724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,210100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,210000,5116438500,218000,218000,218000,218000,0
|
|
20241107,205900,5116438500,218000,218000,218000,218000,0
|
|
20241107,205800,5116438500,218000,218000,218000,218000,0
|
|
20241107,205700,5116438500,218000,218000,218000,218000,0
|
|
20241107,205600,5116438500,218000,218000,218000,218000,0
|
|
20241107,205500,5116438500,218000,218000,218000,218000,0
|
|
20241107,205400,5116438500,218000,218000,218000,218000,0
|
|
20241107,205300,5116438500,218000,218000,218000,218000,0
|
|
20241107,205200,5116438500,218000,218000,218000,218000,0
|
|
20241107,205100,5116438500,218000,218000,218000,218000,0
|
|
20241107,205000,5116438500,218000,218000,218000,218000,0
|
|
20241107,204900,5116438500,218000,218000,218000,218000,0
|
|
20241107,204800,5116438500,218000,218000,218000,218000,0
|
|
20241107,204700,5116438500,218000,218000,218000,218000,0
|
|
20241107,204600,5116438500,218000,218000,218000,218000,0
|
|
20241107,204500,5116438500,218000,218000,218000,218000,0
|
|
20241107,204400,5116438500,218000,218000,218000,218000,0
|
|
20241107,204300,5116438500,218000,218000,218000,218000,0
|
|
20241107,204200,5116438500,218000,218000,218000,218000,0
|
|
20241107,204100,5116438500,218000,218000,218000,218000,0
|
|
20241107,204000,5116438500,218000,218000,218000,218000,0
|
|
20241107,203900,5116438500,218000,218000,218000,218000,0
|
|
20241107,203800,5116438500,218000,218000,218000,218000,0
|
|
20241107,203700,5116438500,218000,218000,218000,218000,0
|
|
20241107,203600,5116438500,218000,218000,218000,218000,0
|
|
20241107,203500,5116438500,218000,218000,218000,218000,0
|
|
20241107,203400,5116438500,218000,218000,218000,218000,0
|
|
20241107,203300,5116438500,218000,218000,218000,218000,0
|
|
20241107,203200,5116438500,218000,218000,218000,218000,0
|
|
20241107,203100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,203000,5116438500,218000,218000,218000,218000,0
|
|
20241107,202900,5116438500,218000,218000,218000,218000,0
|
|
20241107,202800,5116438500,218000,218000,218000,218000,0
|
|
20241107,202700,5116438500,218000,218000,218000,218000,0
|
|
20241107,202600,5116438500,218000,218000,218000,218000,0
|
|
20241107,202500,5116438500,218000,218000,218000,218000,0
|
|
20241107,202400,5116438500,218000,218000,218000,218000,0
|
|
20241107,202300,5116438500,218000,218000,218000,218000,0
|
|
20241107,202200,5116438500,218000,218000,218000,218000,0
|
|
20241107,202100,5116438500,218000,218000,218000,218000,0
|
|
20241107,202000,5116438500,218000,218000,218000,218000,0
|
|
20241107,201900,5116438500,218000,218000,218000,218000,0
|
|
20241107,201800,5116438500,218000,218000,218000,218000,0
|
|
20241107,201700,5116438500,218000,218000,218000,218000,0
|
|
20241107,201600,5116438500,218000,218000,218000,218000,0
|
|
20241107,201500,5116438500,218000,218000,218000,218000,0
|
|
20241107,201400,5116438500,218000,218000,218000,218000,0
|
|
20241107,201300,5116438500,218000,218000,218000,218000,0
|
|
20241107,201200,5116438500,218000,218000,218000,218000,0
|
|
20241107,201100,5116438500,218000,218000,218000,218000,0
|
|
20241107,201000,5116438500,218000,218000,218000,218000,0
|
|
20241107,200900,5116438500,218000,218000,218000,218000,0
|
|
20241107,200800,5116438500,218000,218000,218000,218000,0
|
|
20241107,200700,5116438500,218000,218000,218000,218000,0
|
|
20241107,200600,5116438500,218000,218000,218000,218000,0
|
|
20241107,200500,5116438500,218000,218000,218000,218000,0
