725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,210200,5426259500,311000,311000,311000,311000,202
|
|
20241108,210100,5426259500,311000,311000,311000,311000,0
|
|
20241108,210000,5426259500,311000,311000,311000,311000,0
|
|
20241108,205900,5426259500,311000,311000,311000,311000,0
|
|
20241108,205800,5426259500,311000,311000,311000,311000,0
|
|
20241108,205700,5426259500,311000,311000,311000,311000,0
|
|
20241108,205600,5426259500,311000,311000,311000,311000,0
|
|
20241108,205500,5426259500,311000,311000,311000,311000,0
|
|
20241108,205400,5426259500,311000,311000,311000,311000,0
|
|
20241108,205300,5426259500,311000,311000,311000,311000,0
|
|
20241108,205200,5426259500,311000,311000,311000,311000,0
|
|
20241108,205100,5426259500,311000,311000,311000,311000,0
|
|
20241108,205000,5426259500,311000,311000,311000,311000,0
|
|
20241108,204900,5426259500,311000,311000,311000,311000,0
|
|
20241108,204800,5426259500,311000,311000,311000,311000,0
|
|
20241108,204700,5426259500,311000,311000,311000,311000,0
|
|
20241108,204600,5426259500,311000,311000,311000,311000,0
|
|
20241108,204500,5426259500,311000,311000,311000,311000,0
|
|
20241108,204400,5426259500,311000,311000,311000,311000,0
|
|
20241108,204300,5426259500,311000,311000,311000,311000,0
|
|
20241108,204200,5426259500,311000,311000,311000,311000,0
|
|
20241108,204100,5426259500,311000,311000,311000,311000,0
|
|
20241108,204000,5426259500,311000,311000,311000,311000,0
|
|
20241108,203900,5426259500,311000,311000,311000,311000,0
|
|
20241108,203800,5426259500,311000,311000,311000,311000,0
|
|
20241108,203700,5426259500,311000,311000,311000,311000,0
|
|
20241108,203600,5426259500,311000,311000,311000,311000,0
|
|
20241108,203500,5426259500,311000,311000,311000,311000,0
|
|
20241108,203400,5426259500,311000,311000,311000,311000,0
|
|
20241108,203300,5426259500,311000,311000,311000,311000,0
|
|
20241108,203200,5426259500,311000,311000,311000,311000,202
|
|
20241108,203100,5426259500,311000,311000,311000,311000,0
|
|
20241108,203000,5426259500,311000,311000,311000,311000,0
|
|
20241108,202900,5426259500,311000,311000,311000,311000,0
|
|
20241108,202800,5426259500,311000,311000,311000,311000,0
|
|
20241108,202700,5426259500,311000,311000,311000,311000,0
|
|
20241108,202600,5426259500,311000,311000,311000,311000,0
|
|
20241108,202500,5426259500,311000,311000,311000,311000,0
|
|
20241108,202400,5426259500,311000,311000,311000,311000,0
|
|
20241108,202300,5426259500,311000,311000,311000,311000,0
|
|
20241108,202200,5426259500,311000,311000,311000,311000,0
|
|
20241108,202100,5426259500,311000,311000,311000,311000,0
|
|
20241108,202000,5426259500,311000,311000,311000,311000,0
|
|
20241108,201900,5426259500,311000,311000,311000,311000,0
|
|
20241108,201800,5426259500,311000,311000,311000,311000,0
|
|
20241108,201700,5426259500,311000,311000,311000,311000,0
|
|
20241108,201600,5426259500,311000,311000,311000,311000,0
|
|
20241108,201500,5426259500,311000,311000,311000,311000,0
|
|
20241108,201400,5426259500,311000,311000,311000,311000,0
|
|
20241108,201300,5426259500,311000,311000,311000,311000,0
|
|
20241108,201200,5426259500,311000,311000,311000,311000,0
|
|
20241108,201100,5426259500,311000,311000,311000,311000,0
|
|
20241108,201000,5426259500,311000,311000,311000,311000,0
|
|
20241108,200900,5426259500,311000,311000,311000,311000,0
|
|
20241108,200800,5426259500,311000,311000,311000,311000,0
|
|
20241108,200700,5426259500,311000,311000,311000,311000,0
|
|
20241108,200600,5426259500,311000,311000,311000,311000,0
|
|
20241108,200500,5426259500,311000,311000,311000,311000,0
|
|
20241108,200400,5426259500,311000,311000,311000,311000,0
|
|
20241108,200300,5426259500,311000,311000,311000,311000,0
|
|
20241108,200200,5426259500,311000,311000,311000,311000,202
|
|
20241108,200100,5426259500,311000,311000,311000,311000,0
|
|
20241108,200000,5426259500,311000,311000,311000,311000,0
|
|
20241108,195900,5426259500,311000,311000,311000,311000,0
|
|
20241108,195800,5426259500,311000,311000,311000,311000,0
|
|
20241108,195700,5426259500,311000,311000,311000,311000,0
|
|
20241108,195600,5426259500,311000,311000,311000,311000,0
|
|
20241108,195500,5426259500,311000,311000,311000,311000,0
|
|
20241108,195400,5426259500,311000,311000,311000,311000,0
|
|
20241108,195300,5426259500,311000,311000,311000,311000,0
|
|
20241108,195200,5426259500,311000,311000,311000,311000,0
|
|
20241108,195100,5426259500,311000,311000,311000,311000,0
|
|
20241108,195000,5426259500,311000,311000,311000,311000,0
|
|
20241108,194900,5426259500,311000,311000,311000,311000,0
|
|
20241108,194800,5426259500,311000,311000,311000,311000,0
|
|
20241108,194700,5426259500,311000,311000,311000,311000,0
|
|
20241108,194600,5426259500,311000,311000,311000,311000,0
|
|
20241108,194500,5426259500,311000,311000,311000,311000,0
|
|
20241108,194400,5426259500,311000,311000,311000,311000,0
|
|
20241108,194300,5426259500,311000,311000,311000,311000,0
|
|
20241108,194200,5426259500,311000,311000,311000,311000,0
|
|
20241108,194100,5426259500,311000,311000,311000,311000,0
|
|
20241108,194000,5426259500,311000,311000,311000,311000,0
|
|
20241108,193900,5426259500,311000,311000,311000,311000,0
|
|
20241108,193800,5426259500,311000,311000,311000,311000,0
|
|
20241108,193700,5426259500,311000,311000,311000,311000,0
|
|
20241108,193600,5426259500,311000,311000,311000,311000,0
|
|
20241108,193500,5426259500,311000,311000,311000,311000,0
|
|
20241108,193400,5426259500,311000,311000,311000,311000,0
|
|
20241108,193300,5426259500,311000,311000,311000,311000,0
|
|
