723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,210000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,205900,11844714500,241500,241500,241500,241500,0
|
|
20241101,205800,11844714500,241500,241500,241500,241500,0
|
|
20241101,205700,11844714500,241500,241500,241500,241500,0
|
|
20241101,205600,11844714500,241500,241500,241500,241500,0
|
|
20241101,205500,11844714500,241500,241500,241500,241500,0
|
|
20241101,205400,11844714500,241500,241500,241500,241500,0
|
|
20241101,205300,11844714500,241500,241500,241500,241500,0
|
|
20241101,205200,11844714500,241500,241500,241500,241500,0
|
|
20241101,205100,11844714500,241500,241500,241500,241500,0
|
|
20241101,205000,11844714500,241500,241500,241500,241500,0
|
|
20241101,204900,11844714500,241500,241500,241500,241500,0
|
|
20241101,204800,11844714500,241500,241500,241500,241500,0
|
|
20241101,204700,11844714500,241500,241500,241500,241500,0
|
|
20241101,204600,11844714500,241500,241500,241500,241500,0
|
|
20241101,204500,11844714500,241500,241500,241500,241500,0
|
|
20241101,204400,11844714500,241500,241500,241500,241500,0
|
|
20241101,204300,11844714500,241500,241500,241500,241500,0
|
|
20241101,204200,11844714500,241500,241500,241500,241500,0
|
|
20241101,204100,11844714500,241500,241500,241500,241500,0
|
|
20241101,204000,11844714500,241500,241500,241500,241500,0
|
|
20241101,203900,11844714500,241500,241500,241500,241500,0
|
|
20241101,203800,11844714500,241500,241500,241500,241500,0
|
|
20241101,203700,11844714500,241500,241500,241500,241500,0
|
|
20241101,203600,11844714500,241500,241500,241500,241500,0
|
|
20241101,203500,11844714500,241500,241500,241500,241500,0
|
|
20241101,203400,11844714500,241500,241500,241500,241500,0
|
|
20241101,203300,11844714500,241500,241500,241500,241500,0
|
|
20241101,203200,11844714500,241500,241500,241500,241500,0
|
|
20241101,203100,11844714500,241500,241500,241500,241500,0
|
|
20241101,203000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,202900,11844714500,241500,241500,241500,241500,0
|
|
20241101,202800,11844714500,241500,241500,241500,241500,0
|
|
20241101,202700,11844714500,241500,241500,241500,241500,0
|
|
20241101,202600,11844714500,241500,241500,241500,241500,0
|
|
20241101,202500,11844714500,241500,241500,241500,241500,0
|
|
20241101,202400,11844714500,241500,241500,241500,241500,0
|
|
20241101,202300,11844714500,241500,241500,241500,241500,0
|
|
20241101,202200,11844714500,241500,241500,241500,241500,0
|
|
20241101,202100,11844714500,241500,241500,241500,241500,0
|
|
20241101,202000,11844714500,241500,241500,241500,241500,0
|
|
20241101,201900,11844714500,241500,241500,241500,241500,0
|
|
20241101,201800,11844714500,241500,241500,241500,241500,0
|
|
20241101,201700,11844714500,241500,241500,241500,241500,0
|
|
20241101,201600,11844714500,241500,241500,241500,241500,0
|
|
20241101,201500,11844714500,241500,241500,241500,241500,0
|
|
20241101,201400,11844714500,241500,241500,241500,241500,0
|
|
20241101,201300,11844714500,241500,241500,241500,241500,0
|
|
20241101,201200,11844714500,241500,241500,241500,241500,0
|
|
20241101,201100,11844714500,241500,241500,241500,241500,0
|
|
20241101,201000,11844714500,241500,241500,241500,241500,0
|
|
20241101,200900,11844714500,241500,241500,241500,241500,0
|
|
20241101,200800,11844714500,241500,241500,241500,241500,0
|
|
20241101,200700,11844714500,241500,241500,241500,241500,0
|
|
20241101,200600,11844714500,241500,241500,241500,241500,0
|
|
20241101,200500,11844714500,241500,241500,241500,241500,0
|
|
20241101,200400,11844714500,241500,241500,241500,241500,0
|
|
20241101,200300,11844714500,241500,241500,241500,241500,0
|
|
20241101,200200,11844714500,241500,241500,241500,241500,0
|
|
20241101,200100,11844714500,241500,241500,241500,241500,0
|
|
20241101,200000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,195900,11844714500,241500,241500,241500,241500,0
|
|
20241101,195800,11844714500,241500,241500,241500,241500,0
|
|
20241101,195700,11844714500,241500,241500,241500,241500,0
|
|
20241101,195600,11844714500,241500,241500,241500,241500,0
|
|
20241101,195500,11844714500,241500,241500,241500,241500,0
|
|
20241101,195400,11844714500,241500,241500,241500,241500,0
|
|
20241101,195300,11844714500,241500,241500,241500,241500,0
|
|
20241101,195200,11844714500,241500,241500,241500,241500,0
|
|
20241101,195100,11844714500,241500,241500,241500,241500,0
|
|
20241101,195000,11844714500,241500,241500,241500,241500,0
|
|
20241101,194900,11844714500,241500,241500,241500,241500,0
|
|
20241101,194800,11844714500,241500,241500,241500,241500,0
|
|
20241101,194700,11844714500,241500,241500,241500,241500,0
|
|
20241101,194600,11844714500,241500,241500,241500,241500,0
|
|
20241101,194500,11844714500,241500,241500,241500,241500,0
|
|
20241101,194400,11844714500,241500,241500,241500,241500,0
|
|
20241101,194300,11844714500,241500,241500,241500,241500,0
|
|
20241101,194200,11844714500,241500,241500,241500,241500,0
|
|
20241101,194100,11844714500,241500,241500,241500,241500,0
|
|
20241101,194000,11844714500,241500,241500,241500,241500,0
|
|
20241101,193900,11844714500,241500,241500,241500,241500,0
|
|
20241101,193800,11844714500,241500,241500,241500,241500,0
|
|
20241101,193700,11844714500,241500,241500,241500,241500,0
|
|
20241101,193600,11844714500,241500,241500,241500,241500,0
|
|
20241101,193500,11844714500,241500,241500,241500,241500,0
|
|
20241101,193400,11844714500,241500,241500,241500,241500,0
|
|
20241101,193300,11844714500,241500,241500,241500,241500,0
|
|
20241101,193200,11844714500,241500,241500,241500,241500,0
|
|
20241101,193100,11844714500,241500,241500,241500,241500,0
