736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,211300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,211200,50553509000,198600,198600,198600,198600,0
|
|
20241113,211100,50553509000,198600,198600,198600,198600,0
|
|
20241113,211000,50553509000,198600,198600,198600,198600,0
|
|
20241113,210900,50553509000,198600,198600,198600,198600,0
|
|
20241113,210800,50553509000,198600,198600,198600,198600,0
|
|
20241113,210700,50553509000,198600,198600,198600,198600,0
|
|
20241113,210600,50553509000,198600,198600,198600,198600,0
|
|
20241113,210500,50553509000,198600,198600,198600,198600,0
|
|
20241113,210400,50553509000,198600,198600,198600,198600,0
|
|
20241113,210300,50553509000,198600,198600,198600,198600,0
|
|
20241113,210200,50553509000,198600,198600,198600,198600,0
|
|
20241113,210100,50553509000,198600,198600,198600,198600,0
|
|
20241113,210000,50553509000,198600,198600,198600,198600,0
|
|
20241113,205900,50553509000,198600,198600,198600,198600,0
|
|
20241113,205800,50553509000,198600,198600,198600,198600,0
|
|
20241113,205700,50553509000,198600,198600,198600,198600,0
|
|
20241113,205600,50553509000,198600,198600,198600,198600,0
|
|
20241113,205500,50553509000,198600,198600,198600,198600,0
|
|
20241113,205400,50553509000,198600,198600,198600,198600,0
|
|
20241113,205300,50553509000,198600,198600,198600,198600,0
|
|
20241113,205200,50553509000,198600,198600,198600,198600,0
|
|
20241113,205100,50553509000,198600,198600,198600,198600,0
|
|
20241113,205000,50553509000,198600,198600,198600,198600,0
|
|
20241113,204900,50553509000,198600,198600,198600,198600,0
|
|
20241113,204800,50553509000,198600,198600,198600,198600,0
|
|
20241113,204700,50553509000,198600,198600,198600,198600,0
|
|
20241113,204600,50553509000,198600,198600,198600,198600,0
|
|
20241113,204500,50553509000,198600,198600,198600,198600,0
|
|
20241113,204400,50553509000,198600,198600,198600,198600,0
|
|
20241113,204300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,204200,50553509000,198600,198600,198600,198600,0
|
|
20241113,204100,50553509000,198600,198600,198600,198600,0
|
|
20241113,204000,50553509000,198600,198600,198600,198600,0
|
|
20241113,203900,50553509000,198600,198600,198600,198600,0
|
|
20241113,203800,50553509000,198600,198600,198600,198600,0
|
|
20241113,203700,50553509000,198600,198600,198600,198600,0
|
|
20241113,203600,50553509000,198600,198600,198600,198600,0
|
|
20241113,203500,50553509000,198600,198600,198600,198600,0
|
|
20241113,203400,50553509000,198600,198600,198600,198600,0
|
|
20241113,203300,50553509000,198600,198600,198600,198600,0
|
|
20241113,203200,50553509000,198600,198600,198600,198600,0
|
|
20241113,203100,50553509000,198600,198600,198600,198600,0
|
|
20241113,203000,50553509000,198600,198600,198600,198600,0
|
|
20241113,202900,50553509000,198600,198600,198600,198600,0
|
|
20241113,202800,50553509000,198600,198600,198600,198600,0
|
|
20241113,202700,50553509000,198600,198600,198600,198600,0
|
|
20241113,202600,50553509000,198600,198600,198600,198600,0
|
|
20241113,202500,50553509000,198600,198600,198600,198600,0
|
|
20241113,202400,50553509000,198600,198600,198600,198600,0
|
|
20241113,202300,50553509000,198600,198600,198600,198600,0
|
|
20241113,202200,50553509000,198600,198600,198600,198600,0
|
|
20241113,202100,50553509000,198600,198600,198600,198600,0
|
|
20241113,202000,50553509000,198600,198600,198600,198600,0
|
|
20241113,201900,50553509000,198600,198600,198600,198600,0
|
|
20241113,201800,50553509000,198600,198600,198600,198600,0
|
|
20241113,201700,50553509000,198600,198600,198600,198600,0
|
|
20241113,201600,50553509000,198600,198600,198600,198600,0
|
|
20241113,201500,50553509000,198600,198600,198600,198600,0
|
|
20241113,201400,50553509000,198600,198600,198600,198600,0
|
|
20241113,201300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,201200,50553509000,198600,198600,198600,198600,0
|
|
20241113,201100,50553509000,198600,198600,198600,198600,0
|
|
20241113,201000,50553509000,198600,198600,198600,198600,0
|
|
20241113,200900,50553509000,198600,198600,198600,198600,0
|
|
20241113,200800,50553509000,198600,198600,198600,198600,0
|
|
20241113,200700,50553509000,198600,198600,198600,198600,0
|
|
20241113,200600,50553509000,198600,198600,198600,198600,0
|
|
20241113,200500,50553509000,198600,198600,198600,198600,0
|
|
20241113,200400,50553509000,198600,198600,198600,198600,0
|
|
20241113,200300,50553509000,198600,198600,198600,198600,0
|
|
20241113,200200,50553509000,198600,198600,198600,198600,0
|
|
20241113,200100,50553509000,198600,198600,198600,198600,0
|
|
20241113,200000,50553509000,198600,198600,198600,198600,0
|
|
20241113,195900,50553509000,198600,198600,198600,198600,0
|
|
20241113,195800,50553509000,198600,198600,198600,198600,0
|
|
20241113,195700,50553509000,198600,198600,198600,198600,0
|
|
20241113,195600,50553509000,198600,198600,198600,198600,0
|
|
20241113,195500,50553509000,198600,198600,198600,198600,0
|
|
20241113,195400,50553509000,198600,198600,198600,198600,0
|
|
20241113,195300,50553509000,198600,198600,198600,198600,0
|
|
20241113,195200,50553509000,198600,198600,198600,198600,0
|
|
20241113,195100,50553509000,198600,198600,198600,198600,0
|
|
20241113,195000,50553509000,198600,198600,198600,198600,0
|
|
20241113,194900,50553509000,198600,198600,198600,198600,0
|
|
20241113,194800,50553509000,198600,198600,198600,198600,0
|
|
20241113,194700,50553509000,198600,198600,198600,198600,0
|
|
20241113,194600,50553509000,198600,198600,198600,198600,0
|
|
20241113,194500,50553509000,198600,198600,198600,198600,0
|
|
20241113,194400,50553509000,198600,198600,198600,198600,0
|
|
20241113,194300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,194200,50553509000,198600,198600,198600,198600,0
|
|
20241113,194100,50553509000,198600,198600,198600,198600,0
