723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,210000,11878991000,284000,284000,284000,284000,385
|
|
20241113,205900,11878991000,284000,284000,284000,284000,0
|
|
20241113,205800,11878991000,284000,284000,284000,284000,0
|
|
20241113,205700,11878991000,284000,284000,284000,284000,0
|
|
20241113,205600,11878991000,284000,284000,284000,284000,0
|
|
20241113,205500,11878991000,284000,284000,284000,284000,0
|
|
20241113,205400,11878991000,284000,284000,284000,284000,0
|
|
20241113,205300,11878991000,284000,284000,284000,284000,0
|
|
20241113,205200,11878991000,284000,284000,284000,284000,0
|
|
20241113,205100,11878991000,284000,284000,284000,284000,0
|
|
20241113,205000,11878991000,284000,284000,284000,284000,0
|
|
20241113,204900,11878991000,284000,284000,284000,284000,0
|
|
20241113,204800,11878991000,284000,284000,284000,284000,0
|
|
20241113,204700,11878991000,284000,284000,284000,284000,0
|
|
20241113,204600,11878991000,284000,284000,284000,284000,0
|
|
20241113,204500,11878991000,284000,284000,284000,284000,0
|
|
20241113,204400,11878991000,284000,284000,284000,284000,0
|
|
20241113,204300,11878991000,284000,284000,284000,284000,0
|
|
20241113,204200,11878991000,284000,284000,284000,284000,0
|
|
20241113,204100,11878991000,284000,284000,284000,284000,0
|
|
20241113,204000,11878991000,284000,284000,284000,284000,0
|
|
20241113,203900,11878991000,284000,284000,284000,284000,0
|
|
20241113,203800,11878991000,284000,284000,284000,284000,0
|
|
20241113,203700,11878991000,284000,284000,284000,284000,0
|
|
20241113,203600,11878991000,284000,284000,284000,284000,0
|
|
20241113,203500,11878991000,284000,284000,284000,284000,0
|
|
20241113,203400,11878991000,284000,284000,284000,284000,0
|
|
20241113,203300,11878991000,284000,284000,284000,284000,0
|
|
20241113,203200,11878991000,284000,284000,284000,284000,0
|
|
20241113,203100,11878991000,284000,284000,284000,284000,0
|
|
20241113,203000,11878991000,284000,284000,284000,284000,385
|
|
20241113,202900,11878991000,284000,284000,284000,284000,0
|
|
20241113,202800,11878991000,284000,284000,284000,284000,0
|
|
20241113,202700,11878991000,284000,284000,284000,284000,0
|
|
20241113,202600,11878991000,284000,284000,284000,284000,0
|
|
20241113,202500,11878991000,284000,284000,284000,284000,0
|
|
20241113,202400,11878991000,284000,284000,284000,284000,0
|
|
20241113,202300,11878991000,284000,284000,284000,284000,0
|
|
20241113,202200,11878991000,284000,284000,284000,284000,0
|
|
20241113,202100,11878991000,284000,284000,284000,284000,0
|
|
20241113,202000,11878991000,284000,284000,284000,284000,0
|
|
20241113,201900,11878991000,284000,284000,284000,284000,0
|
|
20241113,201800,11878991000,284000,284000,284000,284000,0
|
|
20241113,201700,11878991000,284000,284000,284000,284000,0
|
|
20241113,201600,11878991000,284000,284000,284000,284000,0
|
|
20241113,201500,11878991000,284000,284000,284000,284000,0
|
|
20241113,201400,11878991000,284000,284000,284000,284000,0
|
|
20241113,201300,11878991000,284000,284000,284000,284000,0
|
|
20241113,201200,11878991000,284000,284000,284000,284000,0
|
|
20241113,201100,11878991000,284000,284000,284000,284000,0
|
|
20241113,201000,11878991000,284000,284000,284000,284000,0
|
|
20241113,200900,11878991000,284000,284000,284000,284000,0
|
|
20241113,200800,11878991000,284000,284000,284000,284000,0
|
|
20241113,200700,11878991000,284000,284000,284000,284000,0
|
|
20241113,200600,11878991000,284000,284000,284000,284000,0
|
|
20241113,200500,11878991000,284000,284000,284000,284000,0
|
|
20241113,200400,11878991000,284000,284000,284000,284000,0
|
|
20241113,200300,11878991000,284000,284000,284000,284000,0
|
|
20241113,200200,11878991000,284000,284000,284000,284000,0
|
|
20241113,200100,11878991000,284000,284000,284000,284000,0
|
|
20241113,200000,11878991000,284000,284000,284000,284000,385
|
|
20241113,195900,11878991000,284000,284000,284000,284000,0
|
|
20241113,195800,11878991000,284000,284000,284000,284000,0
|
|
20241113,195700,11878991000,284000,284000,284000,284000,0
|
|
20241113,195600,11878991000,284000,284000,284000,284000,0
|
|
20241113,195500,11878991000,284000,284000,284000,284000,0
|
|
20241113,195400,11878991000,284000,284000,284000,284000,0
|
|
20241113,195300,11878991000,284000,284000,284000,284000,0
|
|
20241113,195200,11878991000,284000,284000,284000,284000,0
|
|
20241113,195100,11878991000,284000,284000,284000,284000,0
|
|
20241113,195000,11878991000,284000,284000,284000,284000,0
|
|
20241113,194900,11878991000,284000,284000,284000,284000,0
|
|
20241113,194800,11878991000,284000,284000,284000,284000,0
|
|
20241113,194700,11878991000,284000,284000,284000,284000,0
|
|
20241113,194600,11878991000,284000,284000,284000,284000,0
|
|
20241113,194500,11878991000,284000,284000,284000,284000,0
|
|
20241113,194400,11878991000,284000,284000,284000,284000,0
|
|
20241113,194300,11878991000,284000,284000,284000,284000,0
|
|
20241113,194200,11878991000,284000,284000,284000,284000,0
|
|
20241113,194100,11878991000,284000,284000,284000,284000,0
|
|
20241113,194000,11878991000,284000,284000,284000,284000,0
|
|
20241113,193900,11878991000,284000,284000,284000,284000,0
|
|
20241113,193800,11878991000,284000,284000,284000,284000,0
|
|
20241113,193700,11878991000,284000,284000,284000,284000,0
|
|
20241113,193600,11878991000,284000,284000,284000,284000,0
|
|
20241113,193500,11878991000,284000,284000,284000,284000,0
|
|
20241113,193400,11878991000,284000,284000,284000,284000,0
|
|
20241113,193300,11878991000,284000,284000,284000,284000,0
|
|
20241113,193200,11878991000,284000,284000,284000,284000,0
|
|
20241113,193100,11878991000,284000,284000,284000,284000,0