|
|
20241101,193000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,192900,11844714500,241500,241500,241500,241500,0
|
|
20241101,192800,11844714500,241500,241500,241500,241500,0
|
|
20241101,192700,11844714500,241500,241500,241500,241500,0
|
|
20241101,192600,11844714500,241500,241500,241500,241500,0
|
|
20241101,192500,11844714500,241500,241500,241500,241500,0
|
|
20241101,192400,11844714500,241500,241500,241500,241500,0
|
|
20241101,192300,11844714500,241500,241500,241500,241500,0
|
|
20241101,192200,11844714500,241500,241500,241500,241500,0
|
|
20241101,192100,11844714500,241500,241500,241500,241500,0
|
|
20241101,192000,11844714500,241500,241500,241500,241500,0
|
|
20241101,191900,11844714500,241500,241500,241500,241500,0
|
|
20241101,191800,11844714500,241500,241500,241500,241500,0
|
|
20241101,191700,11844714500,241500,241500,241500,241500,0
|
|
20241101,191600,11844714500,241500,241500,241500,241500,0
|
|
20241101,191500,11844714500,241500,241500,241500,241500,0
|
|
20241101,191400,11844714500,241500,241500,241500,241500,0
|
|
20241101,191300,11844714500,241500,241500,241500,241500,0
|
|
20241101,191200,11844714500,241500,241500,241500,241500,0
|
|
20241101,191100,11844714500,241500,241500,241500,241500,0
|
|
20241101,191000,11844714500,241500,241500,241500,241500,0
|
|
20241101,190900,11844714500,241500,241500,241500,241500,0
|
|
20241101,190800,11844714500,241500,241500,241500,241500,0
|
|
20241101,190700,11844714500,241500,241500,241500,241500,0
|
|
20241101,190600,11844714500,241500,241500,241500,241500,0
|
|
20241101,190500,11844714500,241500,241500,241500,241500,0
|
|
20241101,190400,11844714500,241500,241500,241500,241500,0
|
|
20241101,190300,11844714500,241500,241500,241500,241500,0
|
|
20241101,190200,11844714500,241500,241500,241500,241500,0
|
|
20241101,190100,11844714500,241500,241500,241500,241500,0
|
|
20241101,190000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,185900,11844714500,241500,241500,241500,241500,0
|
|
20241101,185800,11844714500,241500,241500,241500,241500,0
|
|
20241101,185700,11844714500,241500,241500,241500,241500,0
|
|
20241101,185600,11844714500,241500,241500,241500,241500,0
|
|
20241101,185500,11844714500,241500,241500,241500,241500,0
|
|
20241101,185400,11844714500,241500,241500,241500,241500,0
|
|
20241101,185300,11844714500,241500,241500,241500,241500,0
|
|
20241101,185200,11844714500,241500,241500,241500,241500,0
|
|
20241101,185100,11844714500,241500,241500,241500,241500,0
|
|
20241101,185000,11844714500,241500,241500,241500,241500,0
|
|
20241101,184900,11844714500,241500,241500,241500,241500,0
|
|
20241101,184800,11844714500,241500,241500,241500,241500,0
|
|
20241101,184700,11844714500,241500,241500,241500,241500,0
|
|
20241101,184600,11844714500,241500,241500,241500,241500,0
|
|
20241101,184500,11844714500,241500,241500,241500,241500,0
|
|
20241101,184400,11844714500,241500,241500,241500,241500,0
|
|
20241101,184300,11844714500,241500,241500,241500,241500,0
|
|
20241101,184200,11844714500,241500,241500,241500,241500,0
|
|
20241101,184100,11844714500,241500,241500,241500,241500,0
|
|
20241101,184000,11844714500,241500,241500,241500,241500,0
|
|
20241101,183900,11844714500,241500,241500,241500,241500,0
|
|
20241101,183800,11844714500,241500,241500,241500,241500,0
|
|
20241101,183700,11844714500,241500,241500,241500,241500,0
|
|
20241101,183600,11844714500,241500,241500,241500,241500,0
|
|
20241101,183500,11844714500,241500,241500,241500,241500,0
|
|
20241101,183400,11844714500,241500,241500,241500,241500,0
|
|
20241101,183300,11844714500,241500,241500,241500,241500,0
|
|
20241101,183200,11844714500,241500,241500,241500,241500,0
|
|
20241101,183100,11844714500,241500,241500,241500,241500,0
|
|
20241101,183000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,182900,11844714500,241500,241500,241500,241500,0
|
|
20241101,182800,11844714500,241500,241500,241500,241500,0
|
|
20241101,182700,11844714500,241500,241500,241500,241500,0
|
|
20241101,182600,11844714500,241500,241500,241500,241500,0
|
|
20241101,182500,11844714500,241500,241500,241500,241500,0
|
|
20241101,182400,11844714500,241500,241500,241500,241500,0
|
|
20241101,182300,11844714500,241500,241500,241500,241500,0
|
|
20241101,182200,11844714500,241500,241500,241500,241500,0
|
|
20241101,182100,11844714500,241500,241500,241500,241500,0
|
|
20241101,182000,11844714500,241500,241500,241500,241500,0
|
|
20241101,181900,11844714500,241500,241500,241500,241500,0
|
|
20241101,181800,11844714500,241500,241500,241500,241500,0
|
|
20241101,181700,11844714500,241500,241500,241500,241500,0
|
|
20241101,181600,11844714500,241500,241500,241500,241500,0
|
|
20241101,181500,11844714500,241500,241500,241500,241500,0
|
|
20241101,181400,11844714500,241500,241500,241500,241500,0
|
|
20241101,181300,11844714500,241500,241500,241500,241500,0
|
|
20241101,181200,11844714500,241500,241500,241500,241500,0
|
|
20241101,181100,11844714500,241500,241500,241500,241500,0
|
|
20241101,181000,11844714500,241500,241500,241500,241500,0
|
|
20241101,180900,11844714500,241500,241500,241500,241500,0
|
|
20241101,180800,11844714500,241500,241500,241500,241500,0
|
|
20241101,180700,11844714500,241500,241500,241500,241500,0
|
|
20241101,180600,11844714500,241500,241500,241500,241500,0
|
|
20241101,180500,11844714500,241500,241500,241500,241500,0
|
|
20241101,180400,11844714500,241500,241500,241500,241500,0
|
|
20241101,180300,11844714500,241500,241500,241500,241500,0
|
|
20241101,180200,11844714500,241500,241500,241500,241500,0
|
|
20241101,180100,11844714500,241500,241500,241500,241500,0
|
|
