723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,210000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,205900,8117759500,236500,236500,236500,236500,0
|
|
20241104,205800,8117759500,236500,236500,236500,236500,0
|
|
20241104,205700,8117759500,236500,236500,236500,236500,0
|
|
20241104,205600,8117759500,236500,236500,236500,236500,0
|
|
20241104,205500,8117759500,236500,236500,236500,236500,0
|
|
20241104,205400,8117759500,236500,236500,236500,236500,0
|
|
20241104,205300,8117759500,236500,236500,236500,236500,0
|
|
20241104,205200,8117759500,236500,236500,236500,236500,0
|
|
20241104,205100,8117759500,236500,236500,236500,236500,0
|
|
20241104,205000,8117759500,236500,236500,236500,236500,0
|
|
20241104,204900,8117759500,236500,236500,236500,236500,0
|
|
20241104,204800,8117759500,236500,236500,236500,236500,0
|
|
20241104,204700,8117759500,236500,236500,236500,236500,0
|
|
20241104,204600,8117759500,236500,236500,236500,236500,0
|
|
20241104,204500,8117759500,236500,236500,236500,236500,0
|
|
20241104,204400,8117759500,236500,236500,236500,236500,0
|
|
20241104,204300,8117759500,236500,236500,236500,236500,0
|
|
20241104,204200,8117759500,236500,236500,236500,236500,0
|
|
20241104,204100,8117759500,236500,236500,236500,236500,0
|
|
20241104,204000,8117759500,236500,236500,236500,236500,0
|
|
20241104,203900,8117759500,236500,236500,236500,236500,0
|
|
20241104,203800,8117759500,236500,236500,236500,236500,0
|
|
20241104,203700,8117759500,236500,236500,236500,236500,0
|
|
20241104,203600,8117759500,236500,236500,236500,236500,0
|
|
20241104,203500,8117759500,236500,236500,236500,236500,0
|
|
20241104,203400,8117759500,236500,236500,236500,236500,0
|
|
20241104,203300,8117759500,236500,236500,236500,236500,0
|
|
20241104,203200,8117759500,236500,236500,236500,236500,0
|
|
20241104,203100,8117759500,236500,236500,236500,236500,0
|
|
20241104,203000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,202900,8117759500,236500,236500,236500,236500,0
|
|
20241104,202800,8117759500,236500,236500,236500,236500,0
|
|
20241104,202700,8117759500,236500,236500,236500,236500,0
|
|
20241104,202600,8117759500,236500,236500,236500,236500,0
|
|
20241104,202500,8117759500,236500,236500,236500,236500,0
|
|
20241104,202400,8117759500,236500,236500,236500,236500,0
|
|
20241104,202300,8117759500,236500,236500,236500,236500,0
|
|
20241104,202200,8117759500,236500,236500,236500,236500,0
|
|
20241104,202100,8117759500,236500,236500,236500,236500,0
|
|
20241104,202000,8117759500,236500,236500,236500,236500,0
|
|
20241104,201900,8117759500,236500,236500,236500,236500,0
|
|
20241104,201800,8117759500,236500,236500,236500,236500,0
|
|
20241104,201700,8117759500,236500,236500,236500,236500,0
|
|
20241104,201600,8117759500,236500,236500,236500,236500,0
|
|
20241104,201500,8117759500,236500,236500,236500,236500,0
|
|
20241104,201400,8117759500,236500,236500,236500,236500,0
|
|
20241104,201300,8117759500,236500,236500,236500,236500,0
|
|
20241104,201200,8117759500,236500,236500,236500,236500,0
|
|
20241104,201100,8117759500,236500,236500,236500,236500,0
|
|
20241104,201000,8117759500,236500,236500,236500,236500,0
|
|
20241104,200900,8117759500,236500,236500,236500,236500,0
|
|
20241104,200800,8117759500,236500,236500,236500,236500,0
|
|
20241104,200700,8117759500,236500,236500,236500,236500,0
|
|
20241104,200600,8117759500,236500,236500,236500,236500,0
|
|
20241104,200500,8117759500,236500,236500,236500,236500,0
|
|
20241104,200400,8117759500,236500,236500,236500,236500,0
|
|
20241104,200300,8117759500,236500,236500,236500,236500,0
|
|
20241104,200200,8117759500,236500,236500,236500,236500,0
|
|
20241104,200100,8117759500,236500,236500,236500,236500,0
|
|
20241104,200000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,195900,8117759500,236500,236500,236500,236500,0
|
|
20241104,195800,8117759500,236500,236500,236500,236500,0
|
|
20241104,195700,8117759500,236500,236500,236500,236500,0
|
|
20241104,195600,8117759500,236500,236500,236500,236500,0
|
|
20241104,195500,8117759500,236500,236500,236500,236500,0
|
|
20241104,195400,8117759500,236500,236500,236500,236500,0
|
|
20241104,195300,8117759500,236500,236500,236500,236500,0
|
|
20241104,195200,8117759500,236500,236500,236500,236500,0
|
|
20241104,195100,8117759500,236500,236500,236500,236500,0
|
|
20241104,195000,8117759500,236500,236500,236500,236500,0
|
|
20241104,194900,8117759500,236500,236500,236500,236500,0
|
|
20241104,194800,8117759500,236500,236500,236500,236500,0
|
|
20241104,194700,8117759500,236500,236500,236500,236500,0
|
|
20241104,194600,8117759500,236500,236500,236500,236500,0
|
|
20241104,194500,8117759500,236500,236500,236500,236500,0
|
|
20241104,194400,8117759500,236500,236500,236500,236500,0
|
|
20241104,194300,8117759500,236500,236500,236500,236500,0
|
|
20241104,194200,8117759500,236500,236500,236500,236500,0
|
|
20241104,194100,8117759500,236500,236500,236500,236500,0
|
|
20241104,194000,8117759500,236500,236500,236500,236500,0
|
|
20241104,193900,8117759500,236500,236500,236500,236500,0
|
|
20241104,193800,8117759500,236500,236500,236500,236500,0
|
|
20241104,193700,8117759500,236500,236500,236500,236500,0
|
|
20241104,193600,8117759500,236500,236500,236500,236500,0
|
|
20241104,193500,8117759500,236500,236500,236500,236500,0
|
|
20241104,193400,8117759500,236500,236500,236500,236500,0
|
|
20241104,193300,8117759500,236500,236500,236500,236500,0
|
|
20241104,193200,8117759500,236500,236500,236500,236500,0
|
|
20241104,193100,8117759500,236500,236500,236500,236500,0
|
|