|
|
20241113,193000,11878991000,284000,284000,284000,284000,385
|
|
20241113,192900,11878991000,284000,284000,284000,284000,0
|
|
20241113,192800,11878991000,284000,284000,284000,284000,0
|
|
20241113,192700,11878991000,284000,284000,284000,284000,0
|
|
20241113,192600,11878991000,284000,284000,284000,284000,0
|
|
20241113,192500,11878991000,284000,284000,284000,284000,0
|
|
20241113,192400,11878991000,284000,284000,284000,284000,0
|
|
20241113,192300,11878991000,284000,284000,284000,284000,0
|
|
20241113,192200,11878991000,284000,284000,284000,284000,0
|
|
20241113,192100,11878991000,284000,284000,284000,284000,0
|
|
20241113,192000,11878991000,284000,284000,284000,284000,0
|
|
20241113,191900,11878991000,284000,284000,284000,284000,0
|
|
20241113,191800,11878991000,284000,284000,284000,284000,0
|
|
20241113,191700,11878991000,284000,284000,284000,284000,0
|
|
20241113,191600,11878991000,284000,284000,284000,284000,0
|
|
20241113,191500,11878991000,284000,284000,284000,284000,0
|
|
20241113,191400,11878991000,284000,284000,284000,284000,0
|
|
20241113,191300,11878991000,284000,284000,284000,284000,0
|
|
20241113,191200,11878991000,284000,284000,284000,284000,0
|
|
20241113,191100,11878991000,284000,284000,284000,284000,0
|
|
20241113,191000,11878991000,284000,284000,284000,284000,0
|
|
20241113,190900,11878991000,284000,284000,284000,284000,0
|
|
20241113,190800,11878991000,284000,284000,284000,284000,0
|
|
20241113,190700,11878991000,284000,284000,284000,284000,0
|
|
20241113,190600,11878991000,284000,284000,284000,284000,0
|
|
20241113,190500,11878991000,284000,284000,284000,284000,0
|
|
20241113,190400,11878991000,284000,284000,284000,284000,0
|
|
20241113,190300,11878991000,284000,284000,284000,284000,0
|
|
20241113,190200,11878991000,284000,284000,284000,284000,0
|
|
20241113,190100,11878991000,284000,284000,284000,284000,0
|
|
20241113,190000,11878991000,284000,284000,284000,284000,385
|
|
20241113,185900,11878991000,284000,284000,284000,284000,0
|
|
20241113,185800,11878991000,284000,284000,284000,284000,0
|
|
20241113,185700,11878991000,284000,284000,284000,284000,0
|
|
20241113,185600,11878991000,284000,284000,284000,284000,0
|
|
20241113,185500,11878991000,284000,284000,284000,284000,0
|
|
20241113,185400,11878991000,284000,284000,284000,284000,0
|
|
20241113,185300,11878991000,284000,284000,284000,284000,0
|
|
20241113,185200,11878991000,284000,284000,284000,284000,0
|
|
20241113,185100,11878991000,284000,284000,284000,284000,0
|
|
20241113,185000,11878991000,284000,284000,284000,284000,0
|
|
20241113,184900,11878991000,284000,284000,284000,284000,0
|
|
20241113,184800,11878991000,284000,284000,284000,284000,0
|
|
20241113,184700,11878991000,284000,284000,284000,284000,0
|
|
20241113,184600,11878991000,284000,284000,284000,284000,0
|
|
20241113,184500,11878991000,284000,284000,284000,284000,0
|
|
20241113,184400,11878991000,284000,284000,284000,284000,0
|
|
20241113,184300,11878991000,284000,284000,284000,284000,0
|
|
20241113,184200,11878991000,284000,284000,284000,284000,0
|
|
20241113,184100,11878991000,284000,284000,284000,284000,0
|
|
20241113,184000,11878991000,284000,284000,284000,284000,0
|
|
20241113,183900,11878991000,284000,284000,284000,284000,0
|
|
20241113,183800,11878991000,284000,284000,284000,284000,0
|
|
20241113,183700,11878991000,284000,284000,284000,284000,0
|
|
20241113,183600,11878991000,284000,284000,284000,284000,0
|
|
20241113,183500,11878991000,284000,284000,284000,284000,0
|
|
20241113,183400,11878991000,284000,284000,284000,284000,0
|
|
20241113,183300,11878991000,284000,284000,284000,284000,0
|
|
20241113,183200,11878991000,284000,284000,284000,284000,0
|
|
20241113,183100,11878991000,284000,284000,284000,284000,0
|
|
20241113,183000,11878991000,284000,284000,284000,284000,385
|
|
20241113,182900,11878991000,284000,284000,284000,284000,0
|
|
20241113,182800,11878991000,284000,284000,284000,284000,0
|
|
20241113,182700,11878991000,284000,284000,284000,284000,0
|
|
20241113,182600,11878991000,284000,284000,284000,284000,0
|
|
20241113,182500,11878991000,284000,284000,284000,284000,0
|
|
20241113,182400,11878991000,284000,284000,284000,284000,0
|
|
20241113,182300,11878991000,284000,284000,284000,284000,0
|
|
20241113,182200,11878991000,284000,284000,284000,284000,0
|
|
20241113,182100,11878991000,284000,284000,284000,284000,0
|
|
20241113,182000,11878991000,284000,284000,284000,284000,0
|
|
20241113,181900,11878991000,284000,284000,284000,284000,0
|
|
20241113,181800,11878991000,284000,284000,284000,284000,0
|
|
20241113,181700,11878991000,284000,284000,284000,284000,0
|
|
20241113,181600,11878991000,284000,284000,284000,284000,0
|
|
20241113,181500,11878991000,284000,284000,284000,284000,0
|
|
20241113,181400,11878991000,284000,284000,284000,284000,0
|
|
20241113,181300,11878991000,284000,284000,284000,284000,0
|
|
20241113,181200,11878991000,284000,284000,284000,284000,0
|
|
20241113,181100,11878991000,284000,284000,284000,284000,0
|
|
20241113,181000,11878991000,284000,284000,284000,284000,0
|
|
20241113,180900,11878991000,284000,284000,284000,284000,0
|
|
20241113,180800,11878991000,284000,284000,284000,284000,0
|
|
20241113,180700,11878991000,284000,284000,284000,284000,0
|
|
20241113,180600,11878991000,284000,284000,284000,284000,0
|
|
20241113,180500,11878991000,284000,284000,284000,284000,0
|
|
20241113,180400,11878991000,284000,284000,284000,284000,0
|
|
20241113,180300,11878991000,284000,284000,284000,284000,0
|
|
20241113,180200,11878991000,284000,284000,284000,284000,0
|
|
20241113,180100,11878991000,284000,284000,284000,284000,0
|
|