20241101,180000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,175900,11844714500,241500,241500,241500,241500,0
|
|
20241101,175800,11844714500,241500,241500,241500,241500,0
|
|
20241101,175700,11844714500,241500,241500,241500,241500,0
|
|
20241101,175600,11844714500,241500,241500,241500,241500,0
|
|
20241101,175500,11844714500,241500,241500,241500,241500,0
|
|
20241101,175400,11844714500,241500,241500,241500,241500,0
|
|
20241101,175300,11844714500,241500,241500,241500,241500,0
|
|
20241101,175200,11844714500,241500,241500,241500,241500,0
|
|
20241101,175100,11844714500,241500,241500,241500,241500,0
|
|
20241101,175000,11844714500,241500,241500,241500,241500,0
|
|
20241101,174900,11844714500,241500,241500,241500,241500,0
|
|
20241101,174800,11844714500,241500,241500,241500,241500,0
|
|
20241101,174700,11844714500,241500,241500,241500,241500,0
|
|
20241101,174600,11844714500,241500,241500,241500,241500,0
|
|
20241101,174500,11844714500,241500,241500,241500,241500,0
|
|
20241101,174400,11844714500,241500,241500,241500,241500,0
|
|
20241101,174300,11844714500,241500,241500,241500,241500,0
|
|
20241101,174200,11844714500,241500,241500,241500,241500,0
|
|
20241101,174100,11844714500,241500,241500,241500,241500,0
|
|
20241101,174000,11844714500,241500,241500,241500,241500,0
|
|
20241101,173900,11844714500,241500,241500,241500,241500,0
|
|
20241101,173800,11844714500,241500,241500,241500,241500,0
|
|
20241101,173700,11844714500,241500,241500,241500,241500,0
|
|
20241101,173600,11844714500,241500,241500,241500,241500,0
|
|
20241101,173500,11844714500,241500,241500,241500,241500,0
|
|
20241101,173400,11844714500,241500,241500,241500,241500,0
|
|
20241101,173300,11844714500,241500,241500,241500,241500,0
|
|
20241101,173200,11844714500,241500,241500,241500,241500,0
|
|
20241101,173100,11844714500,241500,241500,241500,241500,0
|
|
20241101,173000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,172900,11844714500,241500,241500,241500,241500,0
|
|
20241101,172800,11844714500,241500,241500,241500,241500,0
|
|
20241101,172700,11844714500,241500,241500,241500,241500,0
|
|
20241101,172600,11844714500,241500,241500,241500,241500,0
|
|
20241101,172500,11844714500,241500,241500,241500,241500,0
|
|
20241101,172400,11844714500,241500,241500,241500,241500,0
|
|
20241101,172300,11844714500,241500,241500,241500,241500,0
|
|
20241101,172200,11844714500,241500,241500,241500,241500,0
|
|
20241101,172100,11844714500,241500,241500,241500,241500,0
|
|
20241101,172000,11844714500,241500,241500,241500,241500,0
|
|
20241101,171900,11844714500,241500,241500,241500,241500,0
|
|
20241101,171800,11844714500,241500,241500,241500,241500,0
|
|
20241101,171700,11844714500,241500,241500,241500,241500,0
|
|
20241101,171600,11844714500,241500,241500,241500,241500,0
|
|
20241101,171500,11844714500,241500,241500,241500,241500,0
|
|
20241101,171400,11844714500,241500,241500,241500,241500,0
|
|
20241101,171300,11844714500,241500,241500,241500,241500,0
|
|
20241101,171200,11844714500,241500,241500,241500,241500,0
|
|
20241101,171100,11844714500,241500,241500,241500,241500,0
|
|
20241101,171000,11844714500,241500,241500,241500,241500,0
|
|
20241101,170900,11844714500,241500,241500,241500,241500,0
|
|
20241101,170800,11844714500,241500,241500,241500,241500,0
|
|
20241101,170700,11844714500,241500,241500,241500,241500,0
|
|
20241101,170600,11844714500,241500,241500,241500,241500,0
|
|
20241101,170500,11844714500,241500,241500,241500,241500,0
|
|
20241101,170400,11844714500,241500,241500,241500,241500,0
|
|
20241101,170300,11844714500,241500,241500,241500,241500,0
|
|
20241101,170200,11844714500,241500,241500,241500,241500,0
|
|
20241101,170100,11844714500,241500,241500,241500,241500,0
|
|
20241101,170000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,165900,11844714500,241500,241500,241500,241500,0
|
|
20241101,165800,11844714500,241500,241500,241500,241500,0
|
|
20241101,165700,11844714500,241500,241500,241500,241500,0
|
|
20241101,165600,11844714500,241500,241500,241500,241500,0
|
|
20241101,165500,11844714500,241500,241500,241500,241500,0
|
|
20241101,165400,11844714500,241500,241500,241500,241500,0
|
|
20241101,165300,11844714500,241500,241500,241500,241500,0
|
|
20241101,165200,11844714500,241500,241500,241500,241500,0
|
|
20241101,165100,11844714500,241500,241500,241500,241500,0
|
|
20241101,165000,11844714500,241500,241500,241500,241500,0
|
|
20241101,164900,11844714500,241500,241500,241500,241500,0
|
|
20241101,164800,11844714500,241500,241500,241500,241500,0
|
|
20241101,164700,11844714500,241500,241500,241500,241500,0
|
|
20241101,164600,11844714500,241500,241500,241500,241500,0
|
|
20241101,164500,11844714500,241500,241500,241500,241500,0
|
|
20241101,164400,11844714500,241500,241500,241500,241500,0
|
|
20241101,164300,11844714500,241500,241500,241500,241500,0
|
|
20241101,164200,11844714500,241500,241500,241500,241500,0
|
|
20241101,164100,11844714500,241500,241500,241500,241500,0
|
|
20241101,164000,11844714500,241500,241500,241500,241500,0
|
|
20241101,163900,11844714500,241500,241500,241500,241500,0
|
|
20241101,163800,11844714500,241500,241500,241500,241500,0
|
|
20241101,163700,11844714500,241500,241500,241500,241500,0
|
|
20241101,163600,11844714500,241500,241500,241500,241500,0
|
|
20241101,163500,11844714500,241500,241500,241500,241500,0
|
|
20241101,163400,11844714500,241500,241500,241500,241500,0
|
|
20241101,163300,11844714500,241500,241500,241500,241500,0
|
|
20241101,163200,11844714500,241500,241500,241500,241500,0
|
|
20241101,163100,11844714500,241500,241500,241500,241500,0
|
|
20241101,163000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,162900,11844714500,241500,241500,241500,241500,0