20241108,193200,5426259500,311000,311000,311000,311000,202
|
|
20241108,193100,5426259500,311000,311000,311000,311000,0
|
|
20241108,193000,5426259500,311000,311000,311000,311000,0
|
|
20241108,192900,5426259500,311000,311000,311000,311000,0
|
|
20241108,192800,5426259500,311000,311000,311000,311000,0
|
|
20241108,192700,5426259500,311000,311000,311000,311000,0
|
|
20241108,192600,5426259500,311000,311000,311000,311000,0
|
|
20241108,192500,5426259500,311000,311000,311000,311000,0
|
|
20241108,192400,5426259500,311000,311000,311000,311000,0
|
|
20241108,192300,5426259500,311000,311000,311000,311000,0
|
|
20241108,192200,5426259500,311000,311000,311000,311000,0
|
|
20241108,192100,5426259500,311000,311000,311000,311000,0
|
|
20241108,192000,5426259500,311000,311000,311000,311000,0
|
|
20241108,191900,5426259500,311000,311000,311000,311000,0
|
|
20241108,191800,5426259500,311000,311000,311000,311000,0
|
|
20241108,191700,5426259500,311000,311000,311000,311000,0
|
|
20241108,191600,5426259500,311000,311000,311000,311000,0
|
|
20241108,191500,5426259500,311000,311000,311000,311000,0
|
|
20241108,191400,5426259500,311000,311000,311000,311000,0
|
|
20241108,191300,5426259500,311000,311000,311000,311000,0
|
|
20241108,191200,5426259500,311000,311000,311000,311000,0
|
|
20241108,191100,5426259500,311000,311000,311000,311000,0
|
|
20241108,191000,5426259500,311000,311000,311000,311000,0
|
|
20241108,190900,5426259500,311000,311000,311000,311000,0
|
|
20241108,190800,5426259500,311000,311000,311000,311000,0
|
|
20241108,190700,5426259500,311000,311000,311000,311000,0
|
|
20241108,190600,5426259500,311000,311000,311000,311000,0
|
|
20241108,190500,5426259500,311000,311000,311000,311000,0
|
|
20241108,190400,5426259500,311000,311000,311000,311000,0
|
|
20241108,190300,5426259500,311000,311000,311000,311000,0
|
|
20241108,190200,5426259500,311000,311000,311000,311000,202
|
|
20241108,190100,5426259500,311000,311000,311000,311000,0
|
|
20241108,190000,5426259500,311000,311000,311000,311000,0
|
|
20241108,185900,5426259500,311000,311000,311000,311000,0
|
|
20241108,185800,5426259500,311000,311000,311000,311000,0
|
|
20241108,185700,5426259500,311000,311000,311000,311000,0
|
|
20241108,185600,5426259500,311000,311000,311000,311000,0
|
|
20241108,185500,5426259500,311000,311000,311000,311000,0
|
|
20241108,185400,5426259500,311000,311000,311000,311000,0
|
|
20241108,185300,5426259500,311000,311000,311000,311000,0
|
|
20241108,185200,5426259500,311000,311000,311000,311000,0
|
|
20241108,185100,5426259500,311000,311000,311000,311000,0
|
|
20241108,185000,5426259500,311000,311000,311000,311000,0
|
|
20241108,184900,5426259500,311000,311000,311000,311000,0
|
|
20241108,184800,5426259500,311000,311000,311000,311000,0
|
|
20241108,184700,5426259500,311000,311000,311000,311000,0
|
|
20241108,184600,5426259500,311000,311000,311000,311000,0
|
|
20241108,184500,5426259500,311000,311000,311000,311000,0
|
|
20241108,184400,5426259500,311000,311000,311000,311000,0
|
|
20241108,184300,5426259500,311000,311000,311000,311000,0
|
|
20241108,184200,5426259500,311000,311000,311000,311000,0
|
|
20241108,184100,5426259500,311000,311000,311000,311000,0
|
|
20241108,184000,5426259500,311000,311000,311000,311000,0
|
|
20241108,183900,5426259500,311000,311000,311000,311000,0
|
|
20241108,183800,5426259500,311000,311000,311000,311000,0
|
|
20241108,183700,5426259500,311000,311000,311000,311000,0
|
|
20241108,183600,5426259500,311000,311000,311000,311000,0
|
|
20241108,183500,5426259500,311000,311000,311000,311000,0
|
|
20241108,183400,5426259500,311000,311000,311000,311000,0
|
|
20241108,183300,5426259500,311000,311000,311000,311000,0
|
|
20241108,183200,5426259500,311000,311000,311000,311000,202
|
|
20241108,183100,5426259500,311000,311000,311000,311000,0
|
|
20241108,183000,5426259500,311000,311000,311000,311000,0
|
|
20241108,182900,5426259500,311000,311000,311000,311000,0
|
|
20241108,182800,5426259500,311000,311000,311000,311000,0
|
|
20241108,182700,5426259500,311000,311000,311000,311000,0
|
|
20241108,182600,5426259500,311000,311000,311000,311000,0
|
|
20241108,182500,5426259500,311000,311000,311000,311000,0
|
|
20241108,182400,5426259500,311000,311000,311000,311000,0
|
|
20241108,182300,5426259500,311000,311000,311000,311000,0
|
|
20241108,182200,5426259500,311000,311000,311000,311000,0
|
|
20241108,182100,5426259500,311000,311000,311000,311000,0
|
|
20241108,182000,5426259500,311000,311000,311000,311000,0
|
|
20241108,181900,5426259500,311000,311000,311000,311000,0
|
|
20241108,181800,5426259500,311000,311000,311000,311000,0
|
|
20241108,181700,5426259500,311000,311000,311000,311000,0
|
|
20241108,181600,5426259500,311000,311000,311000,311000,0
|
|
20241108,181500,5426259500,311000,311000,311000,311000,0
|
|
20241108,181400,5426259500,311000,311000,311000,311000,0
|
|
20241108,181300,5426259500,311000,311000,311000,311000,0
|
|
20241108,181200,5426259500,311000,311000,311000,311000,0
|
|
20241108,181100,5426259500,311000,311000,311000,311000,0
|
|
20241108,181000,5426259500,311000,311000,311000,311000,0
|
|
20241108,180900,5426259500,311000,311000,311000,311000,0
|
|
20241108,180800,5426259500,311000,311000,311000,311000,0
|
|
20241108,180700,5426259500,311000,311000,311000,311000,0
|
|
20241108,180600,5426259500,311000,311000,311000,311000,0
|
|
20241108,180500,5426259500,311000,311000,311000,311000,0
|
|
20241108,180400,5426259500,311000,311000,311000,311000,0
|
|
20241108,180300,5426259500,311000,311000,311000,311000,0
|
|
20241108,180200,5426259500,311000,311000,311000,311000,202
|
|