20241104,193000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,192900,8117759500,236500,236500,236500,236500,0
|
|
20241104,192800,8117759500,236500,236500,236500,236500,0
|
|
20241104,192700,8117759500,236500,236500,236500,236500,0
|
|
20241104,192600,8117759500,236500,236500,236500,236500,0
|
|
20241104,192500,8117759500,236500,236500,236500,236500,0
|
|
20241104,192400,8117759500,236500,236500,236500,236500,0
|
|
20241104,192300,8117759500,236500,236500,236500,236500,0
|
|
20241104,192200,8117759500,236500,236500,236500,236500,0
|
|
20241104,192100,8117759500,236500,236500,236500,236500,0
|
|
20241104,192000,8117759500,236500,236500,236500,236500,0
|
|
20241104,191900,8117759500,236500,236500,236500,236500,0
|
|
20241104,191800,8117759500,236500,236500,236500,236500,0
|
|
20241104,191700,8117759500,236500,236500,236500,236500,0
|
|
20241104,191600,8117759500,236500,236500,236500,236500,0
|
|
20241104,191500,8117759500,236500,236500,236500,236500,0
|
|
20241104,191400,8117759500,236500,236500,236500,236500,0
|
|
20241104,191300,8117759500,236500,236500,236500,236500,0
|
|
20241104,191200,8117759500,236500,236500,236500,236500,0
|
|
20241104,191100,8117759500,236500,236500,236500,236500,0
|
|
20241104,191000,8117759500,236500,236500,236500,236500,0
|
|
20241104,190900,8117759500,236500,236500,236500,236500,0
|
|
20241104,190800,8117759500,236500,236500,236500,236500,0
|
|
20241104,190700,8117759500,236500,236500,236500,236500,0
|
|
20241104,190600,8117759500,236500,236500,236500,236500,0
|
|
20241104,190500,8117759500,236500,236500,236500,236500,0
|
|
20241104,190400,8117759500,236500,236500,236500,236500,0
|
|
20241104,190300,8117759500,236500,236500,236500,236500,0
|
|
20241104,190200,8117759500,236500,236500,236500,236500,0
|
|
20241104,190100,8117759500,236500,236500,236500,236500,0
|
|
20241104,190000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,185900,8117759500,236500,236500,236500,236500,0
|
|
20241104,185800,8117759500,236500,236500,236500,236500,0
|
|
20241104,185700,8117759500,236500,236500,236500,236500,0
|
|
20241104,185600,8117759500,236500,236500,236500,236500,0
|
|
20241104,185500,8117759500,236500,236500,236500,236500,0
|
|
20241104,185400,8117759500,236500,236500,236500,236500,0
|
|
20241104,185300,8117759500,236500,236500,236500,236500,0
|
|
20241104,185200,8117759500,236500,236500,236500,236500,0
|
|
20241104,185100,8117759500,236500,236500,236500,236500,0
|
|
20241104,185000,8117759500,236500,236500,236500,236500,0
|
|
20241104,184900,8117759500,236500,236500,236500,236500,0
|
|
20241104,184800,8117759500,236500,236500,236500,236500,0
|
|
20241104,184700,8117759500,236500,236500,236500,236500,0
|
|
20241104,184600,8117759500,236500,236500,236500,236500,0
|
|
20241104,184500,8117759500,236500,236500,236500,236500,0
|
|
20241104,184400,8117759500,236500,236500,236500,236500,0
|
|
20241104,184300,8117759500,236500,236500,236500,236500,0
|
|
20241104,184200,8117759500,236500,236500,236500,236500,0
|
|
20241104,184100,8117759500,236500,236500,236500,236500,0
|
|
20241104,184000,8117759500,236500,236500,236500,236500,0
|
|
20241104,183900,8117759500,236500,236500,236500,236500,0
|
|
20241104,183800,8117759500,236500,236500,236500,236500,0
|
|
20241104,183700,8117759500,236500,236500,236500,236500,0
|
|
20241104,183600,8117759500,236500,236500,236500,236500,0
|
|
20241104,183500,8117759500,236500,236500,236500,236500,0
|
|
20241104,183400,8117759500,236500,236500,236500,236500,0
|
|
20241104,183300,8117759500,236500,236500,236500,236500,0
|
|
20241104,183200,8117759500,236500,236500,236500,236500,0
|
|
20241104,183100,8117759500,236500,236500,236500,236500,0
|
|
20241104,183000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,182900,8117759500,236500,236500,236500,236500,0
|
|
20241104,182800,8117759500,236500,236500,236500,236500,0
|
|
20241104,182700,8117759500,236500,236500,236500,236500,0
|
|
20241104,182600,8117759500,236500,236500,236500,236500,0
|
|
20241104,182500,8117759500,236500,236500,236500,236500,0
|
|
20241104,182400,8117759500,236500,236500,236500,236500,0
|
|
20241104,182300,8117759500,236500,236500,236500,236500,0
|
|
20241104,182200,8117759500,236500,236500,236500,236500,0
|
|
20241104,182100,8117759500,236500,236500,236500,236500,0
|
|
20241104,182000,8117759500,236500,236500,236500,236500,0
|
|
20241104,181900,8117759500,236500,236500,236500,236500,0
|
|
20241104,181800,8117759500,236500,236500,236500,236500,0
|
|
20241104,181700,8117759500,236500,236500,236500,236500,0
|
|
20241104,181600,8117759500,236500,236500,236500,236500,0
|
|
20241104,181500,8117759500,236500,236500,236500,236500,0
|
|
20241104,181400,8117759500,236500,236500,236500,236500,0
|
|
20241104,181300,8117759500,236500,236500,236500,236500,0
|
|
20241104,181200,8117759500,236500,236500,236500,236500,0
|
|
20241104,181100,8117759500,236500,236500,236500,236500,0
|
|
20241104,181000,8117759500,236500,236500,236500,236500,0
|
|
20241104,180900,8117759500,236500,236500,236500,236500,0
|
|
20241104,180800,8117759500,236500,236500,236500,236500,0
|
|
20241104,180700,8117759500,236500,236500,236500,236500,0
|
|
20241104,180600,8117759500,236500,236500,236500,236500,0
|
|
20241104,180500,8117759500,236500,236500,236500,236500,0
|
|
20241104,180400,8117759500,236500,236500,236500,236500,0
|
|
20241104,180300,8117759500,236500,236500,236500,236500,0
|
|
20241104,180200,8117759500,236500,236500,236500,236500,0
|
|
20241104,180100,8117759500,236500,236500,236500,236500,0
|
|
20241104,180000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,175900,8117759500,236500,236500,236500,236500,0