|
|
20241101,162800,11844714500,241500,241500,241500,241500,0
|
|
20241101,162700,11844714500,241500,241500,241500,241500,0
|
|
20241101,162600,11844714500,241500,241500,241500,241500,0
|
|
20241101,162500,11844714500,241500,241500,241500,241500,0
|
|
20241101,162400,11844714500,241500,241500,241500,241500,0
|
|
20241101,162300,11844714500,241500,241500,241500,241500,0
|
|
20241101,162200,11844714500,241500,241500,241500,241500,0
|
|
20241101,162100,11844714500,241500,241500,241500,241500,0
|
|
20241101,162000,11844714500,241500,241500,241500,241500,0
|
|
20241101,161900,11844714500,241500,241500,241500,241500,0
|
|
20241101,161800,11844714500,241500,241500,241500,241500,0
|
|
20241101,161700,11844714500,241500,241500,241500,241500,0
|
|
20241101,161600,11844714500,241500,241500,241500,241500,0
|
|
20241101,161500,11844714500,241500,241500,241500,241500,0
|
|
20241101,161400,11844714500,241500,241500,241500,241500,0
|
|
20241101,161300,11844714500,241500,241500,241500,241500,0
|
|
20241101,161200,11844714500,241500,241500,241500,241500,0
|
|
20241101,161100,11844714500,241500,241500,241500,241500,0
|
|
20241101,161000,11844714500,241500,241500,241500,241500,0
|
|
20241101,160900,11844714500,241500,241500,241500,241500,0
|
|
20241101,160800,11844714500,241500,241500,241500,241500,0
|
|
20241101,160700,11844714500,241500,241500,241500,241500,0
|
|
20241101,160600,11844714500,241500,241500,241500,241500,0
|
|
20241101,160500,11844714500,241500,241500,241500,241500,0
|
|
20241101,160400,11844714500,241500,241500,241500,241500,0
|
|
20241101,160300,11844714500,241500,241500,241500,241500,0
|
|
20241101,160200,11844714500,241500,241500,241500,241500,0
|
|
20241101,160100,11844714500,241500,241500,241500,241500,0
|
|
20241101,160000,11844714500,241500,241500,241500,241500,1307
|
|
20241101,155900,11844714500,241500,241500,241500,241500,0
|
|
20241101,155800,11844714500,241500,241500,241500,241500,0
|
|
20241101,155700,11844714500,241500,241500,241500,241500,0
|
|
20241101,155600,11844714500,241500,241500,241500,241500,0
|
|
20241101,155500,11844714500,241500,241500,241500,241500,0
|
|
20241101,155400,11844714500,241500,241500,241500,241500,0
|
|
20241101,155300,11844714500,241500,241500,241500,241500,0
|
|
20241101,155200,11844714500,241500,241500,241500,241500,0
|
|
20241101,155100,11844714500,241500,241500,241500,241500,0
|
|
20241101,155000,11844714500,241500,241500,241500,241500,0
|
|
20241101,154900,11844714500,241500,241500,241500,241500,0
|
|
20241101,154800,11844714500,241500,241500,241500,241500,0
|
|
20241101,154700,11844714500,241500,241500,241500,241500,0
|
|
20241101,154600,11844714500,241500,241500,241500,241500,0
|
|
20241101,154500,11844714500,241500,241500,241500,241500,0
|
|
20241101,154400,11844714500,241500,241500,241500,241500,0
|
|
20241101,154300,11844714500,241500,241500,241500,241500,0
|
|
20241101,154200,11844714500,241500,241500,241500,241500,0
|
|
20241101,154100,11844714500,241500,241500,241500,241500,0
|
|
20241101,154000,11844714500,241500,241500,241500,241500,0
|
|
20241101,153900,11844714500,241500,241500,241500,241500,0
|
|
20241101,153800,11844714500,241500,241500,241500,241500,0
|
|
20241101,153700,11844714500,241500,241500,241500,241500,0
|
|
20241101,153600,11844714500,241500,241500,241500,241500,0
|
|
20241101,153500,11844714500,241500,241500,241500,241500,0
|
|
20241101,153400,11844714500,241500,241500,241500,241500,0
|
|
20241101,153300,11844714500,241500,241500,241500,241500,0
|
|
20241101,153200,11844714500,241500,241500,241500,241500,0
|
|
20241101,153100,11844714500,241500,241500,241500,241500,0
|
|
20241101,153000,11844714500,241500,241500,241500,241500,2614
|
|
20241101,152900,11529074000,242000,242000,242000,242000,0
|
|
20241101,152800,11529074000,242000,242000,242000,242000,0
|
|
20241101,152700,11529074000,242000,242000,242000,242000,0
|
|
20241101,152600,11529074000,242000,242000,242000,242000,0
|
|
20241101,152500,11529074000,242000,242000,242000,242000,0
|
|
20241101,152400,11529074000,242000,242000,242000,242000,0
|
|
20241101,152300,11529074000,242000,242000,242000,242000,0
|
|
20241101,152200,11529074000,242000,242000,242000,242000,0
|
|
20241101,152100,11529074000,242000,242000,242000,242000,0
|
|
20241101,152000,11529074000,242000,242000,242000,242000,0
|
|
20241101,151900,11529074000,242000,241500,242000,241500,74
|
|
20241101,151800,11511183500,242000,242000,242000,241500,256
|
|
20241101,151700,11449244000,241500,241500,242000,241500,115
|
|
20241101,151600,11421439000,242000,241500,242000,241500,109
|
|
20241101,151500,11395081500,241500,242000,242000,241500,226
|
|
20241101,151400,11340411500,241500,242000,242000,241500,275
|
|
20241101,151300,11273990500,242000,242000,242000,241500,118
|
|
20241101,151200,11245481000,241500,241500,242000,241500,45
|
|
20241101,151100,11234609500,241500,242000,242000,241500,20
|
|
20241101,151000,11229778500,242000,241500,242000,241500,52
|
|
20241101,150900,11217220000,241500,241500,242000,241500,128
|
|
20241101,150800,11186267000,241500,241500,242000,241500,40
|
|
20241101,150700,11176605500,241500,241500,242000,241500,57
|
|
20241101,150600,11162839500,241500,241500,242000,241500,128
|
|
20241101,150500,11131926500,242000,241500,242000,241500,22
|
|
20241101,150400,11126612500,241500,241500,242000,241500,100
|
|
20241101,150300,11102443000,241500,241500,242000,241500,110
|
|
20241101,150200,11075866000,241500,241500,241500,241500,210
|
|
20241101,150100,11025151000,241500,241500,241500,241500,52
|
|
20241101,150000,11012593000,241500,241500,242000,241500,122
