723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,210000,5607029000,284500,284500,284500,284500,363
|
|
20241112,205900,5607029000,284500,284500,284500,284500,0
|
|
20241112,205800,5607029000,284500,284500,284500,284500,0
|
|
20241112,205700,5607029000,284500,284500,284500,284500,0
|
|
20241112,205600,5607029000,284500,284500,284500,284500,0
|
|
20241112,205500,5607029000,284500,284500,284500,284500,0
|
|
20241112,205400,5607029000,284500,284500,284500,284500,0
|
|
20241112,205300,5607029000,284500,284500,284500,284500,0
|
|
20241112,205200,5607029000,284500,284500,284500,284500,0
|
|
20241112,205100,5607029000,284500,284500,284500,284500,0
|
|
20241112,205000,5607029000,284500,284500,284500,284500,0
|
|
20241112,204900,5607029000,284500,284500,284500,284500,0
|
|
20241112,204800,5607029000,284500,284500,284500,284500,0
|
|
20241112,204700,5607029000,284500,284500,284500,284500,0
|
|
20241112,204600,5607029000,284500,284500,284500,284500,0
|
|
20241112,204500,5607029000,284500,284500,284500,284500,0
|
|
20241112,204400,5607029000,284500,284500,284500,284500,0
|
|
20241112,204300,5607029000,284500,284500,284500,284500,0
|
|
20241112,204200,5607029000,284500,284500,284500,284500,0
|
|
20241112,204100,5607029000,284500,284500,284500,284500,0
|
|
20241112,204000,5607029000,284500,284500,284500,284500,0
|
|
20241112,203900,5607029000,284500,284500,284500,284500,0
|
|
20241112,203800,5607029000,284500,284500,284500,284500,0
|
|
20241112,203700,5607029000,284500,284500,284500,284500,0
|
|
20241112,203600,5607029000,284500,284500,284500,284500,0
|
|
20241112,203500,5607029000,284500,284500,284500,284500,0
|
|
20241112,203400,5607029000,284500,284500,284500,284500,0
|
|
20241112,203300,5607029000,284500,284500,284500,284500,0
|
|
20241112,203200,5607029000,284500,284500,284500,284500,0
|
|
20241112,203100,5607029000,284500,284500,284500,284500,0
|
|
20241112,203000,5607029000,284500,284500,284500,284500,363
|
|
20241112,202900,5607029000,284500,284500,284500,284500,0
|
|
20241112,202800,5607029000,284500,284500,284500,284500,0
|
|
20241112,202700,5607029000,284500,284500,284500,284500,0
|
|
20241112,202600,5607029000,284500,284500,284500,284500,0
|
|
20241112,202500,5607029000,284500,284500,284500,284500,0
|
|
20241112,202400,5607029000,284500,284500,284500,284500,0
|
|
20241112,202300,5607029000,284500,284500,284500,284500,0
|
|
20241112,202200,5607029000,284500,284500,284500,284500,0
|
|
20241112,202100,5607029000,284500,284500,284500,284500,0
|
|
20241112,202000,5607029000,284500,284500,284500,284500,0
|
|
20241112,201900,5607029000,284500,284500,284500,284500,0
|
|
20241112,201800,5607029000,284500,284500,284500,284500,0
|
|
20241112,201700,5607029000,284500,284500,284500,284500,0
|
|
20241112,201600,5607029000,284500,284500,284500,284500,0
|
|
20241112,201500,5607029000,284500,284500,284500,284500,0
|
|
20241112,201400,5607029000,284500,284500,284500,284500,0
|
|
20241112,201300,5607029000,284500,284500,284500,284500,0
|
|
20241112,201200,5607029000,284500,284500,284500,284500,0
|
|
20241112,201100,5607029000,284500,284500,284500,284500,0
|
|
20241112,201000,5607029000,284500,284500,284500,284500,0
|
|
20241112,200900,5607029000,284500,284500,284500,284500,0
|
|
20241112,200800,5607029000,284500,284500,284500,284500,0
|
|
20241112,200700,5607029000,284500,284500,284500,284500,0
|
|
20241112,200600,5607029000,284500,284500,284500,284500,0
|
|
20241112,200500,5607029000,284500,284500,284500,284500,0
|
|
20241112,200400,5607029000,284500,284500,284500,284500,0
|
|
20241112,200300,5607029000,284500,284500,284500,284500,0
|
|
20241112,200200,5607029000,284500,284500,284500,284500,0
|
|
20241112,200100,5607029000,284500,284500,284500,284500,0
|
|
20241112,200000,5607029000,284500,284500,284500,284500,363
|
|
20241112,195900,5607029000,284500,284500,284500,284500,0
|
|
20241112,195800,5607029000,284500,284500,284500,284500,0
|
|
20241112,195700,5607029000,284500,284500,284500,284500,0
|
|
20241112,195600,5607029000,284500,284500,284500,284500,0
|
|
20241112,195500,5607029000,284500,284500,284500,284500,0
|
|
20241112,195400,5607029000,284500,284500,284500,284500,0
|
|
20241112,195300,5607029000,284500,284500,284500,284500,0
|
|
20241112,195200,5607029000,284500,284500,284500,284500,0
|
|
20241112,195100,5607029000,284500,284500,284500,284500,0
|
|
20241112,195000,5607029000,284500,284500,284500,284500,0
|
|
20241112,194900,5607029000,284500,284500,284500,284500,0
|
|
20241112,194800,5607029000,284500,284500,284500,284500,0
|
|
20241112,194700,5607029000,284500,284500,284500,284500,0
|
|
20241112,194600,5607029000,284500,284500,284500,284500,0
|
|
20241112,194500,5607029000,284500,284500,284500,284500,0
|
|
20241112,194400,5607029000,284500,284500,284500,284500,0
|
|
20241112,194300,5607029000,284500,284500,284500,284500,0
|
|
20241112,194200,5607029000,284500,284500,284500,284500,0
|
|
20241112,194100,5607029000,284500,284500,284500,284500,0
|
|
20241112,194000,5607029000,284500,284500,284500,284500,0
|
|
20241112,193900,5607029000,284500,284500,284500,284500,0
|
|
20241112,193800,5607029000,284500,284500,284500,284500,0
|
|
20241112,193700,5607029000,284500,284500,284500,284500,0
|
|
20241112,193600,5607029000,284500,284500,284500,284500,0
|
|
20241112,193500,5607029000,284500,284500,284500,284500,0
|
|
20241112,193400,5607029000,284500,284500,284500,284500,0
|
|
20241112,193300,5607029000,284500,284500,284500,284500,0
|
|
20241112,193200,5607029000,284500,284500,284500,284500,0
|
|
20241112,193100,5607029000,284500,284500,284500,284500,0
|
