726 lines
41 KiB
CSV
726 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,210300,3584472000,280000,280000,280000,280000,188
|
|
20241115,210200,3584472000,280000,280000,280000,280000,0
|
|
20241115,210100,3584472000,280000,280000,280000,280000,0
|
|
20241115,210000,3584472000,280000,280000,280000,280000,0
|
|
20241115,205900,3584472000,280000,280000,280000,280000,0
|
|
20241115,205800,3584472000,280000,280000,280000,280000,0
|
|
20241115,205700,3584472000,280000,280000,280000,280000,0
|
|
20241115,205600,3584472000,280000,280000,280000,280000,0
|
|
20241115,205500,3584472000,280000,280000,280000,280000,0
|
|
20241115,205400,3584472000,280000,280000,280000,280000,0
|
|
20241115,205300,3584472000,280000,280000,280000,280000,0
|
|
20241115,205200,3584472000,280000,280000,280000,280000,0
|
|
20241115,205100,3584472000,280000,280000,280000,280000,0
|
|
20241115,205000,3584472000,280000,280000,280000,280000,0
|
|
20241115,204900,3584472000,280000,280000,280000,280000,0
|
|
20241115,204800,3584472000,280000,280000,280000,280000,0
|
|
20241115,204700,3584472000,280000,280000,280000,280000,0
|
|
20241115,204600,3584472000,280000,280000,280000,280000,0
|
|
20241115,204500,3584472000,280000,280000,280000,280000,0
|
|
20241115,204400,3584472000,280000,280000,280000,280000,0
|
|
20241115,204300,3584472000,280000,280000,280000,280000,0
|
|
20241115,204200,3584472000,280000,280000,280000,280000,0
|
|
20241115,204100,3584472000,280000,280000,280000,280000,0
|
|
20241115,204000,3584472000,280000,280000,280000,280000,0
|
|
20241115,203900,3584472000,280000,280000,280000,280000,0
|
|
20241115,203800,3584472000,280000,280000,280000,280000,0
|
|
20241115,203700,3584472000,280000,280000,280000,280000,0
|
|
20241115,203600,3584472000,280000,280000,280000,280000,0
|
|
20241115,203500,3584472000,280000,280000,280000,280000,0
|
|
20241115,203400,3584472000,280000,280000,280000,280000,0
|
|
20241115,203300,3584472000,280000,280000,280000,280000,188
|
|
20241115,203200,3584472000,280000,280000,280000,280000,0
|
|
20241115,203100,3584472000,280000,280000,280000,280000,0
|
|
20241115,203000,3584472000,280000,280000,280000,280000,0
|
|
20241115,202900,3584472000,280000,280000,280000,280000,0
|
|
20241115,202800,3584472000,280000,280000,280000,280000,0
|
|
20241115,202700,3584472000,280000,280000,280000,280000,0
|
|
20241115,202600,3584472000,280000,280000,280000,280000,0
|
|
20241115,202500,3584472000,280000,280000,280000,280000,0
|
|
20241115,202400,3584472000,280000,280000,280000,280000,0
|
|
20241115,202300,3584472000,280000,280000,280000,280000,0
|
|
20241115,202200,3584472000,280000,280000,280000,280000,0
|
|
20241115,202100,3584472000,280000,280000,280000,280000,0
|
|
20241115,202000,3584472000,280000,280000,280000,280000,0
|
|
20241115,201900,3584472000,280000,280000,280000,280000,0
|
|
20241115,201800,3584472000,280000,280000,280000,280000,0
|
|
20241115,201700,3584472000,280000,280000,280000,280000,0
|
|
20241115,201600,3584472000,280000,280000,280000,280000,0
|
|
20241115,201500,3584472000,280000,280000,280000,280000,0
|
|
20241115,201400,3584472000,280000,280000,280000,280000,0
|
|
20241115,201300,3584472000,280000,280000,280000,280000,0
|
|
20241115,201200,3584472000,280000,280000,280000,280000,0
|
|
20241115,201100,3584472000,280000,280000,280000,280000,0
|
|
20241115,201000,3584472000,280000,280000,280000,280000,0
|
|
20241115,200900,3584472000,280000,280000,280000,280000,0
|
|
20241115,200800,3584472000,280000,280000,280000,280000,0
|
|
20241115,200700,3584472000,280000,280000,280000,280000,0
|
|
20241115,200600,3584472000,280000,280000,280000,280000,0
|
|
20241115,200500,3584472000,280000,280000,280000,280000,0
|
|
20241115,200400,3584472000,280000,280000,280000,280000,0
|
|
20241115,200300,3584472000,280000,280000,280000,280000,188
|
|
20241115,200200,3584472000,280000,280000,280000,280000,0
|
|
20241115,200100,3584472000,280000,280000,280000,280000,0
|
|
20241115,200000,3584472000,280000,280000,280000,280000,0
|
|
20241115,195900,3584472000,280000,280000,280000,280000,0
|
|
20241115,195800,3584472000,280000,280000,280000,280000,0
|
|
20241115,195700,3584472000,280000,280000,280000,280000,0
|
|
20241115,195600,3584472000,280000,280000,280000,280000,0
|
|
20241115,195500,3584472000,280000,280000,280000,280000,0
|
|
20241115,195400,3584472000,280000,280000,280000,280000,0
|
|
20241115,195300,3584472000,280000,280000,280000,280000,0
|
|
20241115,195200,3584472000,280000,280000,280000,280000,0
|
|
20241115,195100,3584472000,280000,280000,280000,280000,0
|
|
20241115,195000,3584472000,280000,280000,280000,280000,0
|
|
20241115,194900,3584472000,280000,280000,280000,280000,0
|
|
20241115,194800,3584472000,280000,280000,280000,280000,0
|
|
20241115,194700,3584472000,280000,280000,280000,280000,0
|
|
20241115,194600,3584472000,280000,280000,280000,280000,0
|
|
20241115,194500,3584472000,280000,280000,280000,280000,0
|
|
20241115,194400,3584472000,280000,280000,280000,280000,0
|
|
20241115,194300,3584472000,280000,280000,280000,280000,0
|
|
20241115,194200,3584472000,280000,280000,280000,280000,0
|
|
20241115,194100,3584472000,280000,280000,280000,280000,0
|
|
20241115,194000,3584472000,280000,280000,280000,280000,0
|
|
20241115,193900,3584472000,280000,280000,280000,280000,0
|
|
20241115,193800,3584472000,280000,280000,280000,280000,0
|
|
20241115,193700,3584472000,280000,280000,280000,280000,0
|
|
20241115,193600,3584472000,280000,280000,280000,280000,0
|
|
20241115,193500,3584472000,280000,280000,280000,280000,0
|
|
20241115,193400,3584472000,280000,280000,280000,280000,0
