721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,205800,3460953500,284000,284000,284000,284000,489
|
|
20241118,205700,3460953500,284000,284000,284000,284000,0
|
|
20241118,205600,3460953500,284000,284000,284000,284000,0
|
|
20241118,205500,3460953500,284000,284000,284000,284000,0
|
|
20241118,205400,3460953500,284000,284000,284000,284000,0
|
|
20241118,205300,3460953500,284000,284000,284000,284000,0
|
|
20241118,205200,3460953500,284000,284000,284000,284000,0
|
|
20241118,205100,3460953500,284000,284000,284000,284000,0
|
|
20241118,205000,3460953500,284000,284000,284000,284000,0
|
|
20241118,204900,3460953500,284000,284000,284000,284000,0
|
|
20241118,204800,3460953500,284000,284000,284000,284000,0
|
|
20241118,204700,3460953500,284000,284000,284000,284000,0
|
|
20241118,204600,3460953500,284000,284000,284000,284000,0
|
|
20241118,204500,3460953500,284000,284000,284000,284000,0
|
|
20241118,204400,3460953500,284000,284000,284000,284000,0
|
|
20241118,204300,3460953500,284000,284000,284000,284000,0
|
|
20241118,204200,3460953500,284000,284000,284000,284000,0
|
|
20241118,204100,3460953500,284000,284000,284000,284000,0
|
|
20241118,204000,3460953500,284000,284000,284000,284000,0
|
|
20241118,203900,3460953500,284000,284000,284000,284000,0
|
|
20241118,203800,3460953500,284000,284000,284000,284000,0
|
|
20241118,203700,3460953500,284000,284000,284000,284000,0
|
|
20241118,203600,3460953500,284000,284000,284000,284000,0
|
|
20241118,203500,3460953500,284000,284000,284000,284000,0
|
|
20241118,203400,3460953500,284000,284000,284000,284000,0
|
|
20241118,203300,3460953500,284000,284000,284000,284000,0
|
|
20241118,203200,3460953500,284000,284000,284000,284000,0
|
|
20241118,203100,3460953500,284000,284000,284000,284000,0
|
|
20241118,203000,3460953500,284000,284000,284000,284000,0
|
|
20241118,202900,3460953500,284000,284000,284000,284000,0
|
|
20241118,202800,3460953500,284000,284000,284000,284000,489
|
|
20241118,202700,3460953500,284000,284000,284000,284000,0
|
|
20241118,202600,3460953500,284000,284000,284000,284000,0
|
|
20241118,202500,3460953500,284000,284000,284000,284000,0
|
|
20241118,202400,3460953500,284000,284000,284000,284000,0
|
|
20241118,202300,3460953500,284000,284000,284000,284000,0
|
|
20241118,202200,3460953500,284000,284000,284000,284000,0
|
|
20241118,202100,3460953500,284000,284000,284000,284000,0
|
|
20241118,202000,3460953500,284000,284000,284000,284000,0
|
|
20241118,201900,3460953500,284000,284000,284000,284000,0
|
|
20241118,201800,3460953500,284000,284000,284000,284000,0
|
|
20241118,201700,3460953500,284000,284000,284000,284000,0
|
|
20241118,201600,3460953500,284000,284000,284000,284000,0
|
|
20241118,201500,3460953500,284000,284000,284000,284000,0
|
|
20241118,201400,3460953500,284000,284000,284000,284000,0
|
|
20241118,201300,3460953500,284000,284000,284000,284000,0
|
|
20241118,201200,3460953500,284000,284000,284000,284000,0
|
|
20241118,201100,3460953500,284000,284000,284000,284000,0
|
|
20241118,201000,3460953500,284000,284000,284000,284000,0
|
|
20241118,200900,3460953500,284000,284000,284000,284000,0
|
|
20241118,200800,3460953500,284000,284000,284000,284000,0
|
|
20241118,200700,3460953500,284000,284000,284000,284000,0
|
|
20241118,200600,3460953500,284000,284000,284000,284000,0
|
|
20241118,200500,3460953500,284000,284000,284000,284000,0
|
|
20241118,200400,3460953500,284000,284000,284000,284000,0
|
|
20241118,200300,3460953500,284000,284000,284000,284000,0
|
|
20241118,200200,3460953500,284000,284000,284000,284000,0
|
|
20241118,200100,3460953500,284000,284000,284000,284000,0
|
|
20241118,200000,3460953500,284000,284000,284000,284000,0
|
|
20241118,195900,3460953500,284000,284000,284000,284000,0
|
|
20241118,195800,3460953500,284000,284000,284000,284000,489
|
|
20241118,195700,3460953500,284000,284000,284000,284000,0
|
|
20241118,195600,3460953500,284000,284000,284000,284000,0
|
|
20241118,195500,3460953500,284000,284000,284000,284000,0
|
|
20241118,195400,3460953500,284000,284000,284000,284000,0
|
|
20241118,195300,3460953500,284000,284000,284000,284000,0
|
|
20241118,195200,3460953500,284000,284000,284000,284000,0
|
|
20241118,195100,3460953500,284000,284000,284000,284000,0
|
|
20241118,195000,3460953500,284000,284000,284000,284000,0
|
|
20241118,194900,3460953500,284000,284000,284000,284000,0
|
|
20241118,194800,3460953500,284000,284000,284000,284000,0
|
|
20241118,194700,3460953500,284000,284000,284000,284000,0
|
|
20241118,194600,3460953500,284000,284000,284000,284000,0
|
|
20241118,194500,3460953500,284000,284000,284000,284000,0
|
|
20241118,194400,3460953500,284000,284000,284000,284000,0
|
|
20241118,194300,3460953500,284000,284000,284000,284000,0
|
|
20241118,194200,3460953500,284000,284000,284000,284000,0
|
|
20241118,194100,3460953500,284000,284000,284000,284000,0
|
|
20241118,194000,3460953500,284000,284000,284000,284000,0
|
|
20241118,193900,3460953500,284000,284000,284000,284000,0
|
|
20241118,193800,3460953500,284000,284000,284000,284000,0
|
|
20241118,193700,3460953500,284000,284000,284000,284000,0
|
|
20241118,193600,3460953500,284000,284000,284000,284000,0
|
|
20241118,193500,3460953500,284000,284000,284000,284000,0
|
|
20241118,193400,3460953500,284000,284000,284000,284000,0
|
|
20241118,193300,3460953500,284000,284000,284000,284000,0
|
|
20241118,193200,3460953500,284000,284000,284000,284000,0
|
|
20241118,193100,3460953500,284000,284000,284000,284000,0
|
|
20241118,193000,3460953500,284000,284000,284000,284000,0
|
|
20241118,192900,3460953500,284000,284000,284000,284000,0