|
|
20241113,194000,50553509000,198600,198600,198600,198600,0
|
|
20241113,193900,50553509000,198600,198600,198600,198600,0
|
|
20241113,193800,50553509000,198600,198600,198600,198600,0
|
|
20241113,193700,50553509000,198600,198600,198600,198600,0
|
|
20241113,193600,50553509000,198600,198600,198600,198600,0
|
|
20241113,193500,50553509000,198600,198600,198600,198600,0
|
|
20241113,193400,50553509000,198600,198600,198600,198600,0
|
|
20241113,193300,50553509000,198600,198600,198600,198600,0
|
|
20241113,193200,50553509000,198600,198600,198600,198600,0
|
|
20241113,193100,50553509000,198600,198600,198600,198600,0
|
|
20241113,193000,50553509000,198600,198600,198600,198600,0
|
|
20241113,192900,50553509000,198600,198600,198600,198600,0
|
|
20241113,192800,50553509000,198600,198600,198600,198600,0
|
|
20241113,192700,50553509000,198600,198600,198600,198600,0
|
|
20241113,192600,50553509000,198600,198600,198600,198600,0
|
|
20241113,192500,50553509000,198600,198600,198600,198600,0
|
|
20241113,192400,50553509000,198600,198600,198600,198600,0
|
|
20241113,192300,50553509000,198600,198600,198600,198600,0
|
|
20241113,192200,50553509000,198600,198600,198600,198600,0
|
|
20241113,192100,50553509000,198600,198600,198600,198600,0
|
|
20241113,192000,50553509000,198600,198600,198600,198600,0
|
|
20241113,191900,50553509000,198600,198600,198600,198600,0
|
|
20241113,191800,50553509000,198600,198600,198600,198600,0
|
|
20241113,191700,50553509000,198600,198600,198600,198600,0
|
|
20241113,191600,50553509000,198600,198600,198600,198600,0
|
|
20241113,191500,50553509000,198600,198600,198600,198600,0
|
|
20241113,191400,50553509000,198600,198600,198600,198600,0
|
|
20241113,191300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,191200,50553509000,198600,198600,198600,198600,0
|
|
20241113,191100,50553509000,198600,198600,198600,198600,0
|
|
20241113,191000,50553509000,198600,198600,198600,198600,0
|
|
20241113,190900,50553509000,198600,198600,198600,198600,0
|
|
20241113,190800,50553509000,198600,198600,198600,198600,0
|
|
20241113,190700,50553509000,198600,198600,198600,198600,0
|
|
20241113,190600,50553509000,198600,198600,198600,198600,0
|
|
20241113,190500,50553509000,198600,198600,198600,198600,0
|
|
20241113,190400,50553509000,198600,198600,198600,198600,0
|
|
20241113,190300,50553509000,198600,198600,198600,198600,0
|
|
20241113,190200,50553509000,198600,198600,198600,198600,0
|
|
20241113,190100,50553509000,198600,198600,198600,198600,0
|
|
20241113,190000,50553509000,198600,198600,198600,198600,0
|
|
20241113,185900,50553509000,198600,198600,198600,198600,0
|
|
20241113,185800,50553509000,198600,198600,198600,198600,0
|
|
20241113,185700,50553509000,198600,198600,198600,198600,0
|
|
20241113,185600,50553509000,198600,198600,198600,198600,0
|
|
20241113,185500,50553509000,198600,198600,198600,198600,0
|
|
20241113,185400,50553509000,198600,198600,198600,198600,0
|
|
20241113,185300,50553509000,198600,198600,198600,198600,0
|
|
20241113,185200,50553509000,198600,198600,198600,198600,0
|
|
20241113,185100,50553509000,198600,198600,198600,198600,0
|
|
20241113,185000,50553509000,198600,198600,198600,198600,0
|
|
20241113,184900,50553509000,198600,198600,198600,198600,0
|
|
20241113,184800,50553509000,198600,198600,198600,198600,0
|
|
20241113,184700,50553509000,198600,198600,198600,198600,0
|
|
20241113,184600,50553509000,198600,198600,198600,198600,0
|
|
20241113,184500,50553509000,198600,198600,198600,198600,0
|
|
20241113,184400,50553509000,198600,198600,198600,198600,0
|
|
20241113,184300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,184200,50553509000,198600,198600,198600,198600,0
|
|
20241113,184100,50553509000,198600,198600,198600,198600,0
|
|
20241113,184000,50553509000,198600,198600,198600,198600,0
|
|
20241113,183900,50553509000,198600,198600,198600,198600,0
|
|
20241113,183800,50553509000,198600,198600,198600,198600,0
|
|
20241113,183700,50553509000,198600,198600,198600,198600,0
|
|
20241113,183600,50553509000,198600,198600,198600,198600,0
|
|
20241113,183500,50553509000,198600,198600,198600,198600,0
|
|
20241113,183400,50553509000,198600,198600,198600,198600,0
|
|
20241113,183300,50553509000,198600,198600,198600,198600,0
|
|
20241113,183200,50553509000,198600,198600,198600,198600,0
|
|
20241113,183100,50553509000,198600,198600,198600,198600,0
|
|
20241113,183000,50553509000,198600,198600,198600,198600,0
|
|
20241113,182900,50553509000,198600,198600,198600,198600,0
|
|
20241113,182800,50553509000,198600,198600,198600,198600,0
|
|
20241113,182700,50553509000,198600,198600,198600,198600,0
|
|
20241113,182600,50553509000,198600,198600,198600,198600,0
|
|
20241113,182500,50553509000,198600,198600,198600,198600,0
|
|
20241113,182400,50553509000,198600,198600,198600,198600,0
|
|
20241113,182300,50553509000,198600,198600,198600,198600,0
|
|
20241113,182200,50553509000,198600,198600,198600,198600,0
|
|
20241113,182100,50553509000,198600,198600,198600,198600,0
|
|
20241113,182000,50553509000,198600,198600,198600,198600,0
|
|
20241113,181900,50553509000,198600,198600,198600,198600,0
|
|
20241113,181800,50553509000,198600,198600,198600,198600,0
|
|
20241113,181700,50553509000,198600,198600,198600,198600,0
|
|
20241113,181600,50553509000,198600,198600,198600,198600,0
|
|
20241113,181500,50553509000,198600,198600,198600,198600,0
|
|
20241113,181400,50553509000,198600,198600,198600,198600,0
|
|
20241113,181300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,181200,50553509000,198600,198600,198600,198600,0
|
|
20241113,181100,50553509000,198600,198600,198600,198600,0
|
|
20241113,181000,50553509000,198600,198600,198600,198600,0
|
|
20241113,180900,50553509000,198600,198600,198600,198600,0
|
|
20241113,180800,50553509000,198600,198600,198600,198600,0
|
|