20241108,180100,5426259500,311000,311000,311000,311000,0
|
|
20241108,180000,5426259500,311000,311000,311000,311000,0
|
|
20241108,175900,5426259500,311000,311000,311000,311000,0
|
|
20241108,175800,5426259500,311000,311000,311000,311000,0
|
|
20241108,175700,5426259500,311000,311000,311000,311000,0
|
|
20241108,175600,5426259500,311000,311000,311000,311000,0
|
|
20241108,175500,5426259500,311000,311000,311000,311000,0
|
|
20241108,175400,5426259500,311000,311000,311000,311000,0
|
|
20241108,175300,5426259500,311000,311000,311000,311000,0
|
|
20241108,175200,5426259500,311000,311000,311000,311000,0
|
|
20241108,175100,5426259500,311000,311000,311000,311000,0
|
|
20241108,175000,5426259500,311000,311000,311000,311000,0
|
|
20241108,174900,5426259500,311000,311000,311000,311000,0
|
|
20241108,174800,5426259500,311000,311000,311000,311000,0
|
|
20241108,174700,5426259500,311000,311000,311000,311000,0
|
|
20241108,174600,5426259500,311000,311000,311000,311000,0
|
|
20241108,174500,5426259500,311000,311000,311000,311000,0
|
|
20241108,174400,5426259500,311000,311000,311000,311000,0
|
|
20241108,174300,5426259500,311000,311000,311000,311000,0
|
|
20241108,174200,5426259500,311000,311000,311000,311000,0
|
|
20241108,174100,5426259500,311000,311000,311000,311000,0
|
|
20241108,174000,5426259500,311000,311000,311000,311000,0
|
|
20241108,173900,5426259500,311000,311000,311000,311000,0
|
|
20241108,173800,5426259500,311000,311000,311000,311000,0
|
|
20241108,173700,5426259500,311000,311000,311000,311000,0
|
|
20241108,173600,5426259500,311000,311000,311000,311000,0
|
|
20241108,173500,5426259500,311000,311000,311000,311000,0
|
|
20241108,173400,5426259500,311000,311000,311000,311000,0
|
|
20241108,173300,5426259500,311000,311000,311000,311000,0
|
|
20241108,173200,5426259500,311000,311000,311000,311000,202
|
|
20241108,173100,5426259500,311000,311000,311000,311000,0
|
|
20241108,173000,5426259500,311000,311000,311000,311000,0
|
|
20241108,172900,5426259500,311000,311000,311000,311000,0
|
|
20241108,172800,5426259500,311000,311000,311000,311000,0
|
|
20241108,172700,5426259500,311000,311000,311000,311000,0
|
|
20241108,172600,5426259500,311000,311000,311000,311000,0
|
|
20241108,172500,5426259500,311000,311000,311000,311000,0
|
|
20241108,172400,5426259500,311000,311000,311000,311000,0
|
|
20241108,172300,5426259500,311000,311000,311000,311000,0
|
|
20241108,172200,5426259500,311000,311000,311000,311000,0
|
|
20241108,172100,5426259500,311000,311000,311000,311000,0
|
|
20241108,172000,5426259500,311000,311000,311000,311000,0
|
|
20241108,171900,5426259500,311000,311000,311000,311000,0
|
|
20241108,171800,5426259500,311000,311000,311000,311000,0
|
|
20241108,171700,5426259500,311000,311000,311000,311000,0
|
|
20241108,171600,5426259500,311000,311000,311000,311000,0
|
|
20241108,171500,5426259500,311000,311000,311000,311000,0
|
|
20241108,171400,5426259500,311000,311000,311000,311000,0
|
|
20241108,171300,5426259500,311000,311000,311000,311000,0
|
|
20241108,171200,5426259500,311000,311000,311000,311000,0
|
|
20241108,171100,5426259500,311000,311000,311000,311000,0
|
|
20241108,171000,5426259500,311000,311000,311000,311000,0
|
|
20241108,170900,5426259500,311000,311000,311000,311000,0
|
|
20241108,170800,5426259500,311000,311000,311000,311000,0
|
|
20241108,170700,5426259500,311000,311000,311000,311000,0
|
|
20241108,170600,5426259500,311000,311000,311000,311000,0
|
|
20241108,170500,5426259500,311000,311000,311000,311000,0
|
|
20241108,170400,5426259500,311000,311000,311000,311000,0
|
|
20241108,170300,5426259500,311000,311000,311000,311000,0
|
|
20241108,170200,5426259500,311000,311000,311000,311000,202
|
|
20241108,170100,5426259500,311000,311000,311000,311000,0
|
|
20241108,170000,5426259500,311000,311000,311000,311000,0
|
|
20241108,165900,5426259500,311000,311000,311000,311000,0
|
|
20241108,165800,5426259500,311000,311000,311000,311000,0
|
|
20241108,165700,5426259500,311000,311000,311000,311000,0
|
|
20241108,165600,5426259500,311000,311000,311000,311000,0
|
|
20241108,165500,5426259500,311000,311000,311000,311000,0
|
|
20241108,165400,5426259500,311000,311000,311000,311000,0
|
|
20241108,165300,5426259500,311000,311000,311000,311000,0
|
|
20241108,165200,5426259500,311000,311000,311000,311000,0
|
|
20241108,165100,5426259500,311000,311000,311000,311000,0
|
|
20241108,165000,5426259500,311000,311000,311000,311000,0
|
|
20241108,164900,5426259500,311000,311000,311000,311000,0
|
|
20241108,164800,5426259500,311000,311000,311000,311000,0
|
|
20241108,164700,5426259500,311000,311000,311000,311000,0
|
|
20241108,164600,5426259500,311000,311000,311000,311000,0
|
|
20241108,164500,5426259500,311000,311000,311000,311000,0
|
|
20241108,164400,5426259500,311000,311000,311000,311000,0
|
|
20241108,164300,5426259500,311000,311000,311000,311000,0
|
|
20241108,164200,5426259500,311000,311000,311000,311000,0
|
|
20241108,164100,5426259500,311000,311000,311000,311000,0
|
|
20241108,164000,5426259500,311000,311000,311000,311000,0
|
|
20241108,163900,5426259500,311000,311000,311000,311000,0
|
|
20241108,163800,5426259500,311000,311000,311000,311000,0
|
|
20241108,163700,5426259500,311000,311000,311000,311000,0
|
|
20241108,163600,5426259500,311000,311000,311000,311000,0
|
|
20241108,163500,5426259500,311000,311000,311000,311000,0
|
|
20241108,163400,5426259500,311000,311000,311000,311000,0
|
|
20241108,163300,5426259500,311000,311000,311000,311000,0
|
|
20241108,163200,5426259500,311000,311000,311000,311000,202
|
|
20241108,163100,5426259500,311000,311000,311000,311000,0
|
|
