725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,210200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,210100,14633572500,221000,221000,221000,221000,0
|
|
20241106,210000,14633572500,221000,221000,221000,221000,0
|
|
20241106,205900,14633572500,221000,221000,221000,221000,0
|
|
20241106,205800,14633572500,221000,221000,221000,221000,0
|
|
20241106,205700,14633572500,221000,221000,221000,221000,0
|
|
20241106,205600,14633572500,221000,221000,221000,221000,0
|
|
20241106,205500,14633572500,221000,221000,221000,221000,0
|
|
20241106,205400,14633572500,221000,221000,221000,221000,0
|
|
20241106,205300,14633572500,221000,221000,221000,221000,0
|
|
20241106,205200,14633572500,221000,221000,221000,221000,0
|
|
20241106,205100,14633572500,221000,221000,221000,221000,0
|
|
20241106,205000,14633572500,221000,221000,221000,221000,0
|
|
20241106,204900,14633572500,221000,221000,221000,221000,0
|
|
20241106,204800,14633572500,221000,221000,221000,221000,0
|
|
20241106,204700,14633572500,221000,221000,221000,221000,0
|
|
20241106,204600,14633572500,221000,221000,221000,221000,0
|
|
20241106,204500,14633572500,221000,221000,221000,221000,0
|
|
20241106,204400,14633572500,221000,221000,221000,221000,0
|
|
20241106,204300,14633572500,221000,221000,221000,221000,0
|
|
20241106,204200,14633572500,221000,221000,221000,221000,0
|
|
20241106,204100,14633572500,221000,221000,221000,221000,0
|
|
20241106,204000,14633572500,221000,221000,221000,221000,0
|
|
20241106,203900,14633572500,221000,221000,221000,221000,0
|
|
20241106,203800,14633572500,221000,221000,221000,221000,0
|
|
20241106,203700,14633572500,221000,221000,221000,221000,0
|
|
20241106,203600,14633572500,221000,221000,221000,221000,0
|
|
20241106,203500,14633572500,221000,221000,221000,221000,0
|
|
20241106,203400,14633572500,221000,221000,221000,221000,0
|
|
20241106,203300,14633572500,221000,221000,221000,221000,0
|
|
20241106,203200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,203100,14633572500,221000,221000,221000,221000,0
|
|
20241106,203000,14633572500,221000,221000,221000,221000,0
|
|
20241106,202900,14633572500,221000,221000,221000,221000,0
|
|
20241106,202800,14633572500,221000,221000,221000,221000,0
|
|
20241106,202700,14633572500,221000,221000,221000,221000,0
|
|
20241106,202600,14633572500,221000,221000,221000,221000,0
|
|
20241106,202500,14633572500,221000,221000,221000,221000,0
|
|
20241106,202400,14633572500,221000,221000,221000,221000,0
|
|
20241106,202300,14633572500,221000,221000,221000,221000,0
|
|
20241106,202200,14633572500,221000,221000,221000,221000,0
|
|
20241106,202100,14633572500,221000,221000,221000,221000,0
|
|
20241106,202000,14633572500,221000,221000,221000,221000,0
|
|
20241106,201900,14633572500,221000,221000,221000,221000,0
|
|
20241106,201800,14633572500,221000,221000,221000,221000,0
|
|
20241106,201700,14633572500,221000,221000,221000,221000,0
|
|
20241106,201600,14633572500,221000,221000,221000,221000,0
|
|
20241106,201500,14633572500,221000,221000,221000,221000,0
|
|
20241106,201400,14633572500,221000,221000,221000,221000,0
|
|
20241106,201300,14633572500,221000,221000,221000,221000,0
|
|
20241106,201200,14633572500,221000,221000,221000,221000,0
|
|
20241106,201100,14633572500,221000,221000,221000,221000,0
|
|
20241106,201000,14633572500,221000,221000,221000,221000,0
|
|
20241106,200900,14633572500,221000,221000,221000,221000,0
|
|
20241106,200800,14633572500,221000,221000,221000,221000,0
|
|
20241106,200700,14633572500,221000,221000,221000,221000,0
|
|
20241106,200600,14633572500,221000,221000,221000,221000,0
|
|
20241106,200500,14633572500,221000,221000,221000,221000,0
|
|
20241106,200400,14633572500,221000,221000,221000,221000,0
|
|
20241106,200300,14633572500,221000,221000,221000,221000,0
|
|
20241106,200200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,200100,14633572500,221000,221000,221000,221000,0
|
|
20241106,200000,14633572500,221000,221000,221000,221000,0
|
|
20241106,195900,14633572500,221000,221000,221000,221000,0
|
|
20241106,195800,14633572500,221000,221000,221000,221000,0
|
|
20241106,195700,14633572500,221000,221000,221000,221000,0
|
|
20241106,195600,14633572500,221000,221000,221000,221000,0
|
|
20241106,195500,14633572500,221000,221000,221000,221000,0
|
|
20241106,195400,14633572500,221000,221000,221000,221000,0
|
|
20241106,195300,14633572500,221000,221000,221000,221000,0
|
|
20241106,195200,14633572500,221000,221000,221000,221000,0
|
|
20241106,195100,14633572500,221000,221000,221000,221000,0
|
|
20241106,195000,14633572500,221000,221000,221000,221000,0
|
|
20241106,194900,14633572500,221000,221000,221000,221000,0
|
|
20241106,194800,14633572500,221000,221000,221000,221000,0
|
|
20241106,194700,14633572500,221000,221000,221000,221000,0
|
|
20241106,194600,14633572500,221000,221000,221000,221000,0
|
|
20241106,194500,14633572500,221000,221000,221000,221000,0
|
|
20241106,194400,14633572500,221000,221000,221000,221000,0
|
|
20241106,194300,14633572500,221000,221000,221000,221000,0
|
|
20241106,194200,14633572500,221000,221000,221000,221000,0
|
|
20241106,194100,14633572500,221000,221000,221000,221000,0
|
|
20241106,194000,14633572500,221000,221000,221000,221000,0
|
|
20241106,193900,14633572500,221000,221000,221000,221000,0
|
|
20241106,193800,14633572500,221000,221000,221000,221000,0
|
|
20241106,193700,14633572500,221000,221000,221000,221000,0
|
|
20241106,193600,14633572500,221000,221000,221000,221000,0
|
|
20241106,193500,14633572500,221000,221000,221000,221000,0
|
|
20241106,193400,14633572500,221000,221000,221000,221000,0
|
|
20241106,193300,14633572500,221000,221000,221000,221000,0
|
|