|
|
20241118,192800,3460953500,284000,284000,284000,284000,489
|
|
20241118,192700,3460953500,284000,284000,284000,284000,0
|
|
20241118,192600,3460953500,284000,284000,284000,284000,0
|
|
20241118,192500,3460953500,284000,284000,284000,284000,0
|
|
20241118,192400,3460953500,284000,284000,284000,284000,0
|
|
20241118,192300,3460953500,284000,284000,284000,284000,0
|
|
20241118,192200,3460953500,284000,284000,284000,284000,0
|
|
20241118,192100,3460953500,284000,284000,284000,284000,0
|
|
20241118,192000,3460953500,284000,284000,284000,284000,0
|
|
20241118,191900,3460953500,284000,284000,284000,284000,0
|
|
20241118,191800,3460953500,284000,284000,284000,284000,0
|
|
20241118,191700,3460953500,284000,284000,284000,284000,0
|
|
20241118,191600,3460953500,284000,284000,284000,284000,0
|
|
20241118,191500,3460953500,284000,284000,284000,284000,0
|
|
20241118,191400,3460953500,284000,284000,284000,284000,0
|
|
20241118,191300,3460953500,284000,284000,284000,284000,0
|
|
20241118,191200,3460953500,284000,284000,284000,284000,0
|
|
20241118,191100,3460953500,284000,284000,284000,284000,0
|
|
20241118,191000,3460953500,284000,284000,284000,284000,0
|
|
20241118,190900,3460953500,284000,284000,284000,284000,0
|
|
20241118,190800,3460953500,284000,284000,284000,284000,0
|
|
20241118,190700,3460953500,284000,284000,284000,284000,0
|
|
20241118,190600,3460953500,284000,284000,284000,284000,0
|
|
20241118,190500,3460953500,284000,284000,284000,284000,0
|
|
20241118,190400,3460953500,284000,284000,284000,284000,0
|
|
20241118,190300,3460953500,284000,284000,284000,284000,0
|
|
20241118,190200,3460953500,284000,284000,284000,284000,0
|
|
20241118,190100,3460953500,284000,284000,284000,284000,0
|
|
20241118,190000,3460953500,284000,284000,284000,284000,0
|
|
20241118,185900,3460953500,284000,284000,284000,284000,0
|
|
20241118,185800,3460953500,284000,284000,284000,284000,489
|
|
20241118,185700,3460953500,284000,284000,284000,284000,0
|
|
20241118,185600,3460953500,284000,284000,284000,284000,0
|
|
20241118,185500,3460953500,284000,284000,284000,284000,0
|
|
20241118,185400,3460953500,284000,284000,284000,284000,0
|
|
20241118,185300,3460953500,284000,284000,284000,284000,0
|
|
20241118,185200,3460953500,284000,284000,284000,284000,0
|
|
20241118,185100,3460953500,284000,284000,284000,284000,0
|
|
20241118,185000,3460953500,284000,284000,284000,284000,0
|
|
20241118,184900,3460953500,284000,284000,284000,284000,0
|
|
20241118,184800,3460953500,284000,284000,284000,284000,0
|
|
20241118,184700,3460953500,284000,284000,284000,284000,0
|
|
20241118,184600,3460953500,284000,284000,284000,284000,0
|
|
20241118,184500,3460953500,284000,284000,284000,284000,0
|
|
20241118,184400,3460953500,284000,284000,284000,284000,0
|
|
20241118,184300,3460953500,284000,284000,284000,284000,0
|
|
20241118,184200,3460953500,284000,284000,284000,284000,0
|
|
20241118,184100,3460953500,284000,284000,284000,284000,0
|
|
20241118,184000,3460953500,284000,284000,284000,284000,0
|
|
20241118,183900,3460953500,284000,284000,284000,284000,0
|
|
20241118,183800,3460953500,284000,284000,284000,284000,0
|
|
20241118,183700,3460953500,284000,284000,284000,284000,0
|
|
20241118,183600,3460953500,284000,284000,284000,284000,0
|
|
20241118,183500,3460953500,284000,284000,284000,284000,0
|
|
20241118,183400,3460953500,284000,284000,284000,284000,0
|
|
20241118,183300,3460953500,284000,284000,284000,284000,0
|
|
20241118,183200,3460953500,284000,284000,284000,284000,0
|
|
20241118,183100,3460953500,284000,284000,284000,284000,0
|
|
20241118,183000,3460953500,284000,284000,284000,284000,0
|
|
20241118,182900,3460953500,284000,284000,284000,284000,0
|
|
20241118,182800,3460953500,284000,284000,284000,284000,489
|
|
20241118,182700,3460953500,284000,284000,284000,284000,0
|
|
20241118,182600,3460953500,284000,284000,284000,284000,0
|
|
20241118,182500,3460953500,284000,284000,284000,284000,0
|
|
20241118,182400,3460953500,284000,284000,284000,284000,0
|
|
20241118,182300,3460953500,284000,284000,284000,284000,0
|
|
20241118,182200,3460953500,284000,284000,284000,284000,0
|
|
20241118,182100,3460953500,284000,284000,284000,284000,0
|
|
20241118,182000,3460953500,284000,284000,284000,284000,0
|
|
20241118,181900,3460953500,284000,284000,284000,284000,0
|
|
20241118,181800,3460953500,284000,284000,284000,284000,0
|
|
20241118,181700,3460953500,284000,284000,284000,284000,0
|
|
20241118,181600,3460953500,284000,284000,284000,284000,0
|
|
20241118,181500,3460953500,284000,284000,284000,284000,0
|
|
20241118,181400,3460953500,284000,284000,284000,284000,0
|
|
20241118,181300,3460953500,284000,284000,284000,284000,0
|
|
20241118,181200,3460953500,284000,284000,284000,284000,0
|
|
20241118,181100,3460953500,284000,284000,284000,284000,0
|
|
20241118,181000,3460953500,284000,284000,284000,284000,0
|
|
20241118,180900,3460953500,284000,284000,284000,284000,0
|
|
20241118,180800,3460953500,284000,284000,284000,284000,0
|
|
20241118,180700,3460953500,284000,284000,284000,284000,0
|
|
20241118,180600,3460953500,284000,284000,284000,284000,0
|
|
20241118,180500,3460953500,284000,284000,284000,284000,0
|
|
20241118,180400,3460953500,284000,284000,284000,284000,0
|
|
20241118,180300,3460953500,284000,284000,284000,284000,0
|
|
20241118,180200,3460953500,284000,284000,284000,284000,0
|
|
20241118,180100,3460953500,284000,284000,284000,284000,0
|
|
20241118,180000,3460953500,284000,284000,284000,284000,0
|
|
20241118,175900,3460953500,284000,284000,284000,284000,0