|
|
20241104,175800,8117759500,236500,236500,236500,236500,0
|
|
20241104,175700,8117759500,236500,236500,236500,236500,0
|
|
20241104,175600,8117759500,236500,236500,236500,236500,0
|
|
20241104,175500,8117759500,236500,236500,236500,236500,0
|
|
20241104,175400,8117759500,236500,236500,236500,236500,0
|
|
20241104,175300,8117759500,236500,236500,236500,236500,0
|
|
20241104,175200,8117759500,236500,236500,236500,236500,0
|
|
20241104,175100,8117759500,236500,236500,236500,236500,0
|
|
20241104,175000,8117759500,236500,236500,236500,236500,0
|
|
20241104,174900,8117759500,236500,236500,236500,236500,0
|
|
20241104,174800,8117759500,236500,236500,236500,236500,0
|
|
20241104,174700,8117759500,236500,236500,236500,236500,0
|
|
20241104,174600,8117759500,236500,236500,236500,236500,0
|
|
20241104,174500,8117759500,236500,236500,236500,236500,0
|
|
20241104,174400,8117759500,236500,236500,236500,236500,0
|
|
20241104,174300,8117759500,236500,236500,236500,236500,0
|
|
20241104,174200,8117759500,236500,236500,236500,236500,0
|
|
20241104,174100,8117759500,236500,236500,236500,236500,0
|
|
20241104,174000,8117759500,236500,236500,236500,236500,0
|
|
20241104,173900,8117759500,236500,236500,236500,236500,0
|
|
20241104,173800,8117759500,236500,236500,236500,236500,0
|
|
20241104,173700,8117759500,236500,236500,236500,236500,0
|
|
20241104,173600,8117759500,236500,236500,236500,236500,0
|
|
20241104,173500,8117759500,236500,236500,236500,236500,0
|
|
20241104,173400,8117759500,236500,236500,236500,236500,0
|
|
20241104,173300,8117759500,236500,236500,236500,236500,0
|
|
20241104,173200,8117759500,236500,236500,236500,236500,0
|
|
20241104,173100,8117759500,236500,236500,236500,236500,0
|
|
20241104,173000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,172900,8117759500,236500,236500,236500,236500,0
|
|
20241104,172800,8117759500,236500,236500,236500,236500,0
|
|
20241104,172700,8117759500,236500,236500,236500,236500,0
|
|
20241104,172600,8117759500,236500,236500,236500,236500,0
|
|
20241104,172500,8117759500,236500,236500,236500,236500,0
|
|
20241104,172400,8117759500,236500,236500,236500,236500,0
|
|
20241104,172300,8117759500,236500,236500,236500,236500,0
|
|
20241104,172200,8117759500,236500,236500,236500,236500,0
|
|
20241104,172100,8117759500,236500,236500,236500,236500,0
|
|
20241104,172000,8117759500,236500,236500,236500,236500,0
|
|
20241104,171900,8117759500,236500,236500,236500,236500,0
|
|
20241104,171800,8117759500,236500,236500,236500,236500,0
|
|
20241104,171700,8117759500,236500,236500,236500,236500,0
|
|
20241104,171600,8117759500,236500,236500,236500,236500,0
|
|
20241104,171500,8117759500,236500,236500,236500,236500,0
|
|
20241104,171400,8117759500,236500,236500,236500,236500,0
|
|
20241104,171300,8117759500,236500,236500,236500,236500,0
|
|
20241104,171200,8117759500,236500,236500,236500,236500,0
|
|
20241104,171100,8117759500,236500,236500,236500,236500,0
|
|
20241104,171000,8117759500,236500,236500,236500,236500,0
|
|
20241104,170900,8117759500,236500,236500,236500,236500,0
|
|
20241104,170800,8117759500,236500,236500,236500,236500,0
|
|
20241104,170700,8117759500,236500,236500,236500,236500,0
|
|
20241104,170600,8117759500,236500,236500,236500,236500,0
|
|
20241104,170500,8117759500,236500,236500,236500,236500,0
|
|
20241104,170400,8117759500,236500,236500,236500,236500,0
|
|
20241104,170300,8117759500,236500,236500,236500,236500,0
|
|
20241104,170200,8117759500,236500,236500,236500,236500,0
|
|
20241104,170100,8117759500,236500,236500,236500,236500,0
|
|
20241104,170000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,165900,8117759500,236500,236500,236500,236500,0
|
|
20241104,165800,8117759500,236500,236500,236500,236500,0
|
|
20241104,165700,8117759500,236500,236500,236500,236500,0
|
|
20241104,165600,8117759500,236500,236500,236500,236500,0
|
|
20241104,165500,8117759500,236500,236500,236500,236500,0
|
|
20241104,165400,8117759500,236500,236500,236500,236500,0
|
|
20241104,165300,8117759500,236500,236500,236500,236500,0
|
|
20241104,165200,8117759500,236500,236500,236500,236500,0
|
|
20241104,165100,8117759500,236500,236500,236500,236500,0
|
|
20241104,165000,8117759500,236500,236500,236500,236500,0
|
|
20241104,164900,8117759500,236500,236500,236500,236500,0
|
|
20241104,164800,8117759500,236500,236500,236500,236500,0
|
|
20241104,164700,8117759500,236500,236500,236500,236500,0
|
|
20241104,164600,8117759500,236500,236500,236500,236500,0
|
|
20241104,164500,8117759500,236500,236500,236500,236500,0
|
|
20241104,164400,8117759500,236500,236500,236500,236500,0
|
|
20241104,164300,8117759500,236500,236500,236500,236500,0
|
|
20241104,164200,8117759500,236500,236500,236500,236500,0
|
|
20241104,164100,8117759500,236500,236500,236500,236500,0
|
|
20241104,164000,8117759500,236500,236500,236500,236500,0
|
|
20241104,163900,8117759500,236500,236500,236500,236500,0
|
|
20241104,163800,8117759500,236500,236500,236500,236500,0
|
|
20241104,163700,8117759500,236500,236500,236500,236500,0
|
|
20241104,163600,8117759500,236500,236500,236500,236500,0
|
|
20241104,163500,8117759500,236500,236500,236500,236500,0
|
|
20241104,163400,8117759500,236500,236500,236500,236500,0
|
|
20241104,163300,8117759500,236500,236500,236500,236500,0
|
|
20241104,163200,8117759500,236500,236500,236500,236500,0
|
|
20241104,163100,8117759500,236500,236500,236500,236500,0
|
|
20241104,163000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,162900,8117759500,236500,236500,236500,236500,0
