723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,210000,12364715000,295500,295500,295500,295500,557
|
|
20241111,205900,12364715000,295500,295500,295500,295500,0
|
|
20241111,205800,12364715000,295500,295500,295500,295500,0
|
|
20241111,205700,12364715000,295500,295500,295500,295500,0
|
|
20241111,205600,12364715000,295500,295500,295500,295500,0
|
|
20241111,205500,12364715000,295500,295500,295500,295500,0
|
|
20241111,205400,12364715000,295500,295500,295500,295500,0
|
|
20241111,205300,12364715000,295500,295500,295500,295500,0
|
|
20241111,205200,12364715000,295500,295500,295500,295500,0
|
|
20241111,205100,12364715000,295500,295500,295500,295500,0
|
|
20241111,205000,12364715000,295500,295500,295500,295500,0
|
|
20241111,204900,12364715000,295500,295500,295500,295500,0
|
|
20241111,204800,12364715000,295500,295500,295500,295500,0
|
|
20241111,204700,12364715000,295500,295500,295500,295500,0
|
|
20241111,204600,12364715000,295500,295500,295500,295500,0
|
|
20241111,204500,12364715000,295500,295500,295500,295500,0
|
|
20241111,204400,12364715000,295500,295500,295500,295500,0
|
|
20241111,204300,12364715000,295500,295500,295500,295500,0
|
|
20241111,204200,12364715000,295500,295500,295500,295500,0
|
|
20241111,204100,12364715000,295500,295500,295500,295500,0
|
|
20241111,204000,12364715000,295500,295500,295500,295500,0
|
|
20241111,203900,12364715000,295500,295500,295500,295500,0
|
|
20241111,203800,12364715000,295500,295500,295500,295500,0
|
|
20241111,203700,12364715000,295500,295500,295500,295500,0
|
|
20241111,203600,12364715000,295500,295500,295500,295500,0
|
|
20241111,203500,12364715000,295500,295500,295500,295500,0
|
|
20241111,203400,12364715000,295500,295500,295500,295500,0
|
|
20241111,203300,12364715000,295500,295500,295500,295500,0
|
|
20241111,203200,12364715000,295500,295500,295500,295500,0
|
|
20241111,203100,12364715000,295500,295500,295500,295500,0
|
|
20241111,203000,12364715000,295500,295500,295500,295500,557
|
|
20241111,202900,12364715000,295500,295500,295500,295500,0
|
|
20241111,202800,12364715000,295500,295500,295500,295500,0
|
|
20241111,202700,12364715000,295500,295500,295500,295500,0
|
|
20241111,202600,12364715000,295500,295500,295500,295500,0
|
|
20241111,202500,12364715000,295500,295500,295500,295500,0
|
|
20241111,202400,12364715000,295500,295500,295500,295500,0
|
|
20241111,202300,12364715000,295500,295500,295500,295500,0
|
|
20241111,202200,12364715000,295500,295500,295500,295500,0
|
|
20241111,202100,12364715000,295500,295500,295500,295500,0
|
|
20241111,202000,12364715000,295500,295500,295500,295500,0
|
|
20241111,201900,12364715000,295500,295500,295500,295500,0
|
|
20241111,201800,12364715000,295500,295500,295500,295500,0
|
|
20241111,201700,12364715000,295500,295500,295500,295500,0
|
|
20241111,201600,12364715000,295500,295500,295500,295500,0
|
|
20241111,201500,12364715000,295500,295500,295500,295500,0
|
|
20241111,201400,12364715000,295500,295500,295500,295500,0
|
|
20241111,201300,12364715000,295500,295500,295500,295500,0
|
|
20241111,201200,12364715000,295500,295500,295500,295500,0
|
|
20241111,201100,12364715000,295500,295500,295500,295500,0
|
|
20241111,201000,12364715000,295500,295500,295500,295500,0
|
|
20241111,200900,12364715000,295500,295500,295500,295500,0
|
|
20241111,200800,12364715000,295500,295500,295500,295500,0
|
|
20241111,200700,12364715000,295500,295500,295500,295500,0
|
|
20241111,200600,12364715000,295500,295500,295500,295500,0
|
|
20241111,200500,12364715000,295500,295500,295500,295500,0
|
|
20241111,200400,12364715000,295500,295500,295500,295500,0
|
|
20241111,200300,12364715000,295500,295500,295500,295500,0
|
|
20241111,200200,12364715000,295500,295500,295500,295500,0
|
|
20241111,200100,12364715000,295500,295500,295500,295500,0
|
|
20241111,200000,12364715000,295500,295500,295500,295500,557
|
|
20241111,195900,12364715000,295500,295500,295500,295500,0
|
|
20241111,195800,12364715000,295500,295500,295500,295500,0
|
|
20241111,195700,12364715000,295500,295500,295500,295500,0
|
|
20241111,195600,12364715000,295500,295500,295500,295500,0
|
|
20241111,195500,12364715000,295500,295500,295500,295500,0
|
|
20241111,195400,12364715000,295500,295500,295500,295500,0
|
|
20241111,195300,12364715000,295500,295500,295500,295500,0
|
|
20241111,195200,12364715000,295500,295500,295500,295500,0
|
|
20241111,195100,12364715000,295500,295500,295500,295500,0
|
|
20241111,195000,12364715000,295500,295500,295500,295500,0
|
|
20241111,194900,12364715000,295500,295500,295500,295500,0
|
|
20241111,194800,12364715000,295500,295500,295500,295500,0
|
|
20241111,194700,12364715000,295500,295500,295500,295500,0
|
|
20241111,194600,12364715000,295500,295500,295500,295500,0
|
|
20241111,194500,12364715000,295500,295500,295500,295500,0
|
|
20241111,194400,12364715000,295500,295500,295500,295500,0
|
|
20241111,194300,12364715000,295500,295500,295500,295500,0
|
|
20241111,194200,12364715000,295500,295500,295500,295500,0
|
|
20241111,194100,12364715000,295500,295500,295500,295500,0
|
|
20241111,194000,12364715000,295500,295500,295500,295500,0
|
|
20241111,193900,12364715000,295500,295500,295500,295500,0
|
|
20241111,193800,12364715000,295500,295500,295500,295500,0
|
|
20241111,193700,12364715000,295500,295500,295500,295500,0
|
|
20241111,193600,12364715000,295500,295500,295500,295500,0
|
|
20241111,193500,12364715000,295500,295500,295500,295500,0
|
|
20241111,193400,12364715000,295500,295500,295500,295500,0
|
|
20241111,193300,12364715000,295500,295500,295500,295500,0
|
|
20241111,193200,12364715000,295500,295500,295500,295500,0
|
|
20241111,193100,12364715000,295500,295500,295500,295500,0
