,5926613500,316000,316000,316500,314000,176
|
|
20241107,134000,5871115000,316500,317000,317500,316500,53
|
|
20241107,133900,5854314000,317000,317500,317500,316000,60
|
|
20241107,133800,5835316000,317000,317500,317500,316500,47
|
|
20241107,133700,5820412000,317000,316000,317000,316000,84
|
|
20241107,133600,5793841500,316000,316500,317500,315500,72
|
|
20241107,133500,5771052500,316500,316500,316500,316500,65
|
|
20241107,133400,5750480000,316500,316000,316500,316000,9
|
|
20241107,133300,5747634000,316500,316500,316500,315000,78
|
|
20241107,133200,5722987000,316000,316500,316500,315500,54
|
|
20241107,133100,5705912500,316500,316000,316500,316000,58
|
|
20241107,133000,5687579500,316000,316500,316500,315500,51
|
|
20241107,132900,5671459500,316500,316500,316500,315500,43
|
|
20241107,132800,5657866000,316000,315500,316000,315500,39
|
|
20241107,132700,5645546000,316000,316000,316000,316000,46
|
|
20241107,132600,5631010000,315500,315500,316000,315000,59
|
|
20241107,132500,5612395000,315500,316500,316500,315000,100
|
|
20241107,132400,5580841000,316500,316500,316500,316000,117
|
|
20241107,132300,5543832000,317000,317500,317500,316500,60
|
|
20241107,132200,5524804000,317500,317500,317500,317000,40
|
|
20241107,132100,5512117000,317500,317000,317500,317000,80
|
|
20241107,132000,5486730000,317000,317000,317500,316500,60
|
|
20241107,131900,5467708500,317000,316500,317000,316500,23
|
|
20241107,131800,5460421500,317000,318000,318000,317000,73
|
|
20241107,131700,5437241500,317500,317000,318000,317000,57
|
|
20241107,131600,5419156000,317000,317000,317000,316500,65
|
|
20241107,131500,5398553500,317000,318000,318000,317000,30
|
|
20241107,131400,5389023000,317500,317000,317500,317000,45
|
|
20241107,131300,5374736000,317000,317000,317000,316500,134
|
|
20241107,131200,5332261000,317000,317000,317000,316500,18
|
|
20241107,131100,5326555500,317000,318000,318000,316500,104
|
|
20241107,131000,5293585000,318000,317500,318000,317000,69
|
|
20241107,130900,5271678000,317500,317500,317500,317000,59
|
|
20241107,130800,5252947500,317500,318000,318000,317000,55
|
|
20241107,130700,5235504000,317000,318000,318000,317000,157
|
|
20241107,130600,5185640500,318000,318500,318500,318000,61
|
|
20241107,130500,5166217500,318500,318500,318500,318000,69
|
|
20241107,130400,5144264500,318500,318500,319000,318000,35
|
|
20241107,130300,5133126000,318500,319000,319000,318500,65
|
|
20241107,130200,5112403000,319000,319000,319000,318500,48
|
|
20241107,130100,5097105000,318500,318500,319000,318000,69
|
|
20241107,130000,5075136000,318000,318500,318500,318000,85
|
|
20241107,125900,5048081500,318500,318500,318500,318000,181
|
|
20241107,125800,4990483500,318500,318000,318500,318000,264
|
|
20241107,125700,4906405500,318000,318500,318500,318000,75
|
|
20241107,125600,4882523500,318500,318000,318500,318000,85
|
|
20241107,125500,4855464500,318000,317500,318000,317500,63
|
|
20241107,125400,4835431500,318000,318000,318500,317000,67
|
|
20241107,125300,4814129000,318500,319000,319000,318500,71
|
|
20241107,125200,4791498000,319000,317500,319000,317500,1228
|
|
20241107,125100,4401126500,317500,317500,317500,317000,48
|
|
20241107,125000,4385888000,317500,317500,317500,317000,67
|
|
20241107,124900,4364618500,317500,317500,317500,317000,69
|
|
20241107,124800,4342713500,317500,317000,317500,316000,304
|
|
20241107,124700,4246340000,317000,317000,317000,317000,41
|
|
20241107,124600,4233343000,316500,317000,317000,316500,30
|
|