|
|
20241104,162800,8117759500,236500,236500,236500,236500,0
|
|
20241104,162700,8117759500,236500,236500,236500,236500,0
|
|
20241104,162600,8117759500,236500,236500,236500,236500,0
|
|
20241104,162500,8117759500,236500,236500,236500,236500,0
|
|
20241104,162400,8117759500,236500,236500,236500,236500,0
|
|
20241104,162300,8117759500,236500,236500,236500,236500,0
|
|
20241104,162200,8117759500,236500,236500,236500,236500,0
|
|
20241104,162100,8117759500,236500,236500,236500,236500,0
|
|
20241104,162000,8117759500,236500,236500,236500,236500,0
|
|
20241104,161900,8117759500,236500,236500,236500,236500,0
|
|
20241104,161800,8117759500,236500,236500,236500,236500,0
|
|
20241104,161700,8117759500,236500,236500,236500,236500,0
|
|
20241104,161600,8117759500,236500,236500,236500,236500,0
|
|
20241104,161500,8117759500,236500,236500,236500,236500,0
|
|
20241104,161400,8117759500,236500,236500,236500,236500,0
|
|
20241104,161300,8117759500,236500,236500,236500,236500,0
|
|
20241104,161200,8117759500,236500,236500,236500,236500,0
|
|
20241104,161100,8117759500,236500,236500,236500,236500,0
|
|
20241104,161000,8117759500,236500,236500,236500,236500,0
|
|
20241104,160900,8117759500,236500,236500,236500,236500,0
|
|
20241104,160800,8117759500,236500,236500,236500,236500,0
|
|
20241104,160700,8117759500,236500,236500,236500,236500,0
|
|
20241104,160600,8117759500,236500,236500,236500,236500,0
|
|
20241104,160500,8117759500,236500,236500,236500,236500,0
|
|
20241104,160400,8117759500,236500,236500,236500,236500,0
|
|
20241104,160300,8117759500,236500,236500,236500,236500,0
|
|
20241104,160200,8117759500,236500,236500,236500,236500,0
|
|
20241104,160100,8117759500,236500,236500,236500,236500,0
|
|
20241104,160000,8117759500,236500,236500,236500,236500,1026
|
|
20241104,155900,8117759500,236500,236500,236500,236500,0
|
|
20241104,155800,8117759500,236500,236500,236500,236500,0
|
|
20241104,155700,8117759500,236500,236500,236500,236500,0
|
|
20241104,155600,8117759500,236500,236500,236500,236500,0
|
|
20241104,155500,8117759500,236500,236500,236500,236500,0
|
|
20241104,155400,8117759500,236500,236500,236500,236500,0
|
|
20241104,155300,8117759500,236500,236500,236500,236500,0
|
|
20241104,155200,8117759500,236500,236500,236500,236500,0
|
|
20241104,155100,8117759500,236500,236500,236500,236500,0
|
|
20241104,155000,8117759500,236500,236500,236500,236500,0
|
|
20241104,154900,8117759500,236500,236500,236500,236500,0
|
|
20241104,154800,8117759500,236500,236500,236500,236500,0
|
|
20241104,154700,8117759500,236500,236500,236500,236500,0
|
|
20241104,154600,8117759500,236500,236500,236500,236500,0
|
|
20241104,154500,8117759500,236500,236500,236500,236500,0
|
|
20241104,154400,8117759500,236500,236500,236500,236500,0
|
|
20241104,154300,8117759500,236500,236500,236500,236500,0
|
|
20241104,154200,8117759500,236500,236500,236500,236500,0
|
|
20241104,154100,8117759500,236500,236500,236500,236500,0
|
|
20241104,154000,8117759500,236500,236500,236500,236500,0
|
|
20241104,153900,8117759500,236500,236500,236500,236500,0
|
|
20241104,153800,8117759500,236500,236500,236500,236500,0
|
|
20241104,153700,8117759500,236500,236500,236500,236500,0
|
|
20241104,153600,8117759500,236500,236500,236500,236500,0
|
|
20241104,153500,8117759500,236500,236500,236500,236500,0
|
|
20241104,153400,8117759500,236500,236500,236500,236500,0
|
|
20241104,153300,8117759500,236500,236500,236500,236500,0
|
|
20241104,153200,8117759500,236500,236500,236500,236500,0
|
|
20241104,153100,8117759500,236500,236500,236500,236500,0
|
|
20241104,153000,8117759500,236500,236500,236500,236500,2052
|
|
20241104,152900,7875110500,236500,236500,236500,236500,0
|
|
20241104,152800,7875110500,236500,236500,236500,236500,0
|
|
20241104,152700,7875110500,236500,236500,236500,236500,0
|
|
20241104,152600,7875110500,236500,236500,236500,236500,0
|
|
20241104,152500,7875110500,236500,236500,236500,236500,0
|
|
20241104,152400,7875110500,236500,236500,236500,236500,0
|
|
20241104,152300,7875110500,236500,236500,236500,236500,0
|
|
20241104,152200,7875110500,236500,236500,236500,236500,0
|
|
20241104,152100,7875110500,236500,236500,236500,236500,0
|
|
20241104,152000,7875110500,236500,236500,236500,236500,0
|
|
20241104,151900,7875110500,236500,236500,236500,235500,692
|
|
20241104,151800,7712065500,236000,236000,236500,236000,114
|
|
20241104,151700,7685159500,236000,236000,236500,235500,127
|
|
20241104,151600,7655188500,236000,236000,236500,235500,108
|
|
20241104,151500,7629703500,236500,236000,236500,235500,370
|
|
20241104,151400,7542245500,235500,235500,236500,235500,82
|
|
20241104,151300,7522892000,235500,235500,236500,235500,106
|
|
20241104,151200,7497881500,235500,235500,236000,235500,216
|
|
20241104,151100,7446931500,235500,235500,236000,235500,263
|
|
20241104,151000,7384968500,235500,235500,236000,235500,123
|
|
20241104,150900,7356000000,235500,235500,236000,235500,133
|
|
20241104,150800,7324665000,235500,235500,236000,235500,77
|
|
20241104,150700,7306531000,236000,235500,236000,235500,136
|
|
20241104,150600,7274478000,235500,235500,236000,235500,139
|
|
20241104,150500,7241741000,236000,235500,236000,235500,199
|
|
20241104,150400,7194831000,236000,235500,236000,235500,109
|
|
20241104,150300,7169155500,235500,235500,236500,235500,106
|
|
20241104,150200,7144166000,235500,235500,236000,235500,99
|
|
20241104,150100,7120838500,236000,235500,236000,235500,100
|
|
20241104,150000,7097285000,235500,236000,236000,235500,89
|
|
20241104,145900,7076306000,236000,236000,236000,235500,141
|
|