|
|
20241101,145900,10983106500,241500,241500,242000,241500,77
|
|
20241101,145800,10964503000,241500,242000,242000,241500,70
|
|
20241101,145700,10947594500,241500,241500,242000,241500,121
|
|
20241101,145600,10918370500,241500,241500,241500,241500,63
|
|
20241101,145500,10903156000,241500,241500,242000,241500,281
|
|
20241101,145400,10835294000,241500,241500,242000,241500,121
|
|
20241101,145300,10806036500,241500,241500,242000,241500,213
|
|
20241101,145200,10754522000,241500,241500,242000,241500,151
|
|
20241101,145100,10718055000,242000,241500,242000,241500,76
|
|
20241101,145000,10699684000,241500,241500,241500,241500,83
|
|
20241101,144900,10679639500,241500,241500,242000,241500,49
|
|
20241101,144800,10667804000,241500,241500,242000,241500,39
|
|
20241101,144700,10658380000,241500,241500,241500,241500,66
|
|
20241101,144600,10642441000,242000,242000,242000,241500,96
|
|
20241101,144500,10619222000,242000,242000,242000,241500,268
|
|
20241101,144400,10554380500,242000,242000,242000,241500,98
|
|
20241101,144300,10530683000,241500,241500,241500,241500,28
|
|
20241101,144200,10523921000,241500,241500,241500,241500,35
|
|
20241101,144100,10515468500,241500,241500,242000,241500,20
|
|
20241101,144000,10510630500,241500,242000,242000,241500,35
|
|
20241101,143900,10502177000,242000,241500,242000,241500,41
|
|
20241101,143800,10492273500,242000,242000,242000,241500,35
|
|
20241101,143700,10483814500,242000,242000,242000,241500,86
|
|
20241101,143600,10463039500,241500,241500,242000,241500,31
|
|
20241101,143500,10455551500,241500,241500,242000,241500,35
|
|
20241101,143400,10447098000,242000,241500,242000,241500,35
|
|
20241101,143300,10438643500,242000,241500,242000,241500,53
|
|
20241101,143200,10425834500,241500,241500,242000,241500,112
|
|
20241101,143100,10398786000,241500,241500,242000,241500,132
|
|
20241101,143000,10366907500,241500,241500,242000,241500,257
|
|
20241101,142900,10304841500,241500,241500,242000,241500,36
|
|
20241101,142800,10296143500,242000,242000,242000,241500,98
|
|
20241101,142700,10272452000,241500,242000,242000,241500,127
|
|
20241101,142600,10241770500,242000,241500,242000,241500,74
|
|
20241101,142500,10223876500,241500,241500,242000,241500,71
|
|
20241101,142400,10206717000,241500,241500,241500,241500,37
|
|
20241101,142300,10197781500,241500,241500,242000,241500,57
|
|
20241101,142200,10184004500,242000,241500,242000,241500,198
|
|
20241101,142100,10136167000,241500,241500,242000,241500,46
|
|
20241101,142000,10125045500,242000,242000,242000,241500,175
|
|
20241101,141900,10082712000,241500,241500,242000,241500,49
|
|
20241101,141800,10070873500,241500,242000,242000,241500,58
|
|
20241101,141700,10056866000,241500,241500,242000,241500,135
|
|
20241101,141600,10024261500,242000,241500,242000,241500,65
|
|
20241101,141500,10008558000,241500,241500,242000,241500,373
|
|
20241101,141400,9918463000,241500,242000,242000,241500,1395
|
|
20241101,141300,9580881000,242000,242000,242500,242000,40
|
|
20241101,141200,9571200000,242000,242000,242000,242000,96
|
|
20241101,141100,9547968000,242000,242000,242000,242000,49
|
|
20241101,141000,9536110000,242000,242000,242500,242000,57
|
|
20241101,140900,9522305500,242000,242500,242500,242000,64
|
|
20241101,140800,9506812000,242000,242000,242500,242000,31
|
|
20241101,140700,9499309500,242000,242500,242500,242000,43
|
|
20241101,140600,9488895500,242500,242500,242500,242000,44
|
|
20241101,140500,9478238500,242000,242500,242500,242000,68
|
|
20241101,140400,9461780000,242500,242000,242500,242000,66
|
|
20241101,140300,9445793000,242000,242000,242500,242000,64
|
|
20241101,140200,9430290500,242000,242000,242500,242000,17
|
|
20241101,140100,9426175000,242000,242000,242500,242000,39
|
|
20241101,140000,9416736500,242000,242000,242500,242000,46
|
|
20241101,135900,9405599500,242000,242500,242500,242000,45
|
|
20241101,135800,9394704500,242500,242500,243000,242000,117
|
|
20241101,135700,9366338500,242500,242000,242500,242000,275
|
|
20241101,135600,9299678000,242000,242000,242500,242000,34
|
|
20241101,135500,9291446000,242000,242000,242500,242000,60
|
|
20241101,135400,9276917500,242000,242000,242500,242000,46
|
|
20241101,135300,9265779500,242500,242000,242500,242000,33
|
|
20241101,135200,9257789000,242000,242000,242000,242000,57
|
|
20241101,135100,9243995000,242000,242500,242500,242000,46
|
|
20241101,135000,9232859500,242000,242000,242500,242000,62
|
|
20241101,134900,9217852000,242500,242000,242500,242000,69
|
|
20241101,134800,9201151500,242500,242000,242500,242000,66
|
|
20241101,134700,9185178500,242000,242000,242000,242000,83
|
|
20241101,134600,9165092500,242000,242000,242500,242000,43
|
|
20241101,134500,9154685500,242500,242500,242500,242000,267
|
|
20241101,134400,9090060000,242500,242000,242500,242000,78
|
|
20241101,134300,9071182500,242500,242000,242500,242000,54
|
|
20241101,134200,9058097000,242500,242000,242500,242000,125
|
|
20241101,134100,9027840000,242000,242500,242500,242000,700
|
|
20241101,134000,8858118500,242500,242500,243000,242500,119
|
|
20241101,133900,8829257500,242500,242500,242500,242500,34
|
|
20241101,133800,8821012500,242500,242500,243000,242500,59
|
|
20241101,133700,8806703500,242500,242500,243000,242500,38
|
|
20241101,133600,8797485000,242500,242500,242500,242500,60
|
|
20241101,133500,8782935000,242500,242500,243000,242500,56
|
|
20241101,133400,8769349000,242500,242500,243000,242500,45
|
|
20241101,133300,8758436000,242500,242500,243000,242500,76
|
|
20241101,133200,8739980000,242500,242500,243000,242500,51
|
|
20241101,133100,8727603500,243000,242500,243000,242500,39
|
|