|
|
20241111,193000,12364715000,295500,295500,295500,295500,557
|
|
20241111,192900,12364715000,295500,295500,295500,295500,0
|
|
20241111,192800,12364715000,295500,295500,295500,295500,0
|
|
20241111,192700,12364715000,295500,295500,295500,295500,0
|
|
20241111,192600,12364715000,295500,295500,295500,295500,0
|
|
20241111,192500,12364715000,295500,295500,295500,295500,0
|
|
20241111,192400,12364715000,295500,295500,295500,295500,0
|
|
20241111,192300,12364715000,295500,295500,295500,295500,0
|
|
20241111,192200,12364715000,295500,295500,295500,295500,0
|
|
20241111,192100,12364715000,295500,295500,295500,295500,0
|
|
20241111,192000,12364715000,295500,295500,295500,295500,0
|
|
20241111,191900,12364715000,295500,295500,295500,295500,0
|
|
20241111,191800,12364715000,295500,295500,295500,295500,0
|
|
20241111,191700,12364715000,295500,295500,295500,295500,0
|
|
20241111,191600,12364715000,295500,295500,295500,295500,0
|
|
20241111,191500,12364715000,295500,295500,295500,295500,0
|
|
20241111,191400,12364715000,295500,295500,295500,295500,0
|
|
20241111,191300,12364715000,295500,295500,295500,295500,0
|
|
20241111,191200,12364715000,295500,295500,295500,295500,0
|
|
20241111,191100,12364715000,295500,295500,295500,295500,0
|
|
20241111,191000,12364715000,295500,295500,295500,295500,0
|
|
20241111,190900,12364715000,295500,295500,295500,295500,0
|
|
20241111,190800,12364715000,295500,295500,295500,295500,0
|
|
20241111,190700,12364715000,295500,295500,295500,295500,0
|
|
20241111,190600,12364715000,295500,295500,295500,295500,0
|
|
20241111,190500,12364715000,295500,295500,295500,295500,0
|
|
20241111,190400,12364715000,295500,295500,295500,295500,0
|
|
20241111,190300,12364715000,295500,295500,295500,295500,0
|
|
20241111,190200,12364715000,295500,295500,295500,295500,0
|
|
20241111,190100,12364715000,295500,295500,295500,295500,0
|
|
20241111,190000,12364715000,295500,295500,295500,295500,557
|
|
20241111,185900,12364715000,295500,295500,295500,295500,0
|
|
20241111,185800,12364715000,295500,295500,295500,295500,0
|
|
20241111,185700,12364715000,295500,295500,295500,295500,0
|
|
20241111,185600,12364715000,295500,295500,295500,295500,0
|
|
20241111,185500,12364715000,295500,295500,295500,295500,0
|
|
20241111,185400,12364715000,295500,295500,295500,295500,0
|
|
20241111,185300,12364715000,295500,295500,295500,295500,0
|
|
20241111,185200,12364715000,295500,295500,295500,295500,0
|
|
20241111,185100,12364715000,295500,295500,295500,295500,0
|
|
20241111,185000,12364715000,295500,295500,295500,295500,0
|
|
20241111,184900,12364715000,295500,295500,295500,295500,0
|
|
20241111,184800,12364715000,295500,295500,295500,295500,0
|
|
20241111,184700,12364715000,295500,295500,295500,295500,0
|
|
20241111,184600,12364715000,295500,295500,295500,295500,0
|
|
20241111,184500,12364715000,295500,295500,295500,295500,0
|
|
20241111,184400,12364715000,295500,295500,295500,295500,0
|
|
20241111,184300,12364715000,295500,295500,295500,295500,0
|
|
20241111,184200,12364715000,295500,295500,295500,295500,0
|
|
20241111,184100,12364715000,295500,295500,295500,295500,0
|
|
20241111,184000,12364715000,295500,295500,295500,295500,0
|
|
20241111,183900,12364715000,295500,295500,295500,295500,0
|
|
20241111,183800,12364715000,295500,295500,295500,295500,0
|
|
20241111,183700,12364715000,295500,295500,295500,295500,0
|
|
20241111,183600,12364715000,295500,295500,295500,295500,0
|
|
20241111,183500,12364715000,295500,295500,295500,295500,0
|
|
20241111,183400,12364715000,295500,295500,295500,295500,0
|
|
20241111,183300,12364715000,295500,295500,295500,295500,0
|
|
20241111,183200,12364715000,295500,295500,295500,295500,0
|
|
20241111,183100,12364715000,295500,295500,295500,295500,0
|
|
20241111,183000,12364715000,295500,295500,295500,295500,557
|
|
20241111,182900,12364715000,295500,295500,295500,295500,0
|
|
20241111,182800,12364715000,295500,295500,295500,295500,0
|
|
20241111,182700,12364715000,295500,295500,295500,295500,0
|
|
20241111,182600,12364715000,295500,295500,295500,295500,0
|
|
20241111,182500,12364715000,295500,295500,295500,295500,0
|
|
20241111,182400,12364715000,295500,295500,295500,295500,0
|
|
20241111,182300,12364715000,295500,295500,295500,295500,0
|
|
20241111,182200,12364715000,295500,295500,295500,295500,0
|
|
20241111,182100,12364715000,295500,295500,295500,295500,0
|
|
20241111,182000,12364715000,295500,295500,295500,295500,0
|
|
20241111,181900,12364715000,295500,295500,295500,295500,0
|
|
20241111,181800,12364715000,295500,295500,295500,295500,0
|
|
20241111,181700,12364715000,295500,295500,295500,295500,0
|
|
20241111,181600,12364715000,295500,295500,295500,295500,0
|
|
20241111,181500,12364715000,295500,295500,295500,295500,0
|
|
20241111,181400,12364715000,295500,295500,295500,295500,0
|
|
20241111,181300,12364715000,295500,295500,295500,295500,0
|
|
20241111,181200,12364715000,295500,295500,295500,295500,0
|
|
20241111,181100,12364715000,295500,295500,295500,295500,0
|
|
20241111,181000,12364715000,295500,295500,295500,295500,0
|
|
20241111,180900,12364715000,295500,295500,295500,295500,0
|
|
20241111,180800,12364715000,295500,295500,295500,295500,0
|
|
20241111,180700,12364715000,295500,295500,295500,295500,0
|
|
20241111,180600,12364715000,295500,295500,295500,295500,0
|
|
20241111,180500,12364715000,295500,295500,295500,295500,0
|
|
20241111,180400,12364715000,295500,295500,295500,295500,0
|
|
20241111,180300,12364715000,295500,295500,295500,295500,0
|
|
20241111,180200,12364715000,295500,295500,295500,295500,0
|
|
20241111,180100,12364715000,295500,295500,295500,295500,0
|
|