|
|
20241115,193300,3584472000,280000,280000,280000,280000,188
|
|
20241115,193200,3584472000,280000,280000,280000,280000,0
|
|
20241115,193100,3584472000,280000,280000,280000,280000,0
|
|
20241115,193000,3584472000,280000,280000,280000,280000,0
|
|
20241115,192900,3584472000,280000,280000,280000,280000,0
|
|
20241115,192800,3584472000,280000,280000,280000,280000,0
|
|
20241115,192700,3584472000,280000,280000,280000,280000,0
|
|
20241115,192600,3584472000,280000,280000,280000,280000,0
|
|
20241115,192500,3584472000,280000,280000,280000,280000,0
|
|
20241115,192400,3584472000,280000,280000,280000,280000,0
|
|
20241115,192300,3584472000,280000,280000,280000,280000,0
|
|
20241115,192200,3584472000,280000,280000,280000,280000,0
|
|
20241115,192100,3584472000,280000,280000,280000,280000,0
|
|
20241115,192000,3584472000,280000,280000,280000,280000,0
|
|
20241115,191900,3584472000,280000,280000,280000,280000,0
|
|
20241115,191800,3584472000,280000,280000,280000,280000,0
|
|
20241115,191700,3584472000,280000,280000,280000,280000,0
|
|
20241115,191600,3584472000,280000,280000,280000,280000,0
|
|
20241115,191500,3584472000,280000,280000,280000,280000,0
|
|
20241115,191400,3584472000,280000,280000,280000,280000,0
|
|
20241115,191300,3584472000,280000,280000,280000,280000,0
|
|
20241115,191200,3584472000,280000,280000,280000,280000,0
|
|
20241115,191100,3584472000,280000,280000,280000,280000,0
|
|
20241115,191000,3584472000,280000,280000,280000,280000,0
|
|
20241115,190900,3584472000,280000,280000,280000,280000,0
|
|
20241115,190800,3584472000,280000,280000,280000,280000,0
|
|
20241115,190700,3584472000,280000,280000,280000,280000,0
|
|
20241115,190600,3584472000,280000,280000,280000,280000,0
|
|
20241115,190500,3584472000,280000,280000,280000,280000,0
|
|
20241115,190400,3584472000,280000,280000,280000,280000,0
|
|
20241115,190300,3584472000,280000,280000,280000,280000,188
|
|
20241115,190200,3584472000,280000,280000,280000,280000,0
|
|
20241115,190100,3584472000,280000,280000,280000,280000,0
|
|
20241115,190000,3584472000,280000,280000,280000,280000,0
|
|
20241115,185900,3584472000,280000,280000,280000,280000,0
|
|
20241115,185800,3584472000,280000,280000,280000,280000,0
|
|
20241115,185700,3584472000,280000,280000,280000,280000,0
|
|
20241115,185600,3584472000,280000,280000,280000,280000,0
|
|
20241115,185500,3584472000,280000,280000,280000,280000,0
|
|
20241115,185400,3584472000,280000,280000,280000,280000,0
|
|
20241115,185300,3584472000,280000,280000,280000,280000,0
|
|
20241115,185200,3584472000,280000,280000,280000,280000,0
|
|
20241115,185100,3584472000,280000,280000,280000,280000,0
|
|
20241115,185000,3584472000,280000,280000,280000,280000,0
|
|
20241115,184900,3584472000,280000,280000,280000,280000,0
|
|
20241115,184800,3584472000,280000,280000,280000,280000,0
|
|
20241115,184700,3584472000,280000,280000,280000,280000,0
|
|
20241115,184600,3584472000,280000,280000,280000,280000,0
|
|
20241115,184500,3584472000,280000,280000,280000,280000,0
|
|
20241115,184400,3584472000,280000,280000,280000,280000,0
|
|
20241115,184300,3584472000,280000,280000,280000,280000,0
|
|
20241115,184200,3584472000,280000,280000,280000,280000,0
|
|
20241115,184100,3584472000,280000,280000,280000,280000,0
|
|
20241115,184000,3584472000,280000,280000,280000,280000,0
|
|
20241115,183900,3584472000,280000,280000,280000,280000,0
|
|
20241115,183800,3584472000,280000,280000,280000,280000,0
|
|
20241115,183700,3584472000,280000,280000,280000,280000,0
|
|
20241115,183600,3584472000,280000,280000,280000,280000,0
|
|
20241115,183500,3584472000,280000,280000,280000,280000,0
|
|
20241115,183400,3584472000,280000,280000,280000,280000,0
|
|
20241115,183300,3584472000,280000,280000,280000,280000,188
|
|
20241115,183200,3584472000,280000,280000,280000,280000,0
|
|
20241115,183100,3584472000,280000,280000,280000,280000,0
|
|
20241115,183000,3584472000,280000,280000,280000,280000,0
|
|
20241115,182900,3584472000,280000,280000,280000,280000,0
|
|
20241115,182800,3584472000,280000,280000,280000,280000,0
|
|
20241115,182700,3584472000,280000,280000,280000,280000,0
|
|
20241115,182600,3584472000,280000,280000,280000,280000,0
|
|
20241115,182500,3584472000,280000,280000,280000,280000,0
|
|
20241115,182400,3584472000,280000,280000,280000,280000,0
|
|
20241115,182300,3584472000,280000,280000,280000,280000,0
|
|
20241115,182200,3584472000,280000,280000,280000,280000,0
|
|
20241115,182100,3584472000,280000,280000,280000,280000,0
|
|
20241115,182000,3584472000,280000,280000,280000,280000,0
|
|
20241115,181900,3584472000,280000,280000,280000,280000,0
|
|
20241115,181800,3584472000,280000,280000,280000,280000,0
|
|
20241115,181700,3584472000,280000,280000,280000,280000,0
|
|
20241115,181600,3584472000,280000,280000,280000,280000,0
|
|
20241115,181500,3584472000,280000,280000,280000,280000,0
|
|
20241115,181400,3584472000,280000,280000,280000,280000,0
|
|
20241115,181300,3584472000,280000,280000,280000,280000,0
|
|
20241115,181200,3584472000,280000,280000,280000,280000,0
|
|
20241115,181100,3584472000,280000,280000,280000,280000,0
|
|
20241115,181000,3584472000,280000,280000,280000,280000,0
|
|
20241115,180900,3584472000,280000,280000,280000,280000,0
|
|
20241115,180800,3584472000,280000,280000,280000,280000,0
|
|
20241115,180700,3584472000,280000,280000,280000,280000,0
|
|
20241115,180600,3584472000,280000,280000,280000,280000,0
|
|
20241115,180500,3584472000,280000,280000,280000,280000,0
|
|
20241115,180400,3584472000,280000,280000,280000,280000,0
|
|
20241115,180300,3584472000,280000,280000,280000,280000,188
|