20241106,193200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,193100,14633572500,221000,221000,221000,221000,0
|
|
20241106,193000,14633572500,221000,221000,221000,221000,0
|
|
20241106,192900,14633572500,221000,221000,221000,221000,0
|
|
20241106,192800,14633572500,221000,221000,221000,221000,0
|
|
20241106,192700,14633572500,221000,221000,221000,221000,0
|
|
20241106,192600,14633572500,221000,221000,221000,221000,0
|
|
20241106,192500,14633572500,221000,221000,221000,221000,0
|
|
20241106,192400,14633572500,221000,221000,221000,221000,0
|
|
20241106,192300,14633572500,221000,221000,221000,221000,0
|
|
20241106,192200,14633572500,221000,221000,221000,221000,0
|
|
20241106,192100,14633572500,221000,221000,221000,221000,0
|
|
20241106,192000,14633572500,221000,221000,221000,221000,0
|
|
20241106,191900,14633572500,221000,221000,221000,221000,0
|
|
20241106,191800,14633572500,221000,221000,221000,221000,0
|
|
20241106,191700,14633572500,221000,221000,221000,221000,0
|
|
20241106,191600,14633572500,221000,221000,221000,221000,0
|
|
20241106,191500,14633572500,221000,221000,221000,221000,0
|
|
20241106,191400,14633572500,221000,221000,221000,221000,0
|
|
20241106,191300,14633572500,221000,221000,221000,221000,0
|
|
20241106,191200,14633572500,221000,221000,221000,221000,0
|
|
20241106,191100,14633572500,221000,221000,221000,221000,0
|
|
20241106,191000,14633572500,221000,221000,221000,221000,0
|
|
20241106,190900,14633572500,221000,221000,221000,221000,0
|
|
20241106,190800,14633572500,221000,221000,221000,221000,0
|
|
20241106,190700,14633572500,221000,221000,221000,221000,0
|
|
20241106,190600,14633572500,221000,221000,221000,221000,0
|
|
20241106,190500,14633572500,221000,221000,221000,221000,0
|
|
20241106,190400,14633572500,221000,221000,221000,221000,0
|
|
20241106,190300,14633572500,221000,221000,221000,221000,0
|
|
20241106,190200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,190100,14633572500,221000,221000,221000,221000,0
|
|
20241106,190000,14633572500,221000,221000,221000,221000,0
|
|
20241106,185900,14633572500,221000,221000,221000,221000,0
|
|
20241106,185800,14633572500,221000,221000,221000,221000,0
|
|
20241106,185700,14633572500,221000,221000,221000,221000,0
|
|
20241106,185600,14633572500,221000,221000,221000,221000,0
|
|
20241106,185500,14633572500,221000,221000,221000,221000,0
|
|
20241106,185400,14633572500,221000,221000,221000,221000,0
|
|
20241106,185300,14633572500,221000,221000,221000,221000,0
|
|
20241106,185200,14633572500,221000,221000,221000,221000,0
|
|
20241106,185100,14633572500,221000,221000,221000,221000,0
|
|
20241106,185000,14633572500,221000,221000,221000,221000,0
|
|
20241106,184900,14633572500,221000,221000,221000,221000,0
|
|
20241106,184800,14633572500,221000,221000,221000,221000,0
|
|
20241106,184700,14633572500,221000,221000,221000,221000,0
|
|
20241106,184600,14633572500,221000,221000,221000,221000,0
|
|
20241106,184500,14633572500,221000,221000,221000,221000,0
|
|
20241106,184400,14633572500,221000,221000,221000,221000,0
|
|
20241106,184300,14633572500,221000,221000,221000,221000,0
|
|
20241106,184200,14633572500,221000,221000,221000,221000,0
|
|
20241106,184100,14633572500,221000,221000,221000,221000,0
|
|
20241106,184000,14633572500,221000,221000,221000,221000,0
|
|
20241106,183900,14633572500,221000,221000,221000,221000,0
|
|
20241106,183800,14633572500,221000,221000,221000,221000,0
|
|
20241106,183700,14633572500,221000,221000,221000,221000,0
|
|
20241106,183600,14633572500,221000,221000,221000,221000,0
|
|
20241106,183500,14633572500,221000,221000,221000,221000,0
|
|
20241106,183400,14633572500,221000,221000,221000,221000,0
|
|
20241106,183300,14633572500,221000,221000,221000,221000,0
|
|
20241106,183200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,183100,14633572500,221000,221000,221000,221000,0
|
|
20241106,183000,14633572500,221000,221000,221000,221000,0
|
|
20241106,182900,14633572500,221000,221000,221000,221000,0
|
|
20241106,182800,14633572500,221000,221000,221000,221000,0
|
|
20241106,182700,14633572500,221000,221000,221000,221000,0
|
|
20241106,182600,14633572500,221000,221000,221000,221000,0
|
|
20241106,182500,14633572500,221000,221000,221000,221000,0
|
|
20241106,182400,14633572500,221000,221000,221000,221000,0
|
|
20241106,182300,14633572500,221000,221000,221000,221000,0
|
|
20241106,182200,14633572500,221000,221000,221000,221000,0
|
|
20241106,182100,14633572500,221000,221000,221000,221000,0
|
|
20241106,182000,14633572500,221000,221000,221000,221000,0
|
|
20241106,181900,14633572500,221000,221000,221000,221000,0
|
|
20241106,181800,14633572500,221000,221000,221000,221000,0
|
|
20241106,181700,14633572500,221000,221000,221000,221000,0
|
|
20241106,181600,14633572500,221000,221000,221000,221000,0
|
|
20241106,181500,14633572500,221000,221000,221000,221000,0
|
|
20241106,181400,14633572500,221000,221000,221000,221000,0
|
|
20241106,181300,14633572500,221000,221000,221000,221000,0
|
|
20241106,181200,14633572500,221000,221000,221000,221000,0
|
|
20241106,181100,14633572500,221000,221000,221000,221000,0
|
|
20241106,181000,14633572500,221000,221000,221000,221000,0
|
|
20241106,180900,14633572500,221000,221000,221000,221000,0
|
|
20241106,180800,14633572500,221000,221000,221000,221000,0
|
|
20241106,180700,14633572500,221000,221000,221000,221000,0
|
|
20241106,180600,14633572500,221000,221000,221000,221000,0
|
|
20241106,180500,14633572500,221000,221000,221000,221000,0
|
|
20241106,180400,14633572500,221000,221000,221000,221000,0
|
|
20241106,180300,14633572500,221000,221000,221000,221000,0
|
|
20241106,180200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,180100,14633572500,221000,221000,221000,221000,0