20241111,180000,12364715000,295500,295500,295500,295500,557
|
|
20241111,175900,12364715000,295500,295500,295500,295500,0
|
|
20241111,175800,12364715000,295500,295500,295500,295500,0
|
|
20241111,175700,12364715000,295500,295500,295500,295500,0
|
|
20241111,175600,12364715000,295500,295500,295500,295500,0
|
|
20241111,175500,12364715000,295500,295500,295500,295500,0
|
|
20241111,175400,12364715000,295500,295500,295500,295500,0
|
|
20241111,175300,12364715000,295500,295500,295500,295500,0
|
|
20241111,175200,12364715000,295500,295500,295500,295500,0
|
|
20241111,175100,12364715000,295500,295500,295500,295500,0
|
|
20241111,175000,12364715000,295500,295500,295500,295500,0
|
|
20241111,174900,12364715000,295500,295500,295500,295500,0
|
|
20241111,174800,12364715000,295500,295500,295500,295500,0
|
|
20241111,174700,12364715000,295500,295500,295500,295500,0
|
|
20241111,174600,12364715000,295500,295500,295500,295500,0
|
|
20241111,174500,12364715000,295500,295500,295500,295500,0
|
|
20241111,174400,12364715000,295500,295500,295500,295500,0
|
|
20241111,174300,12364715000,295500,295500,295500,295500,0
|
|
20241111,174200,12364715000,295500,295500,295500,295500,0
|
|
20241111,174100,12364715000,295500,295500,295500,295500,0
|
|
20241111,174000,12364715000,295500,295500,295500,295500,0
|
|
20241111,173900,12364715000,295500,295500,295500,295500,0
|
|
20241111,173800,12364715000,295500,295500,295500,295500,0
|
|
20241111,173700,12364715000,295500,295500,295500,295500,0
|
|
20241111,173600,12364715000,295500,295500,295500,295500,0
|
|
20241111,173500,12364715000,295500,295500,295500,295500,0
|
|
20241111,173400,12364715000,295500,295500,295500,295500,0
|
|
20241111,173300,12364715000,295500,295500,295500,295500,0
|
|
20241111,173200,12364715000,295500,295500,295500,295500,0
|
|
20241111,173100,12364715000,295500,295500,295500,295500,0
|
|
20241111,173000,12364715000,295500,295500,295500,295500,557
|
|
20241111,172900,12364715000,295500,295500,295500,295500,0
|
|
20241111,172800,12364715000,295500,295500,295500,295500,0
|
|
20241111,172700,12364715000,295500,295500,295500,295500,0
|
|
20241111,172600,12364715000,295500,295500,295500,295500,0
|
|
20241111,172500,12364715000,295500,295500,295500,295500,0
|
|
20241111,172400,12364715000,295500,295500,295500,295500,0
|
|
20241111,172300,12364715000,295500,295500,295500,295500,0
|
|
20241111,172200,12364715000,295500,295500,295500,295500,0
|
|
20241111,172100,12364715000,295500,295500,295500,295500,0
|
|
20241111,172000,12364715000,295500,295500,295500,295500,0
|
|
20241111,171900,12364715000,295500,295500,295500,295500,0
|
|
20241111,171800,12364715000,295500,295500,295500,295500,0
|
|
20241111,171700,12364715000,295500,295500,295500,295500,0
|
|
20241111,171600,12364715000,295500,295500,295500,295500,0
|
|
20241111,171500,12364715000,295500,295500,295500,295500,0
|
|
20241111,171400,12364715000,295500,295500,295500,295500,0
|
|
20241111,171300,12364715000,295500,295500,295500,295500,0
|
|
20241111,171200,12364715000,295500,295500,295500,295500,0
|
|
20241111,171100,12364715000,295500,295500,295500,295500,0
|
|
20241111,171000,12364715000,295500,295500,295500,295500,0
|
|
20241111,170900,12364715000,295500,295500,295500,295500,0
|
|
20241111,170800,12364715000,295500,295500,295500,295500,0
|
|
20241111,170700,12364715000,295500,295500,295500,295500,0
|
|
20241111,170600,12364715000,295500,295500,295500,295500,0
|
|
20241111,170500,12364715000,295500,295500,295500,295500,0
|
|
20241111,170400,12364715000,295500,295500,295500,295500,0
|
|
20241111,170300,12364715000,295500,295500,295500,295500,0
|
|
20241111,170200,12364715000,295500,295500,295500,295500,0
|
|
20241111,170100,12364715000,295500,295500,295500,295500,0
|
|
20241111,170000,12364715000,295500,295500,295500,295500,557
|
|
20241111,165900,12364715000,295500,295500,295500,295500,0
|
|
20241111,165800,12364715000,295500,295500,295500,295500,0
|
|
20241111,165700,12364715000,295500,295500,295500,295500,0
|
|
20241111,165600,12364715000,295500,295500,295500,295500,0
|
|
20241111,165500,12364715000,295500,295500,295500,295500,0
|
|
20241111,165400,12364715000,295500,295500,295500,295500,0
|
|
20241111,165300,12364715000,295500,295500,295500,295500,0
|
|
20241111,165200,12364715000,295500,295500,295500,295500,0
|
|
20241111,165100,12364715000,295500,295500,295500,295500,0
|
|
20241111,165000,12364715000,295500,295500,295500,295500,0
|
|
20241111,164900,12364715000,295500,295500,295500,295500,0
|
|
20241111,164800,12364715000,295500,295500,295500,295500,0
|
|
20241111,164700,12364715000,295500,295500,295500,295500,0
|
|
20241111,164600,12364715000,295500,295500,295500,295500,0
|
|
20241111,164500,12364715000,295500,295500,295500,295500,0
|
|
20241111,164400,12364715000,295500,295500,295500,295500,0
|
|
20241111,164300,12364715000,295500,295500,295500,295500,0
|
|
20241111,164200,12364715000,295500,295500,295500,295500,0
|
|
20241111,164100,12364715000,295500,295500,295500,295500,0
|
|
20241111,164000,12364715000,295500,295500,295500,295500,0
|
|
20241111,163900,12364715000,295500,295500,295500,295500,0
|
|
20241111,163800,12364715000,295500,295500,295500,295500,0
|
|
20241111,163700,12364715000,295500,295500,295500,295500,0
|
|
20241111,163600,12364715000,295500,295500,295500,295500,0
|
|
20241111,163500,12364715000,295500,295500,295500,295500,0
|
|
20241111,163400,12364715000,295500,295500,295500,295500,0
|
|
20241111,163300,12364715000,295500,295500,295500,295500,0
|
|
20241111,163200,12364715000,295500,295500,295500,295500,0
|
|
20241111,163100,12364715000,295500,295500,295500,295500,0
|
|
20241111,163000,12364715000,295500,295500,295500,295500,557