|
20241115,180200,3584472000,280000,280000,280000,280000,0
|
|
20241115,180100,3584472000,280000,280000,280000,280000,0
|
|
20241115,180000,3584472000,280000,280000,280000,280000,0
|
|
20241115,175900,3584472000,280000,280000,280000,280000,0
|
|
20241115,175800,3584472000,280000,280000,280000,280000,0
|
|
20241115,175700,3584472000,280000,280000,280000,280000,0
|
|
20241115,175600,3584472000,280000,280000,280000,280000,0
|
|
20241115,175500,3584472000,280000,280000,280000,280000,0
|
|
20241115,175400,3584472000,280000,280000,280000,280000,0
|
|
20241115,175300,3584472000,280000,280000,280000,280000,0
|
|
20241115,175200,3584472000,280000,280000,280000,280000,0
|
|
20241115,175100,3584472000,280000,280000,280000,280000,0
|
|
20241115,175000,3584472000,280000,280000,280000,280000,0
|
|
20241115,174900,3584472000,280000,280000,280000,280000,0
|
|
20241115,174800,3584472000,280000,280000,280000,280000,0
|
|
20241115,174700,3584472000,280000,280000,280000,280000,0
|
|
20241115,174600,3584472000,280000,280000,280000,280000,0
|
|
20241115,174500,3584472000,280000,280000,280000,280000,0
|
|
20241115,174400,3584472000,280000,280000,280000,280000,0
|
|
20241115,174300,3584472000,280000,280000,280000,280000,0
|
|
20241115,174200,3584472000,280000,280000,280000,280000,0
|
|
20241115,174100,3584472000,280000,280000,280000,280000,0
|
|
20241115,174000,3584472000,280000,280000,280000,280000,0
|
|
20241115,173900,3584472000,280000,280000,280000,280000,0
|
|
20241115,173800,3584472000,280000,280000,280000,280000,0
|
|
20241115,173700,3584472000,280000,280000,280000,280000,0
|
|
20241115,173600,3584472000,280000,280000,280000,280000,0
|
|
20241115,173500,3584472000,280000,280000,280000,280000,0
|
|
20241115,173400,3584472000,280000,280000,280000,280000,0
|
|
20241115,173300,3584472000,280000,280000,280000,280000,188
|
|
20241115,173200,3584472000,280000,280000,280000,280000,0
|
|
20241115,173100,3584472000,280000,280000,280000,280000,0
|
|
20241115,173000,3584472000,280000,280000,280000,280000,0
|
|
20241115,172900,3584472000,280000,280000,280000,280000,0
|
|
20241115,172800,3584472000,280000,280000,280000,280000,0
|
|
20241115,172700,3584472000,280000,280000,280000,280000,0
|
|
20241115,172600,3584472000,280000,280000,280000,280000,0
|
|
20241115,172500,3584472000,280000,280000,280000,280000,0
|
|
20241115,172400,3584472000,280000,280000,280000,280000,0
|
|
20241115,172300,3584472000,280000,280000,280000,280000,0
|
|
20241115,172200,3584472000,280000,280000,280000,280000,0
|
|
20241115,172100,3584472000,280000,280000,280000,280000,0
|
|
20241115,172000,3584472000,280000,280000,280000,280000,0
|
|
20241115,171900,3584472000,280000,280000,280000,280000,0
|
|
20241115,171800,3584472000,280000,280000,280000,280000,0
|
|
20241115,171700,3584472000,280000,280000,280000,280000,0
|
|
20241115,171600,3584472000,280000,280000,280000,280000,0
|
|
20241115,171500,3584472000,280000,280000,280000,280000,0
|
|
20241115,171400,3584472000,280000,280000,280000,280000,0
|
|
20241115,171300,3584472000,280000,280000,280000,280000,0
|
|
20241115,171200,3584472000,280000,280000,280000,280000,0
|
|
20241115,171100,3584472000,280000,280000,280000,280000,0
|
|
20241115,171000,3584472000,280000,280000,280000,280000,0
|
|
20241115,170900,3584472000,280000,280000,280000,280000,0
|
|
20241115,170800,3584472000,280000,280000,280000,280000,0
|
|
20241115,170700,3584472000,280000,280000,280000,280000,0
|
|
20241115,170600,3584472000,280000,280000,280000,280000,0
|
|
20241115,170500,3584472000,280000,280000,280000,280000,0
|
|
20241115,170400,3584472000,280000,280000,280000,280000,0
|
|
20241115,170300,3584472000,280000,280000,280000,280000,188
|
|
20241115,170200,3584472000,280000,280000,280000,280000,0
|
|
20241115,170100,3584472000,280000,280000,280000,280000,0
|
|
20241115,170000,3584472000,280000,280000,280000,280000,0
|
|
20241115,165900,3584472000,280000,280000,280000,280000,0
|
|
20241115,165800,3584472000,280000,280000,280000,280000,0
|
|
20241115,165700,3584472000,280000,280000,280000,280000,0
|
|
20241115,165600,3584472000,280000,280000,280000,280000,0
|
|
20241115,165500,3584472000,280000,280000,280000,280000,0
|
|
20241115,165400,3584472000,280000,280000,280000,280000,0
|
|
20241115,165300,3584472000,280000,280000,280000,280000,0
|
|
20241115,165200,3584472000,280000,280000,280000,280000,0
|
|
20241115,165100,3584472000,280000,280000,280000,280000,0
|
|
20241115,165000,3584472000,280000,280000,280000,280000,0
|
|
20241115,164900,3584472000,280000,280000,280000,280000,0
|
|
20241115,164800,3584472000,280000,280000,280000,280000,0
|
|
20241115,164700,3584472000,280000,280000,280000,280000,0
|
|
20241115,164600,3584472000,280000,280000,280000,280000,0
|
|
20241115,164500,3584472000,280000,280000,280000,280000,0
|
|
20241115,164400,3584472000,280000,280000,280000,280000,0
|
|
20241115,164300,3584472000,280000,280000,280000,280000,0
|
|
20241115,164200,3584472000,280000,280000,280000,280000,0
|
|
20241115,164100,3584472000,280000,280000,280000,280000,0
|
|
20241115,164000,3584472000,280000,280000,280000,280000,0
|
|
20241115,163900,3584472000,280000,280000,280000,280000,0
|
|
20241115,163800,3584472000,280000,280000,280000,280000,0
|
|
20241115,163700,3584472000,280000,280000,280000,280000,0
|
|
20241115,163600,3584472000,280000,280000,280000,280000,0
|
|
20241115,163500,3584472000,280000,280000,280000,280000,0
|
|
20241115,163400,3584472000,280000,280000,280000,280000,0
|
|
20241115,163300,3584472000,280000,280000,280000,280000,188
|
|
20241115,163200,3584472000,280000,280000,280000,280000,0
|
|