20241101,133000,8718145000,242500,242500,243000,242500,52
|
|
20241101,132900,8705534500,242500,242500,243000,242500,53
|
|
20241101,132800,8692680000,242500,242500,243000,242500,34
|
|
20241101,132700,8684433500,242500,242500,243000,242500,78
|
|
20241101,132600,8665518000,242500,242500,243000,242500,41
|
|
20241101,132500,8655575000,242500,243000,243000,242500,30
|
|
20241101,132400,8648299000,243000,242500,243000,242500,62
|
|
20241101,132300,8633261000,242500,243500,243500,242500,144
|
|
20241101,132200,8598295000,243000,243000,243000,243000,43
|
|
20241101,132100,8587846000,243000,243000,243000,243000,72
|
|
20241101,132000,8570350000,243000,243500,243500,243000,46
|
|
20241101,131900,8559171500,243000,243000,243000,243000,45
|
|
20241101,131800,8548236500,243000,243000,243000,243000,68
|
|
20241101,131700,8531712500,243000,243000,243000,243000,282
|
|
20241101,131600,8463186500,243000,243000,243000,243000,58
|
|
20241101,131500,8449092500,243000,243000,243000,243000,46
|
|
20241101,131400,8437914500,243000,243000,243500,243000,78
|
|
20241101,131300,8418960000,243000,243000,243000,243000,389
|
|
20241101,131200,8324433000,243500,243000,243500,243000,61
|
|
20241101,131100,8309603500,243500,243000,243500,243000,39
|
|
20241101,131000,8300125500,243000,243000,243500,243000,73
|
|
20241101,130900,8282384500,243500,243000,243500,243000,32
|
|
20241101,130800,8274607000,243500,243000,243500,243000,81
|
|
20241101,130700,8254904000,243000,243000,243500,243000,28
|
|
20241101,130600,8248099000,243000,243000,243500,243000,32
|
|
20241101,130500,8240322500,243000,243000,243000,243000,16
|
|
20241101,130400,8236434500,243000,243000,243500,243000,15
|
|
20241101,130300,8232788500,243000,243000,243500,243000,12
|
|
20241101,130200,8229871500,243000,243000,243000,243000,27
|
|
20241101,130100,8223310500,243000,243000,243500,243000,79
|
|
20241101,130000,8204112000,243000,243500,243500,243000,21
|
|
20241101,125900,8199008500,243000,243000,243500,243000,38
|
|
20241101,125800,8189774000,243000,243000,243000,243000,23
|
|
20241101,125700,8184185000,243000,242500,243500,242500,21
|
|
20241101,125600,8179078500,243000,243000,243000,242500,27
|
|
20241101,125500,8172523000,243000,242500,243000,242500,28
|
|
20241101,125400,8165723500,242500,243000,243000,242500,38
|
|
20241101,125300,8156499000,243000,243000,243000,242500,32
|
|
20241101,125200,8148725500,243000,243000,243000,242500,57
|
|
20241101,125100,8134875000,242500,242500,243000,242500,33
|
|
20241101,125000,8126869500,242500,242500,243000,242500,60
|
|
20241101,124900,8112295500,243000,242500,243000,242500,32
|
|
20241101,124800,8104529500,242500,242500,243000,242500,26
|
|
20241101,124700,8098219500,242500,242500,243000,242500,32
|
|
20241101,124600,8090458000,242500,242500,243000,242500,100
|
|
20241101,124500,8066163500,243000,242500,243000,242500,65
|
|
20241101,124400,8050391000,243000,243000,243000,242500,73
|
|
20241101,124300,8032670000,243000,242500,243000,242500,20
|
|
20241101,124200,8027818000,242500,242500,242500,242500,54
|
|
20241101,124100,8014723000,242500,243000,243500,242500,997
|
|
20241101,124000,7772470000,243500,243500,243500,243000,52
|
|
20241101,123900,7759816500,243000,243500,243500,243000,52
|
|
20241101,123800,7747179500,243500,243000,243500,243000,101
|
|
20241101,123700,7722620500,243000,243500,243500,243000,1226
|
|
20241101,123600,7424228500,243500,243500,243500,243500,30
|
|
20241101,123500,7416923500,243500,243500,243500,243500,33
|
|
20241101,123400,7408888000,243500,243500,243500,243500,14
|
|
20241101,123300,7405479000,243500,243500,244000,243500,29
|
|
20241101,123200,7398417000,243500,243500,244000,243500,64
|
|
20241101,123100,7382830500,243500,243500,243500,243500,56
|
|
20241101,123000,7369194500,243500,244000,244000,243500,17
|
|
20241101,122900,7365049500,243500,244000,244000,243500,49
|
|
20241101,122800,7353097000,244000,243500,244000,243500,47
|
|
20241101,122700,7341641500,244000,243500,244000,243500,36
|
|
20241101,122600,7332867500,243500,243500,244000,243500,44
|
|
20241101,122500,7322152500,243500,243500,244000,243500,58
|
|
20241101,122400,7308022500,243500,243500,243500,243500,22
|
|
20241101,122300,7302665500,243500,243500,244000,243500,45
|
|
20241101,122200,7291707500,243500,243500,243500,243500,12
|
|
20241101,122100,7288785500,243500,243500,243500,243500,14
|
|
20241101,122000,7285376500,243500,243500,244000,243500,24
|
|
20241101,121900,7279528500,243500,243500,244000,243500,31
|
|
20241101,121800,7271975500,243500,244000,244000,243500,48
|
|
20241101,121700,7260267500,244000,244000,244000,244000,111
|
|
20241101,121600,7233183500,244000,244000,244000,244000,15
|
|
20241101,121500,7229523500,244000,244000,244500,244000,58
|
|
20241101,121400,7215361000,244000,244000,244000,244000,25
|
|
20241101,121300,7209261000,244000,244000,244500,244000,37
|
|
20241101,121200,7200232500,244000,244000,244500,244000,21
|
|
20241101,121100,7195108000,244000,244000,244500,244000,23
|
|
20241101,121000,7189493500,244000,244000,244500,244000,22
|
|
20241101,120900,7184125000,244000,244000,244500,244000,26
|
|
20241101,120800,7177780500,244000,244000,244500,244000,29
|
|
20241101,120700,7170699000,244000,244000,244500,244000,26
|
|
20241101,120600,7164353000,244000,244000,244000,244000,29
|
|
20241101,120500,7157277000,244000,244500,244500,244000,25
|
|
20241101,120400,7151176500,244000,244000,244500,244000,29
|
|
20241101,120300,7144100000,244000,244000,244000,244000,3
|
|
20241101,120200,7143368000,244000,244000,244500,244000,40
|
|
20241101,120100,7133607000,244000,243500,244000,243500,14
|
|
20241101,120000,7130195000,243500,243500,244000,243500,45