20241104,145800,7043032000,236000,236000,236000,235500,98
|
|
20241104,145700,7019939000,235500,236000,236500,235500,113
|
|
20241104,145600,6993286500,236000,235500,236000,235500,103
|
|
20241104,145500,6968990500,235500,236000,236000,235500,153
|
|
20241104,145400,6932903000,236000,236000,236000,236000,81
|
|
20241104,145300,6913787000,236000,236000,236500,236000,102
|
|
20241104,145200,6889714500,236000,236000,236500,236000,118
|
|
20241104,145100,6861858500,236000,236000,236500,236000,110
|
|
20241104,145000,6835897000,236000,236000,236500,236000,100
|
|
20241104,144900,6812295500,236500,236000,236500,236000,103
|
|
20241104,144800,6787982500,236500,236000,236500,236000,94
|
|
20241104,144700,6765797500,236000,236000,236500,236000,79
|
|
20241104,144600,6747152000,236500,236000,236500,236000,130
|
|
20241104,144500,6716443000,236500,236000,236500,236000,215
|
|
20241104,144400,6665638500,236000,236000,236500,236000,85
|
|
20241104,144300,6645578000,236000,236000,236500,236000,74
|
|
20241104,144200,6628112500,236000,236000,236500,236000,93
|
|
20241104,144100,6606160500,236000,236000,236500,236000,83
|
|
20241104,144000,6586572000,236000,236500,236500,236000,110
|
|
20241104,143900,6560611500,236000,236000,236000,236000,64
|
|
20241104,143800,6545507500,236000,236000,236500,236000,83
|
|
20241104,143700,6525915000,236000,236000,236500,236000,104
|
|
20241104,143600,6501370500,236000,236000,236500,236000,84
|
|
20241104,143500,6481537500,236500,236500,237000,236000,90
|
|
20241104,143400,6460260000,236500,236000,236500,236000,178
|
|
20241104,143300,6418211000,236000,236000,236500,235500,88
|
|
20241104,143200,6397448500,236500,235500,236500,235500,148
|
|
20241104,143100,6362559000,235500,235500,236000,235500,102
|
|
20241104,143000,6338532500,236000,235500,236000,235500,73
|
|
20241104,142900,6321337000,235500,235500,236000,235500,104
|
|
20241104,142800,6296837000,236000,235500,236000,235500,165
|
|
20241104,142700,6257949000,235500,235500,236000,235500,72
|
|
20241104,142600,6240991500,235500,235500,236000,235500,141
|
|
20241104,142500,6207736000,235500,236000,236000,235500,126
|
|
20241104,142400,6178046500,236000,235500,236000,235500,265
|
|
20241104,142300,6115535500,235500,235500,235500,235500,116
|
|
20241104,142200,6088217500,235500,235500,236000,235500,117
|
|
20241104,142100,6060663000,235500,235500,235500,235000,65
|
|
20241104,142000,6045362000,235000,235000,235500,235000,159
|
|
20241104,141900,6007978000,235500,235000,236000,235000,194
|
|
20241104,141800,5962348500,235500,235500,235500,235000,212
|
|
20241104,141700,5912460000,235500,235500,235500,235500,112
|
|
20241104,141600,5886084000,235500,235500,236000,235500,322
|
|
20241104,141500,5810252500,235500,235500,236000,235500,75
|
|
20241104,141400,5792589500,236000,235500,236000,235500,131
|
|
20241104,141300,5761726500,235500,235500,236000,235500,376
|
|
20241104,141200,5673171500,235500,236000,236500,235500,525
|
|
20241104,141100,5549285500,236000,236500,236500,236000,180
|
|
20241104,141000,5506784500,236500,236000,236500,236000,176
|
|
20241104,140900,5465238500,236500,236500,237000,236000,419
|
|
20241104,140800,5366156500,236500,237000,237000,236500,272
|
|
20241104,140700,5301801500,236500,236500,237000,236500,108
|
|
20241104,140600,5276257000,236500,236500,236500,236500,56
|
|
20241104,140500,5263013000,236500,236500,237000,236500,161
|
|
20241104,140400,5224912500,236500,237000,237000,236500,215
|
|
20241104,140300,5173966000,237500,237000,237500,237000,94
|
|
20241104,140200,5151685500,237000,237000,237500,237000,168
|
|
20241104,140100,5111861000,237000,237000,237500,237000,219
|
|
20241104,140000,5059895000,237000,237500,238000,237000,57
|
|
20241104,135900,5046369000,237500,237000,237500,237000,168
|
|
20241104,135800,5006502500,237000,237000,237500,237000,233
|
|
20241104,135700,4951264000,237000,237500,238000,237000,164
|
|
20241104,135600,4912334500,238000,237500,238000,237500,396
|
|
20241104,135500,4818284000,237500,237500,238000,237500,82
|
|
20241104,135400,4798795000,237500,238500,238500,237500,698
|
|
20241104,135300,4632687000,238500,238000,238500,238000,217
|
|
20241104,135200,4581031500,238500,238500,238500,238000,73
|
|
20241104,135100,4563636500,238500,238500,239000,238500,92
|
|
20241104,135000,4541682000,239000,238500,239000,238500,106
|
|
20241104,134900,4516399500,238500,238500,239000,238500,74
|
|
20241104,134800,4498746500,238500,238500,238500,238500,79
|
|
20241104,134700,4479905000,238500,238500,238500,238500,96
|
|
20241104,134600,4457009000,238500,238500,239000,238500,85
|
|
20241104,134500,4436736000,238500,238500,239000,238500,83
|
|
20241104,134400,4416940000,239000,238500,239000,238500,114
|
|
20241104,134300,4389749000,238500,238500,239000,238500,211
|
|
20241104,134200,4339419500,238500,238500,239000,238500,80
|
|
20241104,134100,4320339000,238500,238500,239000,238500,133
|
|
20241104,134000,4288617500,239000,238500,239000,238500,108
|
|
20241104,133900,4262859000,238500,238500,239000,238500,435
|
|
20241104,133800,4159104500,239000,238500,239000,238500,90
|
|
20241104,133700,4137633000,238500,238500,239000,238500,62
|
|
20241104,133600,4122845000,238500,239000,239500,238500,166
|
|
20241104,133500,4083197500,239000,239000,239500,239000,735
|
|
20241104,133400,3907532000,239000,239000,239500,239000,75
|
|
20241104,133300,3889593000,239000,239000,239500,239000,153
|
|
20241104,133200,3852988500,239000,239000,239500,239000,112
|
|
20241104,133100,3826220000,239000,239000,239000,239000,46
|
|
20241104,133000,3815226000,239000,239000,239500,239000,288