|
|
20241118,175800,3460953500,284000,284000,284000,284000,489
|
|
20241118,175700,3460953500,284000,284000,284000,284000,0
|
|
20241118,175600,3460953500,284000,284000,284000,284000,0
|
|
20241118,175500,3460953500,284000,284000,284000,284000,0
|
|
20241118,175400,3460953500,284000,284000,284000,284000,0
|
|
20241118,175300,3460953500,284000,284000,284000,284000,0
|
|
20241118,175200,3460953500,284000,284000,284000,284000,0
|
|
20241118,175100,3460953500,284000,284000,284000,284000,0
|
|
20241118,175000,3460953500,284000,284000,284000,284000,0
|
|
20241118,174900,3460953500,284000,284000,284000,284000,0
|
|
20241118,174800,3460953500,284000,284000,284000,284000,0
|
|
20241118,174700,3460953500,284000,284000,284000,284000,0
|
|
20241118,174600,3460953500,284000,284000,284000,284000,0
|
|
20241118,174500,3460953500,284000,284000,284000,284000,0
|
|
20241118,174400,3460953500,284000,284000,284000,284000,0
|
|
20241118,174300,3460953500,284000,284000,284000,284000,0
|
|
20241118,174200,3460953500,284000,284000,284000,284000,0
|
|
20241118,174100,3460953500,284000,284000,284000,284000,0
|
|
20241118,174000,3460953500,284000,284000,284000,284000,0
|
|
20241118,173900,3460953500,284000,284000,284000,284000,0
|
|
20241118,173800,3460953500,284000,284000,284000,284000,0
|
|
20241118,173700,3460953500,284000,284000,284000,284000,0
|
|
20241118,173600,3460953500,284000,284000,284000,284000,0
|
|
20241118,173500,3460953500,284000,284000,284000,284000,0
|
|
20241118,173400,3460953500,284000,284000,284000,284000,0
|
|
20241118,173300,3460953500,284000,284000,284000,284000,0
|
|
20241118,173200,3460953500,284000,284000,284000,284000,0
|
|
20241118,173100,3460953500,284000,284000,284000,284000,0
|
|
20241118,173000,3460953500,284000,284000,284000,284000,0
|
|
20241118,172900,3460953500,284000,284000,284000,284000,0
|
|
20241118,172800,3460953500,284000,284000,284000,284000,489
|
|
20241118,172700,3460953500,284000,284000,284000,284000,0
|
|
20241118,172600,3460953500,284000,284000,284000,284000,0
|
|
20241118,172500,3460953500,284000,284000,284000,284000,0
|
|
20241118,172400,3460953500,284000,284000,284000,284000,0
|
|
20241118,172300,3460953500,284000,284000,284000,284000,0
|
|
20241118,172200,3460953500,284000,284000,284000,284000,0
|
|
20241118,172100,3460953500,284000,284000,284000,284000,0
|
|
20241118,172000,3460953500,284000,284000,284000,284000,0
|
|
20241118,171900,3460953500,284000,284000,284000,284000,0
|
|
20241118,171800,3460953500,284000,284000,284000,284000,0
|
|
20241118,171700,3460953500,284000,284000,284000,284000,0
|
|
20241118,171600,3460953500,284000,284000,284000,284000,0
|
|
20241118,171500,3460953500,284000,284000,284000,284000,0
|
|
20241118,171400,3460953500,284000,284000,284000,284000,0
|
|
20241118,171300,3460953500,284000,284000,284000,284000,0
|
|
20241118,171200,3460953500,284000,284000,284000,284000,0
|
|
20241118,171100,3460953500,284000,284000,284000,284000,0
|
|
20241118,171000,3460953500,284000,284000,284000,284000,0
|
|
20241118,170900,3460953500,284000,284000,284000,284000,0
|
|
20241118,170800,3460953500,284000,284000,284000,284000,0
|
|
20241118,170700,3460953500,284000,284000,284000,284000,0
|
|
20241118,170600,3460953500,284000,284000,284000,284000,0
|
|
20241118,170500,3460953500,284000,284000,284000,284000,0
|
|
20241118,170400,3460953500,284000,284000,284000,284000,0
|
|
20241118,170300,3460953500,284000,284000,284000,284000,0
|
|
20241118,170200,3460953500,284000,284000,284000,284000,0
|
|
20241118,170100,3460953500,284000,284000,284000,284000,0
|
|
20241118,170000,3460953500,284000,284000,284000,284000,0
|
|
20241118,165900,3460953500,284000,284000,284000,284000,0
|
|
20241118,165800,3460953500,284000,284000,284000,284000,489
|
|
20241118,165700,3460953500,284000,284000,284000,284000,0
|
|
20241118,165600,3460953500,284000,284000,284000,284000,0
|
|
20241118,165500,3460953500,284000,284000,284000,284000,0
|
|
20241118,165400,3460953500,284000,284000,284000,284000,0
|
|
20241118,165300,3460953500,284000,284000,284000,284000,0
|
|
20241118,165200,3460953500,284000,284000,284000,284000,0
|
|
20241118,165100,3460953500,284000,284000,284000,284000,0
|
|
20241118,165000,3460953500,284000,284000,284000,284000,0
|
|
20241118,164900,3460953500,284000,284000,284000,284000,0
|
|
20241118,164800,3460953500,284000,284000,284000,284000,0
|
|
20241118,164700,3460953500,284000,284000,284000,284000,0
|
|
20241118,164600,3460953500,284000,284000,284000,284000,0
|
|
20241118,164500,3460953500,284000,284000,284000,284000,0
|
|
20241118,164400,3460953500,284000,284000,284000,284000,0
|
|
20241118,164300,3460953500,284000,284000,284000,284000,0
|
|
20241118,164200,3460953500,284000,284000,284000,284000,0
|
|
20241118,164100,3460953500,284000,284000,284000,284000,0
|
|
20241118,164000,3460953500,284000,284000,284000,284000,0
|
|
20241118,163900,3460953500,284000,284000,284000,284000,0
|
|
20241118,163800,3460953500,284000,284000,284000,284000,0
|
|
20241118,163700,3460953500,284000,284000,284000,284000,0
|
|
20241118,163600,3460953500,284000,284000,284000,284000,0
|
|
20241118,163500,3460953500,284000,284000,284000,284000,0
|
|
20241118,163400,3460953500,284000,284000,284000,284000,0
|
|
20241118,163300,3460953500,284000,284000,284000,284000,0
|
|
20241118,163200,3460953500,284000,284000,284000,284000,0
|
|
20241118,163100,3460953500,284000,284000,284000,284000,0
|
|
20241118,163000,3460953500,284000,284000,284000,284000,0
|
|
20241118,162900,3460953500,284000,284000,284000,284000,0
|
|