|
|
20241106,180000,14633572500,221000,221000,221000,221000,0
|
|
20241106,175900,14633572500,221000,221000,221000,221000,0
|
|
20241106,175800,14633572500,221000,221000,221000,221000,0
|
|
20241106,175700,14633572500,221000,221000,221000,221000,0
|
|
20241106,175600,14633572500,221000,221000,221000,221000,0
|
|
20241106,175500,14633572500,221000,221000,221000,221000,0
|
|
20241106,175400,14633572500,221000,221000,221000,221000,0
|
|
20241106,175300,14633572500,221000,221000,221000,221000,0
|
|
20241106,175200,14633572500,221000,221000,221000,221000,0
|
|
20241106,175100,14633572500,221000,221000,221000,221000,0
|
|
20241106,175000,14633572500,221000,221000,221000,221000,0
|
|
20241106,174900,14633572500,221000,221000,221000,221000,0
|
|
20241106,174800,14633572500,221000,221000,221000,221000,0
|
|
20241106,174700,14633572500,221000,221000,221000,221000,0
|
|
20241106,174600,14633572500,221000,221000,221000,221000,0
|
|
20241106,174500,14633572500,221000,221000,221000,221000,0
|
|
20241106,174400,14633572500,221000,221000,221000,221000,0
|
|
20241106,174300,14633572500,221000,221000,221000,221000,0
|
|
20241106,174200,14633572500,221000,221000,221000,221000,0
|
|
20241106,174100,14633572500,221000,221000,221000,221000,0
|
|
20241106,174000,14633572500,221000,221000,221000,221000,0
|
|
20241106,173900,14633572500,221000,221000,221000,221000,0
|
|
20241106,173800,14633572500,221000,221000,221000,221000,0
|
|
20241106,173700,14633572500,221000,221000,221000,221000,0
|
|
20241106,173600,14633572500,221000,221000,221000,221000,0
|
|
20241106,173500,14633572500,221000,221000,221000,221000,0
|
|
20241106,173400,14633572500,221000,221000,221000,221000,0
|
|
20241106,173300,14633572500,221000,221000,221000,221000,0
|
|
20241106,173200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,173100,14633572500,221000,221000,221000,221000,0
|
|
20241106,173000,14633572500,221000,221000,221000,221000,0
|
|
20241106,172900,14633572500,221000,221000,221000,221000,0
|
|
20241106,172800,14633572500,221000,221000,221000,221000,0
|
|
20241106,172700,14633572500,221000,221000,221000,221000,0
|
|
20241106,172600,14633572500,221000,221000,221000,221000,0
|
|
20241106,172500,14633572500,221000,221000,221000,221000,0
|
|
20241106,172400,14633572500,221000,221000,221000,221000,0
|
|
20241106,172300,14633572500,221000,221000,221000,221000,0
|
|
20241106,172200,14633572500,221000,221000,221000,221000,0
|
|
20241106,172100,14633572500,221000,221000,221000,221000,0
|
|
20241106,172000,14633572500,221000,221000,221000,221000,0
|
|
20241106,171900,14633572500,221000,221000,221000,221000,0
|
|
20241106,171800,14633572500,221000,221000,221000,221000,0
|
|
20241106,171700,14633572500,221000,221000,221000,221000,0
|
|
20241106,171600,14633572500,221000,221000,221000,221000,0
|
|
20241106,171500,14633572500,221000,221000,221000,221000,0
|
|
20241106,171400,14633572500,221000,221000,221000,221000,0
|
|
20241106,171300,14633572500,221000,221000,221000,221000,0
|
|
20241106,171200,14633572500,221000,221000,221000,221000,0
|
|
20241106,171100,14633572500,221000,221000,221000,221000,0
|
|
20241106,171000,14633572500,221000,221000,221000,221000,0
|
|
20241106,170900,14633572500,221000,221000,221000,221000,0
|
|
20241106,170800,14633572500,221000,221000,221000,221000,0
|
|
20241106,170700,14633572500,221000,221000,221000,221000,0
|
|
20241106,170600,14633572500,221000,221000,221000,221000,0
|
|
20241106,170500,14633572500,221000,221000,221000,221000,0
|
|
20241106,170400,14633572500,221000,221000,221000,221000,0
|
|
20241106,170300,14633572500,221000,221000,221000,221000,0
|
|
20241106,170200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,170100,14633572500,221000,221000,221000,221000,0
|
|
20241106,170000,14633572500,221000,221000,221000,221000,0
|
|
20241106,165900,14633572500,221000,221000,221000,221000,0
|
|
20241106,165800,14633572500,221000,221000,221000,221000,0
|
|
20241106,165700,14633572500,221000,221000,221000,221000,0
|
|
20241106,165600,14633572500,221000,221000,221000,221000,0
|
|
20241106,165500,14633572500,221000,221000,221000,221000,0
|
|
20241106,165400,14633572500,221000,221000,221000,221000,0
|
|
20241106,165300,14633572500,221000,221000,221000,221000,0
|
|
20241106,165200,14633572500,221000,221000,221000,221000,0
|
|
20241106,165100,14633572500,221000,221000,221000,221000,0
|
|
20241106,165000,14633572500,221000,221000,221000,221000,0
|
|
20241106,164900,14633572500,221000,221000,221000,221000,0
|
|
20241106,164800,14633572500,221000,221000,221000,221000,0
|
|
20241106,164700,14633572500,221000,221000,221000,221000,0
|
|
20241106,164600,14633572500,221000,221000,221000,221000,0
|
|
20241106,164500,14633572500,221000,221000,221000,221000,0
|
|
20241106,164400,14633572500,221000,221000,221000,221000,0
|
|
20241106,164300,14633572500,221000,221000,221000,221000,0
|
|
20241106,164200,14633572500,221000,221000,221000,221000,0
|
|
20241106,164100,14633572500,221000,221000,221000,221000,0
|
|
20241106,164000,14633572500,221000,221000,221000,221000,0
|
|
20241106,163900,14633572500,221000,221000,221000,221000,0
|
|
20241106,163800,14633572500,221000,221000,221000,221000,0
|
|
20241106,163700,14633572500,221000,221000,221000,221000,0
|
|
20241106,163600,14633572500,221000,221000,221000,221000,0
|
|
20241106,163500,14633572500,221000,221000,221000,221000,0
|
|
20241106,163400,14633572500,221000,221000,221000,221000,0
|
|
20241106,163300,14633572500,221000,221000,221000,221000,0
|
|
20241106,163200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,163100,14633572500,221000,221000,221000,221000,0
|
|