|
|
20241107,200400,5116438500,218000,218000,218000,218000,0
|
|
20241107,200300,5116438500,218000,218000,218000,218000,0
|
|
20241107,200200,5116438500,218000,218000,218000,218000,0
|
|
20241107,200100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,200000,5116438500,218000,218000,218000,218000,0
|
|
20241107,195900,5116438500,218000,218000,218000,218000,0
|
|
20241107,195800,5116438500,218000,218000,218000,218000,0
|
|
20241107,195700,5116438500,218000,218000,218000,218000,0
|
|
20241107,195600,5116438500,218000,218000,218000,218000,0
|
|
20241107,195500,5116438500,218000,218000,218000,218000,0
|
|
20241107,195400,5116438500,218000,218000,218000,218000,0
|
|
20241107,195300,5116438500,218000,218000,218000,218000,0
|
|
20241107,195200,5116438500,218000,218000,218000,218000,0
|
|
20241107,195100,5116438500,218000,218000,218000,218000,0
|
|
20241107,195000,5116438500,218000,218000,218000,218000,0
|
|
20241107,194900,5116438500,218000,218000,218000,218000,0
|
|
20241107,194800,5116438500,218000,218000,218000,218000,0
|
|
20241107,194700,5116438500,218000,218000,218000,218000,0
|
|
20241107,194600,5116438500,218000,218000,218000,218000,0
|
|
20241107,194500,5116438500,218000,218000,218000,218000,0
|
|
20241107,194400,5116438500,218000,218000,218000,218000,0
|
|
20241107,194300,5116438500,218000,218000,218000,218000,0
|
|
20241107,194200,5116438500,218000,218000,218000,218000,0
|
|
20241107,194100,5116438500,218000,218000,218000,218000,0
|
|
20241107,194000,5116438500,218000,218000,218000,218000,0
|
|
20241107,193900,5116438500,218000,218000,218000,218000,0
|
|
20241107,193800,5116438500,218000,218000,218000,218000,0
|
|
20241107,193700,5116438500,218000,218000,218000,218000,0
|
|
20241107,193600,5116438500,218000,218000,218000,218000,0
|
|
20241107,193500,5116438500,218000,218000,218000,218000,0
|
|
20241107,193400,5116438500,218000,218000,218000,218000,0
|
|
20241107,193300,5116438500,218000,218000,218000,218000,0
|
|
20241107,193200,5116438500,218000,218000,218000,218000,0
|
|
20241107,193100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,193000,5116438500,218000,218000,218000,218000,0
|
|
20241107,192900,5116438500,218000,218000,218000,218000,0
|
|
20241107,192800,5116438500,218000,218000,218000,218000,0
|
|
20241107,192700,5116438500,218000,218000,218000,218000,0
|
|
20241107,192600,5116438500,218000,218000,218000,218000,0
|
|
20241107,192500,5116438500,218000,218000,218000,218000,0
|
|
20241107,192400,5116438500,218000,218000,218000,218000,0
|
|
20241107,192300,5116438500,218000,218000,218000,218000,0
|
|
20241107,192200,5116438500,218000,218000,218000,218000,0
|
|
20241107,192100,5116438500,218000,218000,218000,218000,0
|
|
20241107,192000,5116438500,218000,218000,218000,218000,0
|
|
20241107,191900,5116438500,218000,218000,218000,218000,0
|
|
20241107,191800,5116438500,218000,218000,218000,218000,0
|
|
20241107,191700,5116438500,218000,218000,218000,218000,0
|
|
20241107,191600,5116438500,218000,218000,218000,218000,0
|
|
20241107,191500,5116438500,218000,218000,218000,218000,0
|
|
20241107,191400,5116438500,218000,218000,218000,218000,0
|
|
20241107,191300,5116438500,218000,218000,218000,218000,0
|
|
20241107,191200,5116438500,218000,218000,218000,218000,0
|
|
20241107,191100,5116438500,218000,218000,218000,218000,0
|
|
20241107,191000,5116438500,218000,218000,218000,218000,0
|
|
20241107,190900,5116438500,218000,218000,218000,218000,0
|
|
20241107,190800,5116438500,218000,218000,218000,218000,0
|
|