20241113,180700,50553509000,198600,198600,198600,198600,0
|
|
20241113,180600,50553509000,198600,198600,198600,198600,0
|
|
20241113,180500,50553509000,198600,198600,198600,198600,0
|
|
20241113,180400,50553509000,198600,198600,198600,198600,0
|
|
20241113,180300,50553509000,198600,198600,198600,198600,0
|
|
20241113,180200,50553509000,198600,198600,198600,198600,0
|
|
20241113,180100,50553509000,198600,198600,198600,198600,0
|
|
20241113,180000,50553509000,198600,198600,198600,198600,0
|
|
20241113,175900,50553509000,198600,198600,198600,198600,0
|
|
20241113,175800,50553509000,198600,198600,198600,198600,0
|
|
20241113,175700,50553509000,198600,198600,198600,198600,0
|
|
20241113,175600,50553509000,198600,198600,198600,198600,0
|
|
20241113,175500,50553509000,198600,198600,198600,198600,0
|
|
20241113,175400,50553509000,198600,198600,198600,198600,0
|
|
20241113,175300,50553509000,198600,198600,198600,198600,0
|
|
20241113,175200,50553509000,198600,198600,198600,198600,0
|
|
20241113,175100,50553509000,198600,198600,198600,198600,0
|
|
20241113,175000,50553509000,198600,198600,198600,198600,0
|
|
20241113,174900,50553509000,198600,198600,198600,198600,0
|
|
20241113,174800,50553509000,198600,198600,198600,198600,0
|
|
20241113,174700,50553509000,198600,198600,198600,198600,0
|
|
20241113,174600,50553509000,198600,198600,198600,198600,0
|
|
20241113,174500,50553509000,198600,198600,198600,198600,0
|
|
20241113,174400,50553509000,198600,198600,198600,198600,0
|
|
20241113,174300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,174200,50553509000,198600,198600,198600,198600,0
|
|
20241113,174100,50553509000,198600,198600,198600,198600,0
|
|
20241113,174000,50553509000,198600,198600,198600,198600,0
|
|
20241113,173900,50553509000,198600,198600,198600,198600,0
|
|
20241113,173800,50553509000,198600,198600,198600,198600,0
|
|
20241113,173700,50553509000,198600,198600,198600,198600,0
|
|
20241113,173600,50553509000,198600,198600,198600,198600,0
|
|
20241113,173500,50553509000,198600,198600,198600,198600,0
|
|
20241113,173400,50553509000,198600,198600,198600,198600,0
|
|
20241113,173300,50553509000,198600,198600,198600,198600,0
|
|
20241113,173200,50553509000,198600,198600,198600,198600,0
|
|
20241113,173100,50553509000,198600,198600,198600,198600,0
|
|
20241113,173000,50553509000,198600,198600,198600,198600,0
|
|
20241113,172900,50553509000,198600,198600,198600,198600,0
|
|
20241113,172800,50553509000,198600,198600,198600,198600,0
|
|
20241113,172700,50553509000,198600,198600,198600,198600,0
|
|
20241113,172600,50553509000,198600,198600,198600,198600,0
|
|
20241113,172500,50553509000,198600,198600,198600,198600,0
|
|
20241113,172400,50553509000,198600,198600,198600,198600,0
|
|
20241113,172300,50553509000,198600,198600,198600,198600,0
|
|
20241113,172200,50553509000,198600,198600,198600,198600,0
|
|
20241113,172100,50553509000,198600,198600,198600,198600,0
|
|
20241113,172000,50553509000,198600,198600,198600,198600,0
|
|
20241113,171900,50553509000,198600,198600,198600,198600,0
|
|
20241113,171800,50553509000,198600,198600,198600,198600,0
|
|
20241113,171700,50553509000,198600,198600,198600,198600,0
|
|
20241113,171600,50553509000,198600,198600,198600,198600,0
|
|
20241113,171500,50553509000,198600,198600,198600,198600,0
|
|
20241113,171400,50553509000,198600,198600,198600,198600,0
|
|
20241113,171300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,171200,50553509000,198600,198600,198600,198600,0
|
|
20241113,171100,50553509000,198600,198600,198600,198600,0
|
|
20241113,171000,50553509000,198600,198600,198600,198600,0
|
|
20241113,170900,50553509000,198600,198600,198600,198600,0
|
|
20241113,170800,50553509000,198600,198600,198600,198600,0
|
|
20241113,170700,50553509000,198600,198600,198600,198600,0
|
|
20241113,170600,50553509000,198600,198600,198600,198600,0
|
|
20241113,170500,50553509000,198600,198600,198600,198600,0
|
|
20241113,170400,50553509000,198600,198600,198600,198600,0
|
|
20241113,170300,50553509000,198600,198600,198600,198600,0
|
|
20241113,170200,50553509000,198600,198600,198600,198600,0
|
|
20241113,170100,50553509000,198600,198600,198600,198600,0
|
|
20241113,170000,50553509000,198600,198600,198600,198600,0
|
|
20241113,165900,50553509000,198600,198600,198600,198600,0
|
|
20241113,165800,50553509000,198600,198600,198600,198600,0
|
|
20241113,165700,50553509000,198600,198600,198600,198600,0
|
|
20241113,165600,50553509000,198600,198600,198600,198600,0
|
|
20241113,165500,50553509000,198600,198600,198600,198600,0
|
|
20241113,165400,50553509000,198600,198600,198600,198600,0
|
|
20241113,165300,50553509000,198600,198600,198600,198600,0
|
|
20241113,165200,50553509000,198600,198600,198600,198600,0
|
|
20241113,165100,50553509000,198600,198600,198600,198600,0
|
|
20241113,165000,50553509000,198600,198600,198600,198600,0
|
|
20241113,164900,50553509000,198600,198600,198600,198600,0
|
|
20241113,164800,50553509000,198600,198600,198600,198600,0
|
|
20241113,164700,50553509000,198600,198600,198600,198600,0
|
|
20241113,164600,50553509000,198600,198600,198600,198600,0
|
|
20241113,164500,50553509000,198600,198600,198600,198600,0
|
|
20241113,164400,50553509000,198600,198600,198600,198600,0
|
|
20241113,164300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,164200,50553509000,198600,198600,198600,198600,0
|
|
20241113,164100,50553509000,198600,198600,198600,198600,0
|
|
20241113,164000,50553509000,198600,198600,198600,198600,0
|
|
20241113,163900,50553509000,198600,198600,198600,198600,0
|
|
20241113,163800,50553509000,198600,198600,198600,198600,0
|
|
20241113,163700,50553509000,198600,198600,198600,198600,0
|
|
20241113,163600,50553509000,198600,198600,198600,198600,0
|
|
20241113,163500,50553509000,198600,198600,198600,198600,0
|
|
20241113,163400,50553509000,198600,198600,198600,198600,0