|
|
20241111,162900,12364715000,295500,295500,295500,295500,0
|
|
20241111,162800,12364715000,295500,295500,295500,295500,0
|
|
20241111,162700,12364715000,295500,295500,295500,295500,0
|
|
20241111,162600,12364715000,295500,295500,295500,295500,0
|
|
20241111,162500,12364715000,295500,295500,295500,295500,0
|
|
20241111,162400,12364715000,295500,295500,295500,295500,0
|
|
20241111,162300,12364715000,295500,295500,295500,295500,0
|
|
20241111,162200,12364715000,295500,295500,295500,295500,0
|
|
20241111,162100,12364715000,295500,295500,295500,295500,0
|
|
20241111,162000,12364715000,295500,295500,295500,295500,0
|
|
20241111,161900,12364715000,295500,295500,295500,295500,0
|
|
20241111,161800,12364715000,295500,295500,295500,295500,0
|
|
20241111,161700,12364715000,295500,295500,295500,295500,0
|
|
20241111,161600,12364715000,295500,295500,295500,295500,0
|
|
20241111,161500,12364715000,295500,295500,295500,295500,0
|
|
20241111,161400,12364715000,295500,295500,295500,295500,0
|
|
20241111,161300,12364715000,295500,295500,295500,295500,0
|
|
20241111,161200,12364715000,295500,295500,295500,295500,0
|
|
20241111,161100,12364715000,295500,295500,295500,295500,0
|
|
20241111,161000,12364715000,295500,295500,295500,295500,0
|
|
20241111,160900,12364715000,295500,295500,295500,295500,0
|
|
20241111,160800,12364715000,295500,295500,295500,295500,0
|
|
20241111,160700,12364715000,295500,295500,295500,295500,0
|
|
20241111,160600,12364715000,295500,295500,295500,295500,0
|
|
20241111,160500,12364715000,295500,295500,295500,295500,0
|
|
20241111,160400,12364715000,295500,295500,295500,295500,0
|
|
20241111,160300,12364715000,295500,295500,295500,295500,0
|
|
20241111,160200,12364715000,295500,295500,295500,295500,0
|
|
20241111,160100,12364715000,295500,295500,295500,295500,0
|
|
20241111,160000,12364715000,295500,295500,295500,295500,557
|
|
20241111,155900,12364715000,295500,295500,295500,295500,0
|
|
20241111,155800,12364715000,295500,295500,295500,295500,0
|
|
20241111,155700,12364715000,295500,295500,295500,295500,0
|
|
20241111,155600,12364715000,295500,295500,295500,295500,0
|
|
20241111,155500,12364715000,295500,295500,295500,295500,0
|
|
20241111,155400,12364715000,295500,295500,295500,295500,0
|
|
20241111,155300,12364715000,295500,295500,295500,295500,0
|
|
20241111,155200,12364715000,295500,295500,295500,295500,0
|
|
20241111,155100,12364715000,295500,295500,295500,295500,0
|
|
20241111,155000,12364715000,295500,295500,295500,295500,0
|
|
20241111,154900,12364715000,295500,295500,295500,295500,0
|
|
20241111,154800,12364715000,295500,295500,295500,295500,0
|
|
20241111,154700,12364715000,295500,295500,295500,295500,0
|
|
20241111,154600,12364715000,295500,295500,295500,295500,0
|
|
20241111,154500,12364715000,295500,295500,295500,295500,0
|
|
20241111,154400,12364715000,295500,295500,295500,295500,0
|
|
20241111,154300,12364715000,295500,295500,295500,295500,0
|
|
20241111,154200,12364715000,295500,295500,295500,295500,0
|
|
20241111,154100,12364715000,295500,295500,295500,295500,0
|
|
20241111,154000,12364715000,295500,295500,295500,295500,0
|
|
20241111,153900,12364715000,295500,295500,295500,295500,0
|
|
20241111,153800,12364715000,295500,295500,295500,295500,0
|
|
20241111,153700,12364715000,295500,295500,295500,295500,0
|
|
20241111,153600,12364715000,295500,295500,295500,295500,0
|
|
20241111,153500,12364715000,295500,295500,295500,295500,0
|
|
20241111,153400,12364715000,295500,295500,295500,295500,0
|
|
20241111,153300,12364715000,295500,295500,295500,295500,0
|
|
20241111,153200,12364715000,295500,295500,295500,295500,0
|
|
20241111,153100,12364715000,295500,295500,295500,295500,0
|
|
20241111,153000,12364715000,295500,295500,295500,295500,1114
|
|
20241111,152900,12200121500,297500,297500,297500,297500,0
|
|
20241111,152800,12200121500,297500,297500,297500,297500,0
|
|
20241111,152700,12200121500,297500,297500,297500,297500,0
|
|
20241111,152600,12200121500,297500,297500,297500,297500,0
|
|
20241111,152500,12200121500,297500,297500,297500,297500,0
|
|
20241111,152400,12200121500,297500,297500,297500,297500,0
|
|
20241111,152300,12200121500,297500,297500,297500,297500,0
|
|
20241111,152200,12200121500,297500,297500,297500,297500,0
|
|
20241111,152100,12200121500,297500,297500,297500,297500,0
|
|
20241111,152000,12200121500,297500,297500,297500,297500,0
|
|
20241111,151900,12200121500,297500,297500,298000,297000,100
|
|
20241111,151800,12170348500,298000,298000,298000,297500,30
|
|
20241111,151700,12161415500,298000,298500,298500,297000,85
|
|
20241111,151600,12136109500,298500,298000,298500,297500,84
|
|
20241111,151500,12111060500,298000,297500,298000,296500,87
|
|
20241111,151400,12085204000,297000,297500,298000,296500,172
|
|
20241111,151300,12034073000,297500,298500,298500,296500,111
|
|
20241111,151200,12001075500,297000,297000,298500,297000,79
|
|
20241111,151100,11977559000,297000,298000,298000,296500,75
|
|
20241111,151000,11955259500,298000,297000,298000,296500,96
|
|
20241111,150900,11926726500,297000,298000,298000,296500,114
|
|
20241111,150800,11892807000,298000,297500,298000,296000,107
|
|
20241111,150700,11861016000,297500,297500,298500,297000,663
|
|
20241111,150600,11663603000,297500,297500,298000,296000,100
|
|
20241111,150500,11633893500,297000,298000,298000,296000,146
|
|
20241111,150400,11590499500,297500,297500,297500,296500,98
|
|
20241111,150300,11561406000,298000,298000,298500,297000,144
|
|
20241111,150200,11518544500,298000,298000,298500,297500,133
|
|
20241111,150100,11478902000,298000,298000,298500,296500,156
|
|
20241111,150000,11432456000,298000,298000,299000,297500,123