|
|
20241101,115900,7119220000,244000,244000,244000,243500,25
|
|
20241101,115800,7113125500,244000,244000,244000,244000,74
|
|
20241101,115700,7095069500,244000,244000,244500,244000,10
|
|
20241101,115600,7092628500,244000,244000,244500,244000,29
|
|
20241101,115500,7085546500,244000,244000,244500,244000,25
|
|
20241101,115400,7079445500,244000,244000,244500,244000,16
|
|
20241101,115300,7075541000,244500,244500,244500,244000,34
|
|
20241101,115200,7067240500,244000,244000,244000,244000,33
|
|
20241101,115100,7059188500,244000,244000,244000,243500,47
|
|
20241101,115000,7047728000,244000,244000,244000,243500,64
|
|
20241101,114900,7032117500,244000,243500,244000,243500,93
|
|
20241101,114800,7009443500,243500,244000,244000,243500,35
|
|
20241101,114700,7000919500,243500,243500,244000,243500,62
|
|
20241101,114600,6985819500,243500,243500,243500,243500,60
|
|
20241101,114500,6971209500,243500,243500,244000,243500,42
|
|
20241101,114400,6960981000,243500,243500,244000,243500,36
|
|
20241101,114300,6952207500,244000,243500,244000,243500,26
|
|
20241101,114200,6945875500,243500,243500,244000,243500,9
|
|
20241101,114100,6943683000,243500,244000,244000,243500,37
|
|
20241101,114000,6934671500,244000,243500,244000,243500,26
|
|
20241101,113900,6928336500,243500,243500,244000,243500,32
|
|
20241101,113800,6920537000,243500,243500,243500,243500,19
|
|
20241101,113700,6915910500,243500,243500,243500,243500,11
|
|
20241101,113600,6913232000,243500,243500,243500,243500,48
|
|
20241101,113500,6901544000,243500,243500,243500,243500,19
|
|
20241101,113400,6896917500,243500,243500,244000,243500,44
|
|
20241101,113300,6886190500,243500,243500,243500,243500,29
|
|
20241101,113200,6879129000,243500,243500,244000,243500,105
|
|
20241101,113100,6853560500,243500,243500,244000,243500,40
|
|
20241101,113000,6843816500,243500,243500,244000,243500,90
|
|
20241101,112900,6821890500,243500,243500,244000,243500,27
|
|
20241101,112800,6815309500,243500,243500,244000,243500,56
|
|
20241101,112700,6801668000,243500,243500,244000,243500,112
|
|
20241101,112600,6774392000,243500,243500,244000,243500,40
|
|
20241101,112500,6764648500,243500,243500,244000,243500,52
|
|
20241101,112400,6751981500,243500,243500,243500,243500,28
|
|
20241101,112300,6745163500,243500,243500,243500,243500,9
|
|
20241101,112200,6742972000,243500,244000,244000,243500,15
|
|
20241101,112100,6739316500,244000,243500,244000,243500,45
|
|
20241101,112000,6728350500,243500,243500,244000,243500,27
|
|
20241101,111900,6721775500,244000,243500,244000,243500,49
|
|
20241101,111800,6709839000,243500,244000,244000,243500,21
|
|
20241101,111700,6704722000,244000,244000,244000,243500,29
|
|
20241101,111600,6697653500,243500,243500,244000,243500,49
|
|
20241101,111500,6685708500,243500,243500,244000,243500,10
|
|
20241101,111400,6683273000,244000,245000,245000,243500,651
|
|
20241101,111300,6524312000,245000,244500,245000,244500,82
|
|
20241101,111200,6504238500,244500,244500,245000,244500,20
|
|
20241101,111100,6499346500,244500,245500,245500,244500,33
|
|
20241101,111000,6491264500,245500,245000,245500,245000,33
|
|
20241101,110900,6483174500,245500,245500,245500,245000,34
|
|
20241101,110800,6474836000,245000,245500,245500,245000,15
|
|
20241101,110700,6471157000,245500,245000,245500,245000,26
|
|
20241101,110600,6464781500,245500,245000,245500,245000,33
|
|
20241101,110500,6456687500,245000,245500,245500,245000,48
|
|
20241101,110400,6444918000,245500,245000,245500,245000,105
|
|
20241101,110300,6419148000,245000,245000,245000,245000,27
|
|
20241101,110200,6412533000,245000,245000,245000,245000,7
|
|
20241101,110100,6410818000,244500,245000,246000,244500,253
|
|
20241101,110000,6348762500,245000,244500,245000,244500,20
|
|
20241101,105900,6343869000,244500,244500,244500,244000,39
|
|
20241101,105800,6334338000,244000,244500,244500,244000,177
|
|
20241101,105700,6291072000,244500,244500,245000,244500,27
|
|
20241101,105600,6284470000,244500,244500,245000,244500,27
|
|
20241101,105500,6277862000,245000,244500,245000,244500,35
|
|
20241101,105400,6269294500,244500,245000,245000,244500,38
|
|
20241101,105300,6259988000,244500,244500,245000,244500,63
|
|
20241101,105200,6244577500,244500,244500,245500,244500,121
|
|
20241101,105100,6214954000,244500,244500,245000,244500,25
|
|
20241101,105000,6208840000,245500,244500,246000,244000,441
|
|
20241101,104900,6100776000,244500,244000,244500,244000,23
|
|
20241101,104800,6095163500,244000,244000,244500,243500,64
|
|
20241101,104700,6079552500,244000,243500,244000,243500,48
|
|
20241101,104600,6067848500,244000,244000,244000,243500,51
|
|
20241101,104500,6055413500,243500,243500,244000,243500,42
|
|
20241101,104400,6045173500,244000,243500,244000,243500,30
|
|
20241101,104300,6037864500,243500,243500,244000,243500,51
|
|
20241101,104200,6025442500,243500,243500,244000,243000,72
|
|
20241101,104100,6007909500,243000,243500,243500,243000,50
|
|
20241101,104000,5995747000,243000,243000,243500,243000,176
|
|
20241101,103900,5952963000,243000,244500,244500,243000,1691
|
|
20241101,103800,5540850500,244000,244000,244500,244000,27
|
|
20241101,103700,5534253000,244000,244000,244500,244000,95
|
|
20241101,103600,5511041500,244000,244000,244500,244000,63
|
|
20241101,103500,5495652500,244500,244000,244500,244000,82
|
|
20241101,103400,5475632000,244500,244000,244500,244000,45
|
|
20241101,103300,5464645500,244000,245000,245000,244000,386
|
|
20241101,103200,5370307500,244500,244500,245000,244500,49
|
|
20241101,103100,5358321500,244500,244500,245000,244500,267
|
|
20241101,103000,5293034000,244500,244500,245000,244500,59
|