|
20241112,193000,5607029000,284500,284500,284500,284500,363
|
|
20241112,192900,5607029000,284500,284500,284500,284500,0
|
|
20241112,192800,5607029000,284500,284500,284500,284500,0
|
|
20241112,192700,5607029000,284500,284500,284500,284500,0
|
|
20241112,192600,5607029000,284500,284500,284500,284500,0
|
|
20241112,192500,5607029000,284500,284500,284500,284500,0
|
|
20241112,192400,5607029000,284500,284500,284500,284500,0
|
|
20241112,192300,5607029000,284500,284500,284500,284500,0
|
|
20241112,192200,5607029000,284500,284500,284500,284500,0
|
|
20241112,192100,5607029000,284500,284500,284500,284500,0
|
|
20241112,192000,5607029000,284500,284500,284500,284500,0
|
|
20241112,191900,5607029000,284500,284500,284500,284500,0
|
|
20241112,191800,5607029000,284500,284500,284500,284500,0
|
|
20241112,191700,5607029000,284500,284500,284500,284500,0
|
|
20241112,191600,5607029000,284500,284500,284500,284500,0
|
|
20241112,191500,5607029000,284500,284500,284500,284500,0
|
|
20241112,191400,5607029000,284500,284500,284500,284500,0
|
|
20241112,191300,5607029000,284500,284500,284500,284500,0
|
|
20241112,191200,5607029000,284500,284500,284500,284500,0
|
|
20241112,191100,5607029000,284500,284500,284500,284500,0
|
|
20241112,191000,5607029000,284500,284500,284500,284500,0
|
|
20241112,190900,5607029000,284500,284500,284500,284500,0
|
|
20241112,190800,5607029000,284500,284500,284500,284500,0
|
|
20241112,190700,5607029000,284500,284500,284500,284500,0
|
|
20241112,190600,5607029000,284500,284500,284500,284500,0
|
|
20241112,190500,5607029000,284500,284500,284500,284500,0
|
|
20241112,190400,5607029000,284500,284500,284500,284500,0
|
|
20241112,190300,5607029000,284500,284500,284500,284500,0
|
|
20241112,190200,5607029000,284500,284500,284500,284500,0
|
|
20241112,190100,5607029000,284500,284500,284500,284500,0
|
|
20241112,190000,5607029000,284500,284500,284500,284500,363
|
|
20241112,185900,5607029000,284500,284500,284500,284500,0
|
|
20241112,185800,5607029000,284500,284500,284500,284500,0
|
|
20241112,185700,5607029000,284500,284500,284500,284500,0
|
|
20241112,185600,5607029000,284500,284500,284500,284500,0
|
|
20241112,185500,5607029000,284500,284500,284500,284500,0
|
|
20241112,185400,5607029000,284500,284500,284500,284500,0
|
|
20241112,185300,5607029000,284500,284500,284500,284500,0
|
|
20241112,185200,5607029000,284500,284500,284500,284500,0
|
|
20241112,185100,5607029000,284500,284500,284500,284500,0
|
|
20241112,185000,5607029000,284500,284500,284500,284500,0
|
|
20241112,184900,5607029000,284500,284500,284500,284500,0
|
|
20241112,184800,5607029000,284500,284500,284500,284500,0
|
|
20241112,184700,5607029000,284500,284500,284500,284500,0
|
|
20241112,184600,5607029000,284500,284500,284500,284500,0
|
|
20241112,184500,5607029000,284500,284500,284500,284500,0
|
|
20241112,184400,5607029000,284500,284500,284500,284500,0
|
|
20241112,184300,5607029000,284500,284500,284500,284500,0
|
|
20241112,184200,5607029000,284500,284500,284500,284500,0
|
|
20241112,184100,5607029000,284500,284500,284500,284500,0
|
|
20241112,184000,5607029000,284500,284500,284500,284500,0
|
|
20241112,183900,5607029000,284500,284500,284500,284500,0
|
|
20241112,183800,5607029000,284500,284500,284500,284500,0
|
|
20241112,183700,5607029000,284500,284500,284500,284500,0
|
|
20241112,183600,5607029000,284500,284500,284500,284500,0
|
|
20241112,183500,5607029000,284500,284500,284500,284500,0
|
|
20241112,183400,5607029000,284500,284500,284500,284500,0
|
|
20241112,183300,5607029000,284500,284500,284500,284500,0
|
|
20241112,183200,5607029000,284500,284500,284500,284500,0
|
|
20241112,183100,5607029000,284500,284500,284500,284500,0
|
|
20241112,183000,5607029000,284500,284500,284500,284500,363
|
|
20241112,182900,5607029000,284500,284500,284500,284500,0
|
|
20241112,182800,5607029000,284500,284500,284500,284500,0
|
|
20241112,182700,5607029000,284500,284500,284500,284500,0
|
|
20241112,182600,5607029000,284500,284500,284500,284500,0
|
|
20241112,182500,5607029000,284500,284500,284500,284500,0
|
|
20241112,182400,5607029000,284500,284500,284500,284500,0
|
|
20241112,182300,5607029000,284500,284500,284500,284500,0
|
|
20241112,182200,5607029000,284500,284500,284500,284500,0
|
|
20241112,182100,5607029000,284500,284500,284500,284500,0
|
|
20241112,182000,5607029000,284500,284500,284500,284500,0
|
|
20241112,181900,5607029000,284500,284500,284500,284500,0
|
|
20241112,181800,5607029000,284500,284500,284500,284500,0
|
|
20241112,181700,5607029000,284500,284500,284500,284500,0
|
|
20241112,181600,5607029000,284500,284500,284500,284500,0
|
|
20241112,181500,5607029000,284500,284500,284500,284500,0
|
|
20241112,181400,5607029000,284500,284500,284500,284500,0
|
|
20241112,181300,5607029000,284500,284500,284500,284500,0
|
|
20241112,181200,5607029000,284500,284500,284500,284500,0
|
|
20241112,181100,5607029000,284500,284500,284500,284500,0
|
|
20241112,181000,5607029000,284500,284500,284500,284500,0
|
|
20241112,180900,5607029000,284500,284500,284500,284500,0
|
|
20241112,180800,5607029000,284500,284500,284500,284500,0
|
|
20241112,180700,5607029000,284500,284500,284500,284500,0
|
|
20241112,180600,5607029000,284500,284500,284500,284500,0
|
|
20241112,180500,5607029000,284500,284500,284500,284500,0
|
|
20241112,180400,5607029000,284500,284500,284500,284500,0
|
|
20241112,180300,5607029000,284500,284500,284500,284500,0
|
|
20241112,180200,5607029000,284500,284500,284500,284500,0
|
|
20241112,180100,5607029000,284500,284500,284500,284500,0
|
|
20241112,180000,5607029000,284500,284500,284500,284500,363