20241107,124500,4223835500,317000,316500,317000,316500,53
|
|
20241107,124400,4207036000,317000,316500,317000,316500,48
|
|
20241107,124300,4191839000,316000,317000,317000,316000,14
|
|
20241107,124200,4187409500,317000,316500,317000,316000,56
|
|
20241107,124100,4169686500,316000,316000,316500,316000,46
|
|
20241107,124000,4155134000,316500,316500,316500,316000,46
|
|
20241107,123900,4140578000,316000,317000,317000,316000,51
|
|
20241107,123800,4124423500,317000,317000,317000,316500,38
|
|
20241107,123700,4112380500,317000,317000,317500,316500,50
|
|
20241107,123600,4096530000,317000,317000,317500,316500,94
|
|
20241107,123500,4066735500,317000,317000,317000,317000,28
|
|
20241107,123400,4057859500,317000,317500,317500,317000,48
|
|
20241107,123300,4042641500,317500,317000,317500,316500,45
|
|
20241107,123200,4028371500,317000,317000,317000,316500,48
|
|
20241107,123100,4013159000,317000,317000,317000,317000,48
|
|
20241107,123000,3997943000,317000,317000,317000,316500,45
|
|
20241107,122900,3983681000,317000,317000,317000,316500,22
|
|
20241107,122800,3976708500,317000,317000,317000,317000,42
|
|
20241107,122700,3963394500,316500,317000,317000,316500,24
|
|
20241107,122600,3955787000,317000,316500,317000,316500,65
|
|
20241107,122500,3935192000,316500,317000,317000,316500,45
|
|
20241107,122400,3920928500,317000,317000,317000,317000,26
|
|
20241107,122300,3912686500,317000,317500,317500,317000,66
|
|
20241107,122200,3891743000,317500,317000,317500,317000,39
|
|
20241107,122100,3879369000,317000,317000,317000,317000,36
|
|
20241107,122000,3867957000,317000,317000,317000,316500,69
|
|
20241107,121900,3846096500,317000,317000,317000,316500,97
|
|
20241107,121800,3815348000,317000,316500,317000,316500,19
|
|
20241107,121700,3809327000,317000,317000,317000,317000,42
|
|
20241107,121600,3796013000,316000,316500,316500,316000,109
|
|
20241107,121500,3761517000,316500,316500,316500,316500,92
|
|
20241107,121400,3732399000,316500,316500,316500,316000,48
|
|
20241107,121300,3717208500,316500,316000,316500,315500,211
|
|
20241107,121200,3650532000,315500,316000,316000,315500,58
|
|
20241107,121100,3632205000,316000,316000,316000,316000,36
|
|
20241107,121000,3620829000,316000,316000,316000,315500,45
|
|
20241107,120900,3606611500,316000,316500,316500,316000,35
|
|
20241107,120800,3595538000,316000,316000,316500,316000,45
|
|
20241107,120700,3581315500,316000,316000,316000,316000,30
|
|
20241107,120600,3571835500,316000,315500,316000,315500,44
|
|
20241107,120500,3557939000,315000,316000,316000,315000,35
|
|
20241107,120400,3546893500,316000,315500,316000,315500,47
|
|
20241107,120300,3532057500,315500,315500,315500,315000,46
|
|
20241107,120200,3517547000,315500,315500,315500,315500,36
|
|
20241107,120100,3506189000,315500,315500,315500,315500,47
|
|
20241107,120000,3491360500,315000,315000,315500,314000,51
|
|
20241107,115900,3475299000,315500,315000,315500,314500,20
|
|
20241107,115800,3469001000,315000,314500,315000,314500,58
|
|
20241107,115700,3450733000,314000,314000,314500,314000,41
|
|
20241107,115600,3437844000,314500,314500,314500,313500,26
|
|
20241107,115500,3429676000,314500,314000,314500,313000,93
|
|
20241107,115400,3400497500,314000,313000,314500,313000,12
|
|
20241107,115300,3396725500,313000,314500,315000,313000,41
|
|
20241107,115200,3383829500,315000,314500,315000,314000,50
|
|
20241107,115100,3368103000,314500,314000,314500,314000,33
|
|
20241107,115000,3357728000,314500,314500,314500,313500,40
|
|
20241107,114900,3345164000,315000,314500,315000,313000,78