20241113,180000,11878991000,284000,284000,284000,284000,385
|
|
20241113,175900,11878991000,284000,284000,284000,284000,0
|
|
20241113,175800,11878991000,284000,284000,284000,284000,0
|
|
20241113,175700,11878991000,284000,284000,284000,284000,0
|
|
20241113,175600,11878991000,284000,284000,284000,284000,0
|
|
20241113,175500,11878991000,284000,284000,284000,284000,0
|
|
20241113,175400,11878991000,284000,284000,284000,284000,0
|
|
20241113,175300,11878991000,284000,284000,284000,284000,0
|
|
20241113,175200,11878991000,284000,284000,284000,284000,0
|
|
20241113,175100,11878991000,284000,284000,284000,284000,0
|
|
20241113,175000,11878991000,284000,284000,284000,284000,0
|
|
20241113,174900,11878991000,284000,284000,284000,284000,0
|
|
20241113,174800,11878991000,284000,284000,284000,284000,0
|
|
20241113,174700,11878991000,284000,284000,284000,284000,0
|
|
20241113,174600,11878991000,284000,284000,284000,284000,0
|
|
20241113,174500,11878991000,284000,284000,284000,284000,0
|
|
20241113,174400,11878991000,284000,284000,284000,284000,0
|
|
20241113,174300,11878991000,284000,284000,284000,284000,0
|
|
20241113,174200,11878991000,284000,284000,284000,284000,0
|
|
20241113,174100,11878991000,284000,284000,284000,284000,0
|
|
20241113,174000,11878991000,284000,284000,284000,284000,0
|
|
20241113,173900,11878991000,284000,284000,284000,284000,0
|
|
20241113,173800,11878991000,284000,284000,284000,284000,0
|
|
20241113,173700,11878991000,284000,284000,284000,284000,0
|
|
20241113,173600,11878991000,284000,284000,284000,284000,0
|
|
20241113,173500,11878991000,284000,284000,284000,284000,0
|
|
20241113,173400,11878991000,284000,284000,284000,284000,0
|
|
20241113,173300,11878991000,284000,284000,284000,284000,0
|
|
20241113,173200,11878991000,284000,284000,284000,284000,0
|
|
20241113,173100,11878991000,284000,284000,284000,284000,0
|
|
20241113,173000,11878991000,284000,284000,284000,284000,385
|
|
20241113,172900,11878991000,284000,284000,284000,284000,0
|
|
20241113,172800,11878991000,284000,284000,284000,284000,0
|
|
20241113,172700,11878991000,284000,284000,284000,284000,0
|
|
20241113,172600,11878991000,284000,284000,284000,284000,0
|
|
20241113,172500,11878991000,284000,284000,284000,284000,0
|
|
20241113,172400,11878991000,284000,284000,284000,284000,0
|
|
20241113,172300,11878991000,284000,284000,284000,284000,0
|
|
20241113,172200,11878991000,284000,284000,284000,284000,0
|
|
20241113,172100,11878991000,284000,284000,284000,284000,0
|
|
20241113,172000,11878991000,284000,284000,284000,284000,0
|
|
20241113,171900,11878991000,284000,284000,284000,284000,0
|
|
20241113,171800,11878991000,284000,284000,284000,284000,0
|
|
20241113,171700,11878991000,284000,284000,284000,284000,0
|
|
20241113,171600,11878991000,284000,284000,284000,284000,0
|
|
20241113,171500,11878991000,284000,284000,284000,284000,0
|
|
20241113,171400,11878991000,284000,284000,284000,284000,0
|
|
20241113,171300,11878991000,284000,284000,284000,284000,0
|
|
20241113,171200,11878991000,284000,284000,284000,284000,0
|
|
20241113,171100,11878991000,284000,284000,284000,284000,0
|
|
20241113,171000,11878991000,284000,284000,284000,284000,0
|
|
20241113,170900,11878991000,284000,284000,284000,284000,0
|
|
20241113,170800,11878991000,284000,284000,284000,284000,0
|
|
20241113,170700,11878991000,284000,284000,284000,284000,0
|
|
20241113,170600,11878991000,284000,284000,284000,284000,0
|
|
20241113,170500,11878991000,284000,284000,284000,284000,0
|
|
20241113,170400,11878991000,284000,284000,284000,284000,0
|
|
20241113,170300,11878991000,284000,284000,284000,284000,0
|
|
20241113,170200,11878991000,284000,284000,284000,284000,0
|
|
20241113,170100,11878991000,284000,284000,284000,284000,0
|
|
20241113,170000,11878991000,284000,284000,284000,284000,385
|
|
20241113,165900,11878991000,284000,284000,284000,284000,0
|
|
20241113,165800,11878991000,284000,284000,284000,284000,0
|
|
20241113,165700,11878991000,284000,284000,284000,284000,0
|
|
20241113,165600,11878991000,284000,284000,284000,284000,0
|
|
20241113,165500,11878991000,284000,284000,284000,284000,0
|
|
20241113,165400,11878991000,284000,284000,284000,284000,0
|
|
20241113,165300,11878991000,284000,284000,284000,284000,0
|
|
20241113,165200,11878991000,284000,284000,284000,284000,0
|
|
20241113,165100,11878991000,284000,284000,284000,284000,0
|
|
20241113,165000,11878991000,284000,284000,284000,284000,0
|
|
20241113,164900,11878991000,284000,284000,284000,284000,0
|
|
20241113,164800,11878991000,284000,284000,284000,284000,0
|
|
20241113,164700,11878991000,284000,284000,284000,284000,0
|
|
20241113,164600,11878991000,284000,284000,284000,284000,0
|
|
20241113,164500,11878991000,284000,284000,284000,284000,0
|
|
20241113,164400,11878991000,284000,284000,284000,284000,0
|
|
20241113,164300,11878991000,284000,284000,284000,284000,0
|
|
20241113,164200,11878991000,284000,284000,284000,284000,0
|
|
20241113,164100,11878991000,284000,284000,284000,284000,0
|
|
20241113,164000,11878991000,284000,284000,284000,284000,0
|
|
20241113,163900,11878991000,284000,284000,284000,284000,0
|
|
20241113,163800,11878991000,284000,284000,284000,284000,0
|
|
20241113,163700,11878991000,284000,284000,284000,284000,0
|
|
20241113,163600,11878991000,284000,284000,284000,284000,0
|
|
20241113,163500,11878991000,284000,284000,284000,284000,0
|
|
20241113,163400,11878991000,284000,284000,284000,284000,0
|
|
20241113,163300,11878991000,284000,284000,284000,284000,0
|
|
20241113,163200,11878991000,284000,284000,284000,284000,0
|
|
20241113,163100,11878991000,284000,284000,284000,284000,0
|
|
20241113,163000,11878991000,284000,284000,284000,284000,385