|
|
20241112,175900,5607029000,284500,284500,284500,284500,0
|
|
20241112,175800,5607029000,284500,284500,284500,284500,0
|
|
20241112,175700,5607029000,284500,284500,284500,284500,0
|
|
20241112,175600,5607029000,284500,284500,284500,284500,0
|
|
20241112,175500,5607029000,284500,284500,284500,284500,0
|
|
20241112,175400,5607029000,284500,284500,284500,284500,0
|
|
20241112,175300,5607029000,284500,284500,284500,284500,0
|
|
20241112,175200,5607029000,284500,284500,284500,284500,0
|
|
20241112,175100,5607029000,284500,284500,284500,284500,0
|
|
20241112,175000,5607029000,284500,284500,284500,284500,0
|
|
20241112,174900,5607029000,284500,284500,284500,284500,0
|
|
20241112,174800,5607029000,284500,284500,284500,284500,0
|
|
20241112,174700,5607029000,284500,284500,284500,284500,0
|
|
20241112,174600,5607029000,284500,284500,284500,284500,0
|
|
20241112,174500,5607029000,284500,284500,284500,284500,0
|
|
20241112,174400,5607029000,284500,284500,284500,284500,0
|
|
20241112,174300,5607029000,284500,284500,284500,284500,0
|
|
20241112,174200,5607029000,284500,284500,284500,284500,0
|
|
20241112,174100,5607029000,284500,284500,284500,284500,0
|
|
20241112,174000,5607029000,284500,284500,284500,284500,0
|
|
20241112,173900,5607029000,284500,284500,284500,284500,0
|
|
20241112,173800,5607029000,284500,284500,284500,284500,0
|
|
20241112,173700,5607029000,284500,284500,284500,284500,0
|
|
20241112,173600,5607029000,284500,284500,284500,284500,0
|
|
20241112,173500,5607029000,284500,284500,284500,284500,0
|
|
20241112,173400,5607029000,284500,284500,284500,284500,0
|
|
20241112,173300,5607029000,284500,284500,284500,284500,0
|
|
20241112,173200,5607029000,284500,284500,284500,284500,0
|
|
20241112,173100,5607029000,284500,284500,284500,284500,0
|
|
20241112,173000,5607029000,284500,284500,284500,284500,363
|
|
20241112,172900,5607029000,284500,284500,284500,284500,0
|
|
20241112,172800,5607029000,284500,284500,284500,284500,0
|
|
20241112,172700,5607029000,284500,284500,284500,284500,0
|
|
20241112,172600,5607029000,284500,284500,284500,284500,0
|
|
20241112,172500,5607029000,284500,284500,284500,284500,0
|
|
20241112,172400,5607029000,284500,284500,284500,284500,0
|
|
20241112,172300,5607029000,284500,284500,284500,284500,0
|
|
20241112,172200,5607029000,284500,284500,284500,284500,0
|
|
20241112,172100,5607029000,284500,284500,284500,284500,0
|
|
20241112,172000,5607029000,284500,284500,284500,284500,0
|
|
20241112,171900,5607029000,284500,284500,284500,284500,0
|
|
20241112,171800,5607029000,284500,284500,284500,284500,0
|
|
20241112,171700,5607029000,284500,284500,284500,284500,0
|
|
20241112,171600,5607029000,284500,284500,284500,284500,0
|
|
20241112,171500,5607029000,284500,284500,284500,284500,0
|
|
20241112,171400,5607029000,284500,284500,284500,284500,0
|
|
20241112,171300,5607029000,284500,284500,284500,284500,0
|
|
20241112,171200,5607029000,284500,284500,284500,284500,0
|
|
20241112,171100,5607029000,284500,284500,284500,284500,0
|
|
20241112,171000,5607029000,284500,284500,284500,284500,0
|
|
20241112,170900,5607029000,284500,284500,284500,284500,0
|
|
20241112,170800,5607029000,284500,284500,284500,284500,0
|
|
20241112,170700,5607029000,284500,284500,284500,284500,0
|
|
20241112,170600,5607029000,284500,284500,284500,284500,0
|
|
20241112,170500,5607029000,284500,284500,284500,284500,0
|
|
20241112,170400,5607029000,284500,284500,284500,284500,0
|
|
20241112,170300,5607029000,284500,284500,284500,284500,0
|
|
20241112,170200,5607029000,284500,284500,284500,284500,0
|
|
20241112,170100,5607029000,284500,284500,284500,284500,0
|
|
20241112,170000,5607029000,284500,284500,284500,284500,363
|
|
20241112,165900,5607029000,284500,284500,284500,284500,0
|
|
20241112,165800,5607029000,284500,284500,284500,284500,0
|
|
20241112,165700,5607029000,284500,284500,284500,284500,0
|
|
20241112,165600,5607029000,284500,284500,284500,284500,0
|
|
20241112,165500,5607029000,284500,284500,284500,284500,0
|
|
20241112,165400,5607029000,284500,284500,284500,284500,0
|
|
20241112,165300,5607029000,284500,284500,284500,284500,0
|
|
20241112,165200,5607029000,284500,284500,284500,284500,0
|
|
20241112,165100,5607029000,284500,284500,284500,284500,0
|
|
20241112,165000,5607029000,284500,284500,284500,284500,0
|
|
20241112,164900,5607029000,284500,284500,284500,284500,0
|
|
20241112,164800,5607029000,284500,284500,284500,284500,0
|
|
20241112,164700,5607029000,284500,284500,284500,284500,0
|
|
20241112,164600,5607029000,284500,284500,284500,284500,0
|
|
20241112,164500,5607029000,284500,284500,284500,284500,0
|
|
20241112,164400,5607029000,284500,284500,284500,284500,0
|
|
20241112,164300,5607029000,284500,284500,284500,284500,0
|
|
20241112,164200,5607029000,284500,284500,284500,284500,0
|
|
20241112,164100,5607029000,284500,284500,284500,284500,0
|
|
20241112,164000,5607029000,284500,284500,284500,284500,0
|
|
20241112,163900,5607029000,284500,284500,284500,284500,0
|
|
20241112,163800,5607029000,284500,284500,284500,284500,0
|
|
20241112,163700,5607029000,284500,284500,284500,284500,0
|
|
20241112,163600,5607029000,284500,284500,284500,284500,0
|
|
20241112,163500,5607029000,284500,284500,284500,284500,0
|
|
20241112,163400,5607029000,284500,284500,284500,284500,0
|
|
20241112,163300,5607029000,284500,284500,284500,284500,0
|
|
20241112,163200,5607029000,284500,284500,284500,284500,0
|
|
20241112,163100,5607029000,284500,284500,284500,284500,0
|
|
20241112,163000,5607029000,284500,284500,284500,284500,363
|
|