20241118,162800,3460953500,284000,284000,284000,284000,489
|
|
20241118,162700,3460953500,284000,284000,284000,284000,0
|
|
20241118,162600,3460953500,284000,284000,284000,284000,0
|
|
20241118,162500,3460953500,284000,284000,284000,284000,0
|
|
20241118,162400,3460953500,284000,284000,284000,284000,0
|
|
20241118,162300,3460953500,284000,284000,284000,284000,0
|
|
20241118,162200,3460953500,284000,284000,284000,284000,0
|
|
20241118,162100,3460953500,284000,284000,284000,284000,0
|
|
20241118,162000,3460953500,284000,284000,284000,284000,0
|
|
20241118,161900,3460953500,284000,284000,284000,284000,0
|
|
20241118,161800,3460953500,284000,284000,284000,284000,0
|
|
20241118,161700,3460953500,284000,284000,284000,284000,0
|
|
20241118,161600,3460953500,284000,284000,284000,284000,0
|
|
20241118,161500,3460953500,284000,284000,284000,284000,0
|
|
20241118,161400,3460953500,284000,284000,284000,284000,0
|
|
20241118,161300,3460953500,284000,284000,284000,284000,0
|
|
20241118,161200,3460953500,284000,284000,284000,284000,0
|
|
20241118,161100,3460953500,284000,284000,284000,284000,0
|
|
20241118,161000,3460953500,284000,284000,284000,284000,0
|
|
20241118,160900,3460953500,284000,284000,284000,284000,0
|
|
20241118,160800,3460953500,284000,284000,284000,284000,0
|
|
20241118,160700,3460953500,284000,284000,284000,284000,0
|
|
20241118,160600,3460953500,284000,284000,284000,284000,0
|
|
20241118,160500,3460953500,284000,284000,284000,284000,0
|
|
20241118,160400,3460953500,284000,284000,284000,284000,0
|
|
20241118,160300,3460953500,284000,284000,284000,284000,0
|
|
20241118,160200,3460953500,284000,284000,284000,284000,0
|
|
20241118,160100,3460953500,284000,284000,284000,284000,0
|
|
20241118,160000,3460953500,284000,284000,284000,284000,0
|
|
20241118,155900,3460953500,284000,284000,284000,284000,0
|
|
20241118,155800,3460953500,284000,284000,284000,284000,489
|
|
20241118,155700,3460953500,284000,284000,284000,284000,0
|
|
20241118,155600,3460953500,284000,284000,284000,284000,0
|
|
20241118,155500,3460953500,284000,284000,284000,284000,0
|
|
20241118,155400,3460953500,284000,284000,284000,284000,0
|
|
20241118,155300,3460953500,284000,284000,284000,284000,0
|
|
20241118,155200,3460953500,284000,284000,284000,284000,0
|
|
20241118,155100,3460953500,284000,284000,284000,284000,0
|
|
20241118,155000,3460953500,284000,284000,284000,284000,0
|
|
20241118,154900,3460953500,284000,284000,284000,284000,0
|
|
20241118,154800,3460953500,284000,284000,284000,284000,0
|
|
20241118,154700,3460953500,284000,284000,284000,284000,0
|
|
20241118,154600,3460953500,284000,284000,284000,284000,0
|
|
20241118,154500,3460953500,284000,284000,284000,284000,0
|
|
20241118,154400,3460953500,284000,284000,284000,284000,0
|
|
20241118,154300,3460953500,284000,284000,284000,284000,0
|
|
20241118,154200,3460953500,284000,284000,284000,284000,0
|
|
20241118,154100,3460953500,284000,284000,284000,284000,0
|
|
20241118,154000,3460953500,284000,284000,284000,284000,0
|
|
20241118,153900,3460953500,284000,284000,284000,284000,0
|
|
20241118,153800,3460953500,284000,284000,284000,284000,0
|
|
20241118,153700,3460953500,284000,284000,284000,284000,0
|
|
20241118,153600,3460953500,284000,284000,284000,284000,0
|
|
20241118,153500,3460953500,284000,284000,284000,284000,0
|
|
20241118,153400,3460953500,284000,284000,284000,284000,0
|
|
20241118,153300,3460953500,284000,284000,284000,284000,0
|
|
20241118,153200,3460953500,284000,284000,284000,284000,0
|
|
20241118,153100,3460953500,284000,284000,284000,284000,0
|
|
20241118,153000,3460953500,284000,284000,284000,284000,489
|
|
20241118,152900,3322077500,281500,281500,281500,281500,0
|
|
20241118,152800,3322077500,281500,281500,281500,281500,0
|
|
20241118,152700,3322077500,281500,281500,281500,281500,0
|
|
20241118,152600,3322077500,281500,281500,281500,281500,0
|
|
20241118,152500,3322077500,281500,281500,281500,281500,0
|
|
20241118,152400,3322077500,281500,281500,281500,281500,0
|
|
20241118,152300,3322077500,281500,281500,281500,281500,0
|
|
20241118,152200,3322077500,281500,281500,281500,281500,0
|
|
20241118,152100,3322077500,281500,281500,281500,281500,0
|
|
20241118,152000,3322077500,281500,281500,281500,281500,0
|
|
20241118,151900,3322077500,281500,282500,282500,281500,20
|
|
20241118,151800,3316430500,282000,282500,282500,282000,53
|
|
20241118,151700,3301470000,282500,282500,282500,282000,110
|
|
20241118,151600,3270396000,282500,282000,282500,282000,80
|
|
20241118,151500,3247829500,282000,282000,282000,281500,50
|
|
20241118,151400,3233735500,282000,282000,282000,281500,50
|
|
20241118,151300,3219642500,282000,282000,282000,281500,39
|
|
20241118,151200,3208645500,281500,282000,282000,281500,38
|
|
20241118,151100,3197937000,282000,282000,282000,281500,30
|
|
20241118,151000,3189483500,282000,282000,282000,281500,25
|
|
20241118,150900,3182434000,282000,281500,282000,281500,64
|
|
20241118,150800,3164402500,281500,282000,282000,281500,38
|
|
20241118,150700,3153690000,282000,281500,282000,281500,62
|
|
20241118,150600,3136227000,281500,282000,282000,281500,45
|
|
20241118,150500,3123538000,282000,282000,282000,281500,35
|
|
20241118,150400,3113669500,282000,281500,282000,281000,43
|
|
20241118,150300,3101553000,281500,282000,282000,281500,40
|
|
20241118,150200,3090273500,282000,282000,282000,282000,35
|
|
20241118,150100,3080403500,282000,282000,282000,281500,41
|
|
20241118,150000,3068843000,282000,281000,282000,280500,50
|
|
20241118,145900,3054779500,280500,282000,282500,280500,72
|
|