|
|
20241113,163300,50553509000,198600,198600,198600,198600,0
|
|
20241113,163200,50553509000,198600,198600,198600,198600,0
|
|
20241113,163100,50553509000,198600,198600,198600,198600,0
|
|
20241113,163000,50553509000,198600,198600,198600,198600,0
|
|
20241113,162900,50553509000,198600,198600,198600,198600,0
|
|
20241113,162800,50553509000,198600,198600,198600,198600,0
|
|
20241113,162700,50553509000,198600,198600,198600,198600,0
|
|
20241113,162600,50553509000,198600,198600,198600,198600,0
|
|
20241113,162500,50553509000,198600,198600,198600,198600,0
|
|
20241113,162400,50553509000,198600,198600,198600,198600,0
|
|
20241113,162300,50553509000,198600,198600,198600,198600,0
|
|
20241113,162200,50553509000,198600,198600,198600,198600,0
|
|
20241113,162100,50553509000,198600,198600,198600,198600,0
|
|
20241113,162000,50553509000,198600,198600,198600,198600,0
|
|
20241113,161900,50553509000,198600,198600,198600,198600,0
|
|
20241113,161800,50553509000,198600,198600,198600,198600,0
|
|
20241113,161700,50553509000,198600,198600,198600,198600,0
|
|
20241113,161600,50553509000,198600,198600,198600,198600,0
|
|
20241113,161500,50553509000,198600,198600,198600,198600,0
|
|
20241113,161400,50553509000,198600,198600,198600,198600,0
|
|
20241113,161300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,161200,50553509000,198600,198600,198600,198600,0
|
|
20241113,161100,50553509000,198600,198600,198600,198600,0
|
|
20241113,161000,50553509000,198600,198600,198600,198600,0
|
|
20241113,160900,50553509000,198600,198600,198600,198600,0
|
|
20241113,160800,50553509000,198600,198600,198600,198600,0
|
|
20241113,160700,50553509000,198600,198600,198600,198600,0
|
|
20241113,160600,50553509000,198600,198600,198600,198600,0
|
|
20241113,160500,50553509000,198600,198600,198600,198600,0
|
|
20241113,160400,50553509000,198600,198600,198600,198600,0
|
|
20241113,160300,50553509000,198600,198600,198600,198600,0
|
|
20241113,160200,50553509000,198600,198600,198600,198600,0
|
|
20241113,160100,50553509000,198600,198600,198600,198600,0
|
|
20241113,160000,50553509000,198600,198600,198600,198600,0
|
|
20241113,155900,50553509000,198600,198600,198600,198600,0
|
|
20241113,155800,50553509000,198600,198600,198600,198600,0
|
|
20241113,155700,50553509000,198600,198600,198600,198600,0
|
|
20241113,155600,50553509000,198600,198600,198600,198600,0
|
|
20241113,155500,50553509000,198600,198600,198600,198600,0
|
|
20241113,155400,50553509000,198600,198600,198600,198600,0
|
|
20241113,155300,50553509000,198600,198600,198600,198600,0
|
|
20241113,155200,50553509000,198600,198600,198600,198600,0
|
|
20241113,155100,50553509000,198600,198600,198600,198600,0
|
|
20241113,155000,50553509000,198600,198600,198600,198600,0
|
|
20241113,154900,50553509000,198600,198600,198600,198600,0
|
|
20241113,154800,50553509000,198600,198600,198600,198600,0
|
|
20241113,154700,50553509000,198600,198600,198600,198600,0
|
|
20241113,154600,50553509000,198600,198600,198600,198600,0
|
|
20241113,154500,50553509000,198600,198600,198600,198600,0
|
|
20241113,154400,50553509000,198600,198600,198600,198600,0
|
|
20241113,154300,50553509000,198600,198600,198600,198600,3288
|
|
20241113,154200,50553509000,198600,198600,198600,198600,0
|
|
20241113,154100,50553509000,198600,198600,198600,198600,0
|
|
20241113,154000,50553509000,198600,198600,198600,198600,0
|
|
20241113,153900,50553509000,198600,198600,198600,198600,0
|
|
20241113,153800,50553509000,198600,198600,198600,198600,0
|
|
20241113,153700,50553509000,198600,198600,198600,198600,0
|
|
20241113,153600,50553509000,198600,198600,198600,198600,0
|
|
20241113,153500,50553509000,198600,198600,198600,198600,0
|
|
20241113,153400,50553509000,198600,198600,198600,198600,0
|
|
20241113,153300,50553509000,198600,198600,198600,198600,0
|
|
20241113,153200,50553509000,198600,198600,198600,198600,0
|
|
20241113,153100,50553509000,198600,198600,198600,198600,0
|
|
20241113,153000,50553509000,198600,198600,198600,198600,3288
|
|
20241113,152900,49900512200,198600,198600,198600,198600,0
|
|
20241113,152800,49900512200,198600,198600,198600,198600,0
|
|
20241113,152700,49900512200,198600,198600,198600,198600,0
|
|
20241113,152600,49900512200,198600,198600,198600,198600,0
|
|
20241113,152500,49900512200,198600,198600,198600,198600,0
|
|
20241113,152400,49900512200,198600,198600,198600,198600,0
|
|
20241113,152300,49900512200,198600,198600,198600,198600,0
|
|
20241113,152200,49900512200,198600,198600,198600,198600,0
|
|
20241113,152100,49900512200,198600,198600,198600,198600,0
|
|
20241113,152000,49900512200,198600,198600,198600,198600,0
|
|
20241113,151900,49900512200,198600,198600,198700,198300,398
|
|
20241113,151800,49821496500,198300,198800,198800,198200,681
|
|
20241113,151700,49686371000,198800,198700,198900,198500,627
|
|
20241113,151600,49561755000,198700,198400,198800,198200,521
|
|
20241113,151500,49458322900,198400,198300,198400,198200,452
|
|
20241113,151400,49368683300,198300,198300,198400,198200,408
|
|
20241113,151300,49287768100,198400,198300,198500,198300,309
|
|
20241113,151200,49226478600,198400,198400,198500,198300,465
|
|
20241113,151100,49134215000,198400,198500,198700,198300,409
|
|
20241113,151000,49053056600,198600,198700,198900,198600,323
|
|
20241113,150900,48988852600,198700,198700,198800,198500,267
|
|
20241113,150800,48935806500,198600,198600,198700,198500,170
|
|
20241113,150700,48902039800,198600,198900,198900,198500,317
|
|
20241113,150600,48839042300,198900,198400,198900,198400,260
|
|
20241113,150500,48787386700,198400,198800,198900,198400,198
|
|
20241113,150400,48748068100,198900,198500,199000,198500,230
|
|
20241113,150300,48702339200,198600,199000,199100,198500,538
|
|
20241113,150200,48595353700,199100,198800,199200,198800,288
|
|