20241112,162900,5607029000,284500,284500,284500,284500,0
|
|
20241112,162800,5607029000,284500,284500,284500,284500,0
|
|
20241112,162700,5607029000,284500,284500,284500,284500,0
|
|
20241112,162600,5607029000,284500,284500,284500,284500,0
|
|
20241112,162500,5607029000,284500,284500,284500,284500,0
|
|
20241112,162400,5607029000,284500,284500,284500,284500,0
|
|
20241112,162300,5607029000,284500,284500,284500,284500,0
|
|
20241112,162200,5607029000,284500,284500,284500,284500,0
|
|
20241112,162100,5607029000,284500,284500,284500,284500,0
|
|
20241112,162000,5607029000,284500,284500,284500,284500,0
|
|
20241112,161900,5607029000,284500,284500,284500,284500,0
|
|
20241112,161800,5607029000,284500,284500,284500,284500,0
|
|
20241112,161700,5607029000,284500,284500,284500,284500,0
|
|
20241112,161600,5607029000,284500,284500,284500,284500,0
|
|
20241112,161500,5607029000,284500,284500,284500,284500,0
|
|
20241112,161400,5607029000,284500,284500,284500,284500,0
|
|
20241112,161300,5607029000,284500,284500,284500,284500,0
|
|
20241112,161200,5607029000,284500,284500,284500,284500,0
|
|
20241112,161100,5607029000,284500,284500,284500,284500,0
|
|
20241112,161000,5607029000,284500,284500,284500,284500,0
|
|
20241112,160900,5607029000,284500,284500,284500,284500,0
|
|
20241112,160800,5607029000,284500,284500,284500,284500,0
|
|
20241112,160700,5607029000,284500,284500,284500,284500,0
|
|
20241112,160600,5607029000,284500,284500,284500,284500,0
|
|
20241112,160500,5607029000,284500,284500,284500,284500,0
|
|
20241112,160400,5607029000,284500,284500,284500,284500,0
|
|
20241112,160300,5607029000,284500,284500,284500,284500,0
|
|
20241112,160200,5607029000,284500,284500,284500,284500,0
|
|
20241112,160100,5607029000,284500,284500,284500,284500,0
|
|
20241112,160000,5607029000,284500,284500,284500,284500,363
|
|
20241112,155900,5607029000,284500,284500,284500,284500,0
|
|
20241112,155800,5607029000,284500,284500,284500,284500,0
|
|
20241112,155700,5607029000,284500,284500,284500,284500,0
|
|
20241112,155600,5607029000,284500,284500,284500,284500,0
|
|
20241112,155500,5607029000,284500,284500,284500,284500,0
|
|
20241112,155400,5607029000,284500,284500,284500,284500,0
|
|
20241112,155300,5607029000,284500,284500,284500,284500,0
|
|
20241112,155200,5607029000,284500,284500,284500,284500,0
|
|
20241112,155100,5607029000,284500,284500,284500,284500,0
|
|
20241112,155000,5607029000,284500,284500,284500,284500,0
|
|
20241112,154900,5607029000,284500,284500,284500,284500,0
|
|
20241112,154800,5607029000,284500,284500,284500,284500,0
|
|
20241112,154700,5607029000,284500,284500,284500,284500,0
|
|
20241112,154600,5607029000,284500,284500,284500,284500,0
|
|
20241112,154500,5607029000,284500,284500,284500,284500,0
|
|
20241112,154400,5607029000,284500,284500,284500,284500,0
|
|
20241112,154300,5607029000,284500,284500,284500,284500,0
|
|
20241112,154200,5607029000,284500,284500,284500,284500,0
|
|
20241112,154100,5607029000,284500,284500,284500,284500,0
|
|
20241112,154000,5607029000,284500,284500,284500,284500,0
|
|
20241112,153900,5607029000,284500,284500,284500,284500,0
|
|
20241112,153800,5607029000,284500,284500,284500,284500,0
|
|
20241112,153700,5607029000,284500,284500,284500,284500,0
|
|
20241112,153600,5607029000,284500,284500,284500,284500,0
|
|
20241112,153500,5607029000,284500,284500,284500,284500,0
|
|
20241112,153400,5607029000,284500,284500,284500,284500,0
|
|
20241112,153300,5607029000,284500,284500,284500,284500,0
|
|
20241112,153200,5607029000,284500,284500,284500,284500,0
|
|
20241112,153100,5607029000,284500,284500,284500,284500,0
|
|
20241112,153000,5607029000,284500,284500,284500,284500,726
|
|
20241112,152900,5503755500,284500,284500,284500,284500,0
|
|
20241112,152800,5503755500,284500,284500,284500,284500,0
|
|
20241112,152700,5503755500,284500,284500,284500,284500,0
|
|
20241112,152600,5503755500,284500,284500,284500,284500,0
|
|
20241112,152500,5503755500,284500,284500,284500,284500,0
|
|
20241112,152400,5503755500,284500,284500,284500,284500,0
|
|
20241112,152300,5503755500,284500,284500,284500,284500,0
|
|
20241112,152200,5503755500,284500,284500,284500,284500,0
|
|
20241112,152100,5503755500,284500,284500,284500,284500,0
|
|
20241112,152000,5503755500,284500,284500,284500,284500,0
|
|
20241112,151900,5503755500,284500,284000,284500,284000,11
|
|
20241112,151800,5500626500,284000,284000,285000,284000,47
|
|
20241112,151700,5487256500,283500,284500,285000,283500,61
|
|
20241112,151600,5469922500,284500,284500,285000,284000,48
|
|
20241112,151500,5456264500,284000,285500,285500,284000,130
|
|
20241112,151400,5419332000,285500,284500,285500,284500,27
|
|
20241112,151300,5411636000,284500,285500,285500,284500,50
|
|
20241112,151200,5397384000,285500,285500,286000,285000,78
|
|
20241112,151100,5375115000,285500,286000,286000,285500,33
|
|
20241112,151000,5365683000,285500,285500,286000,285000,45
|
|
20241112,150900,5352828000,285500,286000,286000,285500,84
|
|
20241112,150800,5328823000,285000,285500,286000,285000,61
|
|
20241112,150700,5311398000,285500,285500,286000,285500,43
|
|
20241112,150600,5299111500,285500,285000,286000,284500,84
|
|
20241112,150500,5275134500,285500,285000,285500,284500,48
|
|
20241112,150400,5261461500,285000,284000,285000,284000,25
|
|
20241112,150300,5254341500,284000,284000,285000,284000,35
|
|
20241112,150200,5244382000,284500,285000,285000,284000,28
|
|
20241112,150100,5236409500,285000,285000,285000,284500,40
|
|
20241112,150000,5225016000,284500,284500,285000,284500,16
|
|
20241112,145900,5220463000,285000,284500,285000,284500,26
