725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,210200,4588763500,241500,241500,241500,241500,445
|
|
20241105,210100,4588763500,241500,241500,241500,241500,0
|
|
20241105,210000,4588763500,241500,241500,241500,241500,0
|
|
20241105,205900,4588763500,241500,241500,241500,241500,0
|
|
20241105,205800,4588763500,241500,241500,241500,241500,0
|
|
20241105,205700,4588763500,241500,241500,241500,241500,0
|
|
20241105,205600,4588763500,241500,241500,241500,241500,0
|
|
20241105,205500,4588763500,241500,241500,241500,241500,0
|
|
20241105,205400,4588763500,241500,241500,241500,241500,0
|
|
20241105,205300,4588763500,241500,241500,241500,241500,0
|
|
20241105,205200,4588763500,241500,241500,241500,241500,0
|
|
20241105,205100,4588763500,241500,241500,241500,241500,0
|
|
20241105,205000,4588763500,241500,241500,241500,241500,0
|
|
20241105,204900,4588763500,241500,241500,241500,241500,0
|
|
20241105,204800,4588763500,241500,241500,241500,241500,0
|
|
20241105,204700,4588763500,241500,241500,241500,241500,0
|
|
20241105,204600,4588763500,241500,241500,241500,241500,0
|
|
20241105,204500,4588763500,241500,241500,241500,241500,0
|
|
20241105,204400,4588763500,241500,241500,241500,241500,0
|
|
20241105,204300,4588763500,241500,241500,241500,241500,0
|
|
20241105,204200,4588763500,241500,241500,241500,241500,0
|
|
20241105,204100,4588763500,241500,241500,241500,241500,0
|
|
20241105,204000,4588763500,241500,241500,241500,241500,0
|
|
20241105,203900,4588763500,241500,241500,241500,241500,0
|
|
20241105,203800,4588763500,241500,241500,241500,241500,0
|
|
20241105,203700,4588763500,241500,241500,241500,241500,0
|
|
20241105,203600,4588763500,241500,241500,241500,241500,0
|
|
20241105,203500,4588763500,241500,241500,241500,241500,0
|
|
20241105,203400,4588763500,241500,241500,241500,241500,0
|
|
20241105,203300,4588763500,241500,241500,241500,241500,0
|
|
20241105,203200,4588763500,241500,241500,241500,241500,445
|
|
20241105,203100,4588763500,241500,241500,241500,241500,0
|
|
20241105,203000,4588763500,241500,241500,241500,241500,0
|
|
20241105,202900,4588763500,241500,241500,241500,241500,0
|
|
20241105,202800,4588763500,241500,241500,241500,241500,0
|
|
20241105,202700,4588763500,241500,241500,241500,241500,0
|
|
20241105,202600,4588763500,241500,241500,241500,241500,0
|
|
20241105,202500,4588763500,241500,241500,241500,241500,0
|
|
20241105,202400,4588763500,241500,241500,241500,241500,0
|
|
20241105,202300,4588763500,241500,241500,241500,241500,0
|
|
20241105,202200,4588763500,241500,241500,241500,241500,0
|
|
20241105,202100,4588763500,241500,241500,241500,241500,0
|
|
20241105,202000,4588763500,241500,241500,241500,241500,0
|
|
20241105,201900,4588763500,241500,241500,241500,241500,0
|
|
20241105,201800,4588763500,241500,241500,241500,241500,0
|
|
20241105,201700,4588763500,241500,241500,241500,241500,0
|
|
20241105,201600,4588763500,241500,241500,241500,241500,0
|
|
20241105,201500,4588763500,241500,241500,241500,241500,0
|
|
20241105,201400,4588763500,241500,241500,241500,241500,0
|
|
20241105,201300,4588763500,241500,241500,241500,241500,0
|
|
20241105,201200,4588763500,241500,241500,241500,241500,0
|
|
20241105,201100,4588763500,241500,241500,241500,241500,0
|
|
20241105,201000,4588763500,241500,241500,241500,241500,0
|
|
20241105,200900,4588763500,241500,241500,241500,241500,0
|
|
20241105,200800,4588763500,241500,241500,241500,241500,0
|
|
20241105,200700,4588763500,241500,241500,241500,241500,0
|
|
20241105,200600,4588763500,241500,241500,241500,241500,0
|
|
20241105,200500,4588763500,241500,241500,241500,241500,0
|
|
20241105,200400,4588763500,241500,241500,241500,241500,0
|
|
20241105,200300,4588763500,241500,241500,241500,241500,0
|
|
20241105,200200,4588763500,241500,241500,241500,241500,445
|
|
20241105,200100,4588763500,241500,241500,241500,241500,0
|
|
20241105,200000,4588763500,241500,241500,241500,241500,0
|
|
20241105,195900,4588763500,241500,241500,241500,241500,0
|
|
20241105,195800,4588763500,241500,241500,241500,241500,0
|
|
20241105,195700,4588763500,241500,241500,241500,241500,0
|
|
20241105,195600,4588763500,241500,241500,241500,241500,0
|
|
20241105,195500,4588763500,241500,241500,241500,241500,0
|
|
20241105,195400,4588763500,241500,241500,241500,241500,0
|
|
20241105,195300,4588763500,241500,241500,241500,241500,0
|
|
20241105,195200,4588763500,241500,241500,241500,241500,0
|
|
20241105,195100,4588763500,241500,241500,241500,241500,0
|
|
20241105,195000,4588763500,241500,241500,241500,241500,0
|
|
20241105,194900,4588763500,241500,241500,241500,241500,0
|
|
20241105,194800,4588763500,241500,241500,241500,241500,0
|
|
20241105,194700,4588763500,241500,241500,241500,241500,0
|
|
20241105,194600,4588763500,241500,241500,241500,241500,0
|
|
20241105,194500,4588763500,241500,241500,241500,241500,0
|
|
20241105,194400,4588763500,241500,241500,241500,241500,0
|
|
20241105,194300,4588763500,241500,241500,241500,241500,0
|
|
20241105,194200,4588763500,241500,241500,241500,241500,0
|
|
20241105,194100,4588763500,241500,241500,241500,241500,0
|
|
20241105,194000,4588763500,241500,241500,241500,241500,0
|
|
20241105,193900,4588763500,241500,241500,241500,241500,0
|
|
20241105,193800,4588763500,241500,241500,241500,241500,0
|
|
20241105,193700,4588763500,241500,241500,241500,241500,0
|
|
20241105,193600,4588763500,241500,241500,241500,241500,0
|
|
20241105,193500,4588763500,241500,241500,241500,241500,0
|
|
20241105,193400,4588763500,241500,241500,241500,241500,0
|
|
20241105,193300,4588763500,241500,241500,241500,241500,0
|
|