20241106,163000,14633572500,221000,221000,221000,221000,0
|
|
20241106,162900,14633572500,221000,221000,221000,221000,0
|
|
20241106,162800,14633572500,221000,221000,221000,221000,0
|
|
20241106,162700,14633572500,221000,221000,221000,221000,0
|
|
20241106,162600,14633572500,221000,221000,221000,221000,0
|
|
20241106,162500,14633572500,221000,221000,221000,221000,0
|
|
20241106,162400,14633572500,221000,221000,221000,221000,0
|
|
20241106,162300,14633572500,221000,221000,221000,221000,0
|
|
20241106,162200,14633572500,221000,221000,221000,221000,0
|
|
20241106,162100,14633572500,221000,221000,221000,221000,0
|
|
20241106,162000,14633572500,221000,221000,221000,221000,0
|
|
20241106,161900,14633572500,221000,221000,221000,221000,0
|
|
20241106,161800,14633572500,221000,221000,221000,221000,0
|
|
20241106,161700,14633572500,221000,221000,221000,221000,0
|
|
20241106,161600,14633572500,221000,221000,221000,221000,0
|
|
20241106,161500,14633572500,221000,221000,221000,221000,0
|
|
20241106,161400,14633572500,221000,221000,221000,221000,0
|
|
20241106,161300,14633572500,221000,221000,221000,221000,0
|
|
20241106,161200,14633572500,221000,221000,221000,221000,0
|
|
20241106,161100,14633572500,221000,221000,221000,221000,0
|
|
20241106,161000,14633572500,221000,221000,221000,221000,0
|
|
20241106,160900,14633572500,221000,221000,221000,221000,0
|
|
20241106,160800,14633572500,221000,221000,221000,221000,0
|
|
20241106,160700,14633572500,221000,221000,221000,221000,0
|
|
20241106,160600,14633572500,221000,221000,221000,221000,0
|
|
20241106,160500,14633572500,221000,221000,221000,221000,0
|
|
20241106,160400,14633572500,221000,221000,221000,221000,0
|
|
20241106,160300,14633572500,221000,221000,221000,221000,0
|
|
20241106,160200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,160100,14633572500,221000,221000,221000,221000,0
|
|
20241106,160000,14633572500,221000,221000,221000,221000,0
|
|
20241106,155900,14633572500,221000,221000,221000,221000,0
|
|
20241106,155800,14633572500,221000,221000,221000,221000,0
|
|
20241106,155700,14633572500,221000,221000,221000,221000,0
|
|
20241106,155600,14633572500,221000,221000,221000,221000,0
|
|
20241106,155500,14633572500,221000,221000,221000,221000,0
|
|
20241106,155400,14633572500,221000,221000,221000,221000,0
|
|
20241106,155300,14633572500,221000,221000,221000,221000,0
|
|
20241106,155200,14633572500,221000,221000,221000,221000,0
|
|
20241106,155100,14633572500,221000,221000,221000,221000,0
|
|
20241106,155000,14633572500,221000,221000,221000,221000,0
|
|
20241106,154900,14633572500,221000,221000,221000,221000,0
|
|
20241106,154800,14633572500,221000,221000,221000,221000,0
|
|
20241106,154700,14633572500,221000,221000,221000,221000,0
|
|
20241106,154600,14633572500,221000,221000,221000,221000,0
|
|
20241106,154500,14633572500,221000,221000,221000,221000,0
|
|
20241106,154400,14633572500,221000,221000,221000,221000,0
|
|
20241106,154300,14633572500,221000,221000,221000,221000,0
|
|
20241106,154200,14633572500,221000,221000,221000,221000,0
|
|
20241106,154100,14633572500,221000,221000,221000,221000,0
|
|
20241106,154000,14633572500,221000,221000,221000,221000,0
|
|
20241106,153900,14633572500,221000,221000,221000,221000,0
|
|
20241106,153800,14633572500,221000,221000,221000,221000,0
|
|
20241106,153700,14633572500,221000,221000,221000,221000,0
|
|
20241106,153600,14633572500,221000,221000,221000,221000,0
|
|
20241106,153500,14633572500,221000,221000,221000,221000,0
|
|
20241106,153400,14633572500,221000,221000,221000,221000,0
|
|
20241106,153300,14633572500,221000,221000,221000,221000,0
|
|
20241106,153200,14633572500,221000,221000,221000,221000,2831
|
|
20241106,153100,14633572500,221000,221000,221000,221000,0
|
|
20241106,153000,14633572500,221000,221000,221000,221000,2831
|
|
20241106,152900,14007921500,222000,222000,222000,222000,0
|
|
20241106,152800,14007921500,222000,222000,222000,222000,0
|
|
20241106,152700,14007921500,222000,222000,222000,222000,0
|
|
20241106,152600,14007921500,222000,222000,222000,222000,0
|
|
20241106,152500,14007921500,222000,222000,222000,222000,0
|
|
20241106,152400,14007921500,222000,222000,222000,222000,0
|
|
20241106,152300,14007921500,222000,222000,222000,222000,0
|
|
20241106,152200,14007921500,222000,222000,222000,222000,0
|
|
20241106,152100,14007921500,222000,222000,222000,222000,0
|
|
20241106,152000,14007921500,222000,222000,222000,222000,0
|
|
20241106,151900,14007921500,222000,222000,222500,221500,506
|
|
20241106,151800,13895586000,222000,222000,222500,221500,863
|
|
20241106,151700,13704022000,221500,221500,222000,221500,185
|
|
20241106,151600,13663022500,221500,221500,222000,221500,108
|
|
20241106,151500,13639093000,222000,221500,222000,221500,169
|
|
20241106,151400,13601653000,221500,221500,222000,221500,180
|
|
20241106,151300,13561745500,221500,221500,222000,221500,139
|
|
20241106,151200,13530930500,221500,221500,222000,221500,138
|
|
20241106,151100,13500362000,221500,221500,222000,221500,124
|
|
20241106,151000,13472888000,221500,221500,222000,221500,108
|
|
20241106,150900,13448964500,221500,221500,222000,221500,60
|
|
20241106,150800,13435673500,221500,222000,222000,221500,47
|
|
20241106,150700,13425260500,221500,221500,222000,221500,191
|
|
20241106,150600,13382908500,221500,221500,222000,221500,433
|
|
20241106,150500,13286992500,221500,222000,222500,221500,367
|
|
20241106,150400,13205626000,222000,222000,222500,222000,68
|
|
20241106,150300,13190528500,222000,222000,222500,222000,91
|
|
20241106,150200,13170325500,222000,222000,222500,222000,97
|
|
20241106,150100,13148790500,222000,222000,222500,222000,71
|
|
20241106,150000,13133022000,222500,222000,222500,222000,142