20241107,190700,5116438500,218000,218000,218000,218000,0
|
|
20241107,190600,5116438500,218000,218000,218000,218000,0
|
|
20241107,190500,5116438500,218000,218000,218000,218000,0
|
|
20241107,190400,5116438500,218000,218000,218000,218000,0
|
|
20241107,190300,5116438500,218000,218000,218000,218000,0
|
|
20241107,190200,5116438500,218000,218000,218000,218000,0
|
|
20241107,190100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,190000,5116438500,218000,218000,218000,218000,0
|
|
20241107,185900,5116438500,218000,218000,218000,218000,0
|
|
20241107,185800,5116438500,218000,218000,218000,218000,0
|
|
20241107,185700,5116438500,218000,218000,218000,218000,0
|
|
20241107,185600,5116438500,218000,218000,218000,218000,0
|
|
20241107,185500,5116438500,218000,218000,218000,218000,0
|
|
20241107,185400,5116438500,218000,218000,218000,218000,0
|
|
20241107,185300,5116438500,218000,218000,218000,218000,0
|
|
20241107,185200,5116438500,218000,218000,218000,218000,0
|
|
20241107,185100,5116438500,218000,218000,218000,218000,0
|
|
20241107,185000,5116438500,218000,218000,218000,218000,0
|
|
20241107,184900,5116438500,218000,218000,218000,218000,0
|
|
20241107,184800,5116438500,218000,218000,218000,218000,0
|
|
20241107,184700,5116438500,218000,218000,218000,218000,0
|
|
20241107,184600,5116438500,218000,218000,218000,218000,0
|
|
20241107,184500,5116438500,218000,218000,218000,218000,0
|
|
20241107,184400,5116438500,218000,218000,218000,218000,0
|
|
20241107,184300,5116438500,218000,218000,218000,218000,0
|
|
20241107,184200,5116438500,218000,218000,218000,218000,0
|
|
20241107,184100,5116438500,218000,218000,218000,218000,0
|
|
20241107,184000,5116438500,218000,218000,218000,218000,0
|
|
20241107,183900,5116438500,218000,218000,218000,218000,0
|
|
20241107,183800,5116438500,218000,218000,218000,218000,0
|
|
20241107,183700,5116438500,218000,218000,218000,218000,0
|
|
20241107,183600,5116438500,218000,218000,218000,218000,0
|
|
20241107,183500,5116438500,218000,218000,218000,218000,0
|
|
20241107,183400,5116438500,218000,218000,218000,218000,0
|
|
20241107,183300,5116438500,218000,218000,218000,218000,0
|
|
20241107,183200,5116438500,218000,218000,218000,218000,0
|
|
20241107,183100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,183000,5116438500,218000,218000,218000,218000,0
|
|
20241107,182900,5116438500,218000,218000,218000,218000,0
|
|
20241107,182800,5116438500,218000,218000,218000,218000,0
|
|
20241107,182700,5116438500,218000,218000,218000,218000,0
|
|
20241107,182600,5116438500,218000,218000,218000,218000,0
|
|
20241107,182500,5116438500,218000,218000,218000,218000,0
|
|
20241107,182400,5116438500,218000,218000,218000,218000,0
|
|
20241107,182300,5116438500,218000,218000,218000,218000,0
|
|
20241107,182200,5116438500,218000,218000,218000,218000,0
|
|
20241107,182100,5116438500,218000,218000,218000,218000,0
|
|
20241107,182000,5116438500,218000,218000,218000,218000,0
|
|
20241107,181900,5116438500,218000,218000,218000,218000,0
|
|
20241107,181800,5116438500,218000,218000,218000,218000,0
|
|
20241107,181700,5116438500,218000,218000,218000,218000,0
|
|
20241107,181600,5116438500,218000,218000,218000,218000,0
|
|
20241107,181500,5116438500,218000,218000,218000,218000,0
|
|
20241107,181400,5116438500,218000,218000,218000,218000,0
|
|
20241107,181300,5116438500,218000,218000,218000,218000,0
|
|
20241107,181200,5116438500,218000,218000,218000,218000,0
|
|
20241107,181100,5116438500,218000,218000,218000,218000,0
|
|
20241107,181000,5116438500,218000,218000,218000,218000,0