|
|
20241112,145800,5213060000,285000,284500,285000,284500,32
|
|
20241112,145700,5203945000,284500,284500,285000,284500,29
|
|
20241112,145600,5195687000,284500,284500,285000,284500,30
|
|
20241112,145500,5187143500,285500,284500,285500,284500,40
|
|
20241112,145400,5175745000,285000,284500,285000,284500,47
|
|
20241112,145300,5162363000,284500,284500,285000,284500,35
|
|
20241112,145200,5152394500,284500,285000,285000,284500,32
|
|
20241112,145100,5143280500,285000,284500,285000,284500,37
|
|
20241112,145000,5132743000,284500,285000,285500,284500,33
|
|
20241112,144900,5123339000,284500,285000,285500,284500,23
|
|
20241112,144800,5116781500,284500,284500,284500,284500,15
|
|
20241112,144700,5112514000,285500,285000,285500,284500,27
|
|
20241112,144600,5104811500,285000,285000,286000,284500,28
|
|
20241112,144500,5096819000,286000,285000,286000,284500,41
|
|
20241112,144400,5085129500,285500,285000,285500,285000,23
|
|
20241112,144300,5078566000,285500,285000,285500,284500,44
|
|
20241112,144200,5066023000,285500,285500,285500,284500,33
|
|
20241112,144100,5056605500,284500,285000,286000,284500,30
|
|
20241112,144000,5048045500,284500,285000,286000,284500,36
|
|
20241112,143900,5037775000,285500,285500,285500,285000,52
|
|
20241112,143800,5022938500,285000,285500,285500,285000,37
|
|
20241112,143700,5012384500,285000,285500,286000,285000,16
|
|
20241112,143600,5007817500,285500,285500,285500,285000,23
|
|
20241112,143500,5001254500,286000,285500,286000,285500,25
|
|
20241112,143400,4994109000,285500,286000,286000,285500,30
|
|
20241112,143300,4985534500,286000,285500,286500,285500,42
|
|
20241112,143200,4973530000,285500,285500,286500,285000,30
|
|
20241112,143100,4964952000,286000,285000,286000,285000,40
|
|
20241112,143000,4953525500,285000,285500,285500,285000,21
|
|
20241112,142900,4947531500,285000,285500,285500,285000,38
|
|
20241112,142800,4936689500,285500,285500,286000,285000,31
|
|
20241112,142700,4927841000,285000,286000,286000,285000,7
|
|
20241112,142600,4925843000,286000,286000,286000,285000,42
|
|
20241112,142500,4913843500,286000,285000,287000,285000,141
|
|
20241112,142400,4873628000,286000,285500,286000,285500,22
|
|
20241112,142300,4867340500,286500,286000,286500,285000,84
|
|
20241112,142200,4843346500,286000,286500,286500,286000,32
|
|
20241112,142100,4834183000,287000,287000,287000,287000,18
|
|
20241112,142000,4829017000,287000,287000,287000,286500,51
|
|
20241112,141900,4814385500,286500,286000,286500,286000,48
|
|
20241112,141800,4800649000,286000,286500,286500,286000,22
|
|
20241112,141700,4794347500,286000,286500,287000,286000,17
|
|
20241112,141600,4789476500,286500,287000,287000,286500,13
|
|
20241112,141500,4785748000,286500,286500,286500,286000,33
|
|
20241112,141400,4776297000,287000,286500,287000,286500,36
|
|
20241112,141300,4765974500,287000,287000,287000,286500,33
|
|
20241112,141200,4756510500,287000,287000,287500,286500,46
|
|
20241112,141100,4743304500,287500,286500,287500,286500,57
|
|
20241112,141000,4726955500,287000,286000,287000,286000,52
|
|
20241112,140900,4712044000,286000,286500,287000,286000,47
|
|
20241112,140800,4698585500,286000,286000,286500,286000,23
|
|
20241112,140700,4692000500,286000,286000,287000,286000,56
|
|
20241112,140600,4675972500,286000,286500,287000,286000,21
|
|
20241112,140500,4669958500,286500,286000,286500,286000,26
|
|
20241112,140400,4662513000,287000,285500,287000,285500,31
|
|
20241112,140300,4653634500,285500,286500,286500,285500,20
|
|
20241112,140200,4647906500,286500,285500,287000,285500,27
|
|
20241112,140100,4640176000,286000,286000,286500,286000,35
|
|
20241112,140000,4630153000,287000,285000,287000,285000,71
|
|
20241112,135900,4609818500,285000,285500,286000,285000,30
|
|
20241112,135800,4601250500,285000,286000,286000,285000,25
|
|
20241112,135700,4594103500,285500,286000,286500,285500,32
|
|
20241112,135600,4584946500,285500,286000,286500,285500,31
|
|
20241112,135500,4576083500,286000,285500,286000,285000,34
|
|
20241112,135400,4566373000,285500,285000,285500,285000,17
|
|
20241112,135300,4561521500,285500,285000,286000,285000,31
|
|
20241112,135200,4552677000,286000,285500,286000,284500,25
|
|
20241112,135100,4545538000,286500,285500,286500,284500,36
|
|
20241112,135000,4535255000,285500,285000,286000,285000,20
|
|
20241112,134900,4529544000,285000,286000,286000,285000,94
|
|
20241112,134800,4502694500,286000,285000,286000,285000,31
|
|
20241112,134700,4493848000,285500,285500,286000,285500,41
|
|
20241112,134600,4482131500,285500,285500,286000,285500,35
|
|
20241112,134500,4472130500,286000,285500,286000,284500,26
|
|
20241112,134400,4464712000,286000,284000,286000,284000,100
|
|
20241112,134300,4436160500,286000,285500,286500,284000,30
|
|
20241112,134200,4427594500,285500,284500,286000,284500,34
|
|
20241112,134100,4417885500,286000,284500,286000,284500,166
|
|
20241112,134000,4370571000,284500,283500,285000,283500,56
|
|
20241112,133900,4354656500,284000,283500,285000,283500,19
|
|
20241112,133800,4349250500,283500,284000,284500,283500,35
|
|
20241112,133700,4339307000,284000,283500,285000,283500,47
|
|
20241112,133600,4325946500,283500,283500,284000,283500,24
|
|
20241112,133500,4319141000,283500,283500,284000,283500,9
|
|
20241112,133400,4316587000,283500,284500,285000,283500,25
|
|
20241112,133300,4309487000,284000,284000,284500,283500,33
|
|
20241112,133200,4300116500,284500,284000,284500,283500,13
|
|
20241112,133100,4296425500,284500,284500,285000,284500,18
|
|
20241112,133000,4291304000,284500,285000,285000,284500,7
|
|