20241115,163100,3584472000,280000,280000,280000,280000,0
|
|
20241115,163000,3584472000,280000,280000,280000,280000,0
|
|
20241115,162900,3584472000,280000,280000,280000,280000,0
|
|
20241115,162800,3584472000,280000,280000,280000,280000,0
|
|
20241115,162700,3584472000,280000,280000,280000,280000,0
|
|
20241115,162600,3584472000,280000,280000,280000,280000,0
|
|
20241115,162500,3584472000,280000,280000,280000,280000,0
|
|
20241115,162400,3584472000,280000,280000,280000,280000,0
|
|
20241115,162300,3584472000,280000,280000,280000,280000,0
|
|
20241115,162200,3584472000,280000,280000,280000,280000,0
|
|
20241115,162100,3584472000,280000,280000,280000,280000,0
|
|
20241115,162000,3584472000,280000,280000,280000,280000,0
|
|
20241115,161900,3584472000,280000,280000,280000,280000,0
|
|
20241115,161800,3584472000,280000,280000,280000,280000,0
|
|
20241115,161700,3584472000,280000,280000,280000,280000,0
|
|
20241115,161600,3584472000,280000,280000,280000,280000,0
|
|
20241115,161500,3584472000,280000,280000,280000,280000,0
|
|
20241115,161400,3584472000,280000,280000,280000,280000,0
|
|
20241115,161300,3584472000,280000,280000,280000,280000,0
|
|
20241115,161200,3584472000,280000,280000,280000,280000,0
|
|
20241115,161100,3584472000,280000,280000,280000,280000,0
|
|
20241115,161000,3584472000,280000,280000,280000,280000,0
|
|
20241115,160900,3584472000,280000,280000,280000,280000,0
|
|
20241115,160800,3584472000,280000,280000,280000,280000,0
|
|
20241115,160700,3584472000,280000,280000,280000,280000,0
|
|
20241115,160600,3584472000,280000,280000,280000,280000,0
|
|
20241115,160500,3584472000,280000,280000,280000,280000,0
|
|
20241115,160400,3584472000,280000,280000,280000,280000,0
|
|
20241115,160300,3584472000,280000,280000,280000,280000,188
|
|
20241115,160200,3584472000,280000,280000,280000,280000,0
|
|
20241115,160100,3584472000,280000,280000,280000,280000,0
|
|
20241115,160000,3584472000,280000,280000,280000,280000,0
|
|
20241115,155900,3584472000,280000,280000,280000,280000,0
|
|
20241115,155800,3584472000,280000,280000,280000,280000,0
|
|
20241115,155700,3584472000,280000,280000,280000,280000,0
|
|
20241115,155600,3584472000,280000,280000,280000,280000,0
|
|
20241115,155500,3584472000,280000,280000,280000,280000,0
|
|
20241115,155400,3584472000,280000,280000,280000,280000,0
|
|
20241115,155300,3584472000,280000,280000,280000,280000,0
|
|
20241115,155200,3584472000,280000,280000,280000,280000,0
|
|
20241115,155100,3584472000,280000,280000,280000,280000,0
|
|
20241115,155000,3584472000,280000,280000,280000,280000,0
|
|
20241115,154900,3584472000,280000,280000,280000,280000,0
|
|
20241115,154800,3584472000,280000,280000,280000,280000,0
|
|
20241115,154700,3584472000,280000,280000,280000,280000,0
|
|
20241115,154600,3584472000,280000,280000,280000,280000,0
|
|
20241115,154500,3584472000,280000,280000,280000,280000,0
|
|
20241115,154400,3584472000,280000,280000,280000,280000,0
|
|
20241115,154300,3584472000,280000,280000,280000,280000,0
|
|
20241115,154200,3584472000,280000,280000,280000,280000,0
|
|
20241115,154100,3584472000,280000,280000,280000,280000,0
|
|
20241115,154000,3584472000,280000,280000,280000,280000,0
|
|
20241115,153900,3584472000,280000,280000,280000,280000,0
|
|
20241115,153800,3584472000,280000,280000,280000,280000,0
|
|
20241115,153700,3584472000,280000,280000,280000,280000,0
|
|
20241115,153600,3584472000,280000,280000,280000,280000,0
|
|
20241115,153500,3584472000,280000,280000,280000,280000,0
|
|
20241115,153400,3584472000,280000,280000,280000,280000,0
|
|
20241115,153300,3584472000,280000,280000,280000,280000,188
|
|
20241115,153200,3584472000,280000,280000,280000,280000,0
|
|
20241115,153100,3584472000,280000,280000,280000,280000,0
|
|
20241115,153000,3584472000,280000,280000,280000,280000,188
|
|
20241115,152900,3531832000,281500,281500,281500,281500,0
|
|
20241115,152800,3531832000,281500,281500,281500,281500,0
|
|
20241115,152700,3531832000,281500,281500,281500,281500,0
|
|
20241115,152600,3531832000,281500,281500,281500,281500,0
|
|
20241115,152500,3531832000,281500,281500,281500,281500,0
|
|
20241115,152400,3531832000,281500,281500,281500,281500,0
|
|
20241115,152300,3531832000,281500,281500,281500,281500,0
|
|
20241115,152200,3531832000,281500,281500,281500,281500,0
|
|
20241115,152100,3531832000,281500,281500,281500,281500,0
|
|
20241115,152000,3531832000,281500,281500,281500,281500,0
|
|
20241115,151900,3531832000,281500,280000,281500,280000,45
|
|
20241115,151800,3519169500,281000,280500,281000,280000,44
|
|
20241115,151700,3506837000,280000,281000,281000,280000,30
|
|
20241115,151600,3498412500,280500,281500,281500,280000,42
|
|
20241115,151500,3486608500,281500,281500,281500,281000,10
|
|
20241115,151400,3483796000,281500,281500,281500,281000,14
|
|
20241115,151300,3479860000,281500,281500,281500,281000,25
|
|
20241115,151200,3472827000,281500,281500,281500,281000,13
|
|
20241115,151100,3469171500,281500,281000,281500,280000,17
|
|
20241115,151000,3464394500,281000,281000,281500,280500,32
|
|
20241115,150900,3455404500,281500,281500,281500,281000,20
|
|
20241115,150800,3449776500,281500,280500,282000,280500,27
|
|
20241115,150700,3442178000,280500,281500,282000,280000,50
|
|
20241115,150600,3428148500,281500,281500,281500,280500,32
|
|
20241115,150500,3419161500,281500,281000,282000,281000,20
|
|
20241115,150400,3413531500,281500,281500,281500,281000,13
|
|
20241115,150300,3409872500,281500,282000,282000,281000,18
|
|
20241115,150200,3404811000,281500,282000,282000,281000,23
|
|
20241115,150100,3398340000,282000,281500,282000,281000,23