|
|
20241113,162900,11878991000,284000,284000,284000,284000,0
|
|
20241113,162800,11878991000,284000,284000,284000,284000,0
|
|
20241113,162700,11878991000,284000,284000,284000,284000,0
|
|
20241113,162600,11878991000,284000,284000,284000,284000,0
|
|
20241113,162500,11878991000,284000,284000,284000,284000,0
|
|
20241113,162400,11878991000,284000,284000,284000,284000,0
|
|
20241113,162300,11878991000,284000,284000,284000,284000,0
|
|
20241113,162200,11878991000,284000,284000,284000,284000,0
|
|
20241113,162100,11878991000,284000,284000,284000,284000,0
|
|
20241113,162000,11878991000,284000,284000,284000,284000,0
|
|
20241113,161900,11878991000,284000,284000,284000,284000,0
|
|
20241113,161800,11878991000,284000,284000,284000,284000,0
|
|
20241113,161700,11878991000,284000,284000,284000,284000,0
|
|
20241113,161600,11878991000,284000,284000,284000,284000,0
|
|
20241113,161500,11878991000,284000,284000,284000,284000,0
|
|
20241113,161400,11878991000,284000,284000,284000,284000,0
|
|
20241113,161300,11878991000,284000,284000,284000,284000,0
|
|
20241113,161200,11878991000,284000,284000,284000,284000,0
|
|
20241113,161100,11878991000,284000,284000,284000,284000,0
|
|
20241113,161000,11878991000,284000,284000,284000,284000,0
|
|
20241113,160900,11878991000,284000,284000,284000,284000,0
|
|
20241113,160800,11878991000,284000,284000,284000,284000,0
|
|
20241113,160700,11878991000,284000,284000,284000,284000,0
|
|
20241113,160600,11878991000,284000,284000,284000,284000,0
|
|
20241113,160500,11878991000,284000,284000,284000,284000,0
|
|
20241113,160400,11878991000,284000,284000,284000,284000,0
|
|
20241113,160300,11878991000,284000,284000,284000,284000,0
|
|
20241113,160200,11878991000,284000,284000,284000,284000,0
|
|
20241113,160100,11878991000,284000,284000,284000,284000,0
|
|
20241113,160000,11878991000,284000,284000,284000,284000,385
|
|
20241113,155900,11878991000,284000,284000,284000,284000,0
|
|
20241113,155800,11878991000,284000,284000,284000,284000,0
|
|
20241113,155700,11878991000,284000,284000,284000,284000,0
|
|
20241113,155600,11878991000,284000,284000,284000,284000,0
|
|
20241113,155500,11878991000,284000,284000,284000,284000,0
|
|
20241113,155400,11878991000,284000,284000,284000,284000,0
|
|
20241113,155300,11878991000,284000,284000,284000,284000,0
|
|
20241113,155200,11878991000,284000,284000,284000,284000,0
|
|
20241113,155100,11878991000,284000,284000,284000,284000,0
|
|
20241113,155000,11878991000,284000,284000,284000,284000,0
|
|
20241113,154900,11878991000,284000,284000,284000,284000,0
|
|
20241113,154800,11878991000,284000,284000,284000,284000,0
|
|
20241113,154700,11878991000,284000,284000,284000,284000,0
|
|
20241113,154600,11878991000,284000,284000,284000,284000,0
|
|
20241113,154500,11878991000,284000,284000,284000,284000,0
|
|
20241113,154400,11878991000,284000,284000,284000,284000,0
|
|
20241113,154300,11878991000,284000,284000,284000,284000,0
|
|
20241113,154200,11878991000,284000,284000,284000,284000,0
|
|
20241113,154100,11878991000,284000,284000,284000,284000,0
|
|
20241113,154000,11878991000,284000,284000,284000,284000,0
|
|
20241113,153900,11878991000,284000,284000,284000,284000,0
|
|
20241113,153800,11878991000,284000,284000,284000,284000,0
|
|
20241113,153700,11878991000,284000,284000,284000,284000,0
|
|
20241113,153600,11878991000,284000,284000,284000,284000,0
|
|
20241113,153500,11878991000,284000,284000,284000,284000,0
|
|
20241113,153400,11878991000,284000,284000,284000,284000,0
|
|
20241113,153300,11878991000,284000,284000,284000,284000,0
|
|
20241113,153200,11878991000,284000,284000,284000,284000,0
|
|
20241113,153100,11878991000,284000,284000,284000,284000,0
|
|
20241113,153000,11878991000,284000,284000,284000,284000,770
|
|
20241113,152900,11769651000,286500,286500,286500,286500,0
|
|
20241113,152800,11769651000,286500,286500,286500,286500,0
|
|
20241113,152700,11769651000,286500,286500,286500,286500,0
|
|
20241113,152600,11769651000,286500,286500,286500,286500,0
|
|
20241113,152500,11769651000,286500,286500,286500,286500,0
|
|
20241113,152400,11769651000,286500,286500,286500,286500,0
|
|
20241113,152300,11769651000,286500,286500,286500,286500,0
|
|
20241113,152200,11769651000,286500,286500,286500,286500,0
|
|
20241113,152100,11769651000,286500,286500,286500,286500,0
|
|
20241113,152000,11769651000,286500,286500,286500,286500,0
|
|
20241113,151900,11769651000,286500,285000,287000,284500,40
|
|
20241113,151800,11758221500,287000,286500,287000,285000,149
|
|
20241113,151700,11715556000,286500,284500,286500,284500,269
|
|
20241113,151600,11638734500,284500,284000,284500,284000,62
|
|
20241113,151500,11621098000,283500,284000,284000,283500,48
|
|
20241113,151400,11607470500,284000,284500,284500,283500,21
|
|
20241113,151300,11601502000,283500,284500,285000,283500,481
|
|
20241113,151200,11465094000,284500,284000,285000,284000,114
|
|
20241113,151100,11432689000,284000,284500,284500,284000,13
|
|
20241113,151000,11428994000,284000,284500,284500,284000,180
|
|
20241113,150900,11377859000,284000,284000,284500,284000,57
|
|
20241113,150800,11361654500,284000,284000,284500,284000,44
|
|
20241113,150700,11349145500,284000,284000,284500,284000,46
|
|
20241113,150600,11336068000,284000,284500,285000,284000,123
|
|
20241113,150500,11301084000,284500,284500,284500,283500,85
|
|
20241113,150400,11276947000,285000,284500,285000,284000,86
|
|
20241113,150300,11252487500,283500,284500,285000,283500,153
|
|
20241113,150200,11208985500,285000,285000,285000,283500,184
|
|
20241113,150100,11156686000,285000,284500,285000,283500,174
|
|
20241113,150000,11107216000,284500,284000,285000,283500,81