20241112,132900,4289311000,284500,284000,285000,283500,38
|
|
20241112,132800,4278528000,284000,284000,284000,283500,26
|
|
20241112,132700,4271144500,284000,284500,284500,284000,6
|
|
20241112,132600,4269440000,286000,284000,286000,283500,52
|
|
20241112,132500,4254619500,284000,284000,284500,283500,18
|
|
20241112,132400,4249508000,284000,283500,284000,283500,34
|
|
20241112,132300,4239857500,283500,284000,284500,283500,12
|
|
20241112,132200,4236452000,284000,283500,284000,283500,26
|
|
20241112,132100,4229076000,283500,284000,284000,283500,8
|
|
20241112,132000,4226807500,283500,284000,284000,283500,20
|
|
20241112,131900,4221133500,284000,284000,284500,284000,6
|
|
20241112,131800,4219429000,283500,284000,284000,283500,17
|
|
20241112,131700,4214607500,284000,283500,284500,283500,11
|
|
20241112,131600,4211482500,284500,285000,285000,284000,21
|
|
20241112,131500,4205512500,284500,283500,286000,283500,60
|
|
20241112,131400,4188433500,284000,284000,284000,284000,18
|
|
20241112,131300,4183321500,284000,284500,284500,284000,22
|
|
20241112,131200,4177073000,284000,284500,284500,284000,14
|
|
20241112,131100,4173094500,284000,283000,284500,283000,48
|
|
20241112,131000,4159478500,283000,284000,284000,283000,4
|
|
20241112,130900,4158344500,283500,283500,284000,283000,19
|
|
20241112,130800,4152958000,284000,284000,284000,284000,12
|
|
20241112,130700,4149550000,283500,284500,285500,283000,33
|
|
20241112,130600,4140180500,284000,284500,285000,284000,26
|
|
20241112,130500,4132783000,285000,286500,286500,285000,7
|
|
20241112,130400,4130783000,286000,284000,287000,284000,119
|
|
20241112,130300,4096832000,284500,283000,284500,283000,29
|
|
20241112,130200,4088591000,284000,283500,284000,282500,30
|
|
20241112,130100,4080094000,283500,283000,283500,283000,17
|
|
20241112,130000,4075280500,283500,283000,283500,282500,53
|
|
20241112,125900,4060288000,282500,283000,284000,282500,52
|
|
20241112,125800,4045582000,283500,283000,283500,282500,34
|
|
20241112,125700,4035960500,283000,283500,283500,282500,78
|
|
20241112,125600,4013913000,283000,283000,284000,283000,36
|
|
20241112,125500,4003723500,283000,283500,284000,283000,51
|
|
20241112,125400,3989286000,283500,284000,284500,283000,71
|
|
20241112,125300,3969177500,284000,282500,285000,282000,130
|
|
20241112,125200,3932348000,282500,282500,283000,282500,61
|
|
20241112,125100,3915115000,282500,282500,282500,282500,29
|
|
20241112,125000,3906922500,282500,283000,283000,282500,110
|
|
20241112,124900,3875814500,283000,283000,283500,283000,37
|
|
20241112,124800,3865342500,283000,283500,283500,283000,49
|
|
20241112,124700,3851472500,283000,283500,284000,283000,48
|
|
20241112,124600,3837877000,283500,284000,284500,283000,145
|
|
20241112,124500,3796765500,283500,284500,284500,283500,72
|
|
20241112,124400,3776339000,284000,284000,284500,284000,32
|
|
20241112,124300,3767249500,284000,285000,285000,284000,78
|
|
20241112,124200,3745076000,286000,284000,286000,283500,61
|
|
20241112,124100,3727694500,284000,284000,284000,283500,65
|
|
20241112,124000,3709237000,284000,284000,284000,284000,31
|
|
20241112,123900,3700433000,284000,284000,284500,284000,34
|
|
20241112,123800,3690762500,284000,284000,284000,283500,71
|
|
20241112,123700,3670603000,284000,283500,284500,283500,32
|
|
20241112,123600,3661519500,284500,284000,284500,284000,71
|
|
20241112,123500,3641354000,284500,284500,285000,284000,25
|
|
20241112,123400,3634249000,285000,285000,285000,284000,65
|
|
20241112,123300,3615752500,285000,284500,285000,284500,26
|
|
20241112,123200,3608353500,286000,285500,286000,285000,10
|
|
20241112,123100,3605498000,284500,284500,287500,284500,106
|
|
20241112,123000,3575227000,285000,284500,285000,284000,77
|
|
20241112,122900,3553314000,283500,283500,284500,283000,85
|
|
20241112,122800,3529222000,283500,283500,284500,283500,116
|
|
20241112,122700,3496329000,284000,284000,284000,283500,65
|
|
20241112,122600,3477877000,284500,284500,284500,284000,251
|
|
20241112,122500,3406575500,284500,284500,284500,284500,33
|
|
20241112,122400,3397187000,284500,285000,286000,284500,61
|
|
20241112,122300,3379823000,285000,284500,285000,284500,49
|
|
20241112,122200,3365879500,284500,285500,285500,284500,52
|
|
20241112,122100,3351067000,286500,285000,287500,284500,117
|
|
20241112,122000,3317496500,284500,284500,285000,284500,68
|
|
20241112,121900,3298147500,284500,284500,285000,284500,19
|
|
20241112,121800,3292739000,285000,285000,285500,285000,45
|
|
20241112,121700,3279908500,284500,284000,285000,284000,72
|
|
20241112,121600,3259423500,284000,284000,284500,284000,31
|
|
20241112,121500,3250616000,284000,284500,285000,284000,73
|
|
20241112,121400,3229869000,284500,284500,285000,284500,24
|
|
20241112,121300,3223035500,284500,285000,285000,284500,52
|
|
20241112,121200,3208239000,285000,285000,285500,284500,27
|
|
20241112,121100,3200543500,285500,284500,287500,284000,730
|
|
20241112,121000,2992547500,284500,285500,286000,284500,533
|
|
20241112,120900,2840648500,285500,285500,286000,285500,48
|
|
20241112,120800,2826943500,286000,285500,286500,285500,48
|
|
20241112,120700,2813230500,285500,286000,286000,285500,9
|
|
20241112,120600,2810658000,286000,285500,286000,285500,80
|
|
20241112,120500,2787809500,286000,286000,286000,285500,42
|
|
20241112,120400,2775800000,286000,286000,286000,285500,27
|
|
20241112,120300,2768084000,285500,285500,285500,285500,59
|
|
20241112,120200,2751239500,285500,286500,286500,285500,57
|
|
20241112,120100,2734950000,285500,285500,286000,285500,37
|
|
20241112,120000,2724373000,285500,286000,287000,285500,62