|
|
20241115,150000,3391865000,281500,281500,282000,281000,86
|
|
20241115,145900,3367657500,282000,282000,282000,281500,54
|
|
20241115,145800,3352445500,282000,282000,282000,281500,31
|
|
20241115,145700,3343705000,282500,282500,282500,282500,11
|
|
20241115,145600,3340597500,282500,282000,282500,281500,41
|
|
20241115,145500,3329036500,282000,282500,282500,282000,23
|
|
20241115,145400,3322545000,282000,282000,282500,282000,38
|
|
20241115,145300,3311822500,282000,282500,282500,282000,17
|
|
20241115,145200,3307021500,282000,282500,282500,282000,13
|
|
20241115,145100,3303350000,282500,282000,282500,282000,25
|
|
20241115,145000,3296291500,282000,282000,282000,281500,17
|
|
20241115,144900,3291498000,282000,282500,283000,282000,33
|
|
20241115,144800,3282184000,282500,282000,283000,282000,21
|
|
20241115,144700,3276249500,283000,282500,283000,282500,16
|
|
20241115,144600,3271724000,282500,283000,283000,282000,20
|
|
20241115,144500,3266070500,283000,282500,283000,282000,24
|
|
20241115,144400,3259288500,282000,283000,283000,281500,20
|
|
20241115,144300,3253642500,283000,282500,283000,282000,145
|
|
20241115,144200,3212693000,282000,281500,282500,281500,24
|
|
20241115,144100,3205916000,282000,281500,282000,281500,56
|
|
20241115,144000,3190126000,281500,282000,282000,281500,28
|
|
20241115,143900,3182233000,281500,281500,282000,281500,27
|
|
20241115,143800,3174621000,282000,282000,282000,282000,15
|
|
20241115,143700,3170391000,282000,281500,282000,281500,180
|
|
20241115,143600,3119633500,282000,281500,282000,281500,49
|
|
20241115,143500,3105816500,281500,281500,281500,281000,15
|
|
20241115,143400,3101595500,281500,281500,282000,281000,27
|
|
20241115,143300,3093994000,282000,282000,282000,281500,29
|
|
20241115,143200,3085817500,282000,282000,282000,281000,45
|
|
20241115,143100,3073133500,282000,282000,282000,281000,29
|
|
20241115,143000,3064972500,282000,281000,282000,281000,40
|
|
20241115,142900,3053713500,281500,282000,282000,280500,29
|
|
20241115,142800,3045543500,282000,281000,282000,281000,13
|
|
20241115,142700,3041882500,281000,281500,282000,281000,21
|
|
20241115,142600,3035968000,281500,281500,281500,281500,21
|
|
20241115,142500,3030056500,281000,281500,281500,281000,23
|
|
20241115,142400,3023584000,281500,281000,281500,281000,120
|
|
20241115,142300,2989856000,281000,281500,281500,281000,24
|
|
20241115,142200,2983101500,281500,280500,281500,280500,43
|
|
20241115,142100,2971018500,281500,281500,281500,280500,108
|
|
20241115,142000,2940663000,281500,281500,281500,281000,44
|
|
20241115,141900,2928288000,281500,281500,281500,281000,14
|
|
20241115,141800,2924348000,281500,281000,281500,281000,25
|
|
20241115,141700,2917312000,281000,281500,281500,281000,36
|
|
20241115,141600,2907179000,281500,281500,281500,281000,17
|
|
20241115,141500,2902395000,281000,281500,281500,281000,34
|
|
20241115,141400,2892825500,281500,281500,281500,281000,17
|
|
20241115,141300,2888042000,281000,281000,281500,281000,19
|
|
20241115,141200,2882702000,281000,281000,281000,280500,27
|
|
20241115,141100,2875118000,281000,281000,281000,280500,47
|
|
20241115,141000,2861925000,281000,281000,281000,280500,29
|
|
20241115,140900,2853777500,281000,280500,281000,280500,16
|
|
20241115,140800,2849284000,281000,281000,281000,280500,22
|
|
20241115,140700,2843104000,281000,281000,281000,280000,23
|
|
20241115,140600,2836644000,281000,280000,281000,280000,23
|
|
20241115,140500,2830187000,280000,280500,281000,280000,29
|
|
20241115,140400,2822042000,280500,280000,280500,279500,39
|
|
20241115,140300,2811115500,280000,279000,280000,279000,275
|
|
20241115,140200,2734167500,279500,279500,279500,279000,17
|
|
20241115,140100,2729417000,279500,278500,279500,278500,16
|
|
20241115,140000,2724950500,279000,279000,279500,279000,8
|
|
20241115,135900,2722717000,279500,279000,279500,278000,20
|
|
20241115,135800,2717139500,279500,279000,279500,279000,16
|
|
20241115,135700,2712674500,279000,279500,279500,279000,15
|
|
20241115,135600,2708485000,280000,280000,280000,279000,6
|
|
20241115,135500,2706806000,279000,279500,280000,279000,16
|
|
20241115,135400,2702336000,279500,279000,279500,279000,49
|
|
20241115,135300,2688641000,279000,278500,279000,278500,19
|
|
20241115,135200,2683341500,279000,279000,279000,278500,26
|
|
20241115,135100,2676097500,279000,278500,279000,278500,8
|
|
20241115,135000,2673867500,278500,278000,279000,278000,6
|
|
20241115,134900,2672197000,278500,278500,279000,278000,11
|
|
20241115,134800,2669133500,278500,278000,278500,278000,15
|
|
20241115,134700,2664958500,278000,278500,278500,278000,8
|
|
20241115,134600,2662732000,278500,277500,278500,277500,55
|
|
20241115,134500,2647437000,278000,278000,278000,277500,20
|
|
20241115,134400,2641882500,278000,277500,278000,277500,7
|
|
20241115,134300,2639937500,278000,278000,278500,278000,33
|
|
20241115,134200,2630757000,278000,277500,278000,277500,22
|
|
20241115,134100,2624644000,278000,278000,278000,278000,7
|
|
20241115,134000,2622698000,277500,277500,277500,277500,9
|
|
20241115,133900,2620200500,278000,278000,278000,277000,17
|
|
20241115,133800,2615480000,278000,278000,278000,277000,14
|
|
20241115,133700,2611595000,277000,277500,278500,277000,169
|
|
20241115,133600,2564638500,277500,278000,278000,277500,53
|
|
20241115,133500,2549929000,277500,278000,278000,277500,14
|
|
20241115,133400,2546042500,277500,277500,278000,277500,40
|
|
20241115,133300,2534935500,277500,277000,278000,277000,14
|
|
20241115,133200,2531053000,278000,279000,279500,276500,293
|
|
20241115,133100,2449865000,279000,279000,279000,279000,24