|
|
20241111,145900,11395793000,299000,299000,299500,298000,175
|
|
20241111,145800,11343503000,299000,298000,299500,297500,168
|
|
20241111,145700,11293296500,298500,299500,299500,298000,131
|
|
20241111,145600,11254091000,299500,299000,299500,298500,89
|
|
20241111,145500,11227482000,299000,297500,299000,297500,143
|
|
20241111,145400,11184816500,298000,299000,299000,297500,139
|
|
20241111,145300,11143315500,298500,299000,299500,298000,154
|
|
20241111,145200,11097303000,298500,300500,300500,298500,146
|
|
20241111,145100,11053570000,300500,300500,300500,299500,144
|
|
20241111,145000,11010361000,300500,301000,301500,299500,162
|
|
20241111,144900,10961697500,301000,301500,301500,300500,116
|
|
20241111,144800,10926786000,301500,300500,301500,299500,358
|
|
20241111,144700,10819091000,300500,301000,301000,299500,110
|
|
20241111,144600,10786035000,300500,301000,301000,299500,215
|
|
20241111,144500,10721476000,301000,300500,301500,300000,157
|
|
20241111,144400,10674278000,301000,299500,301000,299500,114
|
|
20241111,144300,10640063000,299000,299500,299500,298500,145
|
|
20241111,144200,10596660000,299500,300500,301000,299000,145
|
|
20241111,144100,10553163500,300500,300500,301000,300000,136
|
|
20241111,144000,10512287000,300500,300500,301000,299500,286
|
|
20241111,143900,10426450000,301000,300000,301000,300000,202
|
|
20241111,143800,10365746500,300000,299500,300500,299000,347
|
|
20241111,143700,10261629000,299500,299500,300000,298500,161
|
|
20241111,143600,10213473500,298500,299000,299500,298500,129
|
|
20241111,143500,10174895500,299000,298500,299000,298500,109
|
|
20241111,143400,10142338500,298500,299000,299000,298000,120
|
|
20241111,143300,10106502000,299000,298000,299000,297500,316
|
|
20241111,143200,10012213000,298000,297500,298000,297000,100
|
|
20241111,143100,9982450000,297500,298000,298000,296000,149
|
|
20241111,143000,9938129500,298000,297000,298000,297000,148
|
|
20241111,142900,9894073000,297500,298000,298000,297000,98
|
|
20241111,142800,9864896000,298000,297000,298000,296000,155
|
|
20241111,142700,9818813500,297000,297000,297000,296000,126
|
|
20241111,142600,9781409500,297000,296500,297000,295500,133
|
|
20241111,142500,9741982500,296500,296000,296500,295000,133
|
|
20241111,142400,9702599000,296000,297000,297000,295500,129
|
|
20241111,142300,9664384000,297000,296000,297000,295500,111
|
|
20241111,142200,9631494000,296500,296000,296500,295000,97
|
|
20241111,142100,9602805500,296000,294500,296000,294000,266
|
|
20241111,142000,9524366500,294500,293000,294500,291500,372
|
|
20241111,141900,9415112500,292500,291500,293000,291500,69
|
|
20241111,141800,9394923500,293500,293000,293500,292000,70
|
|
20241111,141700,9374420000,292500,292500,292500,291500,41
|
|
20241111,141600,9362429500,292000,291000,293000,291000,28
|
|
20241111,141500,9354241000,291000,292000,293000,291000,96
|
|
20241111,141400,9326188500,292500,292500,293000,292000,44
|
|
20241111,141300,9313315500,292500,292000,293000,292000,39
|
|
20241111,141200,9301895500,292000,292500,293000,292000,79
|
|
20241111,141100,9278788000,291500,291500,292000,291500,60
|
|
20241111,141000,9261283000,292000,292000,292000,291500,45
|
|
20241111,140900,9248144000,291500,292500,292500,291500,28
|
|
20241111,140800,9239960000,293000,292500,293000,292000,57
|
|
20241111,140700,9223269500,292500,292500,293000,292000,41
|
|
20241111,140600,9211266500,292500,293500,293500,292000,50
|
|
20241111,140500,9196630000,292500,292500,293500,292000,52
|
|
20241111,140400,9181410500,292500,293000,293500,292000,48
|
|
20241111,140300,9167362500,293000,292500,293000,292000,55
|
|
20241111,140200,9151268500,292000,291500,293000,291500,69
|
|
20241111,140100,9131076000,292000,293000,293000,292000,81
|
|
20241111,140000,9107401000,293000,293000,293500,292500,56
|
|
20241111,135900,9090996500,293000,293500,293500,292500,33
|
|
20241111,135800,9081330000,293500,293000,293500,292500,55
|
|
20241111,135700,9065195500,293500,292000,293500,292000,52
|
|
20241111,135600,9049970500,292500,293000,293000,292000,27
|
|
20241111,135500,9042069000,293000,293000,293500,292500,49
|
|
20241111,135400,9027713000,293000,292500,293500,292500,71
|
|
20241111,135300,9006921000,292500,293000,293000,292000,35
|
|
20241111,135200,8996672500,293000,291000,293000,291000,165
|
|
20241111,135100,8948438000,291000,292000,292500,291000,43
|
|
20241111,135000,8935905000,292500,292000,292500,291500,59
|
|
20241111,134900,8918669500,292000,292500,292500,291500,24
|
|
20241111,134800,8911658000,291500,292000,292500,291000,61
|
|
20241111,134700,8893863500,291500,291500,291500,291000,34
|
|
20241111,134600,8883953500,291000,292500,292500,291000,139
|
|
20241111,134500,8843414000,292000,292500,292500,292000,60
|
|
20241111,134400,8825868000,292000,292500,292500,291500,49
|
|
20241111,134300,8811550000,292000,292000,292500,291500,43
|
|
20241111,134200,8799003500,292000,292500,292500,292000,150
|
|
20241111,134100,8755176000,292000,292000,292500,292000,43
|
|
20241111,134000,8742615000,292500,292500,292500,291500,65
|
|
20241111,133900,8723608000,292000,292500,293000,291500,52
|
|
20241111,133800,8708395500,292500,292000,292500,291500,80
|
|
20241111,133700,8685034000,292000,291500,292000,291000,37
|
|
20241111,133600,8674247000,291000,292000,292000,291000,46
|
|
20241111,133500,8660837000,292000,291500,292000,291500,54
|
|
20241111,133400,8645074500,292000,291000,292000,291000,49
|
|
20241111,133300,8630774500,291000,291500,292000,291000,73
|
|
20241111,133200,8609485500,291500,291000,292000,291000,29
|
|
20241111,133100,8601026500,291000,292000,292000,291000,42
|
|