|
|
20241112,115900,2706646000,286000,285500,286000,285500,64
|
|
20241112,115800,2688372000,286000,285500,286000,285500,41
|
|
20241112,115700,2676657500,286000,285500,286000,285500,28
|
|
20241112,115600,2668660500,285500,286000,286000,285500,102
|
|
20241112,115500,2639538000,286500,286000,286500,285500,75
|
|
20241112,115400,2618093500,286000,286000,286500,286000,54
|
|
20241112,115300,2602648500,286000,286000,286500,286000,45
|
|
20241112,115200,2589776000,286000,286500,286500,286000,69
|
|
20241112,115100,2570037000,286500,286000,286500,286000,42
|
|
20241112,115000,2558022500,286000,286000,286000,286000,13
|
|
20241112,114900,2554304500,286000,286000,286500,286000,83
|
|
20241112,114800,2530553500,286000,286500,287000,286000,66
|
|
20241112,114700,2511663000,286500,286500,287000,286000,58
|
|
20241112,114600,2495053500,286500,287000,287000,286500,30
|
|
20241112,114500,2486457500,287000,286500,287000,286500,55
|
|
20241112,114400,2470698000,287000,287500,288500,286500,31
|
|
20241112,114300,2461802000,288000,286500,288000,286500,54
|
|
20241112,114200,2446312500,286500,286500,286500,286000,89
|
|
20241112,114100,2420841000,286500,286000,286500,286000,48
|
|
20241112,114000,2407106500,286000,286500,287000,286000,36
|
|
20241112,113900,2396793500,287000,287000,287000,286500,38
|
|
20241112,113800,2385902000,286500,286500,287000,286500,42
|
|
20241112,113700,2373868500,286500,286500,289000,286000,162
|
|
20241112,113600,2327423000,286500,286500,287000,286500,44
|
|
20241112,113500,2314815500,286500,287000,287000,286500,60
|
|
20241112,113400,2297619000,287000,287000,287500,287000,76
|
|
20241112,113300,2275806000,287000,287000,287500,287000,41
|
|
20241112,113200,2264036500,287000,287000,287500,287000,30
|
|
20241112,113100,2255426000,287000,287500,287500,287000,40
|
|
20241112,113000,2243940000,287500,287000,288000,287000,49
|
|
20241112,112900,2229857500,287000,287500,288000,287000,33
|
|
20241112,112800,2220371500,287500,287000,288000,287000,52
|
|
20241112,112700,2205421000,287000,287000,288000,287000,56
|
|
20241112,112600,2189315000,287000,287000,287500,287000,45
|
|
20241112,112500,2176390500,287000,287500,287500,287000,40
|
|
20241112,112400,2164901000,287000,288000,288000,287000,55
|
|
20241112,112300,2149108000,287500,287500,288000,287000,41
|
|
20241112,112200,2137321500,287000,288000,288000,287000,26
|
|
20241112,112100,2129846500,287000,287000,288500,287000,62
|
|
20241112,112000,2112016500,288000,287000,288000,287000,48
|
|
20241112,111900,2098226000,287000,287500,288000,287000,47
|
|
20241112,111800,2084717500,287500,287500,287500,287000,59
|
|
20241112,111700,2067758000,287500,287500,288000,287000,62
|
|
20241112,111600,2049945500,287500,287000,287500,287000,53
|
|
20241112,111500,2034721000,287500,287000,287500,287000,24
|
|
20241112,111400,2027829000,287000,288000,288000,287000,45
|
|
20241112,111300,2014903000,287500,288000,288000,287000,38
|
|
20241112,111200,2003982500,287000,287000,288000,286500,73
|
|
20241112,111100,1983017500,287000,287000,288000,287000,72
|
|
20241112,111000,1962341000,287000,287500,288000,286500,449
|
|
20241112,110900,1833369000,287500,288000,288000,287500,32
|
|
20241112,110800,1824161500,288000,288000,288000,288000,28
|
|
20241112,110700,1816097500,288000,288000,288500,288000,52
|
|
20241112,110600,1801119000,288500,288500,289000,288500,55
|
|
20241112,110500,1785245500,288500,288000,289000,287500,44
|
|
20241112,110400,1772584500,288000,288000,288000,287500,130
|
|
20241112,110300,1735193500,288500,288000,288500,288000,202
|
|
20241112,110200,1677014000,288000,288500,288500,288000,29
|
|
20241112,110100,1668661500,288500,288500,289500,288000,31
|
|
20241112,110000,1659716000,288500,288000,288500,288000,55
|
|
20241112,105900,1643868000,288000,288500,289500,288000,33
|
|
20241112,105800,1634347500,288500,288500,289000,288000,61
|
|
20241112,105700,1616755000,288500,289000,289000,288500,72
|
|
20241112,105600,1595961000,288500,288500,289000,288500,50
|
|
20241112,105500,1581535500,288500,289000,289000,288500,35
|
|
20241112,105400,1571434000,288500,289000,289500,288500,57
|
|
20241112,105300,1554951500,289000,289500,289500,289000,55
|
|
20241112,105200,1539053000,289500,289000,289500,289000,106
|
|
20241112,105100,1508418000,289500,290500,290500,289000,687
|
|
20241112,105000,1309316500,290000,290000,290500,290000,41
|
|
20241112,104900,1297426000,290500,290500,291000,290000,191
|
|
20241112,104800,1241945500,291000,291500,292500,290500,166
|
|
20241112,104700,1193624000,292000,291500,292000,291500,31
|
|
20241112,104600,1184587000,292500,292000,292500,291500,63
|
|
20241112,104500,1166196000,292000,292000,292500,291500,48
|
|
20241112,104400,1152183500,292000,291500,293500,291500,75
|
|
20241112,104300,1130222000,291500,291500,292500,291500,45
|
|
20241112,104200,1117087500,292500,293000,293000,291500,92
|
|
20241112,104100,1090192500,293000,292000,293500,291500,74
|
|
20241112,104000,1068522000,292500,292000,292500,291500,19
|
|
20241112,103900,1062976500,292000,292000,292000,291500,10
|
|
20241112,103800,1060059000,292000,292000,292000,292000,5
|
|
20241112,103700,1058599000,292000,292000,292500,291500,8
|
|
20241112,103600,1056263000,292000,291500,292000,291500,9
|
|
20241112,103500,1053637500,292000,292500,292500,292000,11
|
|
20241112,103400,1050421500,293000,292000,293000,292000,71
|
|
20241112,103300,1029623000,292500,292000,293000,291500,93
|
|
20241112,103200,1002441500,291500,291500,292000,291500,20
|
|
20241112,103100,996606500,291500,291500,291500,291500,13