|
|
20241115,133000,2443169000,279000,279500,280000,279000,14
|
|
20241115,132900,2439257000,279500,279000,279500,279000,10
|
|
20241115,132800,2436462500,279000,279500,279500,279000,8
|
|
20241115,132700,2434228000,279500,279500,279500,279000,14
|
|
20241115,132600,2430315500,279500,280000,280000,279000,10
|
|
20241115,132500,2427518500,279500,279500,280000,279000,50
|
|
20241115,132400,2413545000,280000,280000,280000,279500,13
|
|
20241115,132300,2409905500,280000,279500,280000,279500,8
|
|
20241115,132200,2407666500,279500,280000,280000,279500,7
|
|
20241115,132100,2405707500,280000,280000,280000,279500,12
|
|
20241115,132000,2402351000,280000,280000,280000,280000,17
|
|
20241115,131900,2397591000,280000,280000,280000,279500,19
|
|
20241115,131800,2392272000,279500,280000,280000,279500,17
|
|
20241115,131700,2387513500,280000,279500,280000,279500,31
|
|
20241115,131600,2378836500,280000,279500,280000,279500,18
|
|
20241115,131500,2373801500,279500,280000,281000,279500,18
|
|
20241115,131400,2368766000,280500,280500,281000,280000,27
|
|
20241115,131300,2361200000,280500,280500,280500,280500,11
|
|
20241115,131200,2358114500,280500,281000,281000,280000,16
|
|
20241115,131100,2353628000,280500,280500,281000,280500,24
|
|
20241115,131000,2346888500,280500,280000,280500,280000,18
|
|
20241115,130900,2341840500,280500,280500,280500,280500,6
|
|
20241115,130800,2340157500,280000,280500,280500,280000,11
|
|
20241115,130700,2337074000,280500,280500,280500,280500,7
|
|
20241115,130600,2335110500,280000,280000,281000,280000,23
|
|
20241115,130500,2328665000,280500,280500,280500,280000,12
|
|
20241115,130400,2325303500,280500,280500,281000,280500,23
|
|
20241115,130300,2318850000,280000,280500,280500,280000,7
|
|
20241115,130200,2316887000,280000,280500,280500,280000,54
|
|
20241115,130100,2301746500,280500,280500,280500,280500,17
|
|
20241115,130000,2296978000,280500,280000,280500,280000,9
|
|
20241115,125900,2294456000,280000,280500,280500,280000,12
|
|
20241115,125800,2291091500,280500,280000,280500,280000,32
|
|
20241115,125700,2282123000,280500,280000,280500,280000,10
|
|
20241115,125600,2279322000,280000,280000,280000,279500,7
|
|
20241115,125500,2277363000,280000,280000,280500,280000,30
|
|
20241115,125400,2268956500,280000,280500,280500,280000,11
|
|
20241115,125300,2265873000,280000,280500,280500,280000,17
|
|
20241115,125200,2261110000,280500,280000,280500,280000,39
|
|
20241115,125100,2250178500,280000,280500,280500,280000,14
|
|
20241115,125000,2246255500,280500,280500,281000,280000,19
|
|
20241115,124900,2240926000,280500,280500,280500,280500,8
|
|
20241115,124800,2238682000,280500,281000,281000,280500,19
|
|
20241115,124700,2233351000,281000,280500,281000,280500,11
|
|
20241115,124600,2230262000,280500,281500,281500,280500,15
|
|
20241115,124500,2226046000,281500,281000,281500,281000,10
|
|
20241115,124400,2223231500,281500,281500,281500,281500,12
|
|
20241115,124300,2219853500,281500,281000,281500,280500,17
|
|
20241115,124200,2215079000,281500,281000,281500,281000,21
|
|
20241115,124100,2209176500,281500,281500,282000,281500,29
|
|
20241115,124000,2201002000,281500,280500,281500,280000,182
|
|
20241115,123900,2149860000,280000,280000,280000,279500,6
|
|
20241115,123800,2148180500,280000,279500,280000,279500,12
|
|
20241115,123700,2144825000,279500,280000,280000,279500,8
|
|
20241115,123600,2142586500,280000,280000,280000,279500,18
|
|
20241115,123500,2137548500,279500,279500,280000,279500,7
|
|
20241115,123400,2135591500,279000,279500,280000,279000,53
|
|
20241115,123300,2120760000,280000,280000,280000,280000,11
|
|
20241115,123200,2117680000,279500,279000,279500,278500,20
|
|
20241115,123100,2112093500,279000,279000,279500,279000,66
|
|
20241115,123000,2093678500,279000,278500,279000,278500,10
|
|
20241115,122900,2090891000,280000,280000,280000,278500,16
|
|
20241115,122800,2086423000,279500,279500,279500,279500,26
|
|
20241115,122700,2079156000,280000,280000,280000,280000,6
|
|
20241115,122600,2077476000,279500,280000,280000,279500,40
|
|
20241115,122500,2066277500,280000,279500,280000,279500,8
|
|
20241115,122400,2064038000,279500,280000,280000,279500,7
|
|
20241115,122300,2062079500,279500,280000,280000,279500,24
|
|
20241115,122200,2055361000,280000,279500,280000,279500,15
|
|
20241115,122100,2051162500,279500,279500,280000,279500,9
|
|
20241115,122000,2048646000,279500,279500,279500,279000,12
|
|
20241115,121900,2045294500,279500,279500,279500,279000,12
|
|
20241115,121800,2041941000,279000,279500,279500,279000,12
|
|
20241115,121700,2038590000,279500,279000,279500,279000,8
|
|
20241115,121600,2036355000,279000,279000,279500,279000,11
|
|
20241115,121500,2033282500,278500,278500,279000,277000,36
|
|
20241115,121400,2023263500,279000,278500,279000,278500,13
|
|
20241115,121300,2019638500,278500,278500,278500,278000,19
|
|
20241115,121200,2014352000,278000,278500,278500,278000,2
|
|
20241115,121100,2013795500,278500,278500,278500,278000,8
|
|
20241115,121000,2011568500,278500,278500,279000,278500,84
|
|
20241115,120900,1988140500,278500,278000,279000,278000,10
|
|
20241115,120800,1985357000,278000,278500,278500,278000,21
|
|
20241115,120700,1979510500,278500,278500,278500,278000,7
|
|
20241115,120600,1977561500,278500,278500,278500,278000,10
|
|
20241115,120500,1974777000,278500,278000,278500,278000,60
|
|
20241115,120400,1958074500,278000,278000,278000,278000,3
|
|
20241115,120300,1957240500,278000,277000,278000,277000,35
|
|
20241115,120200,1947535500,277000,277500,277500,277000,24
|
|
20241115,120100,1940881000,278000,277500,278000,277500,5