20241118,145800,3034524500,282000,281000,282000,280500,55
|
|
20241118,145700,3019063500,281000,281500,281500,281000,40
|
|
20241118,145600,3007808000,281000,282000,282500,280500,74
|
|
20241118,145500,2986995500,282000,282000,282500,281000,32
|
|
20241118,145400,2977970000,282000,282000,282500,281000,48
|
|
20241118,145300,2964447000,281500,282500,282500,281500,46
|
|
20241118,145200,2951469500,282500,282500,282500,282000,40
|
|
20241118,145100,2940182000,282500,281500,282500,281500,40
|
|
20241118,145000,2928900500,282000,282000,282500,281500,44
|
|
20241118,144900,2916490500,282000,281500,282500,281500,32
|
|
20241118,144800,2907468500,281500,282000,282500,280500,53
|
|
20241118,144700,2892543500,282000,281500,282500,281000,47
|
|
20241118,144600,2879293000,281500,282000,282500,281000,47
|
|
20241118,144500,2866049500,282500,281500,282500,281500,39
|
|
20241118,144400,2855060500,282000,282000,282500,281000,36
|
|
20241118,144300,2844918000,282000,281500,282000,281000,37
|
|
20241118,144200,2834495000,281500,282000,282500,281000,52
|
|
20241118,144100,2819832000,282000,281000,282500,281000,46
|
|
20241118,144000,2806858500,281000,281500,282500,281000,57
|
|
20241118,143900,2790805000,282000,281000,282000,281000,32
|
|
20241118,143800,2781790000,281000,282000,282000,281000,37
|
|
20241118,143700,2771363000,282000,282500,282500,280500,21
|
|
20241118,143600,2765454500,282500,282000,282500,281500,33
|
|
20241118,143500,2756140500,282500,282000,282500,281500,45
|
|
20241118,143400,2743460000,282000,281500,282000,281500,35
|
|
20241118,143300,2733596000,281500,281500,282000,280500,27
|
|
20241118,143200,2725991000,281500,282000,282000,280500,37
|
|
20241118,143100,2715567500,282000,281500,282000,281000,30
|
|
20241118,143000,2707116500,281500,281500,282000,280500,46
|
|
20241118,142900,2694170500,281500,281500,281500,281000,43
|
|
20241118,142800,2682072500,281000,281500,281500,280500,32
|
|
20241118,142700,2673074000,281000,281500,281500,280500,36
|
|
20241118,142600,2662953000,281500,281500,281500,280500,43
|
|
20241118,142500,2650855500,281500,281500,282000,281500,35
|
|
20241118,142400,2640993000,281500,281500,282000,281000,41
|
|
20241118,142300,2629436500,282000,281500,282000,280000,48
|
|
20241118,142200,2615948500,281500,281500,281500,281000,27
|
|
20241118,142100,2608351500,280500,281500,282000,280500,63
|
|
20241118,142000,2590655000,281500,282000,282000,280500,43
|
|
20241118,141900,2578550000,281500,281000,282000,281000,52
|
|
20241118,141800,2563908500,282000,281500,282000,281000,30
|
|
20241118,141700,2555458500,281500,282000,282500,281000,47
|
|
20241118,141600,2542209500,282000,282000,282000,280500,32
|
|
20241118,141500,2533205000,282000,281500,282500,281000,39
|
|
20241118,141400,2522201000,282500,282500,282500,281000,52
|
|
20241118,141300,2507533500,282500,282500,282500,281000,52
|
|
20241118,141200,2492875500,282500,282000,282500,281000,55
|
|
20241118,141100,2477372000,282000,281500,282500,281500,27
|
|
20241118,141000,2469760500,281500,282000,282000,280500,38
|
|
20241118,140900,2459061500,282000,282000,282000,281000,52
|
|
20241118,140800,2444423500,282000,281000,282500,281000,50
|
|
20241118,140700,2430318500,281500,282000,282000,281500,36
|
|
20241118,140600,2420170500,280500,281500,282000,280500,45
|
|
20241118,140500,2407499000,281500,280500,281500,280500,37
|
|
20241118,140400,2397094000,280500,282500,283000,280000,156
|
|
20241118,140300,2353295500,282500,283000,283000,281500,36
|
|
20241118,140200,2343135500,283000,282500,283000,281500,37
|
|
20241118,140100,2332687000,282500,282000,283000,281000,29
|
|
20241118,140000,2324505000,282000,282000,282000,281500,41
|
|
20241118,135900,2312952000,282500,282000,282500,281000,43
|
|
20241118,135800,2300825500,282000,282500,282500,281000,30
|
|
20241118,135700,2292370000,282000,282500,282500,281000,39
|
|
20241118,135600,2281374000,282000,281500,282500,281000,42
|
|
20241118,135500,2269540000,281500,281000,282000,281000,38
|
|
20241118,135400,2258834500,282500,282000,282500,281500,37
|
|
20241118,135300,2248395500,281000,282500,283000,281000,46
|
|
20241118,135200,2235422500,283000,282000,283000,282000,31
|
|
20241118,135100,2226675000,282500,282000,282500,281500,40
|
|
20241118,135000,2215400000,282000,282000,283000,282000,30
|
|
20241118,134900,2206920500,282000,282500,283000,281500,22
|
|
20241118,134800,2200708000,282500,282500,283000,281500,39
|
|
20241118,134700,2189700500,282500,283000,283000,282000,40
|
|
20241118,134600,2178390500,283000,282500,283000,282000,20
|
|
20241118,134500,2172741500,282500,282500,283000,282000,43
|
|
20241118,134400,2160587500,283000,283000,283000,282000,18
|
|
20241118,134300,2155500500,281500,283000,283000,281500,22
|
|
20241118,134200,2149290500,281500,283000,283000,281500,51
|
|
20241118,134100,2134910000,283000,282500,283000,282000,43
|
|
20241118,134000,2122763500,282500,283000,283000,281500,26
|
|
20241118,133900,2115427000,282500,282000,283000,281500,33
|
|
20241118,133800,2106106000,282000,282000,283000,282000,42
|
|
20241118,133700,2094238500,283000,282500,283000,281500,23
|
|
20241118,133600,2087745500,282500,282500,283000,282000,40
|
|
20241118,133500,2076452000,282500,283000,283000,282000,18
|
|
20241118,133400,2071367000,283000,282000,283000,282000,39
|
|
20241118,133300,2060340000,282500,282500,283000,281500,33
|
|
20241118,133200,2051030500,281500,283000,283000,281000,21
|
|
20241118,133100,2045099500,281500,281500,283000,281000,99
|
|
20241118,133000,2017135500,283000,282500,283000,282000,40
|
|