|
|
20241113,145900,11084174000,285000,284500,285500,283500,106
|
|
20241113,145800,11054004000,285000,284000,285000,284000,167
|
|
20241113,145700,11006452500,284000,284500,284500,284000,94
|
|
20241113,145600,10979749000,284500,284000,284500,284000,178
|
|
20241113,145500,10929147000,284000,283500,284000,283500,101
|
|
20241113,145400,10900482000,284000,283500,284500,283500,90
|
|
20241113,145300,10874930500,284000,283000,284500,283000,101
|
|
20241113,145200,10846268500,283500,283500,284000,283000,192
|
|
20241113,145100,10791836000,283500,283500,284000,283500,74
|
|
20241113,145000,10770842000,284000,283000,284000,283000,209
|
|
20241113,144900,10711595000,283000,283000,283500,283000,43
|
|
20241113,144800,10699421500,283500,283500,283500,283000,91
|
|
20241113,144700,10673647500,283500,283500,283500,283000,68
|
|
20241113,144600,10654381000,283500,283000,283500,283000,62
|
|
20241113,144500,10636829000,283500,283500,283500,283000,92
|
|
20241113,144400,10610787000,283500,282500,283500,282500,83
|
|
20241113,144300,10587322000,283000,283000,283000,282000,105
|
|
20241113,144200,10557623000,283000,282000,283000,282000,82
|
|
20241113,144100,10534434000,282500,282500,283000,282000,99
|
|
20241113,144000,10506467500,283000,282000,283000,282000,113
|
|
20241113,143900,10474542000,282000,283500,283500,282000,119
|
|
20241113,143800,10440901000,283500,284000,284500,282500,195
|
|
20241113,143700,10385644500,284000,284000,284500,283000,201
|
|
20241113,143600,10328605000,284000,284500,284500,283000,917
|
|
20241113,143500,10068188500,284500,285000,285000,284500,120
|
|
20241113,143400,10034006500,285000,284500,285000,284500,95
|
|
20241113,143300,10006954500,285000,284500,285000,284500,96
|
|
20241113,143200,9979608500,284500,285000,285000,284500,178
|
|
20241113,143100,9928917000,285000,285000,285000,284500,98
|
|
20241113,143000,9900990500,285000,285000,285000,284500,156
|
|
20241113,142900,9856549500,285000,285000,285500,285000,58
|
|
20241113,142800,9840009500,285000,284500,285500,284500,220
|
|
20241113,142700,9777287000,285000,285000,285000,284000,100
|
|
20241113,142600,9748828000,285000,284500,285000,284000,122
|
|
20241113,142500,9714144500,284500,285000,285000,284500,100
|
|
20241113,142400,9685660500,285000,284500,285000,284000,135
|
|
20241113,142300,9647246500,285000,284500,285000,284000,146
|
|
20241113,142200,9605690500,284000,284500,284500,284000,168
|
|
20241113,142100,9557943000,284000,284500,285000,284000,98
|
|
20241113,142000,9530058500,285000,284000,285000,283500,139
|
|
20241113,141900,9490528000,284000,284000,284000,283500,174
|
|
20241113,141800,9441116000,284000,283500,284000,283500,81
|
|
20241113,141700,9418127000,284000,284000,284000,283500,67
|
|
20241113,141600,9399111500,284000,283500,284000,283500,85
|
|
20241113,141500,9374987000,284000,284000,284000,283500,45
|
|
20241113,141400,9362224500,284000,283500,284000,283500,91
|
|
20241113,141300,9336392500,283500,284500,284500,283500,40
|
|
20241113,141200,9325038500,284000,284000,284500,283500,88
|
|
20241113,141100,9300062000,284500,283500,284500,283000,117
|
|
20241113,141000,9266890000,283500,284000,284000,283000,88
|
|
20241113,140900,9241931000,284000,284000,284000,283500,34
|
|
20241113,140800,9232278500,284000,283500,284000,283500,47
|
|
20241113,140700,9218944500,283500,283500,284000,283000,69
|
|
20241113,140600,9199384000,283500,283500,284000,283000,52
|
|
20241113,140500,9184654500,283500,284000,284000,283500,80
|
|
20241113,140400,9161968500,283500,283000,284500,283000,100
|
|
20241113,140300,9133619500,283500,283500,284000,283000,133
|
|
20241113,140200,9095940000,283500,283500,284000,283000,71
|
|
20241113,140100,9075817000,283500,283500,283500,283000,92
|
|
20241113,140000,9049745500,283500,284000,284000,283000,155
|
|
20241113,135900,9005759000,284000,284000,284500,284000,31
|
|
20241113,135800,8996952500,284000,284000,285000,284000,99
|
|
20241113,135700,8968813500,284000,285500,285500,283000,460
|
|
20241113,135600,8838123000,285500,284500,285500,284500,153
|
|
20241113,135500,8794523000,285000,285000,285500,284500,100
|
|
20241113,135400,8766034500,285000,285000,285500,284500,129
|
|
20241113,135300,8729269000,285000,285000,285000,284500,128
|
|
20241113,135200,8692808500,285000,285500,285500,284500,105
|
|
20241113,135100,8662897000,285000,285000,285500,284500,160
|
|
20241113,135000,8617313500,285000,285500,285500,284500,110
|
|
20241113,134900,8585962500,285500,285000,285500,284500,119
|
|
20241113,134800,8552046500,285000,284500,285500,284500,97
|
|
20241113,134700,8524400000,284500,284500,285500,284500,119
|
|
20241113,134600,8490499500,284500,284500,285000,284000,77
|
|
20241113,134500,8468596000,284500,284500,284500,284000,83
|
|
20241113,134400,8444997500,284500,284000,285500,284000,115
|
|
20241113,134300,8412256500,284000,284500,285500,284000,178
|
|
20241113,134200,8361623000,284500,285500,285500,284500,187
|
|
20241113,134100,8308382000,285500,285000,285500,284500,94
|
|
20241113,134000,8281603000,285000,285500,286000,284500,128
|
|
20241113,133900,8245097500,285500,285000,285500,284000,72
|
|
20241113,133800,8224581000,284500,285500,285500,284500,118
|
|
20241113,133700,8190941000,285500,285000,285500,284500,67
|
|
20241113,133600,8171862500,285000,285000,285500,284000,153
|
|
20241113,133500,8128258500,284500,286000,286000,284500,88
|
|
20241113,133400,8103150500,286000,285000,286000,284500,97
|
|
20241113,133300,8075498500,285000,284500,285500,284500,115
|
|
20241113,133200,8042695000,285500,285000,285500,284500,152
|
|
20241113,133100,7999397500,285500,285000,285500,284500,96
|
|