20241105,193200,4588763500,241500,241500,241500,241500,445
|
|
20241105,193100,4588763500,241500,241500,241500,241500,0
|
|
20241105,193000,4588763500,241500,241500,241500,241500,0
|
|
20241105,192900,4588763500,241500,241500,241500,241500,0
|
|
20241105,192800,4588763500,241500,241500,241500,241500,0
|
|
20241105,192700,4588763500,241500,241500,241500,241500,0
|
|
20241105,192600,4588763500,241500,241500,241500,241500,0
|
|
20241105,192500,4588763500,241500,241500,241500,241500,0
|
|
20241105,192400,4588763500,241500,241500,241500,241500,0
|
|
20241105,192300,4588763500,241500,241500,241500,241500,0
|
|
20241105,192200,4588763500,241500,241500,241500,241500,0
|
|
20241105,192100,4588763500,241500,241500,241500,241500,0
|
|
20241105,192000,4588763500,241500,241500,241500,241500,0
|
|
20241105,191900,4588763500,241500,241500,241500,241500,0
|
|
20241105,191800,4588763500,241500,241500,241500,241500,0
|
|
20241105,191700,4588763500,241500,241500,241500,241500,0
|
|
20241105,191600,4588763500,241500,241500,241500,241500,0
|
|
20241105,191500,4588763500,241500,241500,241500,241500,0
|
|
20241105,191400,4588763500,241500,241500,241500,241500,0
|
|
20241105,191300,4588763500,241500,241500,241500,241500,0
|
|
20241105,191200,4588763500,241500,241500,241500,241500,0
|
|
20241105,191100,4588763500,241500,241500,241500,241500,0
|
|
20241105,191000,4588763500,241500,241500,241500,241500,0
|
|
20241105,190900,4588763500,241500,241500,241500,241500,0
|
|
20241105,190800,4588763500,241500,241500,241500,241500,0
|
|
20241105,190700,4588763500,241500,241500,241500,241500,0
|
|
20241105,190600,4588763500,241500,241500,241500,241500,0
|
|
20241105,190500,4588763500,241500,241500,241500,241500,0
|
|
20241105,190400,4588763500,241500,241500,241500,241500,0
|
|
20241105,190300,4588763500,241500,241500,241500,241500,0
|
|
20241105,190200,4588763500,241500,241500,241500,241500,445
|
|
20241105,190100,4588763500,241500,241500,241500,241500,0
|
|
20241105,190000,4588763500,241500,241500,241500,241500,0
|
|
20241105,185900,4588763500,241500,241500,241500,241500,0
|
|
20241105,185800,4588763500,241500,241500,241500,241500,0
|
|
20241105,185700,4588763500,241500,241500,241500,241500,0
|
|
20241105,185600,4588763500,241500,241500,241500,241500,0
|
|
20241105,185500,4588763500,241500,241500,241500,241500,0
|
|
20241105,185400,4588763500,241500,241500,241500,241500,0
|
|
20241105,185300,4588763500,241500,241500,241500,241500,0
|
|
20241105,185200,4588763500,241500,241500,241500,241500,0
|
|
20241105,185100,4588763500,241500,241500,241500,241500,0
|
|
20241105,185000,4588763500,241500,241500,241500,241500,0
|
|
20241105,184900,4588763500,241500,241500,241500,241500,0
|
|
20241105,184800,4588763500,241500,241500,241500,241500,0
|
|
20241105,184700,4588763500,241500,241500,241500,241500,0
|
|
20241105,184600,4588763500,241500,241500,241500,241500,0
|
|
20241105,184500,4588763500,241500,241500,241500,241500,0
|
|
20241105,184400,4588763500,241500,241500,241500,241500,0
|
|
20241105,184300,4588763500,241500,241500,241500,241500,0
|
|
20241105,184200,4588763500,241500,241500,241500,241500,0
|
|
20241105,184100,4588763500,241500,241500,241500,241500,0
|
|
20241105,184000,4588763500,241500,241500,241500,241500,0
|
|
20241105,183900,4588763500,241500,241500,241500,241500,0
|
|
20241105,183800,4588763500,241500,241500,241500,241500,0
|
|
20241105,183700,4588763500,241500,241500,241500,241500,0
|
|
20241105,183600,4588763500,241500,241500,241500,241500,0
|
|
20241105,183500,4588763500,241500,241500,241500,241500,0
|
|
20241105,183400,4588763500,241500,241500,241500,241500,0
|
|
20241105,183300,4588763500,241500,241500,241500,241500,0
|
|
20241105,183200,4588763500,241500,241500,241500,241500,445
|
|
20241105,183100,4588763500,241500,241500,241500,241500,0
|
|
20241105,183000,4588763500,241500,241500,241500,241500,0
|
|
20241105,182900,4588763500,241500,241500,241500,241500,0
|
|
20241105,182800,4588763500,241500,241500,241500,241500,0
|
|
20241105,182700,4588763500,241500,241500,241500,241500,0
|
|
20241105,182600,4588763500,241500,241500,241500,241500,0
|
|
20241105,182500,4588763500,241500,241500,241500,241500,0
|
|
20241105,182400,4588763500,241500,241500,241500,241500,0
|
|
20241105,182300,4588763500,241500,241500,241500,241500,0
|
|
20241105,182200,4588763500,241500,241500,241500,241500,0
|
|
20241105,182100,4588763500,241500,241500,241500,241500,0
|
|
20241105,182000,4588763500,241500,241500,241500,241500,0
|
|
20241105,181900,4588763500,241500,241500,241500,241500,0
|
|
20241105,181800,4588763500,241500,241500,241500,241500,0
|
|
20241105,181700,4588763500,241500,241500,241500,241500,0
|
|
20241105,181600,4588763500,241500,241500,241500,241500,0
|
|
20241105,181500,4588763500,241500,241500,241500,241500,0
|
|
20241105,181400,4588763500,241500,241500,241500,241500,0
|
|
20241105,181300,4588763500,241500,241500,241500,241500,0
|
|
20241105,181200,4588763500,241500,241500,241500,241500,0
|
|
20241105,181100,4588763500,241500,241500,241500,241500,0
|
|
20241105,181000,4588763500,241500,241500,241500,241500,0
|
|
20241105,180900,4588763500,241500,241500,241500,241500,0
|
|
20241105,180800,4588763500,241500,241500,241500,241500,0
|
|
20241105,180700,4588763500,241500,241500,241500,241500,0
|
|
20241105,180600,4588763500,241500,241500,241500,241500,0
|
|
20241105,180500,4588763500,241500,241500,241500,241500,0
|
|
20241105,180400,4588763500,241500,241500,241500,241500,0
|
|
20241105,180300,4588763500,241500,241500,241500,241500,0
|
|
20241105,180200,4588763500,241500,241500,241500,241500,445
|
|