|
|
20241104,132900,3746388500,239500,239000,239500,239000,104
|
|
20241104,132800,3721529500,239000,239000,239500,239000,141
|
|
20241104,132700,3687830000,239000,239500,239500,239000,833
|
|
20241104,132600,3488355500,239500,239500,239500,239500,199
|
|
20241104,132500,3440695000,239500,239500,239500,239500,35
|
|
20241104,132400,3432312500,239500,239500,240000,239500,139
|
|
20241104,132300,3399003000,239500,239500,240000,239500,104
|
|
20241104,132200,3374094000,240000,240000,240000,239500,51
|
|
20241104,132100,3361866500,240500,239500,240500,239500,121
|
|
20241104,132000,3332835000,240000,239500,240000,239500,117
|
|
20241104,131900,3304802500,240000,239500,240000,239500,67
|
|
20241104,131800,3288755000,239500,239500,240000,239500,78
|
|
20241104,131700,3270069500,240000,240000,240500,239500,133
|
|
20241104,131600,3238156000,240500,240000,240500,240000,63
|
|
20241104,131500,3223019000,240000,240000,240000,240000,157
|
|
20241104,131400,3185339000,240000,240000,240500,240000,100
|
|
20241104,131300,3161332500,240000,240000,240500,240000,54
|
|
20241104,131200,3148367000,240500,240500,240500,240000,117
|
|
20241104,131100,3120275500,240500,240000,240500,240000,104
|
|
20241104,131000,3095311500,240000,240000,240000,240000,56
|
|
20241104,130900,3081871500,240500,240000,241000,240000,92
|
|
20241104,130800,3059778000,240500,240500,240500,240000,108
|
|
20241104,130700,3033849500,240500,240000,240500,240000,37
|
|
20241104,130600,3024965500,240500,241000,241000,240000,98
|
|
20241104,130500,3001397000,241000,241000,241000,240000,94
|
|
20241104,130400,2978787500,241000,240500,241500,240500,62
|
|
20241104,130300,2963868500,240500,240500,241000,240500,95
|
|
20241104,130200,2941012500,240500,241000,241000,240500,109
|
|
20241104,130100,2914794500,241000,241000,241000,240500,23
|
|
20241104,130000,2909255500,241000,240500,241000,240500,126
|
|
20241104,125900,2878947000,241000,240500,241000,240500,91
|
|
20241104,125800,2857047500,240500,241000,241000,240500,51
|
|
20241104,125700,2844776500,240500,241000,241000,240500,131
|
|
20241104,125600,2813233500,241000,240500,241500,240500,79
|
|
20241104,125500,2794226000,241500,240500,241500,240500,114
|
|
20241104,125400,2766770500,240500,240500,241500,240500,78
|
|
20241104,125300,2747983500,240500,241000,242000,240500,127
|
|
20241104,125200,2717382000,241000,240500,241000,240500,49
|
|
20241104,125100,2705582500,241000,241500,241500,241000,118
|
|
20241104,125000,2677112000,241500,242000,242000,241500,156
|
|
20241104,124900,2639363000,242000,242500,242500,242000,68
|
|
20241104,124800,2622904000,242500,243000,243000,242000,218
|
|
20241104,124700,2570079000,243000,244000,244000,242500,646
|
|
20241104,124600,2412833000,244000,244500,244500,244000,419
|
|
20241104,124500,2310399000,244500,244000,244500,244000,3
|
|
20241104,124400,2309666500,244500,244500,244500,244500,0
|
|
20241104,124300,2309666500,244500,244500,244500,244500,1
|
|
20241104,124200,2309422000,244500,244000,244500,244000,34
|
|
20241104,124100,2301119500,244500,244500,244500,244500,1
|
|
20241104,124000,2300875000,244500,244500,244500,244500,1
|
|
20241104,123900,2300630500,244000,244000,244000,244000,2
|
|
20241104,123800,2300142500,244500,244500,244500,244500,10
|
|
20241104,123700,2297697500,244500,244500,244500,244500,3
|
|
20241104,123600,2296964000,244000,244000,244000,244000,1
|
|
20241104,123500,2296720000,244000,244500,244500,244000,6
|
|
20241104,123400,2295254000,244000,244000,244000,244000,2
|
|
20241104,123300,2294766000,244000,244500,244500,244000,3
|
|
20241104,123200,2294033500,244500,244500,244500,244500,10
|
|
20241104,123100,2291588500,244500,244500,244500,244500,1
|
|
20241104,123000,2291344000,244500,244500,244500,244000,3
|
|
20241104,122900,2290611000,244500,244500,244500,244500,176
|
|
20241104,122800,2247579000,244000,244000,244000,244000,5
|
|
20241104,122700,2246359000,244000,244000,244500,244000,74
|
|
20241104,122600,2228300500,244000,244000,244000,244000,0
|
|
20241104,122500,2228300500,244000,244000,244000,244000,100
|
|
20241104,122400,2203900500,244000,244000,244000,244000,1
|
|
20241104,122300,2203656500,244500,244500,244500,244500,2
|
|
20241104,122200,2203167500,244500,244500,244500,244500,1
|
|
20241104,122100,2202923000,244000,244500,244500,244000,13
|
|
20241104,122000,2199745500,244500,244500,244500,244500,2
|
|
20241104,121900,2199256500,244500,244000,244500,244000,2
|
|
20241104,121800,2198768000,244500,244500,244500,244500,0
|
|
20241104,121700,2198768000,244500,244000,244500,244000,9
|
|
20241104,121600,2196570500,244000,244000,244000,244000,3
|
|
20241104,121500,2195838500,244500,244500,244500,244500,2
|
|
20241104,121400,2195349500,244000,244000,244000,244000,10
|
|
20241104,121300,2192909500,244000,244000,244000,244000,2
|
|
20241104,121200,2192421500,244000,244000,244000,244000,37
|
|
20241104,121100,2183393500,244000,244500,244500,244000,34
|
|
20241104,121000,2175095500,244500,244500,244500,244500,110
|
|
20241104,120900,2148200500,245000,245000,245000,245000,0
|
|
20241104,120800,2148200500,245000,245000,245000,245000,3
|
|
20241104,120700,2147465500,244500,244500,244500,244500,2
|
|
20241104,120600,2146976500,245000,245000,245000,245000,1
|
|
20241104,120500,2146731500,245000,245000,245000,245000,1
|
|
20241104,120400,2146486500,244500,244500,244500,244500,9
|
|
20241104,120300,2144286000,244500,244500,244500,244500,5
|
|
20241104,120200,2143063500,244500,244500,244500,244500,0
|
|
20241104,120100,2143063500,244500,244500,244500,244500,2
|
|