20241108,163000,5426259500,311000,311000,311000,311000,0
|
|
20241108,162900,5426259500,311000,311000,311000,311000,0
|
|
20241108,162800,5426259500,311000,311000,311000,311000,0
|
|
20241108,162700,5426259500,311000,311000,311000,311000,0
|
|
20241108,162600,5426259500,311000,311000,311000,311000,0
|
|
20241108,162500,5426259500,311000,311000,311000,311000,0
|
|
20241108,162400,5426259500,311000,311000,311000,311000,0
|
|
20241108,162300,5426259500,311000,311000,311000,311000,0
|
|
20241108,162200,5426259500,311000,311000,311000,311000,0
|
|
20241108,162100,5426259500,311000,311000,311000,311000,0
|
|
20241108,162000,5426259500,311000,311000,311000,311000,0
|
|
20241108,161900,5426259500,311000,311000,311000,311000,0
|
|
20241108,161800,5426259500,311000,311000,311000,311000,0
|
|
20241108,161700,5426259500,311000,311000,311000,311000,0
|
|
20241108,161600,5426259500,311000,311000,311000,311000,0
|
|
20241108,161500,5426259500,311000,311000,311000,311000,0
|
|
20241108,161400,5426259500,311000,311000,311000,311000,0
|
|
20241108,161300,5426259500,311000,311000,311000,311000,0
|
|
20241108,161200,5426259500,311000,311000,311000,311000,0
|
|
20241108,161100,5426259500,311000,311000,311000,311000,0
|
|
20241108,161000,5426259500,311000,311000,311000,311000,0
|
|
20241108,160900,5426259500,311000,311000,311000,311000,0
|
|
20241108,160800,5426259500,311000,311000,311000,311000,0
|
|
20241108,160700,5426259500,311000,311000,311000,311000,0
|
|
20241108,160600,5426259500,311000,311000,311000,311000,0
|
|
20241108,160500,5426259500,311000,311000,311000,311000,0
|
|
20241108,160400,5426259500,311000,311000,311000,311000,0
|
|
20241108,160300,5426259500,311000,311000,311000,311000,0
|
|
20241108,160200,5426259500,311000,311000,311000,311000,202
|
|
20241108,160100,5426259500,311000,311000,311000,311000,0
|
|
20241108,160000,5426259500,311000,311000,311000,311000,0
|
|
20241108,155900,5426259500,311000,311000,311000,311000,0
|
|
20241108,155800,5426259500,311000,311000,311000,311000,0
|
|
20241108,155700,5426259500,311000,311000,311000,311000,0
|
|
20241108,155600,5426259500,311000,311000,311000,311000,0
|
|
20241108,155500,5426259500,311000,311000,311000,311000,0
|
|
20241108,155400,5426259500,311000,311000,311000,311000,0
|
|
20241108,155300,5426259500,311000,311000,311000,311000,0
|
|
20241108,155200,5426259500,311000,311000,311000,311000,0
|
|
20241108,155100,5426259500,311000,311000,311000,311000,0
|
|
20241108,155000,5426259500,311000,311000,311000,311000,0
|
|
20241108,154900,5426259500,311000,311000,311000,311000,0
|
|
20241108,154800,5426259500,311000,311000,311000,311000,0
|
|
20241108,154700,5426259500,311000,311000,311000,311000,0
|
|
20241108,154600,5426259500,311000,311000,311000,311000,0
|
|
20241108,154500,5426259500,311000,311000,311000,311000,0
|
|
20241108,154400,5426259500,311000,311000,311000,311000,0
|
|
20241108,154300,5426259500,311000,311000,311000,311000,0
|
|
20241108,154200,5426259500,311000,311000,311000,311000,0
|
|
20241108,154100,5426259500,311000,311000,311000,311000,0
|
|
20241108,154000,5426259500,311000,311000,311000,311000,0
|
|
20241108,153900,5426259500,311000,311000,311000,311000,0
|
|
20241108,153800,5426259500,311000,311000,311000,311000,0
|
|
20241108,153700,5426259500,311000,311000,311000,311000,0
|
|
20241108,153600,5426259500,311000,311000,311000,311000,0
|
|
20241108,153500,5426259500,311000,311000,311000,311000,0
|
|
20241108,153400,5426259500,311000,311000,311000,311000,0
|
|
20241108,153300,5426259500,311000,311000,311000,311000,0
|
|
20241108,153200,5426259500,311000,311000,311000,311000,202
|
|
20241108,153100,5426259500,311000,311000,311000,311000,0
|
|
20241108,153000,5426259500,311000,311000,311000,311000,202
|
|
20241108,152900,5363437500,311000,311000,311000,311000,0
|
|
20241108,152800,5363437500,311000,311000,311000,311000,0
|
|
20241108,152700,5363437500,311000,311000,311000,311000,0
|
|
20241108,152600,5363437500,311000,311000,311000,311000,0
|
|
20241108,152500,5363437500,311000,311000,311000,311000,0
|
|
20241108,152400,5363437500,311000,311000,311000,311000,0
|
|
20241108,152300,5363437500,311000,311000,311000,311000,0
|
|
20241108,152200,5363437500,311000,311000,311000,311000,0
|
|
20241108,152100,5363437500,311000,311000,311000,311000,0
|
|
20241108,152000,5363437500,311000,311000,311000,311000,0
|
|
20241108,151900,5363437500,311000,311000,311000,311000,10
|
|
20241108,151800,5360327500,311000,311500,311500,311000,2
|
|
20241108,151700,5359705000,311000,313500,314000,311000,65
|
|
20241108,151600,5339392000,313500,313500,313500,312500,8
|
|
20241108,151500,5336885000,313500,313000,314000,312000,105
|
|
20241108,151400,5304047000,314000,313000,314000,312500,610
|
|
20241108,151300,5112822500,313000,313000,313000,312000,39
|
|
20241108,151200,5100630000,313000,312500,313000,312500,32
|
|
20241108,151100,5090617500,312500,313000,313000,312500,28
|
|
20241108,151000,5081857500,313000,313000,313000,311000,46
|
|
20241108,150900,5067500500,313000,313000,313000,312500,32
|
|
20241108,150800,5057489000,313000,313000,313000,312000,57
|
|
20241108,150700,5039672000,313000,313500,313500,312000,71
|
|
20241108,150600,5017437000,313000,313000,313500,313000,30
|
|
20241108,150500,5008041000,313000,313500,313500,312500,64
|
|
20241108,150400,4988017000,314000,313500,314000,313500,34
|
|
20241108,150300,4977357000,313500,313500,313500,312000,87
|
|
20241108,150200,4950156000,313500,313000,313500,312500,40
|
|
20241108,150100,4937633000,313000,313000,313000,312000,55
|
|
20241108,150000,4920437500,313000,312500,313000,311000,61
|