20241105,180100,4588763500,241500,241500,241500,241500,0
|
|
20241105,180000,4588763500,241500,241500,241500,241500,0
|
|
20241105,175900,4588763500,241500,241500,241500,241500,0
|
|
20241105,175800,4588763500,241500,241500,241500,241500,0
|
|
20241105,175700,4588763500,241500,241500,241500,241500,0
|
|
20241105,175600,4588763500,241500,241500,241500,241500,0
|
|
20241105,175500,4588763500,241500,241500,241500,241500,0
|
|
20241105,175400,4588763500,241500,241500,241500,241500,0
|
|
20241105,175300,4588763500,241500,241500,241500,241500,0
|
|
20241105,175200,4588763500,241500,241500,241500,241500,0
|
|
20241105,175100,4588763500,241500,241500,241500,241500,0
|
|
20241105,175000,4588763500,241500,241500,241500,241500,0
|
|
20241105,174900,4588763500,241500,241500,241500,241500,0
|
|
20241105,174800,4588763500,241500,241500,241500,241500,0
|
|
20241105,174700,4588763500,241500,241500,241500,241500,0
|
|
20241105,174600,4588763500,241500,241500,241500,241500,0
|
|
20241105,174500,4588763500,241500,241500,241500,241500,0
|
|
20241105,174400,4588763500,241500,241500,241500,241500,0
|
|
20241105,174300,4588763500,241500,241500,241500,241500,0
|
|
20241105,174200,4588763500,241500,241500,241500,241500,0
|
|
20241105,174100,4588763500,241500,241500,241500,241500,0
|
|
20241105,174000,4588763500,241500,241500,241500,241500,0
|
|
20241105,173900,4588763500,241500,241500,241500,241500,0
|
|
20241105,173800,4588763500,241500,241500,241500,241500,0
|
|
20241105,173700,4588763500,241500,241500,241500,241500,0
|
|
20241105,173600,4588763500,241500,241500,241500,241500,0
|
|
20241105,173500,4588763500,241500,241500,241500,241500,0
|
|
20241105,173400,4588763500,241500,241500,241500,241500,0
|
|
20241105,173300,4588763500,241500,241500,241500,241500,0
|
|
20241105,173200,4588763500,241500,241500,241500,241500,445
|
|
20241105,173100,4588763500,241500,241500,241500,241500,0
|
|
20241105,173000,4588763500,241500,241500,241500,241500,0
|
|
20241105,172900,4588763500,241500,241500,241500,241500,0
|
|
20241105,172800,4588763500,241500,241500,241500,241500,0
|
|
20241105,172700,4588763500,241500,241500,241500,241500,0
|
|
20241105,172600,4588763500,241500,241500,241500,241500,0
|
|
20241105,172500,4588763500,241500,241500,241500,241500,0
|
|
20241105,172400,4588763500,241500,241500,241500,241500,0
|
|
20241105,172300,4588763500,241500,241500,241500,241500,0
|
|
20241105,172200,4588763500,241500,241500,241500,241500,0
|
|
20241105,172100,4588763500,241500,241500,241500,241500,0
|
|
20241105,172000,4588763500,241500,241500,241500,241500,0
|
|
20241105,171900,4588763500,241500,241500,241500,241500,0
|
|
20241105,171800,4588763500,241500,241500,241500,241500,0
|
|
20241105,171700,4588763500,241500,241500,241500,241500,0
|
|
20241105,171600,4588763500,241500,241500,241500,241500,0
|
|
20241105,171500,4588763500,241500,241500,241500,241500,0
|
|
20241105,171400,4588763500,241500,241500,241500,241500,0
|
|
20241105,171300,4588763500,241500,241500,241500,241500,0
|
|
20241105,171200,4588763500,241500,241500,241500,241500,0
|
|
20241105,171100,4588763500,241500,241500,241500,241500,0
|
|
20241105,171000,4588763500,241500,241500,241500,241500,0
|
|
20241105,170900,4588763500,241500,241500,241500,241500,0
|
|
20241105,170800,4588763500,241500,241500,241500,241500,0
|
|
20241105,170700,4588763500,241500,241500,241500,241500,0
|
|
20241105,170600,4588763500,241500,241500,241500,241500,0
|
|
20241105,170500,4588763500,241500,241500,241500,241500,0
|
|
20241105,170400,4588763500,241500,241500,241500,241500,0
|
|
20241105,170300,4588763500,241500,241500,241500,241500,0
|
|
20241105,170200,4588763500,241500,241500,241500,241500,445
|
|
20241105,170100,4588763500,241500,241500,241500,241500,0
|
|
20241105,170000,4588763500,241500,241500,241500,241500,0
|
|
20241105,165900,4588763500,241500,241500,241500,241500,0
|
|
20241105,165800,4588763500,241500,241500,241500,241500,0
|
|
20241105,165700,4588763500,241500,241500,241500,241500,0
|
|
20241105,165600,4588763500,241500,241500,241500,241500,0
|
|
20241105,165500,4588763500,241500,241500,241500,241500,0
|
|
20241105,165400,4588763500,241500,241500,241500,241500,0
|
|
20241105,165300,4588763500,241500,241500,241500,241500,0
|
|
20241105,165200,4588763500,241500,241500,241500,241500,0
|
|
20241105,165100,4588763500,241500,241500,241500,241500,0
|
|
20241105,165000,4588763500,241500,241500,241500,241500,0
|
|
20241105,164900,4588763500,241500,241500,241500,241500,0
|
|
20241105,164800,4588763500,241500,241500,241500,241500,0
|
|
20241105,164700,4588763500,241500,241500,241500,241500,0
|
|
20241105,164600,4588763500,241500,241500,241500,241500,0
|
|
20241105,164500,4588763500,241500,241500,241500,241500,0
|
|
20241105,164400,4588763500,241500,241500,241500,241500,0
|
|
20241105,164300,4588763500,241500,241500,241500,241500,0
|
|
20241105,164200,4588763500,241500,241500,241500,241500,0
|
|
20241105,164100,4588763500,241500,241500,241500,241500,0
|
|
20241105,164000,4588763500,241500,241500,241500,241500,0
|
|
20241105,163900,4588763500,241500,241500,241500,241500,0
|
|
20241105,163800,4588763500,241500,241500,241500,241500,0
|
|
20241105,163700,4588763500,241500,241500,241500,241500,0
|
|
20241105,163600,4588763500,241500,241500,241500,241500,0
|
|
20241105,163500,4588763500,241500,241500,241500,241500,0
|
|
20241105,163400,4588763500,241500,241500,241500,241500,0
|
|
20241105,163300,4588763500,241500,241500,241500,241500,0
|
|
20241105,163200,4588763500,241500,241500,241500,241500,445
|
|
20241105,163100,4588763500,241500,241500,241500,241500,0
|