|
|
20241106,145900,13101497000,222500,222000,222500,222000,311
|
|
20241106,145800,13032429000,222000,222000,222500,222000,67
|
|
20241106,145700,13017553000,222000,222000,222500,222000,88
|
|
20241106,145600,12998012000,222000,222000,222500,222000,44
|
|
20241106,145500,12988238500,222000,222000,222500,222000,142
|
|
20241106,145400,12956708500,222000,222000,222500,222000,68
|
|
20241106,145300,12941609000,222000,222500,222500,222000,48
|
|
20241106,145200,12930945500,222500,222500,222500,222000,40
|
|
20241106,145100,12922059000,222500,222500,222500,222000,62
|
|
20241106,145000,12908284500,222000,222500,222500,222000,56
|
|
20241106,144900,12895838500,222000,222000,222500,222000,113
|
|
20241106,144800,12870722500,222000,222000,222500,222000,132
|
|
20241106,144700,12841393500,222500,222000,222500,222000,75
|
|
20241106,144600,12824731000,222000,222000,222500,222000,36
|
|
20241106,144500,12816736500,222000,222000,222500,222000,75
|
|
20241106,144400,12800085500,222500,223000,223000,222500,185
|
|
20241106,144300,12758921000,223000,222500,223000,222500,42
|
|
20241106,144200,12749573000,223000,223000,223000,222500,85
|
|
20241106,144100,12730636500,222500,222500,223000,222500,63
|
|
20241106,144000,12716618500,222500,222500,223000,222500,49
|
|
20241106,143900,12705715500,222500,222500,223000,222500,211
|
|
20241106,143800,12658765000,222000,222000,222500,222000,392
|
|
20241106,143700,12571707000,222000,222500,222500,222000,91
|
|
20241106,143600,12551497500,222000,222000,222500,222000,75
|
|
20241106,143500,12534845500,222000,222500,222500,222000,65
|
|
20241106,143400,12520414500,222000,222000,222000,222000,74
|
|
20241106,143300,12503986500,222000,222000,222500,222000,136
|
|
20241106,143200,12473794000,222000,222000,222500,222000,68
|
|
20241106,143100,12458697000,222000,222000,222000,222000,61
|
|
20241106,143000,12445155000,222000,222000,222500,222000,51
|
|
20241106,142900,12433827500,222000,222500,222500,222000,46
|
|
20241106,142800,12423613500,222000,222000,222500,222000,60
|
|
20241106,142700,12410292500,222000,221500,222000,221500,312
|
|
20241106,142600,12341036000,222000,222000,222000,221500,94
|
|
20241106,142500,12320186000,221500,221500,222000,221500,69
|
|
20241106,142400,12304890000,221500,221500,222000,221500,71
|
|
20241106,142300,12289150000,221500,222000,222000,221500,95
|
|
20241106,142200,12268061000,222000,222000,222000,222000,69
|
|
20241106,142100,12252743000,222000,222000,222500,222000,129
|
|
20241106,142000,12224104000,222000,222000,222500,222000,199
|
|
20241106,141900,12179925500,222000,222000,222500,222000,50
|
|
20241106,141800,12168824500,222000,222500,222500,222000,44
|
|
20241106,141700,12159037500,222500,222500,223000,222500,37
|
|
20241106,141600,12150802500,222500,222500,223000,222500,66
|
|
20241106,141500,12136117000,222500,222500,222500,222500,148
|
|
20241106,141400,12103187000,222500,223000,223000,222500,42
|
|
20241106,141300,12093840000,223000,223000,223000,222500,49
|
|
20241106,141200,12082935500,222500,222000,222500,222000,175
|
|
20241106,141100,12043998500,222000,222000,222000,222000,32
|
|
20241106,141000,12036894500,222500,222000,222500,222000,22
|
|
20241106,140900,12032006000,222000,222000,222500,222000,196
|
|
20241106,140800,11988492000,221500,221500,222000,221500,59
|
|
20241106,140700,11975400500,221500,221500,222000,221500,48
|
|
20241106,140600,11964759000,221500,221500,222000,221500,121
|
|
20241106,140500,11937955000,221500,221500,221500,221500,83
|
|
20241106,140400,11919570500,221500,222000,222500,221500,388
|
|
20241106,140300,11833475500,222000,222000,222500,222000,67
|
|
20241106,140200,11818594000,222000,222000,222000,222000,68
|
|
20241106,140100,11803498000,222000,222000,222500,222000,80
|
|
20241106,140000,11785734500,222000,222000,222500,222000,45
|
|
20241106,135900,11775737500,222000,222000,222500,222000,52
|
|
20241106,135800,11764193000,222000,222500,223000,222000,232
|
|
20241106,135700,11712573000,223000,222500,223000,222500,61
|
|
20241106,135600,11698996500,222500,223000,223000,222500,38
|
|
20241106,135500,11690538000,222500,222500,223000,222500,40
|
|
20241106,135400,11681630500,222500,222500,223000,222500,13
|
|
20241106,135300,11678737000,222500,222500,223000,222500,51
|
|
20241106,135200,11667378000,222500,222000,222500,222000,117
|
|
20241106,135100,11641350000,222000,221500,222000,221500,396
|
|
20241106,135000,11553451500,221500,221500,222000,221500,124
|
|
20241106,134900,11525973000,222000,222000,222000,221500,89
|
|
20241106,134800,11506227000,221500,221500,222000,221500,40
|
|
20241106,134700,11497355000,221500,222000,222000,221500,363
|
|
20241106,134600,11416934500,221500,221500,222000,221500,56
|
|
20241106,134500,11404508000,222000,222000,222000,221500,112
|
|
20241106,134400,11379654500,222000,222000,222000,221500,92
|
|
20241106,134300,11359232000,222000,222500,222500,222000,24
|
|
20241106,134200,11353901500,222000,222500,222500,222000,78
|
|
20241106,134100,11336584500,222000,222000,222000,222000,23
|
|
20241106,134000,11331478500,222000,222000,222500,222000,164
|
|
20241106,133900,11295068000,222000,222000,222500,222000,79
|
|
20241106,133800,11277498000,222000,222000,222500,222000,16
|
|
20241106,133700,11273945500,222000,222000,222500,222000,131
|
|
20241106,133600,11244863000,222500,222000,222500,222000,36
|
|
20241106,133500,11236860500,222000,222000,222500,222000,60
|
|
20241106,133400,11223527500,222500,222000,222500,222000,22
|
|
20241106,133300,11218637500,222000,222000,222500,222000,19
|
|
20241106,133200,11214413000,222000,222500,222500,222000,17
|
|
20241106,133100,11210637000,222500,222000,222500,221500,482