|
|
20241107,180900,5116438500,218000,218000,218000,218000,0
|
|
20241107,180800,5116438500,218000,218000,218000,218000,0
|
|
20241107,180700,5116438500,218000,218000,218000,218000,0
|
|
20241107,180600,5116438500,218000,218000,218000,218000,0
|
|
20241107,180500,5116438500,218000,218000,218000,218000,0
|
|
20241107,180400,5116438500,218000,218000,218000,218000,0
|
|
20241107,180300,5116438500,218000,218000,218000,218000,0
|
|
20241107,180200,5116438500,218000,218000,218000,218000,0
|
|
20241107,180100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,180000,5116438500,218000,218000,218000,218000,0
|
|
20241107,175900,5116438500,218000,218000,218000,218000,0
|
|
20241107,175800,5116438500,218000,218000,218000,218000,0
|
|
20241107,175700,5116438500,218000,218000,218000,218000,0
|
|
20241107,175600,5116438500,218000,218000,218000,218000,0
|
|
20241107,175500,5116438500,218000,218000,218000,218000,0
|
|
20241107,175400,5116438500,218000,218000,218000,218000,0
|
|
20241107,175300,5116438500,218000,218000,218000,218000,0
|
|
20241107,175200,5116438500,218000,218000,218000,218000,0
|
|
20241107,175100,5116438500,218000,218000,218000,218000,0
|
|
20241107,175000,5116438500,218000,218000,218000,218000,0
|
|
20241107,174900,5116438500,218000,218000,218000,218000,0
|
|
20241107,174800,5116438500,218000,218000,218000,218000,0
|
|
20241107,174700,5116438500,218000,218000,218000,218000,0
|
|
20241107,174600,5116438500,218000,218000,218000,218000,0
|
|
20241107,174500,5116438500,218000,218000,218000,218000,0
|
|
20241107,174400,5116438500,218000,218000,218000,218000,0
|
|
20241107,174300,5116438500,218000,218000,218000,218000,0
|
|
20241107,174200,5116438500,218000,218000,218000,218000,0
|
|
20241107,174100,5116438500,218000,218000,218000,218000,0
|
|
20241107,174000,5116438500,218000,218000,218000,218000,0
|
|
20241107,173900,5116438500,218000,218000,218000,218000,0
|
|
20241107,173800,5116438500,218000,218000,218000,218000,0
|
|
20241107,173700,5116438500,218000,218000,218000,218000,0
|
|
20241107,173600,5116438500,218000,218000,218000,218000,0
|
|
20241107,173500,5116438500,218000,218000,218000,218000,0
|
|
20241107,173400,5116438500,218000,218000,218000,218000,0
|
|
20241107,173300,5116438500,218000,218000,218000,218000,0
|
|
20241107,173200,5116438500,218000,218000,218000,218000,0
|
|
20241107,173100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,173000,5116438500,218000,218000,218000,218000,0
|
|
20241107,172900,5116438500,218000,218000,218000,218000,0
|
|
20241107,172800,5116438500,218000,218000,218000,218000,0
|
|
20241107,172700,5116438500,218000,218000,218000,218000,0
|
|
20241107,172600,5116438500,218000,218000,218000,218000,0
|
|
20241107,172500,5116438500,218000,218000,218000,218000,0
|
|
20241107,172400,5116438500,218000,218000,218000,218000,0
|
|
20241107,172300,5116438500,218000,218000,218000,218000,0
|
|
20241107,172200,5116438500,218000,218000,218000,218000,0
|
|
20241107,172100,5116438500,218000,218000,218000,218000,0
|
|
20241107,172000,5116438500,218000,218000,218000,218000,0
|
|
20241107,171900,5116438500,218000,218000,218000,218000,0
|
|
20241107,171800,5116438500,218000,218000,218000,218000,0
|
|
20241107,171700,5116438500,218000,218000,218000,218000,0
|
|
20241107,171600,5116438500,218000,218000,218000,218000,0
|
|
20241107,171500,5116438500,218000,218000,218000,218000,0
|
|
20241107,171400,5116438500,218000,218000,218000,218000,0
|
|
20241107,171300,5116438500,218000,218000,218000,218000,0
|
|