|
20241105,163000,4588763500,241500,241500,241500,241500,0
|
|
20241105,162900,4588763500,241500,241500,241500,241500,0
|
|
20241105,162800,4588763500,241500,241500,241500,241500,0
|
|
20241105,162700,4588763500,241500,241500,241500,241500,0
|
|
20241105,162600,4588763500,241500,241500,241500,241500,0
|
|
20241105,162500,4588763500,241500,241500,241500,241500,0
|
|
20241105,162400,4588763500,241500,241500,241500,241500,0
|
|
20241105,162300,4588763500,241500,241500,241500,241500,0
|
|
20241105,162200,4588763500,241500,241500,241500,241500,0
|
|
20241105,162100,4588763500,241500,241500,241500,241500,0
|
|
20241105,162000,4588763500,241500,241500,241500,241500,0
|
|
20241105,161900,4588763500,241500,241500,241500,241500,0
|
|
20241105,161800,4588763500,241500,241500,241500,241500,0
|
|
20241105,161700,4588763500,241500,241500,241500,241500,0
|
|
20241105,161600,4588763500,241500,241500,241500,241500,0
|
|
20241105,161500,4588763500,241500,241500,241500,241500,0
|
|
20241105,161400,4588763500,241500,241500,241500,241500,0
|
|
20241105,161300,4588763500,241500,241500,241500,241500,0
|
|
20241105,161200,4588763500,241500,241500,241500,241500,0
|
|
20241105,161100,4588763500,241500,241500,241500,241500,0
|
|
20241105,161000,4588763500,241500,241500,241500,241500,0
|
|
20241105,160900,4588763500,241500,241500,241500,241500,0
|
|
20241105,160800,4588763500,241500,241500,241500,241500,0
|
|
20241105,160700,4588763500,241500,241500,241500,241500,0
|
|
20241105,160600,4588763500,241500,241500,241500,241500,0
|
|
20241105,160500,4588763500,241500,241500,241500,241500,0
|
|
20241105,160400,4588763500,241500,241500,241500,241500,0
|
|
20241105,160300,4588763500,241500,241500,241500,241500,0
|
|
20241105,160200,4588763500,241500,241500,241500,241500,445
|
|
20241105,160100,4588763500,241500,241500,241500,241500,0
|
|
20241105,160000,4588763500,241500,241500,241500,241500,0
|
|
20241105,155900,4588763500,241500,241500,241500,241500,0
|
|
20241105,155800,4588763500,241500,241500,241500,241500,0
|
|
20241105,155700,4588763500,241500,241500,241500,241500,0
|
|
20241105,155600,4588763500,241500,241500,241500,241500,0
|
|
20241105,155500,4588763500,241500,241500,241500,241500,0
|
|
20241105,155400,4588763500,241500,241500,241500,241500,0
|
|
20241105,155300,4588763500,241500,241500,241500,241500,0
|
|
20241105,155200,4588763500,241500,241500,241500,241500,0
|
|
20241105,155100,4588763500,241500,241500,241500,241500,0
|
|
20241105,155000,4588763500,241500,241500,241500,241500,0
|
|
20241105,154900,4588763500,241500,241500,241500,241500,0
|
|
20241105,154800,4588763500,241500,241500,241500,241500,0
|
|
20241105,154700,4588763500,241500,241500,241500,241500,0
|
|
20241105,154600,4588763500,241500,241500,241500,241500,0
|
|
20241105,154500,4588763500,241500,241500,241500,241500,0
|
|
20241105,154400,4588763500,241500,241500,241500,241500,0
|
|
20241105,154300,4588763500,241500,241500,241500,241500,0
|
|
20241105,154200,4588763500,241500,241500,241500,241500,0
|
|
20241105,154100,4588763500,241500,241500,241500,241500,0
|
|
20241105,154000,4588763500,241500,241500,241500,241500,0
|
|
20241105,153900,4588763500,241500,241500,241500,241500,0
|
|
20241105,153800,4588763500,241500,241500,241500,241500,0
|
|
20241105,153700,4588763500,241500,241500,241500,241500,0
|
|
20241105,153600,4588763500,241500,241500,241500,241500,0
|
|
20241105,153500,4588763500,241500,241500,241500,241500,0
|
|
20241105,153400,4588763500,241500,241500,241500,241500,0
|
|
20241105,153300,4588763500,241500,241500,241500,241500,0
|
|
20241105,153200,4588763500,241500,241500,241500,241500,445
|
|
20241105,153100,4588763500,241500,241500,241500,241500,0
|
|
20241105,153000,4588763500,241500,241500,241500,241500,445
|
|
20241105,152900,4481296000,241500,241500,241500,241500,0
|
|
20241105,152800,4481296000,241500,241500,241500,241500,0
|
|
20241105,152700,4481296000,241500,241500,241500,241500,0
|
|
20241105,152600,4481296000,241500,241500,241500,241500,0
|
|
20241105,152500,4481296000,241500,241500,241500,241500,0
|
|
20241105,152400,4481296000,241500,241500,241500,241500,0
|
|
20241105,152300,4481296000,241500,241500,241500,241500,0
|
|
20241105,152200,4481296000,241500,241500,241500,241500,0
|
|
20241105,152100,4481296000,241500,241500,241500,241500,0
|
|
20241105,152000,4481296000,241500,241500,241500,241500,0
|
|
20241105,151900,4481296000,241500,241500,241500,241500,32
|
|
20241105,151800,4473568000,241000,241000,241500,241000,11
|
|
20241105,151700,4470916000,241000,241500,241500,241000,41
|
|
20241105,151600,4461029000,241500,241500,241500,241000,24
|
|
20241105,151500,4455234000,241500,241000,241500,240500,140
|
|
20241105,151400,4421504500,241000,241000,241000,241000,15
|
|
20241105,151300,4417889500,241000,241000,241000,241000,8
|
|
20241105,151200,4415961500,240500,241000,241000,240500,4
|
|
20241105,151100,4414998500,241000,240500,241000,240500,17
|
|
20241105,151000,4410906500,241000,240000,241000,240000,13
|
|
20241105,150900,4407778500,240500,241000,241000,240500,48
|
|
20241105,150800,4396230500,241000,240500,241000,240500,113
|
|
20241105,150700,4369050000,241000,241000,241000,240500,60
|
|
20241105,150600,4354615500,241000,241000,241000,240500,80
|
|
20241105,150500,4335356000,241000,241000,241000,241000,25
|
|
20241105,150400,4329331000,241000,241000,241000,241000,5
|
|
20241105,150300,4328126000,241000,241000,241000,241000,8
|
|
20241105,150200,4326198000,241000,241000,241000,241000,6
|
|
20241105,150100,4324752000,241000,241000,241000,241000,14
|
|
20241105,150000,4321378000,241000,241000,241000,241000,8