|
20241108,145900,4901384000,312500,312500,313000,312500,31
|
|
20241108,145800,4891683500,313000,312500,313000,312000,37
|
|
20241108,145700,4880121500,312500,313000,313000,311000,248
|
|
20241108,145600,4802775500,313000,312000,313000,312000,115
|
|
20241108,145500,4766863500,312000,311500,312000,311500,26
|
|
20241108,145400,4758752000,312500,312500,312500,311500,60
|
|
20241108,145300,4740009000,312500,312000,312500,312000,57
|
|
20241108,145200,4722215500,312500,312500,312500,312500,38
|
|
20241108,145100,4710340500,312500,312500,312500,311000,54
|
|
20241108,145000,4693486500,312500,312500,312500,312500,31
|
|
20241108,144900,4683799000,312000,312500,313000,312000,65
|
|
20241108,144800,4663499000,311000,311500,312500,311000,37
|
|
20241108,144700,4651952000,311500,312000,312000,311500,46
|
|
20241108,144600,4637607500,311500,311500,311500,311000,27
|
|
20241108,144500,4629198000,311500,311000,311500,311000,35
|
|
20241108,144400,4618307000,311000,311000,311000,310500,32
|
|
20241108,144300,4608356500,310500,310500,310500,310500,59
|
|
20241108,144200,4590037000,310000,310500,310500,309500,70
|
|
20241108,144100,4568317000,310500,311000,311000,310500,26
|
|
20241108,144000,4560236500,311000,310000,311000,310000,28
|
|
20241108,143900,4551537500,310000,310500,311000,309500,53
|
|
20241108,143800,4535113500,311000,310500,311000,309500,35
|
|
20241108,143700,4524253000,309500,310000,310500,309500,41
|
|
20241108,143600,4511540000,309500,310500,311000,309500,53
|
|
20241108,143500,4495099000,310500,310000,311000,310000,35
|
|
20241108,143400,4484230500,311000,310500,311000,310000,35
|
|
20241108,143300,4473357000,310500,311000,311000,310500,35
|
|
20241108,143200,4462484500,311000,310500,311000,310000,43
|
|
20241108,143100,4449129000,310500,311000,311000,310500,41
|
|
20241108,143000,4436391500,310000,310000,311000,309500,30
|
|
20241108,142900,4427082500,310000,310500,310500,310000,42
|
|
20241108,142800,4414049500,310500,310500,310500,310000,30
|
|
20241108,142700,4404741000,310000,310000,310500,309000,201
|
|
20241108,142600,4342546000,310000,310000,310000,309000,42
|
|
20241108,142500,4329543500,310000,309500,310500,309000,460
|
|
20241108,142400,4187366500,309500,310500,310500,309500,103
|
|
20241108,142300,4155459000,310500,310500,311000,310000,309
|
|
20241108,142200,4059559500,310500,311000,311500,310500,51
|
|
20241108,142100,4043703500,311500,311500,311500,310500,57
|
|
20241108,142000,4025967000,311000,311000,311500,311000,49
|
|
20241108,141900,4010720000,311000,312000,312000,310500,22
|
|
20241108,141800,4003880500,311500,311500,311500,311000,20
|
|
20241108,141700,3997651500,311000,311500,311500,310500,39
|
|
20241108,141600,3985522000,311500,311500,311500,311500,17
|
|
20241108,141500,3980226500,311000,311000,312000,311000,17
|
|
20241108,141400,3974935500,312000,311000,312000,311000,81
|
|
20241108,141300,3949716500,311000,311500,312500,311000,642
|
|
20241108,141200,3749285000,312500,312000,312500,311000,42
|
|
20241108,141100,3736182500,312000,312000,312000,312000,34
|
|
20241108,141000,3725574500,312000,311500,312000,311500,12
|
|
20241108,140900,3721833000,312000,311500,312000,311500,29
|
|
20241108,140800,3712794000,311500,311500,311500,311000,20
|
|
20241108,140700,3706565000,311500,312000,312000,311500,70
|
|
20241108,140600,3684759000,311500,311500,311500,311500,1
|
|
20241108,140500,3684447500,311500,312000,312000,311500,16
|
|
20241108,140400,3679460000,311500,312000,312500,311500,36
|
|
20241108,140300,3668228000,312000,312000,312000,311500,26
|
|
20241108,140200,3660118500,312000,312000,312000,311500,5
|
|
20241108,140100,3658559500,312000,312000,312000,312000,19
|
|
20241108,140000,3652631500,311500,311500,311500,311500,17
|
|
20241108,135900,3647336000,312000,312000,312000,312000,9
|
|
20241108,135800,3644528000,311500,312000,312000,311500,17
|
|
20241108,135700,3639225000,311500,311500,311500,311500,5
|
|
20241108,135600,3637667500,311500,311500,311500,311500,17
|
|
20241108,135500,3632372000,311500,311500,311500,311500,13
|
|
20241108,135400,3628322500,311000,311500,311500,311000,16
|
|
20241108,135300,3623340500,311500,311000,311500,311000,21
|
|
20241108,135200,3616799500,311500,311500,311500,311500,27
|
|
20241108,135100,3608389000,311500,311500,311500,311000,16
|
|
20241108,135000,3603406500,312000,311500,312000,311500,40
|
|
20241108,134900,3590939000,311500,311500,311500,311500,5
|
|
20241108,134800,3589381500,311500,311500,312000,311000,10
|
|
20241108,134700,3586266500,312000,312000,312000,312000,9
|
|
20241108,134600,3583458500,311500,311500,311500,311500,11
|
|
20241108,134500,3580032000,311000,312000,312000,311000,134
|
|
20241108,134400,3538271000,312500,312500,312500,312500,0
|
|
20241108,134300,3538271000,312500,312500,313000,312500,23
|
|
20241108,134200,3531079000,312500,312500,312500,312500,2
|
|
20241108,134100,3530454000,312500,313000,313000,312500,10
|
|
20241108,134000,3527325500,313000,312500,313000,312500,7
|
|
20241108,133900,3525137000,313000,312500,313000,312500,10
|
|
20241108,133800,3522007500,313000,313500,313500,313000,45
|
|
20241108,133700,3507912000,313500,313000,313500,313000,28
|
|
20241108,133600,3499134500,313000,313500,313500,313000,6
|
|
20241108,133500,3497256000,313500,313500,313500,313500,33
|
|
20241108,133400,3486910500,313500,313500,313500,313500,26
|
|
20241108,133300,3478759500,313000,313000,313500,313000,44
|
|
20241108,133200,3464967500,313000,313500,313500,313000,25
|
|
20241108,133100,3457132000,313000,313000,313000,313000,3
|
|
20241108,133000,3456193000,313000,312500,313000,312500,2