|
|
20241115,120000,1939492500,278000,277500,278000,277000,29
|
|
20241115,115900,1931446000,277500,278000,278000,277500,55
|
|
20241115,115800,1916157500,278000,277500,278000,277500,43
|
|
20241115,115700,1904204500,278000,277000,278000,277000,8
|
|
20241115,115600,1901985500,277000,277000,277500,277000,9
|
|
20241115,115500,1899489500,277500,277000,277500,277000,9
|
|
20241115,115400,1896992500,277500,278500,278500,277500,22
|
|
20241115,115300,1890886500,277500,277500,278000,277000,68
|
|
20241115,115200,1872015500,277500,277000,277500,277000,25
|
|
20241115,115100,1865081500,277000,277000,277000,277000,9
|
|
20241115,115000,1862588500,277000,277000,277000,276500,11
|
|
20241115,114900,1859543500,277500,277000,277500,277000,6
|
|
20241115,114800,1857880500,277000,277500,277500,277000,17
|
|
20241115,114700,1853167000,277500,277000,277500,277000,5
|
|
20241115,114600,1851781500,277000,276500,277000,276500,9
|
|
20241115,114500,1849290000,277000,277000,277000,276500,11
|
|
20241115,114400,1846243500,277000,277000,277000,277000,27
|
|
20241115,114300,1838764500,277500,277500,277500,277000,12
|
|
20241115,114200,1835435000,277500,277500,278000,277000,10
|
|
20241115,114100,1832658000,277500,277500,277500,277000,21
|
|
20241115,114000,1826835000,277500,277500,278000,277500,16
|
|
20241115,113900,1822390500,277000,277500,278000,277000,15
|
|
20241115,113800,1818230500,277500,277500,277500,277500,7
|
|
20241115,113700,1816288000,277500,277500,277500,277000,9
|
|
20241115,113600,1813792000,277500,277500,277500,277000,14
|
|
20241115,113500,1809910000,277500,277500,278000,277000,10
|
|
20241115,113400,1807135000,277500,278000,278000,277500,11
|
|
20241115,113300,1804077500,278000,278000,278000,277500,13
|
|
20241115,113200,1800464500,278000,278000,278000,277500,13
|
|
20241115,113100,1796853000,277500,277500,278000,277500,49
|
|
20241115,113000,1783254500,277500,277500,278000,277500,32
|
|
20241115,112900,1774368000,278500,278000,278500,278000,40
|
|
20241115,112800,1763244000,278000,277500,278000,277500,13
|
|
20241115,112700,1759631500,277500,278000,278000,277500,11
|
|
20241115,112600,1756575500,277500,278000,278000,277500,8
|
|
20241115,112500,1754354500,278000,278000,278000,277500,11
|
|
20241115,112400,1751297500,278000,278000,278000,277500,19
|
|
20241115,112300,1746018500,278000,278500,278500,278000,12
|
|
20241115,112200,1742677500,278500,278000,278500,278000,41
|
|
20241115,112100,1731277000,278000,278500,278500,278000,13
|
|
20241115,112000,1727658000,278500,279000,279000,278500,34
|
|
20241115,111900,1718188000,279000,278500,279000,278500,4
|
|
20241115,111800,1717073000,279000,279000,279000,278500,14
|
|
20241115,111700,1713168000,279500,278500,279500,278500,13
|
|
20241115,111600,1709540500,279000,279000,279500,279000,24
|
|
20241115,111500,1702844000,279500,279000,279500,279000,12
|
|
20241115,111400,1699494000,279000,278500,279000,278000,15
|
|
20241115,111300,1695317000,278000,278500,278500,278000,11
|
|
20241115,111200,1692254500,278500,278500,279000,278000,18
|
|
20241115,111100,1687238500,279000,279000,279000,279000,13
|
|
20241115,111000,1683611500,279000,278500,279000,278500,21
|
|
20241115,110900,1677756000,278500,278500,278500,278000,41
|
|
20241115,110800,1666342500,278000,278000,278500,278000,13
|
|
20241115,110700,1662725000,278500,278000,278500,278000,57
|
|
20241115,110600,1646868500,278000,278500,278500,278000,26
|
|
20241115,110500,1639635000,278500,278500,278500,278000,19
|
|
20241115,110400,1634346500,278000,277500,278000,277000,32
|
|
20241115,110300,1625464000,277500,277000,277500,277000,2
|
|
20241115,110200,1624909500,277500,277500,277500,277500,75
|
|
20241115,110100,1604097000,278000,278500,278500,278000,71
|
|
20241115,110000,1584352000,278500,278500,278500,278000,6
|
|
20241115,105900,1582681500,278500,278500,278500,278000,11
|
|
20241115,105800,1579620000,279500,278500,279500,278000,26
|
|
20241115,105700,1572385000,278000,278000,278500,278000,5
|
|
20241115,105600,1570993500,278000,278000,278000,278000,19
|
|
20241115,105500,1565711500,278000,278500,278500,277500,37
|
|
20241115,105400,1555431500,278500,278500,279000,278000,12
|
|
20241115,105300,1552089500,278000,278000,279000,278000,9
|
|
20241115,105200,1549582500,278500,278500,278500,278000,15
|
|
20241115,105100,1545405500,278500,278500,279000,278500,10
|
|
20241115,105000,1542619000,278500,279000,279000,278500,8
|
|
20241115,104900,1540388500,278500,278500,278500,278000,11
|
|
20241115,104800,1537325500,278000,278000,278000,277500,114
|
|
20241115,104700,1505685500,277500,278000,278000,277500,6
|
|
20241115,104600,1504018500,278000,278500,279000,277500,68
|
|
20241115,104500,1485112000,278500,278500,279000,278000,37
|
|
20241115,104400,1474806000,278500,279000,279000,278500,21
|
|
20241115,104300,1468948500,279500,279500,280000,279000,101
|
|
20241115,104200,1440689500,279500,278000,280000,278000,1085
|
|
20241115,104100,1137456500,278000,278500,278500,278000,10
|
|
20241115,104000,1134675000,278000,277500,278000,277500,24
|
|
20241115,103900,1128005000,278000,277500,278500,277500,38
|
|
20241115,103800,1117432000,278000,278000,278000,278000,28
|
|
20241115,103700,1109648000,278000,278000,278500,278000,60
|
|
20241115,103600,1092963500,278000,279000,279000,278000,32
|
|
20241115,103500,1084049000,278500,279000,279000,278500,12
|
|
20241115,103400,1080702000,279000,279000,280000,279000,21
|
|
20241115,103300,1074837000,279000,280000,280000,279000,73
|
|
20241115,103200,1054413000,280000,278000,280000,278000,230
|
|