20241104,120000,2142574500,245000,245000,245000,245000,2
|
|
20241104,115900,2142084500,244500,244500,244500,244500,0
|
|
20241104,115800,2142084500,244500,245000,245000,244500,4
|
|
20241104,115700,2141105500,244500,244500,245000,244500,31
|
|
20241104,115600,2133524500,244500,244500,244500,244500,15
|
|
20241104,115500,2129857000,244500,244500,244500,244500,1
|
|
20241104,115400,2129612500,244500,244500,244500,244500,4
|
|
20241104,115300,2128634500,244500,245000,245000,244500,7
|
|
20241104,115200,2126922500,244500,244500,244500,244500,2
|
|
20241104,115100,2126433500,244500,244500,244500,244500,88
|
|
20241104,115000,2104917500,244500,244500,244500,244500,1
|
|
20241104,114900,2104673000,244500,245000,245000,244500,6
|
|
20241104,114800,2103203500,245000,245000,245000,245000,8
|
|
20241104,114700,2101243500,245000,244500,245000,244500,6
|
|
20241104,114600,2099774500,244500,245000,245000,244500,3
|
|
20241104,114500,2099040000,244500,244500,244500,244500,7
|
|
20241104,114400,2097328500,244500,244500,244500,244500,2
|
|
20241104,114300,2096839500,245000,245000,245000,245000,1
|
|
20241104,114200,2096594500,245000,244500,245000,244500,27
|
|
20241104,114100,2089981500,244500,244500,244500,244500,2
|
|
20241104,114000,2089492500,245000,245000,245000,245000,1
|
|
20241104,113900,2089247500,245000,244500,245000,244500,4
|
|
20241104,113800,2088268000,245000,244500,245000,244500,2
|
|
20241104,113700,2087778500,244500,244500,244500,244500,23
|
|
20241104,113600,2082155000,244500,244500,244500,244500,18
|
|
20241104,113500,2077754000,244500,244500,244500,244000,16
|
|
20241104,113400,2073844000,244000,244000,244000,244000,1
|
|
20241104,113300,2073600000,244000,244000,244000,244000,2
|
|
20241104,113200,2073112000,244000,244000,244000,244000,1
|
|
20241104,113100,2072868000,244500,244500,244500,244500,9
|
|
20241104,113000,2070667500,244500,244500,244500,244500,2
|
|
20241104,112900,2070178500,244500,244500,245000,244500,5
|
|
20241104,112800,2068955500,245000,245000,245000,245000,3
|
|
20241104,112700,2068220500,244500,244500,244500,244500,3
|
|
20241104,112600,2067487000,244500,244500,244500,244500,11
|
|
20241104,112500,2064797500,244500,244500,244500,244500,40
|
|
20241104,112400,2055017500,244000,244000,244000,244000,0
|
|
20241104,112300,2055017500,244000,244500,245000,244000,13
|
|
20241104,112200,2051839500,244500,244500,244500,244500,9
|
|
20241104,112100,2049639000,244500,244500,244500,244500,4
|
|
20241104,112000,2048661000,244500,244500,244500,244500,8
|
|
20241104,111900,2046705000,244500,245000,245000,244500,7
|
|
20241104,111800,2044993000,245000,245000,245000,245000,24
|
|
20241104,111700,2039113000,244500,244500,244500,244500,6
|
|
20241104,111600,2037646000,245000,245000,245000,245000,1
|
|
20241104,111500,2037401000,244500,244500,245000,244500,6
|
|
20241104,111400,2035933000,245000,245000,245000,245000,0
|
|
20241104,111300,2035933000,245000,244500,245000,244500,103
|
|
20241104,111200,2010748000,245000,245000,245000,245000,7
|
|
20241104,111100,2009033000,245000,245500,245500,244500,19
|
|
20241104,111000,2004378000,245500,245000,245500,245000,4
|
|
20241104,110900,2003396500,245000,244500,245500,244500,1488
|
|
20241104,110800,1639063500,244000,244500,244500,244000,238
|
|
20241104,110700,1580874000,244500,244000,244500,244000,68
|
|
20241104,110600,1564281500,244000,244000,244000,243500,16
|
|
20241104,110500,1560378000,244000,244000,244000,244000,14
|
|
20241104,110400,1556962000,244000,244000,244000,244000,66
|
|
20241104,110300,1540858000,244000,244500,244500,244000,30
|
|
20241104,110200,1533535500,244000,244000,244000,244000,2
|
|
20241104,110100,1533047500,244500,244500,244500,244500,0
|
|
20241104,110000,1533047500,244500,244500,244500,244000,7
|
|
20241104,105900,1531337000,244000,244000,244000,244000,0
|
|
20241104,105800,1531337000,244000,243500,244000,243500,3
|
|
20241104,105700,1530606000,243500,244000,244000,243500,7
|
|
20241104,105600,1528899500,244000,244000,244000,244000,10
|
|
20241104,105500,1526459500,244000,244000,244000,244000,29
|
|
20241104,105400,1519383500,244000,244000,244000,244000,12
|
|
20241104,105300,1516455500,244000,244000,244500,244000,79
|
|
20241104,105200,1497178000,244000,243500,244000,243500,149
|
|
20241104,105100,1460880000,243500,244000,244000,243500,157
|
|
20241104,105000,1422573000,244000,244000,244000,244000,187
|
|
20241104,104900,1376945000,243500,244000,244000,243500,152
|
|
20241104,104800,1339932500,243500,243500,243500,243500,27
|
|
20241104,104700,1333358000,244000,244000,244000,244000,5
|
|
20241104,104600,1332138000,244000,244000,244000,244000,4
|
|
20241104,104500,1331162000,243500,243500,243500,243500,5
|
|
20241104,104400,1329944500,244000,244000,244000,244000,2
|
|
20241104,104300,1329456500,244000,244000,244000,244000,107
|
|
20241104,104200,1303348500,244000,244000,244000,244000,2
|
|
20241104,104100,1302860500,244000,244000,244000,244000,41
|
|
20241104,104000,1292856500,244000,244500,244500,244000,5
|
|
20241104,103900,1291636000,244000,244000,244500,244000,28
|
|
20241104,103800,1284794500,244000,244000,244000,244000,4
|
|
20241104,103700,1283818500,244000,244000,244000,244000,3
|
|
20241104,103600,1283086500,244000,244000,244000,244000,24
|
|
20241104,103500,1277230500,244000,244000,244000,244000,6
|
|
20241104,103400,1275766500,244000,244000,244000,244000,2
|
|
20241104,103300,1275278500,244000,244000,244000,244000,2
|
|
20241104,103200,1274790500,243500,243500,243500,243500,0
|
|
20241104,103100,1274790500,243500,244000,244000,243500,2
|
|