|
|
20241108,132900,3455567500,313500,313500,313500,313500,56
|
|
20241108,132800,3438011500,312000,312500,313500,312000,49
|
|
20241108,132700,3422662500,312500,313000,313000,312500,5
|
|
20241108,132600,3421099000,313500,313000,313500,313000,30
|
|
20241108,132500,3411705500,313000,313000,313000,313000,5
|
|
20241108,132400,3410140500,313000,313000,313000,312500,30
|
|
20241108,132300,3400751000,313000,313000,313500,312000,80
|
|
20241108,132200,3375758000,313000,313000,313000,313000,18
|
|
20241108,132100,3370124000,313000,313500,313500,313000,29
|
|
20241108,132000,3361042500,313000,312500,313500,312500,66
|
|
20241108,131900,3340385000,312500,312500,313000,312500,14
|
|
20241108,131800,3336006500,312500,313000,313000,312500,47
|
|
20241108,131700,3321308500,312500,312500,313000,312500,14
|
|
20241108,131600,3316929500,312500,313000,313500,312500,64
|
|
20241108,131500,3296889000,313000,313500,313500,312500,48
|
|
20241108,131400,3281847000,313000,313000,313000,313000,2
|
|
20241108,131300,3281221000,313500,313000,313500,313000,8
|
|
20241108,131200,3278714000,312500,313500,314000,312500,49
|
|
20241108,131100,3263350500,313500,313500,313500,313500,0
|
|
20241108,131000,3263350500,313500,313500,313500,313500,20
|
|
20241108,130900,3257080500,313500,313000,313500,313000,26
|
|
20241108,130800,3248931500,313500,312500,313500,312500,38
|
|
20241108,130700,3237027000,312500,313000,313000,312500,31
|
|
20241108,130600,3227329500,312500,313000,313000,312500,10
|
|
20241108,130500,3224200000,313000,313000,313000,313000,30
|
|
20241108,130400,3214810000,313000,313000,313000,312500,29
|
|
20241108,130300,3205734000,312500,312500,312500,312500,4
|
|
20241108,130200,3204484000,313500,313500,313500,313000,29
|
|
20241108,130100,3195393000,313000,313500,313500,313000,32
|
|
20241108,130000,3185363000,313000,313500,313500,313000,72
|
|
20241108,125900,3162793500,314000,313500,314000,313500,9
|
|
20241108,125800,3159968500,314000,314000,314000,314000,3
|
|
20241108,125700,3159026500,313500,314000,314000,313500,29
|
|
20241108,125600,3149932000,314000,313500,314000,313500,77
|
|
20241108,125500,3125792000,313500,314000,314000,313500,29
|
|
20241108,125400,3116687000,314000,313500,314000,313500,4
|
|
20241108,125300,3115432500,314000,314000,314000,314000,27
|
|
20241108,125200,3106954500,314000,314000,314000,313500,33
|
|
20241108,125100,3096594000,313500,314000,314000,313500,73
|
|
20241108,125000,3073704500,314000,314000,314000,313500,44
|
|
20241108,124900,3059897000,314000,313500,314000,313500,28
|
|
20241108,124800,3051109000,313500,314000,314000,313000,131
|
|
20241108,124700,3010028000,314000,313500,314000,313500,24
|
|
20241108,124600,3002493000,314000,314000,314500,314000,16
|
|
20241108,124500,2997466000,314000,314000,314000,314000,45
|
|
20241108,124400,2983336000,314000,314500,314500,314000,8
|
|
20241108,124300,2980820500,314000,314000,314000,314000,32
|
|
20241108,124200,2970772500,314500,314000,314500,314000,31
|
|
20241108,124100,2961034000,314000,314000,314000,314000,1
|
|
20241108,124000,2960720000,314500,314000,314500,314000,28
|
|
20241108,123900,2951924500,313000,314000,314000,313000,28
|
|
20241108,123800,2943137500,314000,313500,314000,313500,5
|
|
20241108,123700,2941569500,314000,313500,314000,313500,66
|
|
20241108,123600,2920846500,313500,314000,314000,313500,11
|
|
20241108,123500,2917393500,313500,314000,314000,313500,18
|
|
20241108,123400,2911747500,313500,313500,313500,313500,1
|
|
20241108,123300,2911434000,313000,314000,314000,313000,36
|
|
20241108,123200,2900134000,313500,314000,314000,313500,14
|
|
20241108,123100,2895744000,314000,314000,314000,313000,33
|
|
20241108,123000,2885383000,313500,313500,313500,313500,24
|
|
20241108,122900,2877859000,314000,314000,314000,314000,2
|
|
20241108,122800,2877231000,314000,314000,314500,313500,47
|
|
20241108,122700,2862470000,314000,314000,314000,314000,0
|
|
20241108,122600,2862470000,314000,314000,314000,314000,36
|
|
20241108,122500,2851166000,313500,314000,314000,313500,3
|
|
20241108,122400,2850224500,313500,314000,314000,313500,113
|
|
20241108,122300,2814786000,314000,314000,314000,314000,20
|
|
20241108,122200,2808506000,314000,314000,314000,314000,7
|
|
20241108,122100,2806308000,314500,314500,314500,314000,42
|
|
20241108,122000,2793100000,314000,314000,314000,314000,7
|
|
20241108,121900,2790902000,314500,314500,314500,314500,44
|
|
20241108,121800,2777064000,314500,314000,314500,314000,10
|
|
20241108,121700,2773921000,314500,314500,314500,314000,30
|
|
20241108,121600,2764497000,314000,314000,314000,314000,3
|
|
20241108,121500,2763555000,313500,314000,314000,313500,29
|
|
20241108,121400,2754450000,314500,314000,314500,314000,22
|
|
20241108,121300,2747531500,313500,314500,314500,313500,52
|
|
20241108,121200,2731186500,314000,314000,314000,314000,4
|
|
20241108,121100,2729930500,314500,314500,314500,314500,27
|
|
20241108,121000,2721439000,314000,314500,314500,314000,45
|
|
20241108,120900,2707298000,314000,314500,314500,314000,10
|
|
20241108,120800,2704154000,314500,314000,314500,314000,21
|
|
20241108,120700,2697550000,314500,314500,314500,314500,46
|
|
20241108,120600,2683083000,314000,314500,314500,314000,20
|
|
20241108,120500,2676797000,314500,314500,314500,314500,7
|
|
20241108,120400,2674595500,315000,315000,315000,315000,47
|
|
20241108,120300,2659790500,315000,315000,315000,315000,0
|
|
20241108,120200,2659790500,315000,315000,315000,314500,60
|
|
20241108,120100,2640901500,315000,315000,315000,315000,40
|
|
20241108,120000,2628301500,314500,315000,315000,314500,10