|
|
20241106,133000,11103548500,222000,222000,222000,222000,37
|
|
20241106,132900,11095334500,222000,222000,222500,222000,67
|
|
20241106,132800,11080455000,222000,222000,222500,222000,65
|
|
20241106,132700,11066024000,222000,222000,222500,222000,289
|
|
20241106,132600,11001864000,222000,222000,222500,222000,28
|
|
20241106,132500,10995647500,222000,222500,222500,222000,33
|
|
20241106,132400,10988318000,222000,222500,222500,222000,176
|
|
20241106,132300,10949242500,222000,223000,223000,222000,298
|
|
20241106,132200,10882936000,223000,222500,223000,222500,419
|
|
20241106,132100,10789702500,222500,222500,223000,222500,68
|
|
20241106,132000,10774543000,223000,223000,223500,222500,977
|
|
20241106,131900,10556687500,223000,223000,223000,223000,20
|
|
20241106,131800,10552227500,223000,223000,223500,223000,11
|
|
20241106,131700,10549773500,223500,223500,223500,223000,38
|
|
20241106,131600,10541290000,223500,223000,223500,223000,69
|
|
20241106,131500,10525885500,223000,223500,223500,223000,108
|
|
20241106,131400,10501748000,223500,223500,224000,223500,91
|
|
20241106,131300,10481404500,223500,223500,223500,223000,39
|
|
20241106,131200,10472690500,223500,223500,223500,223000,152
|
|
20241106,131100,10438722500,223500,223500,223500,223000,12
|
|
20241106,131000,10436043000,223500,223000,223500,223000,172
|
|
20241106,130900,10397668000,223500,223000,223500,223000,90
|
|
20241106,130800,10377564000,223500,223500,223500,223000,173
|
|
20241106,130700,10338930000,223500,223500,223500,223000,312
|
|
20241106,130600,10269339000,223500,223000,223500,223000,139
|
|
20241106,130500,10238289000,223500,223000,223500,223000,56
|
|
20241106,130400,10225787500,223500,223000,223500,223000,64
|
|
20241106,130300,10211507000,223000,223000,223500,223000,77
|
|
20241106,130200,10194320500,223500,223000,223500,223000,52
|
|
20241106,130100,10182706000,223000,223500,224000,223000,113
|
|
20241106,130000,10157500500,223000,223000,224000,223000,22
|
|
20241106,125900,10152591000,223500,223000,224000,223000,438
|
|
20241106,125800,10054695500,223500,223000,223500,223000,315
|
|
20241106,125700,9984448000,223000,223000,223500,223000,61
|
|
20241106,125600,9970843500,223000,223000,223500,223000,243
|
|
20241106,125500,9916649000,223000,223500,224000,223000,141
|
|
20241106,125400,9885182000,224000,223500,224000,223500,77
|
|
20241106,125300,9867963500,224000,223000,224000,223000,70
|
|
20241106,125200,9852332500,223000,224000,224000,223000,534
|
|
20241106,125100,9733003000,224000,224000,224000,224000,334
|
|
20241106,125000,9658187000,224000,224000,224500,224000,42
|
|
20241106,124900,9648770500,224000,224000,224500,224000,268
|
|
20241106,124800,9588735000,224000,224500,225000,224000,229
|
|
20241106,124700,9537330500,224500,224500,225000,224500,177
|
|
20241106,124600,9497593000,225000,224500,225000,224500,86
|
|
20241106,124500,9478268500,224500,225500,225500,224500,718
|
|
20241106,124400,9316716000,225500,225000,225500,225000,101
|
|
20241106,124300,9293984500,225500,225500,225500,225000,756
|
|
20241106,124200,9123510500,225500,226000,226000,225500,66
|
|
20241106,124100,9108598500,226000,226000,226000,225500,12
|
|
20241106,124000,9105891500,226000,225500,226000,225500,33
|
|
20241106,123900,9098435500,225500,226000,226000,225500,88
|
|
20241106,123800,9078554000,225500,225500,226000,225500,104
|
|
20241106,123700,9055095000,226000,226000,226000,225500,111
|
|
20241106,123600,9030027500,225500,225500,226000,225500,48
|
|
20241106,123500,9019201500,225500,226000,226000,225500,586
|
|
20241106,123400,8886782500,226000,226500,226500,226000,124
|
|
20241106,123300,8858704000,226500,226500,226500,226500,1144
|
|
20241106,123200,8599588000,226500,227000,227000,226500,663
|
|
20241106,123100,8449091500,227500,227500,227500,227000,149
|
|
20241106,123000,8415265000,227000,227000,227500,227000,145
|
|
20241106,122900,8382343500,227000,227500,227500,227000,185
|
|
20241106,122800,8340347500,227000,227000,227500,227000,93
|
|
20241106,122700,8319233000,227000,227000,227500,227000,36
|
|
20241106,122600,8311055000,227000,227000,227500,227000,105
|
|
20241106,122500,8287211000,227000,227500,227500,227000,50
|
|
20241106,122400,8275837000,227500,227500,228000,227500,64
|
|
20241106,122300,8261275500,227500,227500,228000,227500,553
|
|
20241106,122200,8135463000,227500,227500,227500,227500,198
|
|
20241106,122100,8090418000,228000,227500,228000,227500,162
|
|
20241106,122000,8053561500,227500,227500,228000,227500,24
|
|
20241106,121900,8048098000,228000,228000,228500,228000,632
|
|
20241106,121800,7904001500,228000,228000,228500,228000,71
|
|
20241106,121700,7887810000,228000,228500,228500,228000,67
|
|
20241106,121600,7872529000,228500,229000,229000,228000,1607
|
|
20241106,121500,7505331000,229000,228500,229000,228500,23
|
|
20241106,121400,7500072500,228500,229000,229000,228500,125
|
|
20241106,121300,7471474500,229000,228500,229000,228500,35
|
|
20241106,121200,7463474000,229000,228500,229000,228500,32
|
|
20241106,121100,7456160000,228500,228500,229000,228500,96
|
|
20241106,121000,7434219000,228500,228500,229000,228500,17
|
|
20241106,120900,7430331500,229000,228500,229000,228500,30
|
|
20241106,120800,7423467000,228500,228500,229000,228500,21
|
|
20241106,120700,7418662000,229000,229000,229000,228500,53
|
|
20241106,120600,7406545000,228500,229000,229000,228500,129
|
|
20241106,120500,7377042000,229000,229000,229000,228500,265
|
|
20241106,120400,7316363500,229000,229000,229500,229000,46
|
|
20241106,120300,7305828500,229500,229500,229500,229000,9
|
|
20241106,120200,7303764500,229000,229000,229000,229000,5
|
|