20241113,133000,7972034000,284000,285000,285500,284000,137
|
|
20241113,132900,7933005000,285500,284500,285500,284000,122
|
|
20241113,132800,7898263000,285000,285500,286000,285000,203
|
|
20241113,132700,7840332500,285500,284500,285500,284500,113
|
|
20241113,132600,7808152000,284500,284500,285000,284000,175
|
|
20241113,132500,7758292000,284000,284000,284500,284000,133
|
|
20241113,132400,7720475500,284000,284000,284500,284000,95
|
|
20241113,132300,7693491000,284500,284000,284500,284000,87
|
|
20241113,132200,7668766000,284000,283500,284000,283000,108
|
|
20241113,132100,7638140500,283000,283500,283500,283000,97
|
|
20241113,132000,7610675000,283000,283000,283500,283000,97
|
|
20241113,131900,7583221000,282500,283000,283500,282500,83
|
|
20241113,131800,7559731000,283000,282500,283000,282500,104
|
|
20241113,131700,7530328500,283000,283500,283500,282500,87
|
|
20241113,131600,7505701500,283500,283500,283500,282500,42
|
|
20241113,131500,7493815500,282500,283500,284000,282000,374
|
|
20241113,131400,7388004500,283500,284000,284000,283500,103
|
|
20241113,131300,7358768000,284000,284000,284000,283500,83
|
|
20241113,131200,7335209000,284000,283500,284000,283500,66
|
|
20241113,131100,7316479500,283500,283500,284000,283500,68
|
|
20241113,131000,7297187500,283500,284000,284000,283000,75
|
|
20241113,130900,7275939500,283500,283500,284000,283000,121
|
|
20241113,130800,7241627500,283500,284000,284000,282500,72
|
|
20241113,130700,7221264500,283500,283000,283500,282500,152
|
|
20241113,130600,7178237500,283000,282000,283000,282000,177
|
|
20241113,130500,7128241000,282000,282000,282500,282000,33
|
|
20241113,130400,7118932000,282000,282500,282500,282000,81
|
|
20241113,130300,7096065500,282500,282500,282500,282000,177
|
|
20241113,130200,7046121000,282500,282500,282500,282000,79
|
|
20241113,130100,7023817500,282500,282500,282500,282000,129
|
|
20241113,130000,6987386000,282500,282500,282500,282000,104
|
|
20241113,125900,6958044500,282500,282500,282500,282000,59
|
|
20241113,125800,6941396500,282000,282500,282500,282000,93
|
|
20241113,125700,6915145000,282500,282500,282500,282000,85
|
|
20241113,125600,6891141000,282500,282000,282500,282000,125
|
|
20241113,125500,6855869000,282000,282000,282500,282000,67
|
|
20241113,125400,6836957500,282500,281500,282500,281500,88
|
|
20241113,125300,6812149000,281500,282500,283000,281500,101
|
|
20241113,125200,6783620500,282000,283000,283000,282000,95
|
|
20241113,125100,6756780000,282500,283000,283000,282500,87
|
|
20241113,125000,6732174000,283000,283000,283000,282000,225
|
|
20241113,124900,6668618500,283000,283500,284000,282500,133
|
|
20241113,124800,6631010500,283000,283000,284000,282500,111
|
|
20241113,124700,6599567500,283000,282500,283000,282500,72
|
|
20241113,124600,6579200500,283000,283500,283500,282500,155
|
|
20241113,124500,6535327000,283500,283500,284000,283000,119
|
|
20241113,124400,6501594500,283500,284000,284000,282500,122
|
|
20241113,124300,6467044000,284000,284000,284000,283500,60
|
|
20241113,124200,6450024000,283500,283500,284500,283000,158
|
|
20241113,124100,6405220000,283000,284000,284000,282000,227
|
|
20241113,124000,6340973000,283500,282500,283500,282500,85
|
|
20241113,123900,6316894500,283500,284000,284500,283000,142
|
|
20241113,123800,6276617000,284000,283000,284000,283000,97
|
|
20241113,123700,6249132000,282000,283000,283500,281000,132
|
|
20241113,123600,6211795500,283000,281500,283000,281500,168
|
|
20241113,123500,6164361000,282000,282000,282500,281500,185
|
|
20241113,123400,6112222000,281500,281000,282000,281000,198
|
|
20241113,123300,6056496000,281500,281000,281500,280500,42
|
|
20241113,123200,6044695500,281000,280500,281000,280500,176
|
|
20241113,123100,5995253000,280500,281000,281000,280500,215
|
|
20241113,123000,5934914500,280500,280500,281000,280500,85
|
|
20241113,122900,5911049000,281000,280500,281000,280500,47
|
|
20241113,122800,5897858500,281000,281000,281000,280500,204
|
|
20241113,122700,5840555500,280500,281000,281500,280500,120
|
|
20241113,122600,5806843500,281000,281000,281500,280500,55
|
|
20241113,122500,5791387500,281000,280500,281000,280500,54
|
|
20241113,122400,5776237000,280500,281000,281000,280500,180
|
|
20241113,122300,5725706500,281000,281000,281500,280000,69
|
|
20241113,122200,5706343500,280500,280500,281500,280000,142
|
|
20241113,122100,5666501000,280500,281000,281000,280000,48
|
|
20241113,122000,5653045500,280500,281500,281500,280000,705
|
|
20241113,121900,5454950500,281500,281500,282000,281000,126
|
|
20241113,121800,5419493500,281500,282000,282000,281000,79
|
|
20241113,121700,5397263000,282000,281000,282000,281000,142
|
|
20241113,121600,5357307500,281000,281500,281500,281000,72
|
|
20241113,121500,5337053000,281000,281000,281500,280500,113
|
|
20241113,121400,5305327500,281000,281000,281500,280000,73
|
|
20241113,121300,5284821500,281000,282000,282000,280500,191
|
|
20241113,121200,5231118500,282000,281500,282000,281000,98
|
|
20241113,121100,5203559000,281500,281000,282000,281000,96
|
|
20241113,121000,5176551500,281500,280500,282000,280500,68
|
|
20241113,120900,5157412500,280500,280500,281500,280000,353
|
|
20241113,120800,5058290500,280500,280500,280500,280000,102
|
|
20241113,120700,5029692000,280500,280000,280500,280000,111
|
|
20241113,120600,4998608000,280000,280000,280000,279500,95
|
|
20241113,120500,4972039500,280000,279500,280000,279000,32
|
|
20241113,120400,4963095500,279500,280500,280500,279000,53
|
|
20241113,120300,4948282000,279500,280000,280500,279500,87
|
|
20241113,120200,4923920000,280500,279500,280500,279000,132
|
|
20241113,120100,4886972000,280000,278000,280000,278000,150