|
|
20241112,103000,992817000,291500,292000,292000,291500,13
|
|
20241112,102900,989024500,291500,291500,291500,291500,8
|
|
20241112,102800,986692500,292000,291500,292000,291500,11
|
|
20241112,102700,983485000,291500,291500,292000,291500,7
|
|
20241112,102600,981444000,291500,292000,292000,291500,7
|
|
20241112,102500,979402500,291500,292000,292000,291500,30
|
|
20241112,102400,970652000,292500,292500,292500,292500,101
|
|
20241112,102300,941109500,292500,292000,293000,292000,19
|
|
20241112,102200,935557500,292000,293000,293500,292000,135
|
|
20241112,102100,896062000,292500,292500,293000,292500,34
|
|
20241112,102000,886115000,292500,292500,292500,292500,5
|
|
20241112,101900,884652500,293000,292500,293000,292500,12
|
|
20241112,101800,881139000,292500,293000,293000,292500,14
|
|
20241112,101700,877042000,293000,293000,293000,293000,36
|
|
20241112,101600,866494000,293000,293500,293500,293000,10
|
|
20241112,101500,863563500,293000,293500,293500,293000,12
|
|
20241112,101400,860043500,293000,293000,293500,293000,12
|
|
20241112,101300,856526500,293000,293500,293500,293000,8
|
|
20241112,101200,854181500,292500,293500,294000,292500,47
|
|
20241112,101100,840387500,293000,293000,293000,292500,76
|
|
20241112,101000,818122000,293500,293000,293500,293000,16
|
|
20241112,100900,813429500,292500,293000,293000,292500,11
|
|
20241112,100800,810211500,292500,292500,293500,292500,14
|
|
20241112,100700,806107500,293000,292500,293000,292500,16
|
|
20241112,100600,801424500,292500,293000,293000,292500,9
|
|
20241112,100500,798789500,293000,293000,293000,292500,17
|
|
20241112,100400,793810500,293000,292500,293000,292000,72
|
|
20241112,100300,772746000,292500,292500,293000,292500,23
|
|
20241112,100200,766013500,292500,292000,292500,292000,10
|
|
20241112,100100,763092000,292000,292000,292000,292000,4
|
|
20241112,100000,761924000,292500,292500,293000,292000,52
|
|
20241112,095900,746711000,291500,291500,292000,291500,14
|
|
20241112,095800,742628000,292000,292000,292000,292000,1
|
|
20241112,095700,742336000,291500,291500,292000,291500,7
|
|
20241112,095600,740294000,291500,291500,292000,291500,116
|
|
20241112,095500,706427000,291500,291500,291500,291500,3
|
|
20241112,095400,705552500,291500,291500,292000,291000,12
|
|
20241112,095300,702054000,291000,292000,292000,291000,12
|
|
20241112,095200,698557500,292000,292000,292000,290500,6
|
|
20241112,095100,696810000,291500,292000,292000,291500,10
|
|
20241112,095000,693891000,292500,292000,292500,291500,48
|
|
20241112,094900,679875500,291500,292000,292000,291500,6
|
|
20241112,094800,678126000,290500,291000,291500,290500,24
|
|
20241112,094700,671143000,291000,290500,291500,290500,7
|
|
20241112,094600,669105500,291500,290500,291500,290500,40
|
|
20241112,094500,657478000,291000,291000,291000,290500,14
|
|
20241112,094400,653408000,290500,291000,291000,290500,8
|
|
20241112,094300,651081500,291000,290500,291000,290500,5
|
|
20241112,094200,649628000,292000,291000,292000,290500,104
|
|
20241112,094100,619399500,291000,291000,291000,290500,44
|
|
20241112,094000,606608500,290500,291000,291000,290500,8
|
|
20241112,093900,604281500,291000,290500,291000,290500,25
|
|
20241112,093800,597010000,290500,290500,291000,290500,61
|
|
20241112,093700,579264500,290500,290500,291000,290500,43
|
|
20241112,093600,566756500,291000,291000,291000,291000,21
|
|
20241112,093500,560645500,291000,291000,291000,291000,11
|
|
20241112,093400,557444500,291000,291500,291500,291000,9
|
|
20241112,093300,554824000,291500,292000,292000,291500,3
|
|
20241112,093200,553949000,292500,291000,292500,290500,84
|
|
20241112,093100,529500000,291000,292500,292500,291000,16
|
|
20241112,093000,524832000,292500,292000,292500,291500,124
|
|
20241112,092900,488631500,292000,294000,294000,292000,94
|
|
20241112,092800,461116500,294000,295000,295000,293000,14
|
|
20241112,092700,457003000,293000,293500,295500,293000,109
|
|
20241112,092600,424943000,293000,292500,293000,292000,148
|
|
20241112,092500,381684500,293000,293000,293500,292500,22
|
|
20241112,092400,375238000,293000,293000,293500,292500,42
|
|
20241112,092300,362932000,293000,293000,293000,292500,10
|
|
20241112,092200,360004500,293000,292500,293000,292500,5
|
|
20241112,092100,358540000,292500,293000,293500,292500,78
|
|
20241112,092000,335710500,293500,293500,293500,293500,61
|
|
20241112,091900,317807000,293500,293500,294000,293500,12
|
|
20241112,091800,314282500,293500,293500,293500,293500,30
|
|
20241112,091700,305477500,294000,294000,294000,293500,18
|
|
20241112,091600,300186000,294000,294500,294500,294000,34
|
|
20241112,091500,290176500,294500,294000,294500,294000,78
|
|
20241112,091400,267233500,294000,294000,294500,294000,6
|
|
20241112,091300,265468500,295500,294000,295500,294000,11
|
|
20241112,091200,262233000,294500,294500,296000,294000,62
|
|
20241112,091100,243977500,294000,294000,294000,294000,2
|
|
20241112,091000,243389500,294500,292500,294500,292000,48
|
|
20241112,090900,229328500,292500,293500,294000,292000,78
|
|
20241112,090800,206530500,294000,295000,295000,294000,56
|
|
20241112,090700,190055500,295000,296000,296000,294500,148
|
|
20241112,090600,146367500,296000,296500,296500,296000,19
|
|
20241112,090500,140741000,296000,296000,298000,296000,75
|
|
20241112,090400,118507500,296000,296000,296000,296000,20
|
|
20241112,090300,112587500,296000,296500,296500,296000,31
|
|
20241112,090200,103403500,296500,295500,296500,295500,32
|
|
20241112,090100,93946500,295500,295000,295500,295000,12
|
|
20241112,090000,90401500,295000,295500,296000,294500,305
|