|
|
20241105,145900,4319450000,241000,241500,241500,241000,15
|
|
20241105,145800,4315832500,241500,241000,241500,240500,15
|
|
20241105,145700,4312217000,241000,241000,241000,241000,13
|
|
20241105,145600,4309084000,241000,241000,241000,241000,43
|
|
20241105,145500,4298721000,241000,241000,241000,241000,19
|
|
20241105,145400,4294142000,241500,241500,241500,241000,17
|
|
20241105,145300,4290040000,241500,242000,242000,241500,4
|
|
20241105,145200,4289073000,241500,241500,242000,241500,12
|
|
20241105,145100,4286174500,242000,242000,242000,241500,17
|
|
20241105,145000,4282062000,242000,242000,242000,242000,3
|
|
20241105,144900,4281336000,240500,241500,242000,240500,125
|
|
20241105,144800,4251218500,241500,242000,242000,241500,12
|
|
20241105,144700,4248318000,242000,242000,242000,241500,59
|
|
20241105,144600,4234065500,242000,242000,242000,242000,8
|
|
20241105,144500,4232129500,242000,242000,242000,241500,14
|
|
20241105,144400,4228745500,241500,242000,242000,241500,9
|
|
20241105,144300,4226569000,242000,242000,242000,242000,2
|
|
20241105,144200,4226085000,241500,241000,242000,241000,125
|
|
20241105,144100,4195923500,242000,242000,242000,241500,9
|
|
20241105,144000,4193746000,241500,241000,242000,241000,18
|
|
20241105,143900,4189400500,241000,242000,242000,241000,20
|
|
20241105,143800,4184574000,242000,242500,242500,242000,3
|
|
20241105,143700,4183847000,242500,242500,242500,241000,416
|
|
20241105,143600,4083504000,242500,242000,242500,242000,13
|
|
20241105,143500,4080353000,242500,242500,242500,242500,10
|
|
20241105,143400,4077928000,242500,242500,242500,242500,5
|
|
20241105,143300,4076715500,242500,242500,242500,242000,21
|
|
20241105,143200,4071631500,242000,242500,242500,242000,11
|
|
20241105,143100,4068966000,242500,242500,242500,242500,5
|
|
20241105,143000,4067753500,242500,242500,242500,242000,16
|
|
20241105,142900,4063878500,242500,242500,242500,242500,13
|
|
20241105,142800,4060726000,242500,243000,243000,241500,207
|
|
20241105,142700,4010635500,243000,243000,243000,243000,12
|
|
20241105,142600,4007719500,243000,243000,243000,242500,211
|
|
20241105,142500,3956549000,243000,243000,243500,243000,15
|
|
20241105,142400,3952902500,243500,243500,243500,243500,4
|
|
20241105,142300,3951928500,243000,243000,243500,243000,7
|
|
20241105,142200,3950227000,243500,243000,243500,243000,12
|
|
20241105,142100,3947307500,243000,243000,243500,243000,30
|
|
20241105,142000,3940016000,243500,243500,243500,243500,17
|
|
20241105,141900,3935876500,243500,243500,243500,243000,11
|
|
20241105,141800,3933199000,243500,243500,243500,243500,6
|
|
20241105,141700,3931738000,243500,243500,243500,243000,10
|
|
20241105,141600,3929303500,243500,243000,243500,242500,203
|
|
20241105,141500,3880011000,243500,243500,243500,243500,6
|
|
20241105,141400,3878550000,243500,243500,243500,243000,20
|
|
20241105,141300,3873682500,243500,243500,243500,243500,8
|
|
20241105,141200,3871734500,243500,243500,243500,243500,3
|
|
20241105,141100,3871004000,243500,243500,243500,243000,17
|
|
20241105,141000,3866866500,243500,243500,243500,243500,2
|
|
20241105,140900,3866379500,243000,243000,243000,243000,12
|
|
20241105,140800,3863463500,243000,243000,243000,242500,5
|
|
20241105,140700,3862249000,243000,243500,243500,243000,16
|
|
20241105,140600,3858358500,243500,243500,243500,243000,6
|
|
20241105,140500,3856898000,243500,243000,243500,243000,37
|
|
20241105,140400,3847903000,243000,243500,243500,243000,102
|
|
20241105,140300,3823112000,243500,243500,243500,243000,32
|
|
20241105,140200,3815330000,243500,243500,243500,243000,12
|
|
20241105,140100,3812412000,243500,243500,243500,243000,18
|
|
20241105,140000,3808029500,243500,243500,243500,243500,7
|
|
20241105,135900,3806325000,243500,243500,243500,243000,26
|
|
20241105,135800,3800001000,243000,243500,243500,243000,20
|
|
20241105,135700,3795136500,243500,243500,243500,243500,115
|
|
20241105,135600,3767134000,243500,243500,243500,243000,20
|
|
20241105,135500,3762270500,243500,243000,243500,243000,80
|
|
20241105,135400,3742827000,243500,243500,243500,243500,10
|
|
20241105,135300,3740392000,243500,243500,243500,243500,3
|
|
20241105,135200,3739661500,243500,243500,243500,243500,36
|
|
20241105,135100,3730895500,244000,244000,244000,243000,10
|
|
20241105,135000,3728457000,244000,243500,244000,243500,3
|
|
20241105,134900,3727725500,243500,244000,244000,243500,23
|
|
20241105,134800,3722123000,244000,244000,244000,244000,17
|
|
20241105,134700,3717975000,244000,244000,244000,244000,10
|
|
20241105,134600,3715535000,244000,243500,244000,243500,71
|
|
20241105,134500,3698241000,243500,244000,244000,243500,15
|
|
20241105,134400,3694587500,244000,244000,244000,244000,3
|
|
20241105,134300,3693855500,244000,243500,244000,243500,17
|
|
20241105,134200,3689714000,244000,244000,244000,244000,3
|
|
20241105,134100,3688982000,243500,244000,244000,243500,4
|
|
20241105,134000,3688006500,244000,244000,244000,244000,6
|
|
20241105,133900,3686542500,244000,243500,244000,243500,34
|
|
20241105,133800,3678261500,243500,244000,244000,243500,75
|
|
20241105,133700,3659986500,244000,244000,244000,244000,2
|
|
20241105,133600,3659498500,243500,243500,244000,243500,19
|
|
20241105,133500,3654868000,244000,244000,244000,244000,3
|
|
20241105,133400,3654136000,244000,244000,244000,244000,15
|
|
20241105,133300,3650476000,244000,243500,244000,243500,44
|
|
20241105,133200,3639748000,244000,243500,244000,243500,9
|
|
20241105,133100,3637552500,244000,244000,244000,244000,14
|
|
20241105,133000,3634136500,244000,244000,244000,244000,2