20241118,132900,2005836000,282500,282500,283000,282000,35
|
|
20241118,132800,1995941500,282500,282500,282500,282000,18
|
|
20241118,132700,1990857500,282000,283000,283000,282000,20
|
|
20241118,132600,1985203000,282500,283000,283000,281500,36
|
|
20241118,132500,1975045000,282500,282000,283000,282000,36
|
|
20241118,132400,1964874500,281500,282000,282500,281500,33
|
|
20241118,132300,1955564500,282000,282000,282500,282000,20
|
|
20241118,132200,1949921500,281500,282000,282500,281000,32
|
|
20241118,132100,1940911500,282000,282500,282500,280500,20
|
|
20241118,132000,1935274000,282000,282000,282500,281000,30
|
|
20241118,131900,1926819500,282000,282000,282500,281500,24
|
|
20241118,131800,1920054500,281500,282500,282500,281500,33
|
|
20241118,131700,1910748000,282000,282000,283000,281000,25
|
|
20241118,131600,1903699000,282000,281500,282000,281500,25
|
|
20241118,131500,1896652500,282500,282000,283000,280000,41
|
|
20241118,131400,1885076500,282000,282000,282500,281500,25
|
|
20241118,131300,1878022500,282000,281500,282000,281500,19
|
|
20241118,131200,1872667000,281500,281500,282000,281500,71
|
|
20241118,131100,1852667000,281000,281500,281500,281000,25
|
|
20241118,131000,1845630500,281500,281000,281500,280000,29
|
|
20241118,130900,1837478500,281500,281000,281500,280500,29
|
|
20241118,130800,1829330000,281500,281000,282000,281000,35
|
|
20241118,130700,1819482500,281500,282000,282000,280500,24
|
|
20241118,130600,1812733000,282500,281000,282500,280500,35
|
|
20241118,130500,1802881500,281000,281000,281000,280500,19
|
|
20241118,130400,1797544500,280500,282000,282000,280500,22
|
|
20241118,130300,1791365500,282000,280500,282000,280000,20
|
|
20241118,130200,1785752000,280500,279500,280500,279500,34
|
|
20241118,130100,1776237500,280000,282000,282500,280000,29
|
|
20241118,130000,1768090000,282500,281000,282500,280000,51
|
|
20241118,125900,1753756500,281000,277500,281000,277500,178
|
|
20241118,125800,1704143500,278000,277500,278000,277500,21
|
|
20241118,125700,1698312000,277500,277500,278000,277500,11
|
|
20241118,125600,1695255000,277500,277500,278000,277500,12
|
|
20241118,125500,1691920000,277500,278000,278000,277500,27
|
|
20241118,125400,1684419000,278000,277500,278000,277500,8
|
|
20241118,125300,1682196500,278000,277500,278000,277500,28
|
|
20241118,125200,1674422000,278000,277500,278000,277500,15
|
|
20241118,125100,1670255500,277500,277500,278000,277500,12
|
|
20241118,125000,1666922000,277500,278000,278000,277500,11
|
|
20241118,124900,1663864500,278000,278500,278500,278000,19
|
|
20241118,124800,1658578500,278000,278000,278500,277500,14
|
|
20241118,124700,1654685000,279000,278000,279000,278000,7
|
|
20241118,124600,1652738000,277500,278500,278500,277500,24
|
|
20241118,124500,1646059000,278500,278000,278500,278000,10
|
|
20241118,124400,1643275000,278000,278000,278000,278000,9
|
|
20241118,124300,1640773000,278000,278000,278000,278000,13
|
|
20241118,124200,1637159000,277500,278000,279000,277500,12
|
|
20241118,124100,1633822500,278000,277500,278000,277500,10
|
|
20241118,124000,1631044000,278000,277500,278000,277500,21
|
|
20241118,123900,1625209000,277500,278000,278000,277500,20
|
|
20241118,123800,1619649500,278000,277500,278000,277500,24
|
|
20241118,123700,1612979000,277500,278500,278500,277500,20
|
|
20241118,123600,1607421500,277500,278500,278500,277500,10
|
|
20241118,123500,1604638500,278000,277500,278000,277500,8
|
|
20241118,123400,1602415000,277500,278000,278000,277500,18
|
|
20241118,123300,1597415500,277500,278000,278000,277500,9
|
|
20241118,123200,1594914000,277500,277500,277500,277500,3
|
|
20241118,123100,1594081500,278000,277500,278000,277500,15
|
|
20241118,123000,1589915500,278000,277500,278000,277000,17
|
|
20241118,122900,1585192000,277500,278000,278000,277500,16
|
|
20241118,122800,1580744500,277500,277500,278000,277500,4
|
|
20241118,122700,1579634000,277500,277500,278000,277500,11
|
|
20241118,122600,1576581000,277000,277000,277500,277000,9
|
|
20241118,122500,1574087500,277500,277000,277500,277000,28
|
|
20241118,122400,1566321000,277500,277000,277500,277000,64
|
|
20241118,122300,1548565500,277000,277000,277500,277000,22
|
|
20241118,122200,1542462000,277000,277500,277500,277000,16
|
|
20241118,122100,1538025500,277000,277500,277500,277000,3
|
|
20241118,122000,1537194000,277500,277500,278000,277000,57
|
|
20241118,121900,1521379500,278000,278000,278000,278000,9
|
|
20241118,121800,1518877500,278000,277500,278000,277500,14
|
|
20241118,121700,1514986500,277500,278000,278000,277500,19
|
|
20241118,121600,1509709500,278000,278000,278000,277500,11
|
|
20241118,121500,1506652500,278000,277500,278000,277500,9
|
|
20241118,121400,1504154500,278000,277500,278000,277500,14
|
|
20241118,121300,1500266000,277500,277500,278000,277500,14
|
|
20241118,121200,1496376500,278000,278500,278500,278000,29
|
|
20241118,121100,1488307000,278000,278000,278500,278000,16
|
|
20241118,121000,1483855000,278000,278500,278500,278000,4
|
|
20241118,120900,1482742000,278500,278000,278500,278000,16
|
|
20241118,120800,1478289500,278500,278000,278500,278000,15
|
|
20241118,120700,1474115000,278500,278000,278500,278000,8
|
|
20241118,120600,1471887500,278000,278500,278500,278000,28
|
|
20241118,120500,1464096500,278000,278500,278500,278000,12
|
|
20241118,120400,1460756500,278000,278000,278000,278000,22
|
|
20241118,120300,1454640500,278000,278500,279000,278000,24
|
|
20241118,120200,1447954000,278500,278500,279000,278500,20
|
|
20241118,120100,1442380000,279000,279000,279000,278500,11
|
|