20241107,171200,5116438500,218000,218000,218000,218000,0
|
|
20241107,171100,5116438500,218000,218000,218000,218000,0
|
|
20241107,171000,5116438500,218000,218000,218000,218000,0
|
|
20241107,170900,5116438500,218000,218000,218000,218000,0
|
|
20241107,170800,5116438500,218000,218000,218000,218000,0
|
|
20241107,170700,5116438500,218000,218000,218000,218000,0
|
|
20241107,170600,5116438500,218000,218000,218000,218000,0
|
|
20241107,170500,5116438500,218000,218000,218000,218000,0
|
|
20241107,170400,5116438500,218000,218000,218000,218000,0
|
|
20241107,170300,5116438500,218000,218000,218000,218000,0
|
|
20241107,170200,5116438500,218000,218000,218000,218000,0
|
|
20241107,170100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,170000,5116438500,218000,218000,218000,218000,0
|
|
20241107,165900,5116438500,218000,218000,218000,218000,0
|
|
20241107,165800,5116438500,218000,218000,218000,218000,0
|
|
20241107,165700,5116438500,218000,218000,218000,218000,0
|
|
20241107,165600,5116438500,218000,218000,218000,218000,0
|
|
20241107,165500,5116438500,218000,218000,218000,218000,0
|
|
20241107,165400,5116438500,218000,218000,218000,218000,0
|
|
20241107,165300,5116438500,218000,218000,218000,218000,0
|
|
20241107,165200,5116438500,218000,218000,218000,218000,0
|
|
20241107,165100,5116438500,218000,218000,218000,218000,0
|
|
20241107,165000,5116438500,218000,218000,218000,218000,0
|
|
20241107,164900,5116438500,218000,218000,218000,218000,0
|
|
20241107,164800,5116438500,218000,218000,218000,218000,0
|
|
20241107,164700,5116438500,218000,218000,218000,218000,0
|
|
20241107,164600,5116438500,218000,218000,218000,218000,0
|
|
20241107,164500,5116438500,218000,218000,218000,218000,0
|
|
20241107,164400,5116438500,218000,218000,218000,218000,0
|
|
20241107,164300,5116438500,218000,218000,218000,218000,0
|
|
20241107,164200,5116438500,218000,218000,218000,218000,0
|
|
20241107,164100,5116438500,218000,218000,218000,218000,0
|
|
20241107,164000,5116438500,218000,218000,218000,218000,0
|
|
20241107,163900,5116438500,218000,218000,218000,218000,0
|
|
20241107,163800,5116438500,218000,218000,218000,218000,0
|
|
20241107,163700,5116438500,218000,218000,218000,218000,0
|
|
20241107,163600,5116438500,218000,218000,218000,218000,0
|
|
20241107,163500,5116438500,218000,218000,218000,218000,0
|
|
20241107,163400,5116438500,218000,218000,218000,218000,0
|
|
20241107,163300,5116438500,218000,218000,218000,218000,0
|
|
20241107,163200,5116438500,218000,218000,218000,218000,0
|
|
20241107,163100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,163000,5116438500,218000,218000,218000,218000,0
|
|
20241107,162900,5116438500,218000,218000,218000,218000,0
|
|
20241107,162800,5116438500,218000,218000,218000,218000,0
|
|
20241107,162700,5116438500,218000,218000,218000,218000,0
|
|
20241107,162600,5116438500,218000,218000,218000,218000,0
|
|
20241107,162500,5116438500,218000,218000,218000,218000,0
|
|
20241107,162400,5116438500,218000,218000,218000,218000,0
|
|
20241107,162300,5116438500,218000,218000,218000,218000,0
|
|
20241107,162200,5116438500,218000,218000,218000,218000,0
|
|
20241107,162100,5116438500,218000,218000,218000,218000,0
|
|
20241107,162000,5116438500,218000,218000,218000,218000,0
|
|
20241107,161900,5116438500,218000,218000,218000,218000,0
|
|
20241107,161800,5116438500,218000,218000,218000,218000,0
|
|
20241107,161700,5116438500,218000,218000,218000,218000,0
|
|
20241107,161600,5116438500,218000,218000,218000,218000,0
|
|
20241107,161500,5116438500,218000,218000,218000,218000,0