20241111,133000,8588772000,291000,292000,292000,291000,66
|
|
20241111,132900,8569515500,292000,291500,292000,291500,44
|
|
20241111,132800,8556678500,291500,290500,291500,290000,53
|
|
20241111,132700,8541259500,290500,291000,291500,290500,64
|
|
20241111,132600,8522620500,291000,290500,292000,290500,10
|
|
20241111,132500,8519704500,292000,291000,292000,290000,101
|
|
20241111,132400,8490287500,291000,290500,291000,289500,58
|
|
20241111,132300,8473440500,290500,290000,290500,289500,34
|
|
20241111,132200,8463578500,290000,290500,291500,290000,63
|
|
20241111,132100,8445260000,290000,290500,291000,290000,32
|
|
20241111,132000,8435957000,290000,290000,290500,290000,61
|
|
20241111,131900,8418251000,290500,290000,290500,290000,56
|
|
20241111,131800,8401986500,290500,290000,290500,290000,48
|
|
20241111,131700,8388059000,290000,290500,290500,290000,57
|
|
20241111,131600,8371504000,290500,290500,291000,290500,18
|
|
20241111,131500,8366267500,291000,290500,291000,290000,91
|
|
20241111,131400,8339846500,290500,290500,290500,290500,42
|
|
20241111,131300,8327645500,290000,290500,291000,290000,28
|
|
20241111,131200,8319513000,291500,291000,291500,290000,73
|
|
20241111,131100,8298262000,291000,290500,291000,290000,27
|
|
20241111,131000,8290412500,291000,291500,291500,291000,68
|
|
20241111,130900,8270620000,291000,291000,291500,290500,31
|
|
20241111,130800,8261594500,291000,290500,291500,290000,16
|
|
20241111,130700,8256935500,290000,291000,291500,290000,83
|
|
20241111,130600,8232784000,291000,291500,291500,290000,56
|
|
20241111,130500,8216478500,290000,290500,291000,290000,36
|
|
20241111,130400,8206027500,291000,291000,291500,290000,47
|
|
20241111,130300,8192349000,290000,290500,291000,290000,20
|
|
20241111,130200,8186539500,290500,291000,291000,290500,73
|
|
20241111,130100,8165310000,291000,291000,291000,290500,37
|
|
20241111,130000,8154545000,290500,291000,291000,290500,51
|
|
20241111,125900,8139720500,290500,290500,291000,290000,22
|
|
20241111,125800,8133323500,291000,290500,291000,290000,23
|
|
20241111,125700,8126640000,290500,290000,290500,290000,77
|
|
20241111,125600,8104290000,290500,290000,290500,289500,34
|
|
20241111,125500,8094423500,290000,289500,290000,289500,46
|
|
20241111,125400,8081098500,290000,290000,290000,289500,89
|
|
20241111,125300,8055312500,289500,290000,290000,289500,20
|
|
20241111,125200,8049515000,290000,290000,290000,289500,119
|
|
20241111,125100,8015022000,290000,289500,290000,289500,92
|
|
20241111,125000,7988346500,289500,289500,290000,289500,35
|
|
20241111,124900,7978198500,289500,289500,290000,289500,108
|
|
20241111,124800,7946893500,289500,290000,290000,289500,22
|
|
20241111,124700,7940519500,290000,289500,290000,288500,67
|
|
20241111,124600,7921140500,288500,288500,289500,288500,47
|
|
20241111,124500,7907539000,288500,289500,289500,288500,20
|
|
20241111,124400,7901755500,289500,289500,289500,289000,57
|
|
20241111,124300,7885267500,289000,289500,289500,289000,19
|
|
20241111,124200,7879769000,290000,289500,290000,288500,73
|
|
20241111,124100,7858641500,290000,289500,290000,289000,44
|
|
20241111,124000,7845898000,289000,289000,289500,289000,7
|
|
20241111,123900,7843873000,289500,289500,290000,289000,116
|
|
20241111,123800,7810275500,289500,289500,290000,289500,22
|
|
20241111,123700,7803898500,289500,289000,289500,289000,50
|
|
20241111,123600,7789437500,289500,289500,290000,289000,43
|
|
20241111,123500,7776985500,289000,289500,289500,289000,23
|
|
20241111,123400,7770330500,289000,289000,289500,289000,65
|
|
20241111,123300,7751527000,289500,289500,289500,289000,26
|
|
20241111,123200,7744004000,289500,289000,289500,289000,87
|
|
20241111,123100,7718832500,289500,289500,289500,289000,44
|
|
20241111,123000,7706097500,289500,289500,289500,289000,22
|
|
20241111,122900,7699733500,289500,288500,289500,288500,54
|
|
20241111,122800,7684136500,289000,289000,289500,289000,48
|
|
20241111,122700,7670255000,288000,288500,289000,288000,34
|
|
20241111,122600,7660444500,288500,289000,289500,288000,75
|
|
20241111,122500,7638776000,289500,288500,289500,288000,15
|
|
20241111,122400,7634444000,288500,288500,289500,288000,77
|
|
20241111,122300,7612204000,289000,289500,289500,288500,56
|
|
20241111,122200,7596002500,289500,289000,289500,289000,28
|
|
20241111,122100,7587897500,288000,289000,289000,288000,54
|
|
20241111,122000,7572301000,289000,288500,289000,288500,22
|
|
20241111,121900,7565945500,289500,288000,289500,288000,59
|
|
20241111,121800,7548924500,289000,289000,289000,288000,36
|
|
20241111,121700,7538526000,288500,288000,288500,287500,32
|
|
20241111,121600,7529306000,288500,288000,288500,287500,88
|
|
20241111,121500,7503957000,287500,288000,288000,287500,25
|
|
20241111,121400,7496765500,287500,287500,287500,287000,60
|
|
20241111,121300,7479518000,288000,287500,288000,287500,45
|
|
20241111,121200,7466559500,287500,288000,288000,287500,97
|
|
20241111,121100,7438663500,288000,288000,288000,287500,63
|
|
20241111,121000,7420532500,287500,288000,288000,287500,22
|
|
20241111,120900,7414199500,287500,287500,288000,287500,49
|
|
20241111,120800,7400094500,287500,287500,288000,287500,66
|
|
20241111,120700,7381102000,287500,288000,288000,287500,23
|
|
20241111,120600,7374480500,287500,287500,288000,287500,88
|
|
20241111,120500,7349159500,287500,287500,288000,287500,27
|
|
20241111,120400,7341387000,287500,287500,288000,287500,84
|
|
20241111,120300,7317222000,287500,288000,288000,287500,87
|
|
20241111,120200,7292185000,287500,288000,288000,287500,19
|
|
20241111,120100,7286714500,288500,288000,288500,287500,76
|
|
20241111,120000,7264833000,288000,287500,289000,287500,43