|
|
20241107,114800,3320634000,314500,314000,315000,314000,33
|
|
20241107,114700,3310242500,314500,315000,315000,314500,31
|
|
20241107,114600,3300481000,315000,315000,315000,314000,64
|
|
20241107,114500,3280341000,314500,314500,315000,313500,37
|
|
20241107,114400,3268719500,315000,315000,315000,314500,50
|
|
20241107,114300,3252971500,315000,313500,315000,313500,90
|
|
20241107,114200,3224667500,314500,313500,315000,313500,55
|
|
20241107,114100,3207356000,315000,314500,315000,314000,59
|
|
20241107,114000,3188784500,315000,314500,315000,314500,34
|
|
20241107,113900,3178084000,315000,314500,315000,314500,45
|
|
20241107,113800,3163912500,314500,314500,315000,314000,41
|
|
20241107,113700,3151014500,314500,314500,314500,314000,38
|
|
20241107,113600,3139064500,314000,314500,315000,314000,43
|
|
20241107,113500,3125530000,315000,314500,315000,314000,52
|
|
20241107,113400,3109175500,314500,314500,314500,314000,49
|
|
20241107,113300,3093772000,314500,314000,314500,313500,63
|
|
20241107,113200,3073985500,314000,314000,314500,314000,46
|
|
20241107,113100,3059522000,314500,314000,314500,313500,28
|
|
20241107,113000,3050725000,314000,314000,314500,313500,52
|
|
20241107,112900,3034381500,314000,314500,314500,313500,33
|
|
20241107,112800,3024016000,314500,313500,314500,313000,43
|
|
20241107,112700,3010511000,313500,313500,314500,313500,57
|
|
20241107,112600,2992617000,314000,314000,314500,313000,51
|
|
20241107,112500,2976624500,313500,313000,314000,313000,46
|
|
20241107,112400,2962198000,313000,314000,314500,313000,82
|
|
20241107,112300,2936479500,314000,314000,314500,314000,63
|
|
20241107,112200,2916675000,314500,313500,314500,313500,45
|
|
20241107,112100,2902535000,314500,314000,314500,313500,39
|
|
20241107,112000,2890287500,313000,313000,314500,313000,78
|
|
20241107,111900,2865831000,313500,313500,314000,313000,76
|
|
20241107,111800,2841999500,314000,314000,314500,313500,39
|
|
20241107,111700,2829758500,313500,313500,314000,313000,35
|
|
20241107,111600,2818776500,314000,315000,315000,313000,80
|
|
20241107,111500,2793660500,313500,313500,315000,313500,58
|
|
20241107,111400,2775436500,313500,315000,315000,313500,50
|
|
20241107,111300,2759718500,314500,315000,315000,314500,35
|
|
20241107,111200,2748699500,315000,314500,315000,314000,137
|
|
20241107,111100,2705621000,314000,314500,314500,312000,383
|
|
20241107,111000,2585740000,314500,314500,315000,314000,17
|
|
20241107,110900,2580393000,315000,315000,315000,314500,58
|
|
20241107,110800,2562127000,314500,314000,315000,314000,320
|
|
20241107,110700,2461390500,314500,314000,314500,313500,121
|
|
20241107,110600,2423405000,314000,314000,314000,313500,51
|
|
20241107,110500,2407396000,313500,314000,314000,313000,42
|
|
20241107,110400,2394217000,313500,314000,314000,313500,37
|
|
20241107,110300,2382601500,314000,313500,314000,313500,51
|
|
20241107,110200,2366597000,313500,314000,314000,313000,31
|
|
20241107,110100,2356867500,314000,313500,314000,313500,38
|
|
20241107,110000,2344943000,314000,313500,314000,313500,35
|
|
20241107,105900,2333961000,313500,314000,314000,313500,31
|
|
20241107,105800,2324232500,313000,313000,314000,313000,45
|
|
20241107,105700,2310119500,313000,313000,314000,313000,42
|
|
20241107,105600,2296940500,313000,314000,314000,313000,34
|
|
20241107,105500,2286277500,314000,313000,314000,313000,44
|
|
20241107,105400,2272467000,313500,314000,314000,313500,44
|
|
20241107,105300,2258658000,313500,313500,314000,312500,78