|
|
20241108,115900,2625153000,315000,315000,315000,314500,35
|
|
20241108,115800,2614129000,315000,314500,315000,314500,27
|
|
20241108,115700,2605634000,314000,315000,315000,314000,63
|
|
20241108,115600,2585808500,315000,314500,315000,314500,10
|
|
20241108,115500,2582660500,315000,315000,315000,315000,34
|
|
20241108,115400,2571950500,315000,314500,315000,314500,15
|
|
20241108,115300,2567229500,314500,314500,314500,314500,27
|
|
20241108,115200,2558738000,315000,314500,315000,314000,50
|
|
20241108,115100,2543003500,314500,314500,315000,314000,20
|
|
20241108,115000,2536712000,314500,314500,314500,314500,20
|
|
20241108,114900,2530422000,314500,314500,314500,314000,44
|
|
20241108,114800,2516585500,313500,314000,314500,313500,19
|
|
20241108,114700,2510622500,314500,314500,314500,314000,31
|
|
20241108,114600,2500874000,314000,314500,314500,314000,24
|
|
20241108,114500,2493328000,314000,314000,315000,314000,43
|
|
20241108,114400,2479797000,314000,315000,315000,314000,40
|
|
20241108,114300,2467220000,314500,314000,314500,314000,25
|
|
20241108,114200,2459359000,313500,314500,314500,313500,60
|
|
20241108,114100,2440501000,314000,314000,314000,314000,20
|
|
20241108,114000,2434221000,313500,314000,314000,313500,26
|
|
20241108,113900,2426059000,313500,314000,314000,313500,35
|
|
20241108,113800,2415079000,314500,314000,314500,314000,40
|
|
20241108,113700,2402500500,314500,314500,314500,314500,26
|
|
20241108,113600,2394323500,314000,313500,314000,313500,14
|
|
20241108,113500,2389929500,313000,313000,313000,313000,6
|
|
20241108,113400,2388051500,313500,313000,313500,313000,48
|
|
20241108,113300,2373007000,314000,313500,314000,313500,25
|
|
20241108,113200,2365158500,313500,314000,314000,313500,30
|
|
20241108,113100,2355739000,313500,314000,314000,313500,9
|
|
20241108,113000,2352914000,313500,314000,314500,312500,47
|
|
20241108,112900,2338173000,314000,314000,314000,314000,10
|
|
20241108,112800,2335033000,314000,314000,314000,314000,22
|
|
20241108,112700,2328125000,314000,314000,314000,314000,50
|
|
20241108,112600,2312425000,314000,314000,314000,314000,13
|
|
20241108,112500,2308343000,313500,314000,314000,313500,31
|
|
20241108,112400,2298620000,313500,313000,313500,313000,13
|
|
20241108,112300,2294545500,313500,313500,313500,313500,44
|
|
20241108,112200,2280751500,313000,313000,313000,313000,0
|
|
20241108,112100,2280751500,313000,313000,313500,312500,22
|
|
20241108,112000,2273863000,312500,312500,313000,312500,18
|
|
20241108,111900,2268234000,312500,312500,312500,312500,2
|
|
20241108,111800,2267609000,312500,313000,313000,312500,13
|
|
20241108,111700,2263542500,313000,312500,313000,312500,7
|
|
20241108,111600,2261354000,312500,312500,312500,312500,23
|
|
20241108,111500,2254166500,312000,312000,312000,312000,6
|
|
20241108,111400,2252294500,312500,312000,312500,312000,14
|
|
20241108,111300,2247923000,312000,311500,312000,311500,19
|
|
20241108,111200,2241999000,311500,311500,311500,310500,122
|
|
20241108,111100,2204000500,311500,312500,312500,311500,280
|
|
20241108,111000,2116654000,312500,312500,312500,312000,93
|
|
20241108,110900,2087595500,312000,312500,312500,312000,65
|
|
20241108,110800,2067291500,312500,313000,313000,312500,281
|
|
20241108,110700,1979477500,312500,313000,313000,312500,31
|
|
20241108,110600,1969782000,313000,313000,313000,312500,33
|
|
20241108,110500,1959453500,313000,313500,314000,313000,107
|
|
20241108,110400,1925936000,313500,313000,313500,313000,22
|
|
20241108,110300,1919046500,313000,313500,314000,313000,54
|
|
20241108,110200,1902114500,314000,314000,314000,314000,51
|
|
20241108,110100,1886100500,314000,314500,314500,314000,34
|
|
20241108,110000,1875411500,314500,314000,315000,314000,19
|
|
20241108,105900,1869438000,314500,314500,314500,314500,10
|
|
20241108,105800,1866293000,315000,315000,315000,314500,30
|
|
20241108,105700,1856844000,314500,314500,314500,314500,0
|
|
20241108,105600,1856844000,314500,315000,315000,314500,8
|
|
20241108,105500,1854324500,315000,314500,315000,314500,5
|
|
20241108,105400,1852751000,314000,314500,314500,314000,35
|
|
20241108,105300,1841746000,314500,314000,314500,314000,44
|
|
20241108,105200,1827928000,315000,314500,315000,314500,21
|
|
20241108,105100,1821317000,314000,314500,314500,314000,7
|
|
20241108,105000,1819116500,315000,315000,315000,314500,128
|
|
20241108,104900,1778830500,316000,316000,316000,316000,1
|
|
20241108,104800,1778514500,315500,315000,315500,315000,22
|
|
20241108,104700,1771576000,315000,315000,315000,315000,18
|
|
20241108,104600,1765906000,314500,314500,314500,314500,9
|
|
20241108,104500,1763075500,315000,314500,315000,314000,19
|
|
20241108,104400,1757099500,314500,314500,314500,314000,86
|
|
20241108,104300,1730085500,314500,314500,314500,314500,41
|
|
20241108,104200,1717191000,314500,314500,314500,314500,2
|
|
20241108,104100,1716562000,314500,314500,314500,314500,16
|
|
20241108,104000,1711530000,314500,314500,314500,314000,38
|
|
20241108,103900,1699584000,314000,314500,314500,314000,15
|
|
20241108,103800,1694870000,314500,314500,314500,314500,5
|
|
20241108,103700,1693297500,314500,314500,315500,314000,401
|
|
20241108,103600,1567374000,314000,314500,315500,314000,174
|
|
20241108,103500,1512631000,315000,315000,315000,315000,10
|
|
20241108,103400,1509481000,314500,315000,315000,314500,12
|
|
20241108,103300,1505703000,315000,314500,315000,314500,6
|
|
20241108,103200,1503814500,315500,315000,315500,315000,25
|
|
20241108,103100,1495930500,315000,315000,315500,315000,10
|
|
20241108,103000,1492779500,314500,315500,315500,314500,9