20241106,120100,7302619500,229500,229000,229500,229000,54
|
|
20241106,120000,7290252000,229000,229000,229500,229000,14
|
|
20241106,115900,7287044000,229500,229000,229500,229000,67
|
|
20241106,115800,7271693500,229000,229000,229000,229000,24
|
|
20241106,115700,7266197500,229000,229000,229500,229000,10
|
|
20241106,115600,7263907000,229500,228500,229500,228500,279
|
|
20241106,115500,7200018000,229000,229000,229000,228500,31
|
|
20241106,115400,7192926500,228500,228500,229000,228500,21
|
|
20241106,115300,7188121500,228500,228500,229000,228500,23
|
|
20241106,115200,7182862000,228500,229000,229000,228500,447
|
|
20241106,115100,7080503000,229000,229000,229500,229000,9
|
|
20241106,115000,7078441500,229000,229000,229000,229000,196
|
|
20241106,114900,7033557500,229000,229000,229000,229000,13
|
|
20241106,114800,7030580500,229000,229500,229500,229000,9
|
|
20241106,114700,7028517000,229500,229000,229500,229000,19
|
|
20241106,114600,7024164000,229500,229000,229500,229000,92
|
|
20241106,114500,7003093000,229000,229500,229500,229000,42
|
|
20241106,114400,6993457500,229000,229000,229500,229000,100
|
|
20241106,114300,6970519000,229000,229000,229500,229000,20
|
|
20241106,114200,6965934500,229500,229000,229500,229000,61
|
|
20241106,114100,6951937000,229000,229500,229500,229000,48
|
|
20241106,114000,6940935500,229000,229000,229000,228500,228
|
|
20241106,113900,6888735000,228500,229000,229000,228500,22
|
|
20241106,113800,6883705000,229000,228500,229000,228500,100
|
|
20241106,113700,6860840500,228500,228500,229000,228500,58
|
|
20241106,113600,6847577000,229000,228500,229000,228500,43
|
|
20241106,113500,6837751000,228500,228500,229000,228500,208
|
|
20241106,113400,6790222500,228500,229000,229000,228500,983
|
|
20241106,113300,6565235000,229000,229000,229500,229000,39
|
|
20241106,113200,6556297000,229000,229500,229500,229000,58
|
|
20241106,113100,6543012000,229500,229500,229500,229000,33
|
|
20241106,113000,6535442000,229000,229000,229500,229000,133
|
|
20241106,112900,6504984500,229500,229000,229500,229000,175
|
|
20241106,112800,6464889000,229000,229500,230000,229000,520
|
|
20241106,112700,6345553500,229500,230000,230000,229500,22
|
|
20241106,112600,6340504000,230000,229500,230000,229500,29
|
|
20241106,112500,6333842500,229500,229500,230000,229500,28
|
|
20241106,112400,6327416000,229500,230000,230000,229500,29
|
|
20241106,112300,6320757500,230000,230000,230000,229500,206
|
|
20241106,112200,6273437500,230000,229500,230000,229500,23
|
|
20241106,112100,6268149000,229500,230000,230000,229500,52
|
|
20241106,112000,6256201000,229500,229500,230000,229500,87
|
|
20241106,111900,6236208000,230000,229500,230000,229500,17
|
|
20241106,111800,6232304000,229500,229500,230000,229500,30
|
|
20241106,111700,6225418000,229500,229500,230000,229500,53
|
|
20241106,111600,6213251500,230000,229500,230000,229500,17
|
|
20241106,111500,6209342500,229500,230000,230000,229500,322
|
|
20241106,111400,6135430500,230000,230000,230500,229500,767
|
|
20241106,111300,5959026500,230000,230500,231000,230000,408
|
|
20241106,111200,5864991500,230500,231000,231000,230500,39
|
|
20241106,111100,5855998000,231000,231000,231000,231000,31
|
|
20241106,111000,5848837000,231000,230500,231000,230500,82
|
|
20241106,110900,5829931500,230500,230500,231000,230500,23
|
|
20241106,110800,5824623500,230500,230500,231000,230500,103
|
|
20241106,110700,5800880500,230500,230500,230500,230000,344
|
|
20241106,110600,5721595000,230500,230500,231000,230500,308
|
|
20241106,110500,5650587000,230500,231500,231500,230500,613
|
|
20241106,110400,5508987000,231500,231500,231500,231500,125
|
|
20241106,110300,5480049500,231500,231500,231500,231500,119
|
|
20241106,110200,5452501000,231500,231000,231500,231000,20
|
|
20241106,110100,5447873000,231000,231000,231500,231000,117
|
|
20241106,110000,5420795000,231000,230500,231000,230000,262
|
|
20241106,105900,5360291000,230500,233500,233500,230000,9030
|
|
20241106,105800,3275605000,233500,233500,233500,233500,7
|
|
20241106,105700,3273970500,233500,233500,233500,233000,31
|
|
20241106,105600,3266734000,233500,233500,233500,233500,18
|
|
20241106,105500,3262531000,233000,233000,233500,233000,94
|
|
20241106,105400,3240584500,233500,233500,233500,233500,0
|
|
20241106,105300,3240584500,233500,233000,233500,233000,55
|
|
20241106,105200,3227754000,233000,233000,233500,233000,29
|
|
20241106,105100,3220996500,233000,233000,233500,233000,106
|
|
20241106,105000,3196296500,233500,233500,233500,233500,7
|
|
20241106,104900,3194662000,233000,233000,233500,233000,133
|
|
20241106,104800,3163670500,233000,233000,233000,233000,8
|
|
20241106,104700,3161806500,233000,233000,233000,233000,107
|
|
20241106,104600,3136875500,232500,232500,232500,232500,4
|
|
20241106,104500,3135945500,233000,233000,233500,233000,45
|
|
20241106,104400,3125460000,233000,233000,233000,233000,42
|
|
20241106,104300,3115674000,233000,233500,233500,233000,6
|
|
20241106,104200,3114275000,233000,233000,233000,233000,50
|
|
20241106,104100,3102625000,233000,233000,233000,233000,44
|
|
20241106,104000,3092373000,233000,233000,233500,233000,8
|
|
20241106,103900,3090508500,233000,233000,233000,233000,22
|
|
20241106,103800,3085382500,233000,233000,233500,233000,6
|
|
20241106,103700,3083984000,233000,233500,233500,233000,10
|
|
20241106,103600,3081653500,233500,233500,233500,233000,117
|
|
20241106,103500,3054336500,233000,233000,233000,233000,0
|
|
20241106,103400,3054336500,233000,233000,233500,233000,9
|
|
20241106,103300,3052238500,233500,233000,233500,233000,4
|
|
20241106,103200,3051306000,233000,233000,233000,233000,25
|
|
20241106,103100,3045481000,233000,233500,233500,233000,110