|
20241101,102900,5278597500,244500,245000,245000,244500,121
|
|
20241101,102800,5249000000,245000,245000,245000,244500,141
|
|
20241101,102700,5214455500,245000,245000,245000,244500,150
|
|
20241101,102600,5177743500,245000,245500,245500,245000,910
|
|
20241101,102500,4954785000,245000,245500,245500,245000,559
|
|
20241101,102400,4817611000,245500,246000,246000,245500,408
|
|
20241101,102300,4717315000,246000,246500,246500,246000,611
|
|
20241101,102200,4566997500,246000,246000,246500,246000,53
|
|
20241101,102100,4553949500,246000,246500,246500,246000,18
|
|
20241101,102000,4549519000,246000,246000,246500,246000,34
|
|
20241101,101900,4541147500,246500,246000,246500,246000,138
|
|
20241101,101800,4507199000,246000,246000,246500,246000,128
|
|
20241101,101700,4475689000,246500,246000,247000,246000,138
|
|
20241101,101600,4441690500,246500,246500,246500,246000,106
|
|
20241101,101500,4415565000,246500,247000,247000,246000,121
|
|
20241101,101400,4385739500,247000,247000,247000,246500,80
|
|
20241101,101300,4366015000,246500,246500,247000,246500,74
|
|
20241101,101200,4347769000,246500,246500,246500,246000,86
|
|
20241101,101100,4326576000,246500,247000,247000,246500,332
|
|
20241101,101000,4244721500,247000,246500,247000,246500,92
|
|
20241101,100900,4222026500,247000,246500,247000,246500,47
|
|
20241101,100800,4210425000,246500,247000,247000,246500,126
|
|
20241101,100700,4179339000,247000,247500,247500,247000,731
|
|
20241101,100600,3998775500,247000,247000,247500,247000,37
|
|
20241101,100500,3989628000,247000,247000,247500,247000,14
|
|
20241101,100400,3986168500,247000,247000,247500,247000,32
|
|
20241101,100300,3978264000,247000,247000,247000,246500,75
|
|
20241101,100200,3959741000,247000,246500,247000,246500,56
|
|
20241101,100100,3945914500,246500,246500,247000,246500,57
|
|
20241101,100000,3931852500,246500,247000,247500,246500,421
|
|
20241101,095900,3827904000,247000,247000,247500,247000,290
|
|
20241101,095800,3756273500,247000,247500,247500,247000,91
|
|
20241101,095700,3733761000,247000,248000,248000,247000,346
|
|
20241101,095600,3648136500,248000,247500,248000,247500,108
|
|
20241101,095500,3621404500,248000,247500,248000,247500,135
|
|
20241101,095400,3587985500,247500,248000,248000,247500,1691
|
|
20241101,095300,3168720000,248500,248500,248500,248000,122
|
|
20241101,095200,3138444000,248000,248000,248500,248000,132
|
|
20241101,095100,3105657500,248000,249000,249000,248000,439
|
|
20241101,095000,2996565500,249000,248500,249000,248500,68
|
|
20241101,094900,2979642500,248500,248500,249000,248500,41
|
|
20241101,094800,2969439000,248500,249000,249500,248500,95
|
|
20241101,094700,2945785500,249000,249500,249500,248500,66
|
|
20241101,094600,2929358000,249000,249000,249500,248500,192
|
|
20241101,094500,2881563500,249000,249000,249000,248500,28
|
|
20241101,094400,2874598500,249000,248500,249000,248000,46
|
|
20241101,094300,2863171000,248000,248500,249000,248000,611
|
|
20241101,094200,2711332000,248500,249000,249000,248500,209
|
|
20241101,094100,2659315000,248500,249000,249500,248500,152
|
|
20241101,094000,2621506000,249000,249000,249500,248500,109
|
|
20241101,093900,2594384500,249000,250500,250500,248500,1397
|
|
20241101,093800,2246083000,250500,250000,250500,250000,55
|
|
20241101,093700,2232322500,250000,249500,250000,249500,395
|
|
20241101,093600,2133627500,249500,250000,250000,249500,65
|
|
20241101,093500,2117399000,250000,250500,250500,249000,1308
|
|
20241101,093400,1790517000,250500,251000,251000,250000,211
|
|
20241101,093300,1737679000,250500,251000,251500,250500,743
|
|
20241101,093200,1551357000,251500,253000,253000,251000,1377
|
|
20241101,093100,1204519000,253000,252500,253500,252500,62
|
|
20241101,093000,1188842000,253000,253500,253500,252500,100
|
|
20241101,092900,1163544000,253500,253000,253500,253000,44
|
|
20241101,092800,1152395000,253500,252500,253500,252500,86
|
|
20241101,092700,1130631500,253000,252500,253000,252500,45
|
|
20241101,092600,1119255500,253000,252500,253000,252500,29
|
|
20241101,092500,1111929000,252500,253000,253000,252500,37
|
|
20241101,092400,1102574000,253000,252500,253000,252500,79
|
|
20241101,092300,1082593000,252500,253000,253000,252500,48
|
|
20241101,092200,1070461000,252500,252500,253000,252000,113
|
|
20241101,092100,1041948500,252500,253000,253000,252500,208
|
|
20241101,092000,989420000,253000,254000,254000,253000,403
|
|
20241101,091900,887406000,253500,253500,254000,253500,137
|
|
20241101,091800,852673000,253500,253500,254000,253500,147
|
|
20241101,091700,815403500,254000,254000,254500,253500,57
|
|
20241101,091600,800924500,254000,254000,254000,254000,42
|
|
20241101,091500,790256500,254000,254000,254000,253500,143
|
|
20241101,091400,753976000,254000,255500,255500,253500,351
|
|
20241101,091300,664731000,255000,255500,255500,254500,130
|
|
20241101,091200,631562500,256000,255000,256000,254500,34
|
|
20241101,091100,622891000,254500,256000,256000,254500,534
|
|
20241101,091000,486729000,256000,257000,258500,255500,768
|
|
20241101,090900,290025500,257000,257000,257000,256500,50
|
|
20241101,090800,277191000,257000,258000,258000,256500,232
|
|
20241101,090700,217557000,258000,258500,258500,257500,157
|
|
20241101,090600,177099000,258000,258000,258500,258000,25
|
|
20241101,090500,170646500,258000,258500,258500,257500,115
|
|
20241101,090400,140992500,258500,258000,258500,258000,52
|
|
20241101,090300,127571000,258000,257500,258500,257500,15
|
|
20241101,090200,123702500,257500,257500,257500,257500,6
|
|
20241101,090100,122157500,257500,258000,258500,257000,221
|
|
20241101,090000,65143500,258000,260000,260000,258000,240
|