20241113,150100,48538052900,198800,198700,198800,198600,129
|
|
20241113,150000,48512414300,198700,198300,198700,198200,417
|
|
20241113,145900,48429689000,198500,198600,198600,198300,661
|
|
20241113,145800,48298521100,198600,198500,198600,198300,196
|
|
20241113,145700,48259614700,198500,198400,198600,198300,450
|
|
20241113,145600,48170322600,198400,198300,198400,198200,245
|
|
20241113,145500,48121738400,198300,198400,198400,198200,656
|
|
20241113,145400,47991651000,198400,198500,198600,198300,267
|
|
20241113,145300,47938671500,198500,198400,198600,198400,596
|
|
20241113,145200,47820386500,198400,198600,198700,198400,460
|
|
20241113,145100,47729057000,198600,198800,198800,198500,452
|
|
20241113,145000,47639277100,198700,198900,199000,198700,210
|
|
20241113,144900,47597523300,198900,198900,199000,198700,336
|
|
20241113,144800,47530710100,198800,199000,199000,198700,306
|
|
20241113,144700,47469848600,198900,198900,199000,198800,298
|
|
20241113,144600,47410582700,198800,198600,198900,198600,250
|
|
20241113,144500,47360896000,198600,198600,198700,198500,310
|
|
20241113,144400,47299332500,198600,198600,198600,198500,205
|
|
20241113,144300,47258624300,198500,198500,198600,198500,310
|
|
20241113,144200,47197069600,198600,198700,198700,198500,307
|
|
20241113,144100,47136099300,198700,198700,198700,198500,713
|
|
20241113,144000,46994493200,198700,198900,198900,198600,216
|
|
20241113,143900,46951560200,198800,198800,198900,198500,1161
|
|
20241113,143800,46720884200,198800,198800,198800,198700,246
|
|
20241113,143700,46671982700,198800,199000,199000,198800,275
|
|
20241113,143600,46617287600,198900,198800,198900,198700,323
|
|
20241113,143500,46553075800,198800,198800,198900,198700,385
|
|
20241113,143400,46476531700,198900,198900,198900,198800,235
|
|
20241113,143300,46429796500,198900,199100,199100,198800,693
|
|
20241113,143200,46291969500,199100,199000,199100,198900,205
|
|
20241113,143100,46251170700,199100,199100,199100,199000,382
|
|
20241113,143000,46175127200,199100,199200,199200,199000,282
|
|
20241113,142900,46118976700,199200,199100,199400,199100,222
|
|
20241113,142800,46074744000,199100,199500,199500,199000,362
|
|
20241113,142700,46002574100,199500,199500,199600,199200,345
|
|
20241113,142600,45933776300,199500,199300,199500,199200,158
|
|
20241113,142500,45902282500,199300,199100,199300,199000,445
|
|
20241113,142400,45813640800,199300,199100,199300,199100,268
|
|
20241113,142300,45760255700,199200,199300,199300,199100,160
|
|
20241113,142200,45728383200,199400,199000,199600,198900,486
|
|
20241113,142100,45631501700,199000,198700,199300,198500,292
|
|
20241113,142000,45573397800,198600,198700,198700,198300,1073
|
|
20241113,141900,45360472800,198500,198800,198800,198500,665
|
|
20241113,141800,45228420900,198700,199200,199200,198600,3241
|
|
20241113,141700,44583859400,199200,199200,199300,199100,402
|
|
20241113,141600,44503769800,199200,199200,199200,199100,292
|
|
20241113,141500,44445606600,199300,199200,199400,199200,184
|
|
20241113,141400,44408937800,199200,199200,199300,199200,446
|
|
20241113,141300,44320078200,199300,199400,199400,199200,533
|
|
20241113,141200,44213853700,199400,199500,199600,199300,277
|
|
20241113,141100,44158607600,199600,199600,199600,199400,221
|
|
20241113,141000,44114512300,199500,199500,199600,199400,277
|
|
20241113,140900,44059248300,199500,199500,199600,199300,187
|
|
20241113,140800,44021941200,199600,199600,199700,199300,298
|
|
20241113,140700,43962512700,199600,199600,199700,199300,463
|
|
20241113,140600,43870171900,199600,199900,199900,199300,733
|
|
20241113,140500,43723984100,199800,199500,199900,199500,244
|
|
20241113,140400,43675242900,199500,199800,199800,199400,197
|
|
20241113,140300,43635938700,199800,199600,199800,199500,188
|
|
20241113,140200,43598407700,199600,199500,199800,199500,319
|
|
20241113,140100,43534714200,199400,199400,199700,199300,236
|
|
20241113,140000,43487644400,199400,199800,199900,199300,663
|
|
20241113,135900,43355295200,199800,199800,199800,199700,284
|
|
20241113,135800,43298553200,199800,199800,199800,199700,300
|
|
20241113,135700,43238624300,199800,199400,199800,199400,258
|
|
20241113,135600,43187116000,199500,199500,199500,199400,194
|
|
20241113,135500,43148414200,199500,199500,199500,199400,281
|
|
20241113,135400,43092356900,199500,199300,199500,199300,336
|
|
20241113,135300,43025362200,199300,199300,199300,199200,281
|
|
20241113,135200,42969369500,199300,199400,199500,199200,829
|
|
20241113,135100,42804132900,199500,199800,199800,199500,283
|
|
20241113,135000,42747646000,199700,199700,199900,199600,368
|
|
20241113,134900,42674154100,199700,199800,199800,199500,313
|
|
20241113,134800,42611664200,199800,199600,199800,199500,363
|
|
20241113,134700,42539191100,199600,199600,199600,199500,379
|
|
20241113,134600,42463555200,199600,199600,199600,199500,216
|
|
20241113,134500,42420442500,199500,199600,199600,199400,416
|
|
20241113,134400,42337431500,199500,199500,199700,199400,1014
|
|
20241113,134300,42135066100,199600,200000,200000,199500,826
|
|
20241113,134200,41970061000,200000,199900,200000,199800,194
|
|
20241113,134100,41931269300,200000,199900,200000,199900,305
|
|
20241113,134000,41870271900,199900,200000,200000,199900,211
|
|
20241113,133900,41828074900,200000,200000,200000,199900,282
|
|
20241113,133800,41771693000,200000,200000,200500,199800,490
|
|
20241113,133700,41673617400,200000,200000,200500,200000,338
|
|
20241113,133600,41605876400,200500,200000,200500,200000,137
|
|
20241113,133500,41578426900,200500,200500,200500,200000,415
|
|
20241113,133400,41495289900,200500,200500,200500,200000,240
|
|
20241113,133300,41447186900,200000,200000,200500,200000,542
|
|
20241113,133200,41338728400,200500,200500,200500,200000,288
|
|
20241113,133100,41280992400,200000,200500,200500,200000,200