|
|
20241113,120000,4845094000,278000,277500,279500,277500,396
|
|
20241113,115900,4734840000,278000,278000,278000,277500,70
|
|
20241113,115800,4715395000,278000,277500,278000,277500,48
|
|
20241113,115700,4702067000,277500,278000,278000,277500,96
|
|
20241113,115600,4675403000,277500,277500,278000,277500,121
|
|
20241113,115500,4641794500,277500,277500,278000,277500,48
|
|
20241113,115400,4628472000,277500,278000,278000,277000,110
|
|
20241113,115300,4597924000,278500,278000,278500,277500,96
|
|
20241113,115200,4571266500,278000,277500,278000,277500,47
|
|
20241113,115100,4558222500,277000,278500,278500,276500,134
|
|
20241113,115000,4521092500,278000,278000,278500,277000,80
|
|
20241113,114900,4498877500,278000,278000,278000,277500,30
|
|
20241113,114800,4490547000,278000,278000,278500,278000,37
|
|
20241113,114700,4480256000,278000,278000,278500,278000,62
|
|
20241113,114600,4463014500,278500,278500,278500,278000,81
|
|
20241113,114500,4440492000,278500,278000,278500,277500,83
|
|
20241113,114400,4417432500,278000,277500,278000,277500,68
|
|
20241113,114300,4398547500,278000,278500,278500,277500,67
|
|
20241113,114200,4379925000,278500,278000,278500,277500,67
|
|
20241113,114100,4361286000,278500,278000,278500,278000,71
|
|
20241113,114000,4341544500,278000,278500,278500,277500,49
|
|
20241113,113900,4327922000,278500,278500,278500,277000,60
|
|
20241113,113800,4311256000,278500,277500,278500,277500,61
|
|
20241113,113700,4294307000,278000,278000,278500,278000,31
|
|
20241113,113600,4285685000,277500,278000,278500,277500,83
|
|
20241113,113500,4262624000,277500,277500,278000,277500,50
|
|
20241113,113400,4248735500,278000,278000,278000,277500,69
|
|
20241113,113300,4229566500,278000,278000,278500,277500,117
|
|
20241113,113200,4197033500,278000,278000,278500,277500,71
|
|
20241113,113100,4177300000,278000,278000,278500,277500,88
|
|
20241113,113000,4152843500,277500,278500,278500,277500,65
|
|
20241113,112900,4134783500,278500,278000,278500,277500,111
|
|
20241113,112800,4103950000,278000,278000,278500,277500,67
|
|
20241113,112700,4085330000,278500,278000,278500,278000,59
|
|
20241113,112600,4068917500,278000,277500,278000,277500,48
|
|
20241113,112500,4055584000,277500,278000,278000,277000,42
|
|
20241113,112400,4043925500,278500,277500,278500,277500,43
|
|
20241113,112300,4031985000,277500,277500,278500,277500,69
|
|
20241113,112200,4012795500,278000,278500,278500,277500,62
|
|
20241113,112100,3995570000,278000,278500,278500,278000,55
|
|
20241113,112000,3980272500,278500,277500,278500,277500,204
|
|
20241113,111900,3923525000,277500,277000,278000,277000,80
|
|
20241113,111800,3901320000,277500,278000,278000,277500,78
|
|
20241113,111700,3879662500,278000,277500,278000,277500,42
|
|
20241113,111600,3868002000,277500,277500,278000,277000,32
|
|
20241113,111500,3859123500,277500,278000,278500,277500,61
|
|
20241113,111400,3842176500,278000,278000,278500,277500,63
|
|
20241113,111300,3824666500,277000,278500,278500,277000,75
|
|
20241113,111200,3803821000,278000,277500,278000,276500,91
|
|
20241113,111100,3778580000,277500,277500,277500,277000,95
|
|
20241113,111000,3752245500,276500,278500,278500,276500,117
|
|
20241113,110900,3719800500,278500,277000,278500,276500,258
|
|
20241113,110800,3648283500,277000,277500,278000,277000,99
|
|
20241113,110700,3620817000,278000,277000,278500,277000,51
|
|
20241113,110600,3606661000,278000,277500,278000,277000,178
|
|
20241113,110500,3557307000,277500,278000,278000,277500,57
|
|
20241113,110400,3541469000,278000,278500,278500,277000,77
|
|
20241113,110300,3520084000,278500,277500,278500,277000,113
|
|
20241113,110200,3488726000,277000,277500,278000,277000,53
|
|
20241113,110100,3474031500,277500,278000,278000,277000,170
|
|
20241113,110000,3426841000,278000,277500,278500,277500,57
|
|
20241113,105900,3411010500,278000,278500,278500,277500,339
|
|
20241113,105800,3316647000,278500,278000,278500,277500,192
|
|
20241113,105700,3263304000,278000,278500,278500,277000,84
|
|
20241113,105600,3239963000,278500,276500,279500,276000,289
|
|
20241113,105500,3159866500,276500,277000,277000,276000,58
|
|
20241113,105400,3143830000,276500,276500,277000,276500,75
|
|
20241113,105300,3123091500,276500,276500,277000,276500,75
|
|
20241113,105200,3102330000,276500,276000,277000,276000,59
|
|
20241113,105100,3086009000,276000,276500,277000,276000,40
|
|
20241113,105000,3074941000,276500,277000,277000,276500,82
|
|
20241113,104900,3052243000,276500,276500,277000,276000,148
|
|
20241113,104800,3011318500,276500,276000,276500,276000,168
|
|
20241113,104700,2964894000,276000,276500,276500,276000,96
|
|
20241113,104600,2938380000,276000,276000,276000,276000,59
|
|
20241113,104500,2922096000,276000,276000,276500,276000,53
|
|
20241113,104400,2907461500,276000,275000,276500,275000,30
|
|
20241113,104300,2899184500,276000,276000,276000,275500,64
|
|
20241113,104200,2881544500,276000,276000,276000,276000,61
|
|
20241113,104100,2864708500,275500,276000,276500,275500,131
|
|
20241113,104000,2828560500,275500,275500,276000,275500,75
|
|
20241113,103900,2807878500,276000,274500,276000,274500,507
|
|
20241113,103800,2668210500,275000,275000,275500,275000,93
|
|
20241113,103700,2642624000,275500,275500,275500,274500,59
|
|
20241113,103600,2626387000,275500,275500,276000,275500,199
|
|
20241113,103500,2571562000,275500,275500,276000,274500,111
|
|
20241113,103400,2541008500,276000,275000,276500,274500,49
|
|
20241113,103300,2527496500,274500,275000,275000,274500,163
|
|
20241113,103200,2482683500,275000,275000,276000,275000,217
|
|
20241113,103100,2422942000,275500,276000,276000,275500,120
|
|