|
|
20241107,161400,5116438500,218000,218000,218000,218000,0
|
|
20241107,161300,5116438500,218000,218000,218000,218000,0
|
|
20241107,161200,5116438500,218000,218000,218000,218000,0
|
|
20241107,161100,5116438500,218000,218000,218000,218000,0
|
|
20241107,161000,5116438500,218000,218000,218000,218000,0
|
|
20241107,160900,5116438500,218000,218000,218000,218000,0
|
|
20241107,160800,5116438500,218000,218000,218000,218000,0
|
|
20241107,160700,5116438500,218000,218000,218000,218000,0
|
|
20241107,160600,5116438500,218000,218000,218000,218000,0
|
|
20241107,160500,5116438500,218000,218000,218000,218000,0
|
|
20241107,160400,5116438500,218000,218000,218000,218000,0
|
|
20241107,160300,5116438500,218000,218000,218000,218000,0
|
|
20241107,160200,5116438500,218000,218000,218000,218000,0
|
|
20241107,160100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,160000,5116438500,218000,218000,218000,218000,0
|
|
20241107,155900,5116438500,218000,218000,218000,218000,0
|
|
20241107,155800,5116438500,218000,218000,218000,218000,0
|
|
20241107,155700,5116438500,218000,218000,218000,218000,0
|
|
20241107,155600,5116438500,218000,218000,218000,218000,0
|
|
20241107,155500,5116438500,218000,218000,218000,218000,0
|
|
20241107,155400,5116438500,218000,218000,218000,218000,0
|
|
20241107,155300,5116438500,218000,218000,218000,218000,0
|
|
20241107,155200,5116438500,218000,218000,218000,218000,0
|
|
20241107,155100,5116438500,218000,218000,218000,218000,0
|
|
20241107,155000,5116438500,218000,218000,218000,218000,0
|
|
20241107,154900,5116438500,218000,218000,218000,218000,0
|
|
20241107,154800,5116438500,218000,218000,218000,218000,0
|
|
20241107,154700,5116438500,218000,218000,218000,218000,0
|
|
20241107,154600,5116438500,218000,218000,218000,218000,0
|
|
20241107,154500,5116438500,218000,218000,218000,218000,0
|
|
20241107,154400,5116438500,218000,218000,218000,218000,0
|
|
20241107,154300,5116438500,218000,218000,218000,218000,0
|
|
20241107,154200,5116438500,218000,218000,218000,218000,0
|
|
20241107,154100,5116438500,218000,218000,218000,218000,0
|
|
20241107,154000,5116438500,218000,218000,218000,218000,0
|
|
20241107,153900,5116438500,218000,218000,218000,218000,0
|
|
20241107,153800,5116438500,218000,218000,218000,218000,0
|
|
20241107,153700,5116438500,218000,218000,218000,218000,0
|
|
20241107,153600,5116438500,218000,218000,218000,218000,0
|
|
20241107,153500,5116438500,218000,218000,218000,218000,0
|
|
20241107,153400,5116438500,218000,218000,218000,218000,0
|
|
20241107,153300,5116438500,218000,218000,218000,218000,0
|
|
20241107,153200,5116438500,218000,218000,218000,218000,0
|
|
20241107,153100,5116438500,218000,218000,218000,218000,1803
|
|
20241107,153000,5116438500,218000,218000,218000,218000,1803
|
|
20241107,152900,4723384500,218500,218500,218500,218500,0
|
|
20241107,152800,4723384500,218500,218500,218500,218500,0
|
|
20241107,152700,4723384500,218500,218500,218500,218500,0
|
|
20241107,152600,4723384500,218500,218500,218500,218500,0
|
|
20241107,152500,4723384500,218500,218500,218500,218500,0
|
|
20241107,152400,4723384500,218500,218500,218500,218500,0
|
|
20241107,152300,4723384500,218500,218500,218500,218500,0
|
|
20241107,152200,4723384500,218500,218500,218500,218500,0
|
|
20241107,152100,4723384500,218500,218500,218500,218500,0
|
|
20241107,152000,4723384500,218500,218500,218500,218500,0
|
|
20241107,151900,4723384500,218500,218500,219000,218500,225
|
|
20241107,151800,4674205500,218500,218500,219000,218500,133