|
|
20241107,105200,2234215000,313500,313500,314000,313000,44
|
|
20241107,105100,2220408000,314000,314000,314000,313000,30
|
|
20241107,105000,2210993500,313500,314000,314000,313500,32
|
|
20241107,104900,2200950000,314000,314000,314000,313000,60
|
|
20241107,104800,2182120500,313500,313000,314000,312500,26
|
|
20241107,104700,2173980000,313000,313500,314000,313000,59
|
|
20241107,104600,2155473500,313500,313000,313500,312500,45
|
|
20241107,104500,2141382500,313500,313000,313500,313000,35
|
|
20241107,104400,2130416500,313000,314000,314000,313000,42
|
|
20241107,104300,2117252500,314000,313500,314000,312500,54
|
|
20241107,104200,2100314500,313500,314000,314000,313000,31
|
|
20241107,104100,2090593000,313500,313500,314000,313000,46
|
|
20241107,104000,2076156500,314000,313500,314000,313500,11
|
|
20241107,103900,2072704000,313500,313000,314000,312500,147
|
|
20241107,103800,2026613500,313000,313500,313500,312000,47
|
|
20241107,103700,2011898500,313500,312500,313500,311000,48
|
|
20241107,103600,1996908500,311500,312500,313000,311500,43
|
|
20241107,103500,1983475500,312000,313000,313000,308500,301
|
|
20241107,103400,1889796000,314000,313000,314000,313000,43
|
|
20241107,103300,1876325500,313000,312500,313500,312500,30
|
|
20241107,103200,1866930000,312500,312500,313500,312500,77
|
|
20241107,103100,1842839000,313000,312500,313000,311500,28
|
|
20241107,103000,1834092000,312000,312000,312500,311000,38
|
|
20241107,102900,1822241500,310000,309500,312000,309500,28
|
|
20241107,102800,1813534000,311000,311000,312500,311000,107
|
|
20241107,102700,1780186000,311000,312000,312500,309500,107
|
|
20241107,102600,1746879500,311500,312000,312500,311000,29
|
|
20241107,102500,1737834000,312500,310000,312500,310000,139
|
|
20241107,102400,1694532500,310500,310500,311500,309500,47
|
|
20241107,102300,1679927000,308000,310000,311500,308000,59
|
|
20241107,102200,1661689500,311500,310000,311500,310000,15
|
|
20241107,102100,1657027500,310000,309500,312000,309500,13
|
|
20241107,102000,1652994500,309500,311000,312000,309500,24
|
|
20241107,101900,1645543000,311000,311000,312000,311000,40
|
|
20241107,101800,1633087500,310500,311000,311500,310500,17
|
|
20241107,101700,1627802000,311000,312000,312000,311000,7
|
|
20241107,101600,1625623000,311000,311500,312000,311000,24
|
|
20241107,101500,1618151000,311500,310000,312000,309500,65
|
|
20241107,101400,1597943500,309000,309500,309500,309000,24
|
|
20241107,101300,1590516000,310000,310500,310500,308500,21
|
|
20241107,101200,1584027500,309500,309000,311000,308500,172
|
|
20241107,101100,1530877500,309500,311500,311500,309500,18
|
|
20241107,101000,1525295000,311500,309500,311500,309000,80
|
|
20241107,100900,1500548000,310000,310000,311500,309500,34
|
|
20241107,100800,1490013000,310000,313500,313500,310000,121
|
|
20241107,100700,1452425000,313000,314000,314000,312000,149
|
|
20241107,100600,1405777500,312500,313000,314000,312000,68
|
|
20241107,100500,1384486500,313500,314000,314000,312500,83
|
|
20241107,100400,1358442000,314000,313500,314000,311500,81
|
|
20241107,100300,1333059000,312000,313500,314000,312000,78
|
|
20241107,100200,1308638500,311500,313000,314000,311500,136
|
|
20241107,100100,1266127500,313500,312500,313500,311500,98
|
|
20241107,100000,1235462000,311500,313500,313500,311500,82
|
|
20241107,095900,1209819000,313500,313000,313500,311000,182
|
|
20241107,095800,1152879500,313000,311500,313000,311500,109
|
|
20241107,095700,1118847500,311000,310000,311000,310000,43