|
|
20241111,115900,7252452500,287500,287500,289000,287500,53
|
|
20241111,115800,7237170500,288500,288500,288500,288000,127
|
|
20241111,115700,7200578500,288000,288000,289500,288000,28
|
|
20241111,115600,7192495500,289500,288000,289500,287500,102
|
|
20241111,115500,7163106500,288000,288000,289000,288000,44
|
|
20241111,115400,7150408000,288000,287500,288500,287500,44
|
|
20241111,115300,7137725000,287500,288500,288500,287500,57
|
|
20241111,115200,7121296000,288000,288000,288500,287500,114
|
|
20241111,115100,7088459500,288000,288000,289000,288000,93
|
|
20241111,115000,7061643000,288000,288500,288500,288000,45
|
|
20241111,114900,7048663000,288000,288500,288500,288000,26
|
|
20241111,114800,7041164000,288500,289000,289500,288000,64
|
|
20241111,114700,7022675500,289000,289000,289000,288500,28
|
|
20241111,114600,7014594500,289500,289000,289500,288500,46
|
|
20241111,114500,7001299000,289000,289500,290000,288500,67
|
|
20241111,114400,6981935500,288500,289500,289500,288500,32
|
|
20241111,114300,6972682000,289500,289000,289500,288500,80
|
|
20241111,114200,6949580000,289000,289500,290000,289000,18
|
|
20241111,114100,6944366000,289500,288500,289500,288500,70
|
|
20241111,114000,6924130500,289000,289000,290000,289000,65
|
|
20241111,113900,6905316500,289000,288500,289500,288500,25
|
|
20241111,113800,6898091500,288500,289000,289500,288500,60
|
|
20241111,113700,6880739000,289000,289500,289500,289000,24
|
|
20241111,113600,6873794500,289500,288000,289500,288000,87
|
|
20241111,113500,6848640500,288500,288500,289000,288000,66
|
|
20241111,113400,6829581000,288500,289000,289000,288500,30
|
|
20241111,113300,6820913500,289000,288500,289000,288000,67
|
|
20241111,113200,6801592000,288500,288500,289000,288500,26
|
|
20241111,113100,6794084000,288500,288000,288500,288000,20
|
|
20241111,113000,6788317000,288000,288500,289500,288000,79
|
|
20241111,112900,6765504000,288500,288500,289000,288500,24
|
|
20241111,112800,6758571000,289000,288000,289500,288000,31
|
|
20241111,112700,6749626000,288500,289000,290000,288500,37
|
|
20241111,112600,6738932500,289500,288000,289500,288000,66
|
|
20241111,112500,6719867000,288000,289000,289000,288000,49
|
|
20241111,112400,6705720000,289000,288500,290000,288500,65
|
|
20241111,112300,6686959000,289500,288500,289500,288500,42
|
|
20241111,112200,6674816500,288500,289500,289500,288500,50
|
|
20241111,112100,6660374500,289000,288500,289000,288000,58
|
|
20241111,112000,6643634000,288500,288000,289000,288000,314
|
|
20241111,111900,6553165500,288500,289500,289500,288000,270
|
|
20241111,111800,6475215500,289000,289000,289500,289000,54
|
|
20241111,111700,6459593000,289000,289500,289500,289000,90
|
|
20241111,111600,6433558500,289000,290000,290000,289000,285
|
|
20241111,111500,6351066500,290000,290500,291000,289500,122
|
|
20241111,111400,6315652000,290000,290500,290500,290000,14
|
|
20241111,111300,6311588500,290500,289500,290500,289500,38
|
|
20241111,111200,6300553000,290500,290500,290500,289500,71
|
|
20241111,111100,6279956000,290000,290500,290500,290000,39
|
|
20241111,111000,6268641500,289500,289500,290000,289500,79
|
|
20241111,110900,6245750000,289500,290000,290000,289500,23
|
|
20241111,110800,6239082000,290000,290000,290000,289500,38
|
|
20241111,110700,6228067000,289500,289500,290000,289500,122
|
|
20241111,110600,6192726000,289500,290000,290500,289500,62
|
|
20241111,110500,6174744500,290000,289500,290500,289500,44
|
|
20241111,110400,6161983500,290000,290000,290500,289500,27
|
|
20241111,110300,6154153500,290500,290500,290500,289500,40
|
|
20241111,110200,6142547500,290500,290500,291000,290000,40
|
|
20241111,110100,6130928000,290500,290500,291000,290000,50
|
|
20241111,110000,6116408500,291000,290500,291000,290000,36
|
|
20241111,105900,6105947500,290000,290500,290500,290000,52
|
|
20241111,105800,6090854000,290500,290500,291000,290000,49
|
|
20241111,105700,6076608000,291000,290500,291500,290500,70
|
|
20241111,105600,6056250000,290500,290500,291500,290500,29
|
|
20241111,105500,6047817500,290500,290500,291500,290500,67
|
|
20241111,105400,6028337500,290500,291500,291500,290500,26
|
|
20241111,105300,6020767000,291000,291000,291000,290500,36
|
|
20241111,105200,6010293500,291000,291000,291000,290000,50
|
|
20241111,105100,5995760000,291000,291000,291000,290500,27
|
|
20241111,105000,5987912000,291000,290500,291000,290000,40
|
|
20241111,104900,5976290500,290000,290500,290500,290000,48
|
|
20241111,104800,5962362000,291000,291000,291000,290500,37
|
|
20241111,104700,5951596500,290500,291000,291500,290500,58
|
|
20241111,104600,5934718500,291000,291000,291500,291000,69
|
|
20241111,104500,5914629500,291500,291000,291500,291000,69
|
|
20241111,104400,5894534000,291500,291000,291500,290500,88
|
|
20241111,104300,5868917000,291000,291000,291500,290500,18
|
|
20241111,104200,5863679000,291000,291000,291500,290500,37
|
|
20241111,104100,5852908500,290500,291000,291000,290500,51
|
|
20241111,104000,5838091500,291000,290000,291000,290000,50
|
|
20241111,103900,5823563000,290000,290500,291000,290000,175
|
|
20241111,103800,5772722500,291000,290500,291000,290000,39
|
|
20241111,103700,5761398500,290000,289500,291500,289500,111
|
|
20241111,103600,5729198000,289500,289500,290000,289000,73
|
|
20241111,103500,5708057000,290000,290000,290000,289500,41
|
|
20241111,103400,5696168500,289500,290000,290000,289500,95
|
|
20241111,103300,5668644000,289500,290000,290000,289500,87
|
|
20241111,103200,5643419000,290000,290000,291000,289500,223
|
|
20241111,103100,5578752000,290500,290500,291000,290000,70
|
|
20241111,103000,5558435000,291000,290500,291000,290500,82
|
|