20241104,103000,1274303000,244500,244000,244500,244000,42
|
|
20241104,102900,1264052500,243500,243500,243500,243500,0
|
|
20241104,102800,1264052500,243500,244000,244000,243500,324
|
|
20241104,102700,1184997500,244000,244000,244000,244000,65
|
|
20241104,102600,1169137500,244000,244000,244000,244000,26
|
|
20241104,102500,1162793500,244000,244000,244000,243500,52
|
|
20241104,102400,1150106000,244000,244000,244000,244000,134
|
|
20241104,102300,1117410000,244000,244000,244000,244000,22
|
|
20241104,102200,1112042000,244000,244000,244000,244000,27
|
|
20241104,102100,1105454000,244000,244000,244000,244000,30
|
|
20241104,102000,1098134000,244000,244000,244500,244000,367
|
|
20241104,101900,1008585500,243500,244000,244000,243500,9
|
|
20241104,101800,1006393000,244000,244000,244000,243500,22
|
|
20241104,101700,1001030000,244000,243500,244000,243500,4
|
|
20241104,101600,1000055500,243500,243500,244000,243500,9
|
|
20241104,101500,997863500,243500,243500,243500,243500,24
|
|
20241104,101400,992019500,243500,243500,243500,243500,3
|
|
20241104,101300,991289000,243500,243500,243500,243500,6
|
|
20241104,101200,989828000,244000,243500,244000,243500,12
|
|
20241104,101100,986901000,243500,243500,243500,243500,2
|
|
20241104,101000,986414000,243500,244000,244000,243500,3
|
|
20241104,100900,985682500,244000,244000,244000,244000,1
|
|
20241104,100800,985438500,244000,243500,244000,243500,3
|
|
20241104,100700,984707000,244000,243500,244000,243500,5
|
|
20241104,100600,983488500,244000,244000,244000,244000,2
|
|
20241104,100500,983000500,243500,243500,243500,243500,12
|
|
20241104,100400,980078500,243500,243500,243500,243500,29
|
|
20241104,100300,973017000,243500,243500,243500,243500,0
|
|
20241104,100200,973017000,243500,243500,244000,243500,18
|
|
20241104,100100,968631000,243500,243500,244000,243500,14
|
|
20241104,100000,965221500,244000,243500,244000,243500,22
|
|
20241104,095900,959864000,243000,243000,244000,243000,3
|
|
20241104,095800,959134000,243000,244000,244000,243000,52
|
|
20241104,095700,946496000,244000,244000,244000,244000,1
|
|
20241104,095600,946252000,243000,244000,244000,243000,33
|
|
20241104,095500,938232000,244500,244000,244500,243500,73
|
|
20241104,095400,920420500,244500,244500,244500,244500,23
|
|
20241104,095300,914797000,244000,243500,244000,243500,383
|
|
20241104,095200,821353000,243500,243000,243500,243000,117
|
|
20241104,095100,792874500,243000,243000,243000,243000,68
|
|
20241104,095000,776350500,242500,243000,243000,242500,4
|
|
20241104,094900,775379000,243000,243000,243000,243000,4
|
|
20241104,094800,774407000,243000,243000,243000,243000,131
|
|
20241104,094700,742574000,243000,243000,243000,242500,77
|
|
20241104,094600,723863500,242500,243000,243000,242500,4
|
|
20241104,094500,722893000,243000,242500,243000,242500,120
|
|
20241104,094400,693751500,242500,241000,242500,241000,38
|
|
20241104,094300,684552000,242000,241000,242000,241000,9
|
|
20241104,094200,682382000,241000,240500,241500,240500,56
|
|
20241104,094100,668884000,240500,241000,241000,240500,2
|
|
20241104,094000,668402500,241000,240500,241000,240500,5
|
|
20241104,093900,667199500,240500,241000,241000,240500,15
|
|
20241104,093800,663586500,241000,242000,242000,241000,76
|
|
20241104,093700,645237500,242000,242500,242500,242000,15
|
|
20241104,093600,641602500,242500,242500,242500,242500,55
|
|
20241104,093500,628265000,242500,241500,242500,241500,65
|
|
20241104,093400,612536000,241500,241500,241500,241500,1
|
|
20241104,093300,612294500,241000,241500,241500,241000,101
|
|
20241104,093200,587952500,241500,241500,241500,241500,38
|
|
20241104,093100,578775500,241500,241000,241500,241000,142
|
|
20241104,093000,544552500,241000,241000,241000,240500,21
|
|
20241104,092900,539500500,241000,241000,241000,241000,3
|
|
20241104,092800,538777500,241000,241000,241000,241000,60
|
|
20241104,092700,524317500,241000,241000,241000,241000,14
|
|
20241104,092600,520943500,241000,241000,241000,241000,11
|
|
20241104,092500,518292500,241000,241000,241000,241000,0
|
|
20241104,092400,518292500,241000,241000,241000,241000,13
|
|
20241104,092300,515159500,240500,240500,240500,240500,1
|
|
20241104,092200,514919000,241000,241000,241000,241000,11
|
|
20241104,092100,512268000,241000,241000,241000,241000,27
|
|
20241104,092000,505761000,241000,240000,241000,240000,99
|
|
20241104,091900,481954000,240000,240000,240000,240000,10
|
|
20241104,091800,479554000,240000,240000,240000,240000,10
|
|
20241104,091700,477154000,240000,239500,240000,239500,25
|
|
20241104,091600,471156500,239500,239500,240000,239500,17
|
|
20241104,091500,467084000,239500,239500,239500,239500,12
|
|
20241104,091400,464210000,239500,239500,239500,239500,39
|
|
20241104,091300,454869500,239500,239500,239500,239000,91
|
|
20241104,091200,433092000,239000,239000,239500,239000,107
|
|
20241104,091100,407492500,239000,239000,239500,238500,41
|
|
20241104,091000,397693000,239500,239000,239500,239000,170
|
|
20241104,090900,357046500,239000,239500,240000,239000,335
|
|
20241104,090800,276904000,239500,240000,240000,239500,55
|
|
20241104,090700,263711500,240000,239500,240000,239500,118
|
|
20241104,090600,235425500,240000,240500,240500,240000,298
|
|
20241104,090500,163852500,241000,242000,242000,240500,156
|
|
20241104,090400,126247500,241500,242500,242500,241500,71
|
|
20241104,090300,109065500,242500,242000,242500,241000,145
|
|
20241104,090200,74008000,242000,242000,242500,242000,91
|
|
20241104,090100,51952000,241500,242000,243000,241500,40
|
|
20241104,090000,42262500,241500,241500,241500,241500,174
|