|
|
20241113,133000,41240903400,200000,200500,200500,200000,269
|
|
20241113,132900,41186997900,200500,200000,200500,199900,243
|
|
20241113,132800,41138348800,200000,200000,200000,199900,243
|
|
20241113,132700,41089749600,200000,200000,200000,199900,461
|
|
20241113,132600,40997550600,200000,200000,200000,199900,223
|
|
20241113,132500,40952951800,200000,200000,200000,199900,653
|
|
20241113,132400,40822391800,200000,199900,200000,199800,257
|
|
20241113,132300,40771010900,199900,199900,200000,199700,406
|
|
20241113,132200,40689851400,199900,199900,199900,199700,241
|
|
20241113,132100,40641684400,199900,200000,200000,199800,296
|
|
20241113,132000,40582496800,200000,199900,200000,199700,274
|
|
20241113,131900,40527726000,199800,199800,199900,199800,343
|
|
20241113,131800,40459180300,199900,199500,199900,199300,647
|
|
20241113,131700,40330112400,199400,199500,199600,199400,215
|
|
20241113,131600,40287221800,199500,199500,199500,199300,230
|
|
20241113,131500,40241346300,199600,199500,199600,199300,552
|
|
20241113,131400,40131248200,199500,199200,199600,199100,301
|
|
20241113,131300,40071262700,199200,199500,199500,199100,1009
|
|
20241113,131200,39870213000,199500,199800,199800,199200,3387
|
|
20241113,131100,39194741100,200000,199900,200000,199700,1587
|
|
20241113,131000,38877660500,200000,200000,200000,199900,483
|
|
20241113,130900,38781091800,199900,200000,200000,199900,177
|
|
20241113,130800,38745694200,200000,200000,200500,199800,347
|
|
20241113,130700,38676270100,200000,200500,200500,199800,1239
|
|
20241113,130600,38428493300,200000,200500,200500,200000,172
|
|
20241113,130500,38394021800,200500,200500,201000,200000,1002
|
|
20241113,130400,38193070800,201000,201000,201000,200500,121
|
|
20241113,130300,38168755300,201000,200500,201000,200000,341
|
|
20241113,130200,38100322800,200000,201000,201000,200000,190
|
|
20241113,130100,38062154300,201000,200500,201000,200500,325
|
|
20241113,130000,37996935300,200500,200500,200500,200000,586
|
|
20241113,125900,37879446300,200500,200500,200500,200000,449
|
|
20241113,125800,37789428800,200500,200500,200500,200000,125
|
|
20241113,125700,37764370300,200500,200500,201000,200000,147
|
|
20241113,125600,37734891300,200500,200500,201000,200000,319
|
|
20241113,125500,37670949800,200500,200500,200500,200000,136
|
|
20241113,125400,37643686800,200500,200500,200500,200000,143
|
|
20241113,125300,37615019800,200500,200500,201000,200000,239
|
|
20241113,125200,37567046300,200500,200500,201000,200000,172
|
|
20241113,125100,37532575300,200500,200500,201000,200500,168
|
|
20241113,125000,37498842800,200500,200000,201000,200000,235
|
|
20241113,124900,37451730300,200500,200500,200500,200000,105
|
|
20241113,124800,37430682300,200500,200000,200500,200000,171
|
|
20241113,124700,37396405800,200500,200500,200500,200000,213
|
|
20241113,124600,37353718800,200500,200500,200500,200000,179
|
|
20241113,124500,37317835300,200500,201000,201000,200000,602
|
|
20241113,124400,37197154300,201000,201000,201000,200500,159
|
|
20241113,124300,37165215800,201000,201000,201000,200500,129
|
|
20241113,124200,37139293300,201000,201000,201000,200500,228
|
|
20241113,124100,37093488800,201000,201000,201000,200500,181
|
|
20241113,124000,37057139800,201000,200500,201000,200500,173
|
|
20241113,123900,37022372800,200500,200500,201000,200000,200
|
|
20241113,123800,36982219800,200500,200500,200500,200000,253
|
|
20241113,123700,36931510300,200000,200500,200500,200000,188
|
|
20241113,123600,36893824300,200500,200500,200500,200000,139
|
|
20241113,123500,36865962800,200500,200000,200500,200000,117
|
|
20241113,123400,36842511300,200500,200500,200500,200000,172
|
|
20241113,123300,36808032300,200500,200500,200500,200000,314
|
|
20241113,123200,36745157800,200000,200500,201000,200000,312
|
|
20241113,123100,36682613800,200500,200500,200500,200000,218
|
|
20241113,123000,36638916800,200500,200500,200500,200000,211
|
|
20241113,122900,36596623800,200500,200000,200500,200000,280
|
|
20241113,122800,36540523300,200500,200500,200500,200000,360
|
|
20241113,122700,36468451800,200500,200000,200500,200000,247
|
|
20241113,122600,36418982800,200500,200500,200500,200000,200
|
|
20241113,122500,36378911800,200500,200500,200500,200000,247
|
|
20241113,122400,36329398800,200500,200500,200500,200000,415
|
|
20241113,122300,36246194800,200500,200000,200500,200000,390
|
|
20241113,122200,36168132800,200500,200500,200500,200000,389
|
|
20241113,122100,36090239800,200000,200500,200500,200000,303
|
|
20241113,122000,36029509800,200500,200500,200500,200000,198
|
|
20241113,121900,35989846300,200000,200500,200500,200000,290
|
|
20241113,121800,35931704300,200500,200500,200500,200000,296
|
|
20241113,121700,35872365300,200500,200500,200500,200000,303
|
|
20241113,121600,35811729300,200500,200500,200500,200000,308
|
|
20241113,121500,35749993300,200500,200500,200500,200000,715
|
|
20241113,121400,35606886800,200500,201000,201000,200000,775
|
|
20241113,121300,35451466300,201000,201000,201000,200500,271
|
|
20241113,121200,35396996300,200500,201000,201000,200500,322
|
|
20241113,121100,35332294300,201000,201000,201000,200500,247
|
|
20241113,121000,35282658800,201000,201000,201000,200500,354
|
|
20241113,120900,35211515800,201000,201000,201000,200500,229
|
|
20241113,120800,35165489300,201000,200500,201000,200000,819
|
|
20241113,120700,35001178800,200500,200000,200500,200000,450
|
|
20241113,120600,34911072800,200500,200000,200500,200000,290
|
|
20241113,120500,34852935300,200500,200500,200500,200000,205
|
|
20241113,120400,34811842300,200500,200500,200500,200000,194
|
|
20241113,120300,34772950300,200500,200000,200500,200000,210
|
|
20241113,120200,34730867800,200500,200500,200500,200000,294
|
|
20241113,120100,34671956800,200500,200500,200500,200000,310
|
|