20241113,103000,2389840500,276000,276000,276500,276000,34
|
|
20241113,102900,2380456000,276500,275000,276500,275000,203
|
|
20241113,102800,2324542500,274500,276000,276500,274500,794
|
|
20241113,102700,2105821000,276000,276500,276500,276000,219
|
|
20241113,102600,2045329500,276000,276500,276500,276000,114
|
|
20241113,102500,2013819000,277000,277500,277500,276500,381
|
|
20241113,102400,1908211500,278000,278000,278000,277500,29
|
|
20241113,102300,1900159500,278000,278000,278000,277500,149
|
|
20241113,102200,1858756000,278000,279000,279000,278000,144
|
|
20241113,102100,1818628000,279000,279500,279500,278500,43
|
|
20241113,102000,1806633500,279500,278500,279500,278500,87
|
|
20241113,101900,1782358500,278500,278500,279500,278500,79
|
|
20241113,101800,1760327000,279000,279500,279500,279000,48
|
|
20241113,101700,1746920000,279500,279000,279500,278500,61
|
|
20241113,101600,1729918000,279500,279000,279500,278000,95
|
|
20241113,101500,1703449000,279500,279000,279500,278500,104
|
|
20241113,101400,1674435500,279500,278500,279500,278000,69
|
|
20241113,101300,1655213000,278000,279500,279500,278000,56
|
|
20241113,101200,1639615500,279000,278500,279500,278500,66
|
|
20241113,101100,1621200000,279000,279000,279000,278500,31
|
|
20241113,101000,1612563000,280000,279000,280000,279000,17
|
|
20241113,100900,1607811000,280000,279500,280000,279000,52
|
|
20241113,100800,1593278000,279500,279500,279500,278500,37
|
|
20241113,100700,1582961500,279500,278500,279500,278500,87
|
|
20241113,100600,1558695500,279000,278500,279500,278500,21
|
|
20241113,100500,1552835500,279000,279500,279500,278500,89
|
|
20241113,100400,1528003000,280000,279000,280000,279000,35
|
|
20241113,100300,1518221000,279500,279500,279500,279500,31
|
|
20241113,100200,1509556500,279500,279500,279500,279000,67
|
|
20241113,100100,1490845000,280000,279500,280000,279000,39
|
|
20241113,100000,1479938500,279500,280000,280000,279000,17
|
|
20241113,095900,1475192000,279500,279500,279500,279000,7
|
|
20241113,095800,1473237000,279500,279500,280000,279500,374
|
|
20241113,095700,1368534000,279500,279500,280500,279500,37
|
|
20241113,095600,1358171000,279500,279500,280000,279500,26
|
|
20241113,095500,1350896500,279000,280000,280000,279000,27
|
|
20241113,095400,1343352000,280000,279500,280000,279000,16
|
|
20241113,095300,1338879000,279500,279000,279500,279000,23
|
|
20241113,095200,1332453000,279000,280000,280000,279000,78
|
|
20241113,095100,1310647500,280000,281000,281000,280000,93
|
|
20241113,095000,1284589000,280500,280500,280500,280000,26
|
|
20241113,094900,1277297500,280500,281000,281000,280500,63
|
|
20241113,094800,1259619500,281500,281000,281500,281000,7
|
|
20241113,094700,1257652000,281000,281000,281000,281000,14
|
|
20241113,094600,1253718000,281000,282000,282000,281000,39
|
|
20241113,094500,1242734000,281500,280500,281500,280500,51
|
|
20241113,094400,1228378500,281500,282000,282000,281000,50
|
|
20241113,094300,1214299000,282000,281000,282000,281000,81
|
|
20241113,094200,1191515000,281000,281500,281500,281000,14
|
|
20241113,094100,1187575000,281500,281500,282500,281500,46
|
|
20241113,094000,1174612500,282000,281500,282000,281500,39
|
|
20241113,093900,1163622000,282000,281500,282000,281500,73
|
|
20241113,093800,1143052500,281500,281000,281500,281000,93
|
|
20241113,093700,1116906500,280500,280000,280500,280000,12
|
|
20241113,093600,1113543500,280500,280500,280500,280500,64
|
|
20241113,093500,1095591500,280500,280500,280500,280000,87
|
|
20241113,093400,1071198500,280000,280500,280500,280000,72
|
|
20241113,093300,1051015000,280500,281500,281500,280500,41
|
|
20241113,093200,1039502500,281500,282500,282500,281500,56
|
|
20241113,093100,1023712000,282000,281000,282000,281000,238
|
|
20241113,093000,956697000,280500,280500,281000,280000,67
|
|
20241113,092900,937893000,280000,278500,280000,278500,145
|
|
20241113,092800,897354500,279000,278500,279000,278500,17
|
|
20241113,092700,892614500,278500,277500,278500,277500,59
|
|
20241113,092600,876192500,278000,277500,278000,277500,200
|
|
20241113,092500,820598500,278000,278500,278500,278000,262
|
|
20241113,092400,747693000,278500,279000,279000,278500,253
|
|
20241113,092300,677227500,279000,279000,279500,279000,20
|
|
20241113,092200,671642500,279000,279500,279500,278500,123
|
|
20241113,092100,637346500,279500,279500,280000,278500,107
|
|
20241113,092000,607463000,280000,280000,280500,279000,379
|
|
20241113,091900,501639500,280000,280000,280500,279500,18
|
|
20241113,091800,496599500,280000,280000,280000,280000,91
|
|
20241113,091700,471119500,280000,280000,280500,279000,54
|
|
20241113,091600,455992000,280500,281000,281000,279500,164
|
|
20241113,091500,410081500,281000,280500,281000,280000,47
|
|
20241113,091400,396896500,281000,280500,281000,280000,75
|
|
20241113,091300,375860500,280500,280500,280500,280000,26
|
|
20241113,091200,368575000,280000,280500,281000,280000,60
|
|
20241113,091100,351757500,280500,281000,281000,280500,12
|
|
20241113,091000,348390500,280500,280500,280500,280500,10
|
|
20241113,090900,345585500,280000,280000,280500,279500,82
|
|
20241113,090800,322632000,279500,281500,281500,279500,345
|
|
20241113,090700,225947000,282000,282000,284500,282000,270
|
|
20241113,090600,149727500,282000,282000,282000,282000,21
|
|
20241113,090500,143805500,281500,281500,281500,281500,18
|
|
20241113,090400,138738500,281500,281000,282000,281000,57
|
|
20241113,090300,122683000,280500,280500,281500,280500,47
|
|
20241113,090200,109483500,280000,281000,281000,280000,130
|
|
20241113,090100,73043000,281000,282000,282000,281000,62
|
|
20241113,090000,55586000,282000,280500,283500,280500,198
|