20241111,102900,5534589000,290500,290500,291500,290500,59
|
|
20241111,102800,5517424500,290500,290500,291000,290500,28
|
|
20241111,102700,5509280000,290500,291500,292500,290500,84
|
|
20241111,102600,5484778000,291500,291500,292000,291000,122
|
|
20241111,102500,5449261000,292000,292500,293000,292000,54
|
|
20241111,102400,5433471500,292500,292500,293000,292000,109
|
|
20241111,102300,5401581500,292000,293000,293000,292000,59
|
|
20241111,102200,5384301500,293500,293000,294000,292500,60
|
|
20241111,102100,5366702500,292500,293500,294000,292500,113
|
|
20241111,102000,5333599000,293000,293500,294000,292500,79
|
|
20241111,101900,5310433000,293000,293500,294000,293000,51
|
|
20241111,101800,5295467500,293500,292500,293500,292500,99
|
|
20241111,101700,5266462000,292500,293000,293500,292500,85
|
|
20241111,101600,5241559000,292500,292500,293000,292000,90
|
|
20241111,101500,5215239000,292000,291500,292000,291000,75
|
|
20241111,101400,5193359000,291500,291000,292000,291000,42
|
|
20241111,101300,5181123000,291500,291000,292500,291000,110
|
|
20241111,101200,5149038000,291500,290500,291500,290500,45
|
|
20241111,101100,5135945000,290500,290500,290500,290000,53
|
|
20241111,101000,5120557500,290500,290000,290500,290000,40
|
|
20241111,100900,5108954500,290000,291000,291500,290000,103
|
|
20241111,100800,5078978000,291000,290000,291000,290000,16
|
|
20241111,100700,5074325500,291000,289000,291000,289000,132
|
|
20241111,100600,5035963000,289000,290000,290500,289000,158
|
|
20241111,100500,4990188500,289500,289500,289500,289000,34
|
|
20241111,100400,4980347500,289500,289500,290000,289000,60
|
|
20241111,100300,4962963000,289000,289500,289500,289000,60
|
|
20241111,100200,4945612000,289500,289000,289500,289000,76
|
|
20241111,100100,4923632500,289000,289500,290000,289000,66
|
|
20241111,100000,4904532000,289500,289500,290000,289000,67
|
|
20241111,095900,4885129500,289500,289500,290000,289000,63
|
|
20241111,095800,4866888500,290000,289500,290000,289000,99
|
|
20241111,095700,4838261000,289500,289000,289500,289000,99
|
|
20241111,095600,4809632000,289000,289500,290000,289000,93
|
|
20241111,095500,4782700500,289000,290000,290000,289000,117
|
|
20241111,095400,4748827000,289500,290000,290000,289500,119
|
|
20241111,095300,4714338000,290000,290000,290000,289500,87
|
|
20241111,095200,4689109000,290500,290000,290500,289500,56
|
|
20241111,095100,4672854000,289500,290000,290500,289500,87
|
|
20241111,095000,4647615000,290000,290000,290500,290000,25
|
|
20241111,094900,4640361000,290000,290000,290500,289500,66
|
|
20241111,094800,4621211500,290000,290000,290500,290000,69
|
|
20241111,094700,4601192000,290500,290500,290500,290000,66
|
|
20241111,094600,4582030500,290000,290500,290500,290000,50
|
|
20241111,094500,4567518000,290000,291000,291000,290000,122
|
|
20241111,094400,4532127500,290000,290500,290500,290000,102
|
|
20241111,094300,4502524500,290000,289000,290000,289000,71
|
|
20241111,094200,4481947500,289000,289500,290000,289000,109
|
|
20241111,094100,4450407000,289000,289500,290000,289000,96
|
|
20241111,094000,4422598500,289500,290000,290000,289500,78
|
|
20241111,093900,4400003000,290000,290000,290500,290000,81
|
|
20241111,093800,4376491500,290000,289000,290000,289000,38
|
|
20241111,093700,4365483500,289000,289500,289500,289000,62
|
|
20241111,093600,4347546000,288500,289000,289500,288500,66
|
|
20241111,093500,4328471500,289000,288000,289000,288000,80
|
|
20241111,093400,4305371500,288500,288500,289000,288500,57
|
|
20241111,093300,4288906000,289500,289500,290500,288000,106
|
|
20241111,093200,4258208000,289000,287500,290000,287500,385
|
|
20241111,093100,4147193000,287500,286000,287500,286000,152
|
|
20241111,093000,4103537500,286000,286500,287000,285500,162
|
|
20241111,092900,4057178500,286500,287500,287500,285000,1484
|
|
20241111,092800,3631977500,287500,289500,289500,287000,1229
|
|
20241111,092700,3277583500,289500,290000,290000,289000,278
|
|
20241111,092600,3197187000,290000,290500,290500,289000,400
|
|
20241111,092500,3081366500,290500,290000,290500,289500,204
|
|
20241111,092400,3022282500,290000,290500,290500,289500,119
|
|
20241111,092300,2987769500,290500,290000,290500,290000,217
|
|
20241111,092200,2924824500,290000,290500,290500,290000,233
|
|
20241111,092100,2857231000,290500,290500,290500,290000,175
|
|
20241111,092000,2806456000,290000,291500,291500,290000,1635
|
|
20241111,091900,2331662500,291500,291500,292000,291000,132
|
|
20241111,091800,2293220500,291000,291500,292000,291000,106
|
|
20241111,091700,2262318000,292000,291500,292000,291000,60
|
|
20241111,091600,2244836500,291000,291500,291500,290500,149
|
|
20241111,091500,2201441000,291500,291000,291500,291000,337
|
|
20241111,091400,2103356500,291500,291500,291500,291000,160
|
|
20241111,091300,2056770000,291500,291500,292000,291500,122
|
|
20241111,091200,2021199000,292000,291500,292000,291500,132
|
|
20241111,091100,1982696500,291500,292000,292000,291000,238
|
|
20241111,091000,1913318500,292000,291500,293000,291500,128
|
|
20241111,090900,1875953500,291500,292500,293000,291000,569
|
|
20241111,090800,1709752000,292500,291500,292500,291000,348
|
|
20241111,090700,1608243500,291500,291000,291500,290000,418
|
|
20241111,090600,1486781000,291000,290500,291500,290500,408
|
|
20241111,090500,1368116000,290000,291500,292000,290000,613
|
|
20241111,090400,1189898500,293500,294000,294000,290500,1203
|
|
20241111,090300,838192000,294000,294500,295500,292000,433
|
|
20241111,090200,711404500,294500,297000,297500,293500,1114
|
|
20241111,090100,382820000,297500,303000,303000,297500,838
|
|
20241111,090000,131226500,304000,305000,305000,303000,431
|