|
|
20241105,132900,3633648500,244000,244000,244000,244000,4
|
|
20241105,132800,3632672500,244000,244000,244500,244000,6
|
|
20241105,132700,3631208000,244000,244000,244500,244000,42
|
|
20241105,132600,3620957500,244500,244000,244500,244000,145
|
|
20241105,132500,3585568500,244500,244500,244500,244500,10
|
|
20241105,132400,3583123500,244000,244000,244000,244000,5
|
|
20241105,132300,3581903500,244500,244500,244500,244500,11
|
|
20241105,132200,3579214000,244500,244500,244500,244000,71
|
|
20241105,132100,3561859500,244500,244500,244500,244500,4
|
|
20241105,132000,3560881500,244500,244500,244500,244500,4
|
|
20241105,131900,3559903500,244000,244000,244000,244000,22
|
|
20241105,131800,3554535500,244500,244000,244500,244000,11
|
|
20241105,131700,3551849000,244500,244500,244500,244500,4
|
|
20241105,131600,3550871000,244500,244500,244500,244500,8
|
|
20241105,131500,3548915000,244500,244500,244500,244500,2
|
|
20241105,131400,3548426000,244500,244500,244500,244500,2
|
|
20241105,131300,3547937000,244500,244500,244500,244500,6
|
|
20241105,131200,3546470000,244500,244000,244500,244000,7
|
|
20241105,131100,3544760500,244500,244000,244500,244000,4
|
|
20241105,131000,3543783000,244500,244500,244500,244500,2
|
|
20241105,130900,3543294000,244500,244000,244500,244000,344
|
|
20241105,130800,3459333500,244000,244000,244500,244000,46
|
|
20241105,130700,3448106000,244000,244000,244000,244000,2
|
|
20241105,130600,3447618000,244000,244000,244000,244000,12
|
|
20241105,130500,3444690000,244000,244500,244500,244000,13
|
|
20241105,130400,3441515000,244500,243500,244500,243500,28
|
|
20241105,130300,3434680500,244500,244000,244500,244000,10
|
|
20241105,130200,3432237000,244000,244000,244000,244000,9
|
|
20241105,130100,3430041000,244000,243500,244000,243500,7
|
|
20241105,130000,3428333500,244000,244000,244000,244000,8
|
|
20241105,125900,3426381500,244000,243500,244000,243500,19
|
|
20241105,125800,3421747500,244500,244500,244500,244500,8
|
|
20241105,125700,3419791500,244500,243500,244500,243500,4
|
|
20241105,125600,3418815000,244000,244000,244500,244000,6
|
|
20241105,125500,3417349500,244500,244000,244500,244000,36
|
|
20241105,125400,3408559500,243500,243500,243500,243500,1
|
|
20241105,125300,3408316000,244000,244000,244500,244000,22
|
|
20241105,125200,3402946500,244000,244000,244500,244000,17
|
|
20241105,125100,3398797500,244500,243500,244500,243500,105
|
|
20241105,125000,3373168500,244000,244000,244000,244000,2
|
|
20241105,124900,3372680500,244000,244000,244000,244000,0
|
|
20241105,124800,3372680500,244000,244000,244000,243000,10
|
|
20241105,124700,3370241500,244000,243500,244000,243000,89
|
|
20241105,124600,3348556000,244000,244000,244000,244000,7
|
|
20241105,124500,3346848000,243500,244000,244000,243500,3
|
|
20241105,124400,3346116500,244000,244000,244500,244000,30
|
|
20241105,124300,3338794000,244000,244000,244000,244000,19
|
|
20241105,124200,3334158000,244000,244000,244000,243500,9
|
|
20241105,124100,3331964500,244000,244000,244000,244000,7
|
|
20241105,124000,3330256500,244000,244000,244000,244000,2
|
|
20241105,123900,3329768500,244000,244000,244000,243500,8
|
|
20241105,123800,3327817000,244500,244000,244500,244000,20
|
|
20241105,123700,3322934000,244000,244000,244000,243500,61
|
|
20241105,123600,3308060000,244500,244000,244500,243000,330
|
|
20241105,123500,3227610000,244500,244500,244500,244500,2
|
|
20241105,123400,3227121000,244500,244000,244500,244000,60
|
|
20241105,123300,3212476000,244500,244500,244500,244500,3
|
|
20241105,123200,3211742500,244500,244000,244500,244000,15
|
|
20241105,123100,3208080000,244500,244500,244500,244500,7
|
|
20241105,123000,3206368500,244500,244000,244500,244000,27
|
|
20241105,122900,3199774000,244500,244000,244500,244000,8
|
|
20241105,122800,3197821000,244500,244500,244500,244500,10
|
|
20241105,122700,3195376000,244500,244500,244500,244500,6
|
|
20241105,122600,3193909000,244500,244500,244500,244000,100
|
|
20241105,122500,3169459500,244500,244500,244500,244500,64
|
|
20241105,122400,3153811500,244500,244500,245000,244500,16
|
|
20241105,122300,3149898000,244500,244500,245000,244000,46
|
|
20241105,122200,3138650000,244500,245000,245000,244500,58
|
|
20241105,122100,3124463500,244500,244500,245000,244500,6
|
|
20241105,122000,3122995000,244500,244500,244500,244500,6
|
|
20241105,121900,3121528000,244500,244500,245000,244500,41
|
|
20241105,121800,3111500500,244500,244500,245000,244500,23
|
|
20241105,121700,3105875500,245000,244500,245000,244500,17
|
|
20241105,121600,3101717000,245000,245000,245000,244500,27
|
|
20241105,121500,3095111500,245000,244500,245000,244500,352
|
|
20241105,121400,3009019000,244500,244000,244500,244000,3
|
|
20241105,121300,3008286000,244500,244500,244500,244000,44
|
|
20241105,121200,2997537500,244500,244500,244500,244000,111
|
|
20241105,121100,2970405500,244000,244500,244500,244000,17
|
|
20241105,121000,2966254500,244000,244000,244500,244000,316
|
|
20241105,120900,2889112000,244000,243500,244000,243500,131
|
|
20241105,120800,2857196500,243500,243500,244000,243500,21
|
|
20241105,120700,2852081500,243500,243500,244000,243500,19
|
|
20241105,120600,2847454000,243500,243500,244000,243500,114
|
|
20241105,120500,2819690500,243500,244000,244000,243500,4
|
|
20241105,120400,2818715000,244000,243000,244000,243000,406
|
|
20241105,120300,2719816000,243500,243000,243500,243000,42
|
|
20241105,120200,2709606000,243000,243500,243500,243000,39
|
|
20241105,120100,2700128000,243500,243500,243500,242500,8
|
|
20241105,120000,2698181000,243000,242500,243500,242500,5