20241118,120000,1439311500,278500,278500,279000,278500,28
|
|
20241118,115900,1431505500,278500,278500,279000,278500,19
|
|
20241118,115800,1426213500,278500,279000,279000,278500,31
|
|
20241118,115700,1417575000,279000,278500,279500,278500,11
|
|
20241118,115600,1414510000,278500,279000,279000,278500,14
|
|
20241118,115500,1410606000,278500,278500,279000,278500,10
|
|
20241118,115400,1407817000,278000,279500,279500,278000,282
|
|
20241118,115300,1329314000,279500,278500,279500,278500,28
|
|
20241118,115200,1321506500,279000,279000,279500,279000,17
|
|
20241118,115100,1316756500,279000,279000,279000,279000,10
|
|
20241118,115000,1313966500,279000,278500,279000,278500,9
|
|
20241118,114900,1311456000,278500,279500,279500,278500,16
|
|
20241118,114800,1306989500,278500,278500,279500,278500,21
|
|
20241118,114700,1301135000,279000,279000,279000,278500,23
|
|
20241118,114600,1294723500,278500,278500,279000,278500,23
|
|
20241118,114500,1288309000,278500,279000,279500,278500,316
|
|
20241118,114400,1200149000,279000,279500,280000,279000,19
|
|
20241118,114300,1194837000,280000,280000,280000,280000,2
|
|
20241118,114200,1194277000,279500,280000,280000,279000,24
|
|
20241118,114100,1187569500,279500,279500,280000,279500,60
|
|
20241118,114000,1170796000,280000,279500,280000,279500,13
|
|
20241118,113900,1167159000,280000,279500,280000,279500,11
|
|
20241118,113800,1164080500,279500,280000,280000,279500,14
|
|
20241118,113700,1160163500,279500,279500,279500,279500,2
|
|
20241118,113600,1159604500,279500,279500,280000,279000,22
|
|
20241118,113500,1153456000,279000,279000,279500,279000,17
|
|
20241118,113400,1148708500,279000,279000,279500,279000,11
|
|
20241118,113300,1145635000,279500,279000,279500,279000,16
|
|
20241118,113200,1141165500,279500,280000,280000,279500,50
|
|
20241118,113100,1127186000,279500,280000,280000,279500,39
|
|
20241118,113000,1116281500,280000,279500,280000,279000,68
|
|
20241118,112900,1097278500,279500,280000,280000,279500,12
|
|
20241118,112800,1093919500,279500,280000,280000,279500,14
|
|
20241118,112700,1090002000,279500,280000,280000,279500,11
|
|
20241118,112600,1086922500,280000,280500,280500,280000,33
|
|
20241118,112500,1077682000,281000,280500,281000,280500,24
|
|
20241118,112400,1070945000,281000,280000,281000,280000,17
|
|
20241118,112300,1066174000,280000,280500,281000,280000,23
|
|
20241118,112200,1059722000,280500,280500,280500,280500,4
|
|
20241118,112100,1058600000,280000,280000,280000,279500,18
|
|
20241118,112000,1053561500,280500,280500,280500,279500,17
|
|
20241118,111900,1048799000,280500,280500,280500,280500,16
|
|
20241118,111800,1044311000,280000,280000,280500,280000,16
|
|
20241118,111700,1039829000,280500,280000,280500,280000,11
|
|
20241118,111600,1036744500,280000,280500,280500,280000,10
|
|
20241118,111500,1033940000,280000,280000,280500,280000,9
|
|
20241118,111400,1031419000,280000,280000,280000,280000,10
|
|
20241118,111300,1028619000,280500,280000,280500,279500,3
|
|
20241118,111200,1027779000,280500,279500,280500,279500,18
|
|
20241118,111100,1022737500,279500,280000,280000,279500,17
|
|
20241118,111000,1017978000,280000,280000,280000,280000,2
|
|
20241118,110900,1017418000,280000,280000,280000,279500,20
|
|
20241118,110800,1011822000,280500,279500,280500,279500,18
|
|
20241118,110700,1006778000,279500,280000,280000,279500,12
|
|
20241118,110600,1003419500,279500,279500,280000,279500,21
|
|
20241118,110500,997544000,280000,279500,280000,279500,13
|
|
20241118,110400,993904500,279500,279500,279500,279500,5
|
|
20241118,110300,992507000,279500,279500,280000,279500,17
|
|
20241118,110200,987750500,280000,280000,280000,280000,9
|
|
20241118,110100,985230500,280000,279500,280000,279500,15
|
|
20241118,110000,981032500,279500,280000,280500,279500,16
|
|
20241118,105900,976549500,280000,280000,280500,280000,6
|
|
20241118,105800,974869000,280500,279500,280500,279500,14
|
|
20241118,105700,970947500,280000,280000,280500,280000,150
|
|
20241118,105600,928945500,280000,280000,280500,280000,11
|
|
20241118,105500,925861000,280000,280000,280500,280000,20
|
|
20241118,105400,920257000,280000,280500,280500,280000,19
|
|
20241118,105300,914931000,280000,280000,280000,280000,8
|
|
20241118,105200,912691000,280500,280000,280500,280000,13
|
|
20241118,105100,909047500,280000,280500,280500,280000,16
|
|
20241118,105000,904562500,280000,280000,280500,280000,16
|
|
20241118,104900,900078000,280500,280500,280500,280500,8
|
|
20241118,104800,897834000,280000,280500,280500,280000,16
|
|
20241118,104700,893349000,280500,280000,280500,280000,18
|
|
20241118,104600,888304500,280000,280000,280500,280000,12
|
|
20241118,104500,884940000,280000,280000,280500,280000,19
|
|
20241118,104400,879614000,280000,280500,280500,280000,10
|
|
20241118,104300,876810000,280000,281000,281000,280000,12
|
|
20241118,104200,873440000,280500,280500,281000,280500,11
|
|
20241118,104100,870352500,280000,280500,280500,280000,7
|
|
20241118,104000,868390000,281000,280500,281000,280500,18
|
|
20241118,103900,863337000,281000,280500,281000,280500,8
|
|
20241118,103800,861092000,281000,280000,281000,280000,55
|
|
20241118,103700,845645000,280000,280000,280000,280000,5
|
|
20241118,103600,844245000,280500,280000,280500,280000,86
|
|
20241118,103500,820157500,280000,280500,280500,280000,8
|
|
20241118,103400,817914000,280500,280500,280500,280000,31
|
|
20241118,103300,809221500,280500,281000,281000,280500,31
|
|
20241118,103200,800519000,280500,280500,280500,280500,4
|
|
20241118,103100,799397000,280000,280500,280500,280000,7
|
|