20241113,120000,34609858800,200500,200000,200500,200000,182
|
|
20241113,115900,34573401300,200000,200000,200500,200000,326
|
|
20241113,115800,34508156300,200500,200500,200500,200000,356
|
|
20241113,115700,34436801800,200000,200500,200500,200000,290
|
|
20241113,115600,34378701800,200500,200500,201000,200000,354
|
|
20241113,115500,34307706300,200500,201000,201000,200500,231
|
|
20241113,115400,34261324300,201000,201000,201000,200500,243
|
|
20241113,115300,34212505800,201000,201000,201000,200500,196
|
|
20241113,115200,34173132800,201000,201000,201000,200500,456
|
|
20241113,115100,34081639800,201000,201000,201000,200500,220
|
|
20241113,115000,34037437300,201000,200500,201000,200500,301
|
|
20241113,114900,33976974300,201000,200500,201000,200500,201
|
|
20241113,114800,33936585800,200500,200500,201000,200500,261
|
|
20241113,114700,33884170300,201000,200500,201000,200500,407
|
|
20241113,114600,33802482800,200500,201000,201000,200500,136
|
|
20241113,114500,33775176800,201000,201000,201500,200500,279
|
|
20241113,114400,33719136800,201000,201500,201500,201000,382
|
|
20241113,114300,33642281300,201000,201000,201500,201000,210
|
|
20241113,114200,33600010300,201500,201500,201500,201000,217
|
|
20241113,114100,33556304300,201500,201500,201500,201000,247
|
|
20241113,114000,33506559300,201500,202000,202000,201000,263
|
|
20241113,113900,33453520800,202000,201500,202000,201000,451
|
|
20241113,113800,33362663300,201000,201500,201500,201000,307
|
|
20241113,113700,33300872300,201500,201500,201500,201000,212
|
|
20241113,113600,33258172800,201500,201500,201500,201000,313
|
|
20241113,113500,33195120300,201500,201000,201500,201000,425
|
|
20241113,113400,33109514800,201000,201000,201500,201000,338
|
|
20241113,113300,33041453300,201500,201000,201500,201000,322
|
|
20241113,113200,32976596300,201000,201000,201500,201000,327
|
|
20241113,113100,32910763800,201000,201000,201500,200500,204
|
|
20241113,113000,32869720800,201500,201500,202000,201000,390
|
|
20241113,112900,32791142300,201500,201500,202000,201000,388
|
|
20241113,112800,32712938800,201500,201000,201500,201000,295
|
|
20241113,112700,32653547800,201500,201500,201500,201000,281
|
|
20241113,112600,32596972300,201500,201500,201500,201000,418
|
|
20241113,112500,32512793300,201500,201500,201500,201000,427
|
|
20241113,112400,32426776300,201000,201500,201500,201000,235
|
|
20241113,112300,32379452300,201500,201000,201500,201000,379
|
|
20241113,112200,32303188800,201500,201000,201500,201000,246
|
|
20241113,112100,32253645300,201500,201500,201500,201000,656
|
|
20241113,112000,32121685300,201500,202000,202000,201000,848
|
|
20241113,111900,31950793300,202000,202000,202000,201500,395
|
|
20241113,111800,31871071300,202000,202000,202000,201500,264
|
|
20241113,111700,31817769800,202000,201000,202000,201000,387
|
|
20241113,111600,31739735800,201500,201500,201500,201000,426
|
|
20241113,111500,31653910300,201500,201500,201500,201000,293
|
|
20241113,111400,31594901300,201500,201500,201500,201000,200
|
|
20241113,111300,31554626800,201500,201500,201500,201000,629
|
|
20241113,111200,31428044300,201500,201500,201500,201000,332
|
|
20241113,111100,31361181300,201500,201000,201500,201000,418
|
|
20241113,111000,31276976800,201500,201000,201500,201000,310
|
|
20241113,110900,31214555300,201500,200500,201500,200500,2427
|
|
20241113,110800,30726735300,200500,200500,201000,200500,228
|
|
20241113,110700,30680951800,200500,201000,201000,200500,353
|
|
20241113,110600,30610050800,201000,200000,201000,200000,263
|
|
20241113,110500,30557234800,201000,201000,201000,200500,314
|
|
20241113,110400,30494229800,201000,201000,201000,200500,305
|
|
20241113,110300,30432992300,201000,200500,201000,200500,325
|
|
20241113,110200,30367692300,200500,200500,201000,200500,280
|
|
20241113,110100,30311472300,201000,201000,201000,200500,183
|
|
20241113,110000,30274732300,201000,201000,201000,200500,314
|
|
20241113,105900,30211658800,200500,201000,201000,200500,183
|
|
20241113,105800,30174889300,200500,201000,201000,200500,419
|
|
20241113,105700,30090748300,201000,201000,201000,200500,530
|
|
20241113,105600,29984244300,201000,201000,201000,200500,269
|
|
20241113,105500,29930209300,200500,201000,201000,200500,169
|
|
20241113,105400,29896265300,201000,200500,201000,200000,574
|
|
20241113,105300,29781176800,200500,200500,200500,200000,355
|
|
20241113,105200,29710020300,200500,200000,200500,200000,247
|
|
20241113,105100,29660511800,200500,199800,200500,199800,1664
|
|
20241113,105000,29327693300,199800,199800,200000,199800,767
|
|
20241113,104900,29174371000,199800,199800,199900,199800,212
|
|
20241113,104800,29132006500,199800,199800,199900,199700,307
|
|
20241113,104700,29070661800,199800,199900,200000,199700,319
|
|
20241113,104600,29006908200,199900,200000,200000,199800,377
|
|
20241113,104500,28931529400,200000,199800,200000,199800,200
|
|
20241113,104400,28891538000,199800,199900,200000,199800,262
|
|
20241113,104300,28839170800,199900,199700,200000,199700,176
|
|
20241113,104200,28803991700,199700,200000,200000,199500,317
|
|
20241113,104100,28740648400,199800,199800,199900,199200,2735
|
|
20241113,104000,28194844200,199800,200000,200000,199800,165
|
|
20241113,103900,28161858800,199800,200000,200000,199800,306
|
|
20241113,103800,28100685400,199900,200000,200000,199800,320
|
|
20241113,103700,28036700500,200000,199900,200000,199800,241
|
|
20241113,103600,27988521200,199900,199900,199900,199700,266
|
|
20241113,103500,27935365900,199800,199800,200000,199700,522
|
|
20241113,103400,27831069500,199900,200000,200000,199700,797
|
|
20241113,103300,27671768500,200000,200000,200500,200000,1725
|
|
20241113,103200,27326689000,200500,200500,200500,200000,444
|
|
20241113,103100,27237730000,200500,200000,200500,200000,296
|
|
20241113,103000,27178444500,200500,200500,201000,200000,377