20241115,103100,990156500,278000,279000,279000,278000,20
|
|
20241115,103000,984589500,279000,278000,279000,277500,134
|
|
20241115,102900,947236000,278000,277000,278500,277000,32
|
|
20241115,102800,938348500,277000,277500,278000,277000,26
|
|
20241115,102700,931134000,277500,276500,277500,276500,98
|
|
20241115,102600,903974000,277500,277000,277500,276500,115
|
|
20241115,102500,872153500,277000,276500,277000,276000,37
|
|
20241115,102400,861913500,276500,276000,276500,275500,27
|
|
20241115,102300,854459000,276500,275000,276500,275000,86
|
|
20241115,102200,830726000,275000,275000,275500,275000,149
|
|
20241115,102100,789746000,275000,274500,275000,274500,84
|
|
20241115,102000,766664500,274500,274000,275000,274000,81
|
|
20241115,101900,744442500,274000,273500,274000,273000,24
|
|
20241115,101800,737876500,274000,274000,274000,273500,14
|
|
20241115,101700,734041000,274000,273500,274000,273000,15
|
|
20241115,101600,729939000,273500,273500,273500,273500,7
|
|
20241115,101500,728024500,273000,272500,273000,272500,19
|
|
20241115,101400,722839500,272500,272500,272500,272500,18
|
|
20241115,101300,717934500,272500,272500,272500,272000,7
|
|
20241115,101200,716027500,272000,272500,272500,272000,10
|
|
20241115,101100,713305000,272500,272500,272500,272000,15
|
|
20241115,101000,709219500,272500,272000,272500,272000,6
|
|
20241115,100900,707585500,272000,273000,273000,272000,20
|
|
20241115,100800,702137000,273000,272500,273000,272000,17
|
|
20241115,100700,697508000,273000,273000,273000,273000,8
|
|
20241115,100600,695324000,273000,273000,273500,273000,16
|
|
20241115,100500,690955500,273000,274500,274500,273000,26
|
|
20241115,100400,683838000,274500,271500,275000,271500,300
|
|
20241115,100300,601809000,271000,271000,271000,271000,15
|
|
20241115,100200,597744000,271000,270500,271000,270500,37
|
|
20241115,100100,587729000,270500,270500,270500,270500,6
|
|
20241115,100000,586106000,270500,271000,271000,270500,3
|
|
20241115,095900,585294000,271000,271000,271000,270500,8
|
|
20241115,095800,583126500,271000,271000,271000,271000,2
|
|
20241115,095700,582584500,270500,271500,271500,270500,14
|
|
20241115,095600,578790500,271500,271500,271500,271000,18
|
|
20241115,095500,573905500,272000,272000,272000,272000,32
|
|
20241115,095400,565201500,272000,272000,272000,272000,2
|
|
20241115,095300,564657500,272000,272000,272500,272000,7
|
|
20241115,095200,562752500,272000,272500,272500,272000,3
|
|
20241115,095100,561936000,272500,272000,272500,272000,6
|
|
20241115,095000,560302000,272500,272500,272500,272500,0
|
|
20241115,094900,560302000,272500,272000,272500,272000,11
|
|
20241115,094800,557305000,272000,273000,273000,272000,26
|
|
20241115,094700,550217000,272500,272000,273000,271500,48
|
|
20241115,094600,537139000,272500,272500,272500,272500,8
|
|
20241115,094500,534959000,272000,272000,272000,272000,14
|
|
20241115,094400,531151000,272000,271500,272500,271500,85
|
|
20241115,094300,508062000,271500,270500,271500,270000,77
|
|
20241115,094200,487232500,271000,271000,271000,271000,5
|
|
20241115,094100,485877500,271000,271000,271000,270500,22
|
|
20241115,094000,479916000,271000,271000,271000,271000,11
|
|
20241115,093900,476935000,271000,270500,271000,270500,9
|
|
20241115,093800,474498500,270500,270500,270500,270500,5
|
|
20241115,093700,473146000,271000,270000,271000,270000,27
|
|
20241115,093600,465851000,271500,271000,271500,270000,56
|
|
20241115,093500,450686500,271000,271000,271000,270500,17
|
|
20241115,093400,446082500,270500,270500,270500,270500,17
|
|
20241115,093300,441484000,271000,271000,271000,270000,84
|
|
20241115,093200,418757500,271000,271000,271000,271000,41
|
|
20241115,093100,407646500,271000,271000,271000,271000,3
|
|
20241115,093000,406833500,272000,271500,272000,271500,7
|
|
20241115,092900,404931500,272500,272000,272500,271500,47
|
|
20241115,092800,392155000,272000,272000,272000,271500,35
|
|
20241115,092700,382635500,272000,272000,272000,272000,20
|
|
20241115,092600,377195500,272000,272500,272500,272000,9
|
|
20241115,092500,374744500,272500,272500,272500,272500,25
|
|
20241115,092400,367932000,272500,273000,273000,272500,17
|
|
20241115,092300,363292000,272500,272500,272500,272500,5
|
|
20241115,092200,361929500,272500,272500,273000,272500,26
|
|
20241115,092100,354843500,273000,272500,273000,272500,24
|
|
20241115,092000,348302500,272000,272000,272000,272000,2
|
|
20241115,091900,347758500,272500,272000,272500,272000,8
|
|
20241115,091800,345582000,272000,272000,272000,272000,7
|
|
20241115,091700,343678000,271500,272500,272500,271500,14
|
|
20241115,091600,339864000,272500,271000,273000,271000,53
|
|
20241115,091500,325473500,271000,270500,271000,270500,13
|
|
20241115,091400,321955500,270500,270500,270500,270500,0
|
|
20241115,091300,321955500,270500,270000,270500,269000,18
|
|
20241115,091200,317094000,270000,270000,270000,270000,12
|
|
20241115,091100,313854000,268500,268500,269000,268500,49
|
|
20241115,091000,300692500,268500,268500,268500,268500,21
|
|
20241115,090900,295054000,269000,269000,269000,269000,59
|
|
20241115,090800,279183000,269000,269000,269500,268500,68
|
|
20241115,090700,260889500,268500,268500,268500,268500,55
|
|
20241115,090600,246122000,268500,268000,269500,268000,192
|
|
20241115,090500,194655500,269500,269000,269500,268000,141
|
|
20241115,090400,156749000,269500,271000,271000,269500,200
|
|
20241115,090300,102709500,271500,270500,271500,270500,98
|
|
20241115,090200,76197500,270500,270500,270500,270500,30
|
|
20241115,090100,68082500,270500,272000,272000,270500,25
|
|
20241115,090000,61292500,272500,270000,272500,270000,227
|