|
|
20241108,102900,1489941500,315500,316000,316000,315000,44
|
|
20241108,102800,1476055000,315000,315500,315500,315000,125
|
|
20241108,102700,1436676000,315000,315000,315000,315000,6
|
|
20241108,102600,1434786000,315500,316000,316000,315500,107
|
|
20241108,102500,1401023500,316500,316500,316500,316000,24
|
|
20241108,102400,1393428000,316000,316000,316000,315500,8
|
|
20241108,102300,1390901000,316000,316000,316000,316000,9
|
|
20241108,102200,1388057000,316000,316000,316500,316000,5
|
|
20241108,102100,1386476500,316500,316000,316500,316000,36
|
|
20241108,102000,1375089000,316000,316000,316000,316000,14
|
|
20241108,101900,1370665000,315500,315500,315500,315000,18
|
|
20241108,101800,1364991000,315000,315500,316000,315000,24
|
|
20241108,101700,1357418000,316000,316500,316500,316000,9
|
|
20241108,101600,1354570000,316000,316000,316000,316000,0
|
|
20241108,101500,1354570000,316000,317000,317000,316000,12
|
|
20241108,101400,1350773500,316500,316000,316500,316000,26
|
|
20241108,101300,1342546500,316000,315500,316500,315500,17
|
|
20241108,101200,1337173000,315500,316500,316500,315500,11
|
|
20241108,101100,1333694000,316500,316500,316500,316500,32
|
|
20241108,101000,1323566000,316500,316500,316500,316000,30
|
|
20241108,100900,1314072000,317000,316500,317000,316500,15
|
|
20241108,100800,1309324000,317000,317000,317000,317000,7
|
|
20241108,100700,1307105000,317000,316500,317000,316500,9
|
|
20241108,100600,1304256000,316500,316500,316500,316000,18
|
|
20241108,100500,1298561000,316500,317000,317000,316500,6
|
|
20241108,100400,1296660000,317000,316000,317000,316000,60
|
|
20241108,100300,1277644000,316000,317000,317000,316000,27
|
|
20241108,100200,1269090000,316500,316500,316500,316500,20
|
|
20241108,100100,1262760000,316500,317000,317500,316500,13
|
|
20241108,100000,1258637500,317000,317000,317500,316500,56
|
|
20241108,095900,1240876500,317000,317500,317500,317000,12
|
|
20241108,095800,1237067000,317000,317000,317000,317000,2
|
|
20241108,095700,1236433000,317500,317000,317500,317000,27
|
|
20241108,095600,1227862000,317500,317500,317500,317500,23
|
|
20241108,095500,1220559500,317000,317000,317000,317000,2
|
|
20241108,095400,1219925500,316000,317000,317000,316000,5
|
|
20241108,095300,1218341500,317000,317500,317500,317000,5
|
|
20241108,095200,1216756000,317000,316000,317000,316000,35
|
|
20241108,095100,1205669000,316500,316500,316500,315000,7
|
|
20241108,095000,1203456500,316000,316000,316000,316000,49
|
|
20241108,094900,1187972500,315500,315500,315500,315500,21
|
|
20241108,094800,1181347000,315000,315500,315500,315000,18
|
|
20241108,094700,1175671000,315500,315000,315500,315000,10
|
|
20241108,094600,1172520500,315500,315000,315500,315000,10
|
|
20241108,094500,1169366000,315000,315000,315500,315000,79
|
|
20241108,094400,1144470000,315500,315500,316000,315500,89
|
|
20241108,094300,1116390000,315500,316000,316000,315500,7
|
|
20241108,094200,1114180500,316500,316000,316500,316000,27
|
|
20241108,094100,1105645000,316500,317000,317000,316500,22
|
|
20241108,094000,1098681000,316500,316000,317000,316000,12
|
|
20241108,093900,1094883000,316500,316500,316500,316500,9
|
|
20241108,093800,1092034500,316000,316500,316500,316000,39
|
|
20241108,093700,1079692500,316500,316500,316500,316500,5
|
|
20241108,093600,1078110000,316000,317000,317000,315500,309
|
|
20241108,093500,980414500,317000,317000,317000,317000,37
|
|
20241108,093400,968685500,317000,317000,317000,317000,0
|
|
20241108,093300,968685500,317000,316500,317000,316500,43
|
|
20241108,093200,955056000,317000,317000,317000,317000,0
|
|
20241108,093100,955056000,317000,317000,317000,317000,8
|
|
20241108,093000,952520000,316500,317000,317000,316500,25
|
|
20241108,092900,944606500,317000,316500,317000,316500,37
|
|
20241108,092800,932893000,317000,317000,317000,317000,7
|
|
20241108,092700,930674000,317000,317500,317500,317000,337
|
|
20241108,092600,823805000,317500,318000,318000,317500,24
|
|
20241108,092500,816180500,317500,317500,317500,317500,1
|
|
20241108,092400,815863000,317500,317500,318000,317500,12
|
|
20241108,092300,812051000,317500,317500,317500,317000,12
|
|
20241108,092200,808244500,317500,317500,318000,317500,10
|
|
20241108,092100,805068500,317000,317000,317500,317000,110
|
|
20241108,092000,770176000,317000,316500,317000,316500,24
|
|
20241108,091900,762571500,317000,317500,317500,317000,85
|
|
20241108,091800,735602000,318000,318000,318000,318000,58
|
|
20241108,091700,717158000,318000,318000,318000,318000,30
|
|
20241108,091600,707618000,318000,317500,318000,317500,169
|
|
20241108,091500,653885500,317500,317500,318000,317500,263
|
|
20241108,091400,570283000,317500,317500,317500,317000,82
|
|
20241108,091300,544258000,317000,316000,317000,316000,132
|
|
20241108,091200,502496000,315500,315500,315500,315000,59
|
|
20241108,091100,483903000,315000,314000,315000,314000,24
|
|
20241108,091000,476352500,314000,315000,315000,314000,338
|
|
20241108,090900,370161500,314500,316500,316500,314500,167
|
|
20241108,090800,317517000,316500,319000,319000,316500,196
|
|
20241108,090700,255343000,318500,319000,319000,317500,72
|
|
20241108,090600,232417000,319000,319000,319000,318500,93
|
|
20241108,090500,202775000,318500,318000,319000,318000,283
|
|
20241108,090400,112675500,318000,317000,318000,317000,86
|
|
20241108,090300,85382500,317000,316000,317000,316000,88
|
|
20241108,090200,57555500,317000,317000,317000,317000,18
|
|
20241108,090100,51849500,315000,316000,317000,315000,69
|
|
20241108,090000,30016000,316000,316000,316000,316000,93
|