|
|
20241106,103000,3019824000,233500,233500,234000,233500,105
|
|
20241106,102900,2995305000,233500,233500,233500,233500,6
|
|
20241106,102800,2993904000,233500,233500,233500,233500,14
|
|
20241106,102700,2990635000,234000,234000,234000,233500,18
|
|
20241106,102600,2986423500,233500,233500,234500,233500,11
|
|
20241106,102500,2983854000,233500,234000,234000,233500,53
|
|
20241106,102400,2971452500,234000,234000,234000,234000,32
|
|
20241106,102300,2963964500,234000,234000,234000,234000,109
|
|
20241106,102200,2938458500,233000,233500,234000,233000,153
|
|
20241106,102100,2902733000,233000,233000,233000,233000,15
|
|
20241106,102000,2899238000,233000,232500,233500,232500,171
|
|
20241106,101900,2859403000,232500,232500,233000,232000,38
|
|
20241106,101800,2850568000,232500,232500,233000,232000,53
|
|
20241106,101700,2838256000,232500,232000,232500,232000,94
|
|
20241106,101600,2816432000,232000,233000,233000,232000,100
|
|
20241106,101500,2793204500,232500,232000,232500,232000,181
|
|
20241106,101400,2751134000,232000,232000,232500,232000,33
|
|
20241106,101300,2743475500,232500,232500,232500,232000,87
|
|
20241106,101200,2723260500,232000,232000,232000,232000,39
|
|
20241106,101100,2714212500,232500,232500,232500,232000,47
|
|
20241106,101000,2703296500,232500,232000,232500,232000,44
|
|
20241106,100900,2693085000,232000,232500,232500,232000,62
|
|
20241106,100800,2678696500,232000,232500,232500,232000,62
|
|
20241106,100700,2664291500,232500,232500,232500,232000,72
|
|
20241106,100600,2647572000,232500,232000,232500,232000,140
|
|
20241106,100500,2615057500,232500,232000,232500,232000,61
|
|
20241106,100400,2600886500,232500,232500,232500,232000,174
|
|
20241106,100300,2560451000,232000,232500,232500,232000,166
|
|
20241106,100200,2521872500,232000,232000,232500,232000,22
|
|
20241106,100100,2516768000,232000,232000,233000,232000,66
|
|
20241106,100000,2501452500,232000,232000,233000,232000,146
|
|
20241106,095900,2467529000,232000,233000,233500,232000,795
|
|
20241106,095800,2282466000,233000,233500,233500,233000,948
|
|
20241106,095700,2061573500,233500,233500,233500,233500,631
|
|
20241106,095600,1914235000,233500,233500,233500,233500,55
|
|
20241106,095500,1901392500,234000,234000,234000,233500,43
|
|
20241106,095400,1891339500,234000,234000,234000,233500,49
|
|
20241106,095300,1879884000,233500,234000,234500,233500,126
|
|
20241106,095200,1850396000,234000,233500,234000,233500,206
|
|
20241106,095100,1802253500,233500,233500,234000,233500,42
|
|
20241106,095000,1792442500,234000,233500,234000,233500,85
|
|
20241106,094900,1772578000,233500,233500,234000,233500,95
|
|
20241106,094800,1750372500,233500,234000,234000,233500,62
|
|
20241106,094700,1735892000,233500,234000,234000,233500,109
|
|
20241106,094600,1710405500,234000,233500,234500,233500,239
|
|
20241106,094500,1654519000,233500,234500,234500,233500,919
|
|
20241106,094400,1439417000,234500,235000,235000,234500,361
|
|
20241106,094300,1354651000,235000,235000,235000,235000,127
|
|
20241106,094200,1324806000,235500,235500,235500,235500,4
|
|
20241106,094100,1323864000,235500,235500,235500,235000,55
|
|
20241106,094000,1310932500,235000,235500,235500,235000,128
|
|
20241106,093900,1280851500,235500,235500,235500,235000,88
|
|
20241106,093800,1260154500,235000,235000,235500,235000,42
|
|
20241106,093700,1250279000,235000,235500,235500,235000,33
|
|
20241106,093600,1242518000,235500,235500,235500,235000,24
|
|
20241106,093500,1236868000,235500,235500,235500,235500,129
|
|
20241106,093400,1206488500,235500,235500,236000,235500,468
|
|
20241106,093300,1096270500,235500,236000,236000,235500,44
|
|
20241106,093200,1085908000,236000,236000,236000,236000,7
|
|
20241106,093100,1084256000,236000,237000,237000,236000,1355
|
|
20241106,093000,763997500,236500,237000,237000,236500,66
|
|
20241106,092900,748371000,237000,237000,237000,237000,15
|
|
20241106,092800,744816000,236500,236500,236500,236000,137
|
|
20241106,092700,712418500,236000,236000,236500,236000,62
|
|
20241106,092600,697763500,236500,236500,236500,236000,24
|
|
20241106,092500,692091000,236500,236500,236500,236000,48
|
|
20241106,092400,680758000,236500,236000,236500,236000,144
|
|
20241106,092300,646719500,236500,236000,236500,236000,150
|
|
20241106,092200,611250000,236000,236500,236500,236000,82
|
|
20241106,092100,591874000,236000,236500,236500,236000,15
|
|
20241106,092000,588333500,236500,236000,236500,235500,316
|
|
20241106,091900,513756500,236000,237000,237000,236000,514
|
|
20241106,091800,392046000,238000,238500,238500,237000,598
|
|
20241106,091700,249640500,238500,239000,239000,238500,14
|
|
20241106,091600,246295500,238500,238500,239000,238500,15
|
|
20241106,091500,242713000,238500,239000,239000,238500,44
|
|
20241106,091400,232218000,239000,238500,239000,238500,5
|
|
20241106,091300,231024000,238500,238500,239000,238500,7
|
|
20241106,091200,229354000,239000,239000,239000,238500,28
|
|
20241106,091100,222664500,238500,239000,239000,238500,38
|
|
20241106,091000,213589000,238500,238000,238500,238000,43
|
|
20241106,090900,203336500,238000,238000,238000,238000,4
|
|
20241106,090800,202384500,238500,238500,239000,238500,82
|
|
20241106,090700,182826500,238500,238500,238500,238500,22
|
|
20241106,090600,177579500,238500,238500,238500,238500,17
|
|
20241106,090500,173525000,238000,238500,238500,238000,73
|
|
20241106,090400,156136500,238500,239000,239000,238500,146
|
|
20241106,090300,121265500,239000,240000,240000,239000,264
|
|
20241106,090200,57985500,240500,241500,241500,240000,123
|
|
20241106,090100,28343000,240500,241500,241500,240500,30
|
|
20241106,090000,21122000,240500,240000,240500,240000,88
|