|
|
20241105,115900,2696966500,243500,243000,243500,243000,14
|
|
20241105,115800,2693562000,243000,243500,243500,243000,9
|
|
20241105,115700,2691371500,243500,243000,243500,242500,19
|
|
20241105,115600,2686756000,243500,243500,243500,243500,3
|
|
20241105,115500,2686025500,243500,243500,243500,243500,0
|
|
20241105,115400,2686025500,243500,243500,243500,243000,20
|
|
20241105,115300,2681163000,243500,243000,243500,243000,17
|
|
20241105,115200,2677030500,243000,243500,243500,243000,33
|
|
20241105,115100,2669007000,243500,242000,243500,242000,681
|
|
20241105,115000,2503610500,242500,242000,242500,242000,6
|
|
20241105,114900,2502156500,242500,242500,242500,242500,4
|
|
20241105,114800,2501186500,242500,242000,242500,242000,11
|
|
20241105,114700,2498522000,242000,242500,242500,242000,11
|
|
20241105,114600,2495857500,242500,242500,242500,242000,65
|
|
20241105,114500,2480122500,242500,242500,242500,242500,1
|
|
20241105,114400,2479880000,242500,243000,243000,242500,21
|
|
20241105,114300,2474780000,243000,242500,243000,242500,18
|
|
20241105,114200,2470410000,242500,242000,243000,242000,54
|
|
20241105,114100,2457333000,242500,243000,243000,242500,17
|
|
20241105,114000,2453207500,242500,242000,242500,242000,44
|
|
20241105,113900,2442538000,242500,242000,242500,242000,4
|
|
20241105,113800,2441569000,242000,242500,242500,242000,19
|
|
20241105,113700,2436962500,242500,242500,242500,242500,3
|
|
20241105,113600,2436235000,242500,242500,242500,242500,23
|
|
20241105,113500,2430657500,243000,243000,243000,243000,27
|
|
20241105,113400,2424096500,242500,242500,243000,242500,10
|
|
20241105,113300,2421669000,243000,243000,243000,243000,48
|
|
20241105,113200,2410005000,242500,242000,243000,242000,436
|
|
20241105,113100,2304226000,242000,241500,242000,241500,5
|
|
20241105,113000,2303017000,242000,241500,242000,241500,176
|
|
20241105,112900,2260492000,241500,241500,242000,241500,38
|
|
20241105,112800,2251314000,242000,242000,242000,241500,12
|
|
20241105,112700,2248411000,242000,241500,242000,241500,14
|
|
20241105,112600,2245024500,241500,242000,242500,241500,212
|
|
20241105,112500,2193699000,242000,240500,242000,240500,695
|
|
20241105,112400,2026108500,240000,240500,240500,240000,9
|
|
20241105,112300,2023946500,240000,240500,240500,240000,8
|
|
20241105,112200,2022023000,240000,240500,240500,240000,47
|
|
20241105,112100,2010742000,240500,240500,240500,240500,1
|
|
20241105,112000,2010501500,240500,240500,240500,240500,20
|
|
20241105,111900,2005691500,240500,240500,240500,240500,27
|
|
20241105,111800,1999198000,240500,240500,240500,240500,6
|
|
20241105,111700,1997755000,240500,240500,240500,240500,2
|
|
20241105,111600,1997274000,240500,240500,240500,240500,0
|
|
20241105,111500,1997274000,240500,240000,240500,240000,5
|
|
20241105,111400,1996072500,240000,240500,240500,240000,9
|
|
20241105,111300,1993908500,240500,240500,240500,240500,24
|
|
20241105,111200,1988136500,240500,240500,240500,240500,2
|
|
20241105,111100,1987655500,240500,240500,240500,240000,45
|
|
20241105,111000,1976837000,240500,239500,241000,239500,672
|
|
20241105,110900,1815456000,239500,239500,239500,239500,12
|
|
20241105,110800,1812582000,239500,239000,239500,239000,5
|
|
20241105,110700,1811385500,239500,239500,239500,239000,39
|
|
20241105,110600,1802047000,239500,239500,239500,239000,6
|
|
20241105,110500,1800612000,239500,238500,239500,238500,147
|
|
20241105,110400,1765491000,238500,238500,238500,238500,0
|
|
20241105,110300,1765491000,238500,238500,238500,238500,0
|
|
20241105,110200,1765491000,238500,238500,238500,238500,1
|
|
20241105,110100,1765252500,238500,238500,239000,238500,4
|
|
20241105,110000,1764298000,238500,238500,239000,238500,12
|
|
20241105,105900,1761431500,239000,238500,239000,238500,52
|
|
20241105,105800,1749026000,238500,238500,238500,238500,0
|
|
20241105,105700,1749026000,238500,238500,238500,238500,1
|
|
20241105,105600,1748787500,239000,239000,239000,239000,1
|
|
20241105,105500,1748548500,239000,239000,239000,238500,28
|
|
20241105,105400,1741857000,239000,239000,239000,238500,48
|
|
20241105,105300,1730385500,239000,239000,239000,239000,5
|
|
20241105,105200,1729190500,238500,238500,238500,238500,0
|
|
20241105,105100,1729190500,238500,238500,238500,238500,1
|
|
20241105,105000,1728952000,239000,239500,239500,239000,8
|
|
20241105,104900,1727039500,239500,239500,239500,239500,0
|
|
20241105,104800,1727039500,239500,239000,239500,239000,17
|
|
20241105,104700,1722974500,239000,239500,239500,239000,12
|
|
20241105,104600,1720103000,239000,239000,239000,239000,10
|
|
20241105,104500,1717713000,239000,239000,239000,239000,4
|
|
20241105,104400,1716757000,239500,239000,239500,239000,16
|
|
20241105,104300,1712932000,239000,239000,239500,239000,39
|
|
20241105,104200,1703610000,239500,239500,239500,239500,1
|
|
20241105,104100,1703370500,239500,239500,239500,239000,49
|
|
20241105,104000,1691639000,239500,239500,239500,239500,28
|
|
20241105,103900,1684933000,239500,239000,239500,239000,21
|
|
20241105,103800,1679907500,239000,239500,239500,239000,18
|
|
20241105,103700,1675599500,239500,238500,239500,238500,27
|
|
20241105,103600,1669149500,238500,239000,239500,238500,22
|
|
20241105,103500,1663894000,239000,238500,239000,238500,4
|
|
20241105,103400,1662938500,238500,239000,239500,238500,41
|
|
20241105,103300,1653138000,239000,238500,239000,238500,11
|
|
20241105,103200,1650509500,238500,239000,239000,238500,12
|
|
20241105,103100,1647642000,239000,239000,239500,239000,141
|
|
20241105,103000,1613934500,239000,238000,239000,237500,516