|
|
20241113,102900,27102888500,200500,200500,201000,200000,528
|
|
20241113,102800,26996954000,200500,201000,201000,200500,370
|
|
20241113,102700,26922587500,201000,201000,201000,200500,215
|
|
20241113,102600,26879402000,200500,200500,201000,200000,1641
|
|
20241113,102500,26550284500,200500,200500,200500,200000,394
|
|
20241113,102400,26471384000,200000,200000,200500,200000,1090
|
|
20241113,102300,26253278500,200000,200000,200500,199900,871
|
|
20241113,102200,26078986000,200000,201000,201000,200000,3635
|
|
20241113,102100,25351223500,201500,201000,201500,201000,586
|
|
20241113,102000,25233400000,201500,201500,201500,201000,403
|
|
20241113,101900,25152273000,201500,202000,202000,201500,542
|
|
20241113,101800,25042984000,202000,202000,202000,201500,229
|
|
20241113,101700,24996733000,202000,202000,202000,201500,547
|
|
20241113,101600,24886406000,201500,201500,202000,201500,474
|
|
20241113,101500,24790707500,202000,202000,202500,202000,657
|
|
20241113,101400,24657923500,202500,202000,202500,202000,551
|
|
20241113,101300,24546487500,202500,202000,202500,202000,623
|
|
20241113,101200,24420526000,202500,202000,202500,201500,605
|
|
20241113,101100,24298272000,202000,202500,202500,201500,2416
|
|
20241113,101000,23810300500,202500,202500,202500,202000,660
|
|
20241113,100900,23676854000,202500,202500,202500,202000,565
|
|
20241113,100800,23562573000,202500,203000,203000,202000,377
|
|
20241113,100700,23486134500,202000,203000,203000,202000,851
|
|
20241113,100600,23313822500,203000,202500,203000,202000,528
|
|
20241113,100500,23206872000,202500,203000,203000,202500,933
|
|
20241113,100400,23017628500,203000,203000,203000,202500,296
|
|
20241113,100300,22957548500,203000,203500,203500,202500,827
|
|
20241113,100200,22789660000,203500,203500,203500,203000,446
|
|
20241113,100100,22698979500,203500,203500,203500,203000,1253
|
|
20241113,100000,22444151500,203500,202500,203500,202500,1331
|
|
20241113,095900,22173739500,203000,203000,203000,202500,975
|
|
20241113,095800,21976045000,203000,203500,203500,202500,1320
|
|
20241113,095700,21707988500,203500,203000,203500,203000,1487
|
|
20241113,095600,21405949000,203000,203500,203500,202500,1288
|
|
20241113,095500,21144488000,203000,204000,204000,203000,1553
|
|
20241113,095400,20828625000,203500,202000,204000,201500,12791
|
|
20241113,095300,18234411500,202000,201500,202000,201000,2040
|
|
20241113,095200,17823129000,201500,201500,201500,201000,338
|
|
20241113,095100,17755027000,201500,201000,201500,200500,765
|
|
20241113,095000,17601159000,201000,200500,201000,200500,330
|
|
20241113,094900,17534865000,201000,200500,201000,200500,303
|
|
20241113,094800,17473992000,201000,201000,201000,200000,1002
|
|
20241113,094700,17273016500,201000,201000,201000,200500,475
|
|
20241113,094600,17177654000,201000,201000,202000,201000,1404
|
|
20241113,094500,16894989000,201500,202000,202000,201000,550
|
|
20241113,094400,16784185500,201500,202000,202000,201500,530
|
|
20241113,094300,16677151000,202000,201500,202500,200500,2213
|
|
20241113,094200,16230776000,201500,201500,201500,201000,853
|
|
20241113,094100,16059090000,201500,201000,202000,200000,5343
|
|
20241113,094000,14987245000,201500,202500,202500,201000,1647
|
|
20241113,093900,14654674000,202500,202000,202500,201500,3649
|
|
20241113,093800,13916946500,201500,201000,202000,200500,4621
|
|
20241113,093700,12986392000,201000,200500,201000,200000,5736
|
|
20241113,093600,11835698500,200500,200500,200500,200000,529
|
|
20241113,093500,11729721000,200500,200500,200500,200000,2122
|
|
20241113,093400,11304777000,200500,199400,200500,199300,11982
|
|
20241113,093300,8910391700,199400,199400,199500,199300,258
|
|
20241113,093200,8858945800,199400,199100,199500,198600,1145
|
|
20241113,093100,8630757800,199100,198900,199100,198600,715
|
|
20241113,093000,8488527800,199000,198500,199000,198000,845
|
|
20241113,092900,8320855400,198500,197700,198600,197600,1353
|
|
20241113,092800,8053120400,197800,197300,198300,196900,735
|
|
20241113,092700,7907845300,197200,197100,197200,196700,813
|
|
20241113,092600,7747689200,197100,197500,197700,197100,780
|
|
20241113,092500,7593750500,197500,198100,198200,197300,1286
|
|
20241113,092400,7339310500,198300,198700,198900,198100,1753
|
|
20241113,092300,6991381400,198700,199000,199100,198700,742
|
|
20241113,092200,6843807500,199000,199700,199700,199000,699
|
|
20241113,092100,6704447300,199600,198500,199700,198400,1023
|
|
20241113,092000,6500868600,198500,198800,198900,198500,882
|
|
20241113,091900,6325625000,198800,199400,199500,198800,1616
|
|
20241113,091800,6003642500,199400,199900,199900,199400,1261
|
|
20241113,091700,5751869100,199900,199400,199900,199400,3016
|
|
20241113,091600,5149341900,199300,198300,199300,198300,1091
|
|
20241113,091500,4932324500,198300,199700,199800,198300,1280
|
|
20241113,091400,4677462600,199700,199300,199900,199200,2344
|
|
20241113,091300,4209706600,199400,198800,199400,198500,3422
|
|
20241113,091200,3528737600,198700,197300,198800,197100,2949
|
|
20241113,091100,2945493600,197300,197000,197500,196700,1649
|
|
20241113,091000,2620374800,196800,197100,197200,196800,950
|
|
20241113,090900,2433182100,197200,195700,197200,195300,2249
|
|
20241113,090800,1990961800,195700,195600,195900,195000,698
|
|
20241113,090700,1854533500,195600,195900,196400,195600,984
|
|
20241113,090600,1661743900,195900,196300,196300,195200,313
|
|
20241113,090500,1600503700,196300,196600,196700,195900,1303
|
|
20241113,090400,1344632800,196700,197000,197100,196200,985
|
|
20241113,090300,1150759700,197000,195800,197200,195400,1366
|
|
20241113,090200,882256300,195900,194500,196000,194000,1302
|
|
20241113,090100,628274300,194500,193600,194800,193600,1271
|
|
20241113,090000,381612500,193600,193000,194000,192800,1976
|