20241118,103000,797434000,281000,281000,281000,280500,19
|
|
20241118,102900,792098000,280500,280500,281000,280500,10
|
|
20241118,102800,789289500,281000,280500,281000,280500,22
|
|
20241118,102700,783110500,281000,281000,281000,281000,16
|
|
20241118,102600,778614500,280500,280500,280500,280500,8
|
|
20241118,102500,776370500,281000,280500,281000,280500,13
|
|
20241118,102400,772720000,281000,280500,281000,280500,18
|
|
20241118,102300,767663000,281000,281000,281000,281000,9
|
|
20241118,102200,765134000,280500,280000,280500,280000,13
|
|
20241118,102100,761488000,280500,280000,280500,280000,43
|
|
20241118,102000,749447000,279000,279500,279500,279000,22
|
|
20241118,101900,743307500,279500,279500,279500,279000,36
|
|
20241118,101800,733246500,280000,280000,280000,280000,5
|
|
20241118,101700,731846500,279500,279500,280000,279000,57
|
|
20241118,101600,715919500,279500,279500,279500,279500,11
|
|
20241118,101500,712845000,279500,279500,279500,279500,28
|
|
20241118,101400,705019000,279000,279500,279500,279000,9
|
|
20241118,101300,702504500,279500,279000,279500,279000,13
|
|
20241118,101200,698872000,280000,279000,280000,279000,80
|
|
20241118,101100,676495000,279000,278500,279500,278500,21
|
|
20241118,101000,670636000,278500,279500,279500,278500,34
|
|
20241118,100900,661135000,280000,279000,280000,279000,61
|
|
20241118,100800,644106000,279500,279500,279500,279500,5
|
|
20241118,100700,642708500,279500,279000,279500,279000,25
|
|
20241118,100600,635732500,279500,280000,280000,279500,43
|
|
20241118,100500,623709000,280000,280000,280000,279500,30
|
|
20241118,100400,615314500,280000,279500,280000,279500,5
|
|
20241118,100300,613916500,279500,279500,280000,279500,76
|
|
20241118,100200,592641500,279500,279000,280000,279000,5
|
|
20241118,100100,591244500,279500,279500,279500,279500,21
|
|
20241118,100000,585375000,279500,279000,280000,279000,18
|
|
20241118,095900,580341000,279500,280000,280000,279000,133
|
|
20241118,095800,543106000,280000,280000,280000,280000,7
|
|
20241118,095700,541146000,280500,280500,281000,280500,21
|
|
20241118,095600,535254000,280500,280500,280500,280500,3
|
|
20241118,095500,534412500,280500,280500,280500,280500,10
|
|
20241118,095400,531607500,280500,280500,281000,280500,20
|
|
20241118,095300,525995500,280500,280000,280500,280000,7
|
|
20241118,095200,524033500,280000,280000,280000,280000,4
|
|
20241118,095100,522913500,280500,280000,280500,280000,6
|
|
20241118,095000,521231000,280500,280500,280500,280500,3
|
|
20241118,094900,520389500,280500,280500,280500,280500,83
|
|
20241118,094800,497108000,280500,280500,281000,280500,16
|
|
20241118,094700,492616500,281000,281000,281000,281000,28
|
|
20241118,094600,484748500,281000,281000,281000,281000,1
|
|
20241118,094500,484467500,281000,280500,281000,280500,26
|
|
20241118,094400,477163000,280500,280500,281000,280500,12
|
|
20241118,094300,473795500,280500,280500,280500,280500,8
|
|
20241118,094200,471551500,280500,280000,280500,280000,40
|
|
20241118,094100,460332000,280000,280500,280500,280000,77
|
|
20241118,094000,438737000,280500,281000,281000,280500,16
|
|
20241118,093900,434248500,281000,280500,281000,280500,7
|
|
20241118,093800,432282000,281000,281000,281000,281000,2
|
|
20241118,093700,431720000,281000,281000,281000,281000,0
|
|
20241118,093600,431720000,281000,281000,281000,281000,22
|
|
20241118,093500,425538000,280500,281000,281000,280500,43
|
|
20241118,093400,413458000,281000,281000,281000,281000,10
|
|
20241118,093300,410648000,281000,282000,282000,281000,149
|
|
20241118,093200,368631000,282500,282500,282500,282000,19
|
|
20241118,093100,363266500,282000,282000,282000,282000,2
|
|
20241118,093000,362702500,282500,282000,282500,282000,17
|
|
20241118,092900,357902000,282000,283500,283500,282000,5
|
|
20241118,092800,356486000,284000,283000,284000,283000,21
|
|
20241118,092700,350539500,282000,280500,282000,280500,18
|
|
20241118,092600,345473000,281000,281000,281000,280500,31
|
|
20241118,092500,336764500,281000,282000,282000,281000,79
|
|
20241118,092400,314561000,282500,282000,282500,281500,78
|
|
20241118,092300,292596500,282000,282000,282000,282000,101
|
|
20241118,092200,264114500,283000,283500,283500,283000,6
|
|
20241118,092100,262414000,283500,282500,283500,282500,18
|
|
20241118,092000,257324000,282500,284500,284500,282500,66
|
|
20241118,091900,238595500,284500,284500,284500,284500,9
|
|
20241118,091800,236035000,284000,284500,285000,284000,6
|
|
20241118,091700,234328000,285000,284500,285000,284500,42
|
|
20241118,091600,222372500,284500,284000,284500,284000,76
|
|
20241118,091500,200769500,283500,282500,284000,282500,74
|
|
20241118,091400,179821500,282500,283000,283000,282500,12
|
|
20241118,091300,176428000,283000,283000,283000,283000,2
|
|
20241118,091200,175862000,283000,282500,283000,282500,65
|
|
20241118,091100,157469000,282500,282000,282500,282000,35
|
|
20241118,091000,147595500,281500,282000,282000,281500,5
|
|
20241118,090900,146186000,283000,283000,283000,283000,2
|
|
20241118,090800,145620000,281500,282500,282500,281500,26
|
|
20241118,090700,138287000,283000,282000,283000,282000,28
|
|
20241118,090600,130389000,282000,281000,282000,281000,28
|
|
20241118,090500,122512000,280000,278500,280000,278500,44
|
|
20241118,090400,110224500,278000,278000,279500,278000,26
|
|
20241118,090300,102978000,278500,279500,280000,278500,57
|
|
20241118,090200,87041500,277500,276500,279500,276500,17
|
|
20241118,090100,82319000,276500,276500,279500,276500,77
|
|
20241118,090000,60937000,276500,276500,278000,276500,220
|