|
|
20241105,102900,1491006500,238000,238500,238500,238000,15
|
|
20241105,102800,1487431500,238500,238000,238500,238000,12
|
|
20241105,102700,1484572500,238500,238500,239000,238500,289
|
|
20241105,102600,1415544500,239000,237500,239000,237500,302
|
|
20241105,102500,1343656000,237500,237500,237500,237000,36
|
|
20241105,102400,1335113500,237500,237500,237500,237500,4
|
|
20241105,102300,1334163500,237500,237500,237500,237500,1
|
|
20241105,102200,1333926000,237500,237000,237500,237000,2
|
|
20241105,102100,1333451500,237500,237000,237500,237000,32
|
|
20241105,102000,1325859500,237500,237500,237500,237500,4
|
|
20241105,101900,1324909500,237500,237500,237500,237500,3
|
|
20241105,101800,1324197000,237500,237500,237500,237500,24
|
|
20241105,101700,1318497000,237500,237500,237500,237500,11
|
|
20241105,101600,1315884500,237500,237500,237500,237500,14
|
|
20241105,101500,1312559500,237500,237000,237500,237000,7
|
|
20241105,101400,1310900000,237500,238000,238000,237500,10
|
|
20241105,101300,1308524000,238000,237500,238000,237500,23
|
|
20241105,101200,1303055000,237500,237500,237500,237500,10
|
|
20241105,101100,1300680000,237500,237500,238000,237500,16
|
|
20241105,101000,1296874000,238000,237500,238000,237500,8
|
|
20241105,100900,1294973500,237500,237500,238000,237500,46
|
|
20241105,100800,1284029000,237500,238000,238000,237500,74
|
|
20241105,100700,1266453500,237500,238000,238000,237500,44
|
|
20241105,100600,1255982000,237500,237500,238000,237500,52
|
|
20241105,100500,1243631000,237500,237500,237500,237500,7
|
|
20241105,100400,1241968500,237500,237500,237500,237500,9
|
|
20241105,100300,1239831000,237500,237500,237500,237500,19
|
|
20241105,100200,1235318500,237500,237000,237500,237000,7
|
|
20241105,100100,1233657000,237000,237500,237500,236500,64
|
|
20241105,100000,1218486500,238000,237500,238000,237500,44
|
|
20241105,095900,1208031500,237500,237000,237500,237000,62
|
|
20241105,095800,1193328000,237000,235500,237000,235500,287
|
|
20241105,095700,1125504000,235500,235500,236000,235500,44
|
|
20241105,095600,1115134000,236000,236000,236000,236000,32
|
|
20241105,095500,1107582000,236000,235000,236000,235000,179
|
|
20241105,095400,1065489000,234500,234500,234500,234500,1
|
|
20241105,095300,1065254500,235000,235000,235000,235000,15
|
|
20241105,095200,1061729500,235000,235000,235000,235000,7
|
|
20241105,095100,1060084500,235000,235000,235000,235000,0
|
|
20241105,095000,1060084500,235000,235000,235000,234000,15
|
|
20241105,094900,1056560500,235000,233500,235000,233500,531
|
|
20241105,094800,932223500,233500,233500,233500,233500,14
|
|
20241105,094700,928954500,233500,233500,233500,233500,1
|
|
20241105,094600,928721000,233500,233500,233500,233000,288
|
|
20241105,094500,861578500,233500,233500,233500,233000,15
|
|
20241105,094400,858080500,233500,233500,233500,233500,27
|
|
20241105,094300,851776000,233500,233500,233500,233500,8
|
|
20241105,094200,849908000,233000,233000,233000,233000,2
|
|
20241105,094100,849442000,233000,233000,233000,233000,33
|
|
20241105,094000,841753000,233500,233500,233500,233000,19
|
|
20241105,093900,837318000,233500,233500,233500,233500,436
|
|
20241105,093800,735512000,233500,233500,233500,233500,19
|
|
20241105,093700,731075500,233500,234000,234000,233500,22
|
|
20241105,093600,725937500,233500,234000,234000,233500,29
|
|
20241105,093500,719152500,234000,234000,234000,233500,38
|
|
20241105,093400,710263000,233500,234000,234000,233500,101
|
|
20241105,093300,686639000,234000,234000,234000,234000,31
|
|
20241105,093200,679385000,234000,234000,234000,234000,7
|
|
20241105,093100,677747000,234500,234500,234500,234500,52
|
|
20241105,093000,665553000,234000,234000,234000,234000,64
|
|
20241105,092900,650577000,234000,234000,234000,234000,52
|
|
20241105,092800,638409000,234000,234000,234000,234000,54
|
|
20241105,092700,625773000,234000,234000,234000,234000,15
|
|
20241105,092600,622263000,234000,234000,234000,234000,2
|
|
20241105,092500,621795000,234000,234000,234000,234000,19
|
|
20241105,092400,617349000,234000,234000,234000,233500,35
|
|
20241105,092300,609169000,234000,234000,234000,234000,39
|
|
20241105,092200,600043000,234500,233500,234500,233500,205
|
|
20241105,092100,552025500,234000,234000,234000,233500,133
|
|
20241105,092000,520936000,234000,234000,234000,234000,40
|
|
20241105,091900,511576000,233500,233500,233500,233500,53
|
|
20241105,091800,499200500,234000,234000,234000,234000,6
|
|
20241105,091700,497796500,234000,234000,234000,234000,189
|
|
20241105,091600,453570500,234000,234500,234500,234000,72
|
|
20241105,091500,436711500,234500,235000,235000,234500,57
|
|
20241105,091400,423332000,235000,234500,235000,234000,65
|
|
20241105,091300,408105500,234500,234000,234500,234000,289
|
|
20241105,091200,340477500,234000,234000,234000,234000,12
|
|
20241105,091100,337669500,234000,234000,234000,233500,17
|
|
20241105,091000,333694500,234000,234000,234000,233500,6
|
|
20241105,090900,332291000,234000,234000,234000,234000,10
|
|
20241105,090800,329951000,234000,233500,234000,233500,85
|
|
20241105,090700,310077500,233500,233500,233500,233500,51
|
|
20241105,090600,298169000,233500,234000,234000,233500,16
|
|
20241105,090500,294429000,234000,233000,234000,233000,62
|
|
20241105,090400,279933000,233500,233500,233500,233000,27
|
|
20241105,090300,273631500,233000,233000,233500,233000,90
|
|
20241105,090200,252627500,233000,233500,233500,233000,277
|
|
20241105,090100,188036000,233500,235500,235500,233500,620
|
|
20241105,090000,42861000,235500,235500,235500,235500,182
|