|
|
20241107,095600,1105496000,309500,309000,309500,308500,73
|
|
20241107,095500,1082947000,309500,310000,310500,309500,23
|
|
20241107,095400,1075822000,310500,310500,310500,310500,5
|
|
20241107,095300,1074269500,311000,309500,311500,308500,110
|
|
20241107,095200,1040097000,310000,311500,311500,309000,80
|
|
20241107,095100,1015275500,311000,311500,311500,311000,7
|
|
20241107,095000,1013095500,311500,312000,312000,311500,19
|
|
20241107,094900,1007176500,311500,312000,313000,311500,14
|
|
20241107,094800,1002809000,312000,312500,312500,312000,5
|
|
20241107,094700,1001248000,312500,312500,312500,312500,12
|
|
20241107,094600,997498000,312000,312500,312500,312000,11
|
|
20241107,094500,994064000,313000,312500,313000,312000,18
|
|
20241107,094400,988439500,312500,312500,312500,312500,3
|
|
20241107,094300,987502000,312500,312500,312500,312500,9
|
|
20241107,094200,984689500,312500,312500,312500,312500,9
|
|
20241107,094100,981877000,312000,312000,312000,312000,2
|
|
20241107,094000,981253000,312500,312000,312500,312000,22
|
|
20241107,093900,974388000,312000,314000,314000,312000,193
|
|
20241107,093800,913926500,314000,314000,314000,314000,4
|
|
20241107,093700,912670500,313000,313500,314000,313000,55
|
|
20241107,093600,895428000,313000,313000,313000,313000,46
|
|
20241107,093500,881030000,312500,312500,312500,312000,58
|
|
20241107,093400,862932000,312000,312000,312000,312000,3
|
|
20241107,093300,861996000,312000,311500,312000,311500,10
|
|
20241107,093200,858877000,311500,312000,312000,311500,11
|
|
20241107,093100,855448000,311500,312000,312000,311000,65
|
|
20241107,093000,835201500,312000,312000,312500,312000,11
|
|
20241107,092900,831769000,311500,312000,312500,311500,49
|
|
20241107,092800,816484000,312000,311500,312000,311500,12
|
|
20241107,092700,812740500,312000,312000,312000,312000,9
|
|
20241107,092600,809932500,312000,312000,312000,312000,6
|
|
20241107,092500,808060500,313000,313000,313000,313000,46
|
|
20241107,092400,793662500,313500,313000,313500,313000,30
|
|
20241107,092300,784258500,313000,313000,313000,311500,73
|
|
20241107,092200,761420500,312500,312000,312500,312000,56
|
|
20241107,092100,743931000,312000,311000,312000,311000,57
|
|
20241107,092000,726186500,311000,310500,312500,310500,72
|
|
20241107,091900,703765500,311500,310500,311500,310500,96
|
|
20241107,091800,673887000,310500,310000,311000,310000,51
|
|
20241107,091700,658051000,310500,310500,310500,310000,36
|
|
20241107,091600,646877000,309500,309000,310500,309000,89
|
|
20241107,091500,619298000,309000,308500,309000,308500,51
|
|
20241107,091400,603547000,308000,307500,308500,307500,88
|
|
20241107,091300,576443000,307500,307000,307500,307000,69
|
|
20241107,091200,555234000,307500,306500,307500,306500,54
|
|
20241107,091100,538659000,306000,307500,308000,306000,298
|
|
20241107,091000,447125500,307500,308500,308500,307500,54
|
|
20241107,090900,430497500,308000,309500,310000,308000,126
|
|
20241107,090800,391582500,309500,311000,311000,309500,550
|
|
20241107,090700,220836000,311500,312000,312000,311000,125
|
|
20241107,090600,181896500,312500,312500,312500,312500,8
|
|
20241107,090500,179396500,312500,313000,313000,312500,68
|
|
20241107,090400,158141000,313000,313000,313000,313000,11
|
|
20241107,090300,154698000,313500,313500,313500,312500,46
|
|
20241107,090200,140302500,313500,312000,313500,311500,71
|
|
20241107,090100,118106000,311500,311500,312000,311000,102
|
|
20241107,090000,86350500,310500,310500,314500,310000,278
|