|
|
20241107,151700,4645129500,219000,218500,219000,218500,32
|
|
20241107,151600,4638135500,219000,219000,219000,218500,37
|
|
20241107,151500,4630044000,219000,218500,219000,218500,93
|
|
20241107,151400,4609711000,218500,219000,219000,218500,33
|
|
20241107,151300,4602493000,218500,218500,219000,218500,146
|
|
20241107,151200,4570585000,218500,219000,219000,218500,96
|
|
20241107,151100,4549563000,218500,219000,219000,218500,158
|
|
20241107,151000,4514966000,219500,219000,219500,218500,100
|
|
20241107,150900,4493066000,219000,219500,219500,218500,254
|
|
20241107,150800,4437461500,219000,219000,219500,219000,17
|
|
20241107,150700,4433736000,219000,219000,219500,219000,17
|
|
20241107,150600,4430011500,219000,219500,219500,219000,4
|
|
20241107,150500,4429134000,219000,219000,219500,219000,18
|
|
20241107,150400,4425189500,219000,219000,219500,219000,29
|
|
20241107,150300,4418830500,219500,219500,219500,219000,14
|
|
20241107,150200,4415758500,219000,220000,220000,219000,10
|
|
20241107,150100,4413565500,219000,219000,220000,219000,9
|
|
20241107,150000,4411590500,219000,219500,220000,219000,28
|
|
20241107,145900,4405453000,219500,220000,220000,219500,5
|
|
20241107,145800,4404354000,219000,219500,220000,219000,6
|
|
20241107,145700,4403035500,220000,219500,220000,219000,25
|
|
20241107,145600,4397549500,219500,219500,219500,219000,68
|
|
20241107,145500,4382651000,219500,219000,220000,219000,97
|
|
20241107,145400,4361372500,219000,219500,219500,219000,9
|
|
20241107,145300,4359400500,219000,219000,219500,219000,13
|
|
20241107,145200,4356550000,219000,219000,219500,219000,6
|
|
20241107,145100,4355234500,219000,219500,219500,219000,9
|
|
20241107,145000,4353262500,219000,219000,219500,219000,19
|
|
20241107,144900,4349100000,219500,219000,219500,219000,23
|
|
20241107,144800,4344061500,219000,219000,219500,219000,48
|
|
20241107,144700,4333548000,219000,219500,219500,218500,238
|
|
20241107,144600,4281375500,219000,219500,219500,219000,4
|
|
20241107,144500,4280498000,219000,219000,219500,218500,63
|
|
20241107,144400,4266702000,219000,219500,219500,219000,13
|
|
20241107,144300,4263853500,219500,219000,219500,219000,15
|
|
20241107,144200,4260567000,219500,219000,219500,219000,45
|
|
20241107,144100,4250711000,219000,219000,219000,219000,56
|
|
20241107,144000,4238447000,219000,219000,219000,218500,9
|
|
20241107,143900,4236477000,218500,218500,219000,218500,22
|
|
20241107,143800,4231668000,218500,219000,219000,218500,6
|
|
20241107,143700,4230354500,218500,218500,219000,218500,5
|
|
20241107,143600,4229260500,219000,218500,219000,218500,6
|
|
20241107,143500,4227948500,219000,219000,219000,218500,29
|
|
20241107,143400,4221599500,219000,219000,219000,219000,8
|
|
20241107,143300,4219847500,219000,219000,219000,219000,15
|
|
20241107,143200,4216562500,218500,219000,219500,218500,62
|
|
20241107,143100,4202984500,219000,219000,219000,219000,101
|
|
20241107,143000,4180865500,219500,219000,219500,219000,13
|
|
20241107,142900,4178018000,219000,219000,219000,219000,28
|
|
20241107,142800,4171886000,219000,219000,219500,219000,52
|
|
20241107,142700,4160497500,219500,219000,219500,219000,122
|
|
20241107,142600,4133754500,219000,219000,219000,219000,18
|
|
20241107,142500,4129812500,219000,219000,219000,219000,14
|
|
20241107,142400,4126746500,219000,219000,219000,219000,3
|
|
20241107,142300,4126089500,219000,219000,219000,219000,3
|
|
20241107,142200,4125432500,219000,219000,219000,219000,12
|
|
20241107,142100,4122804500,219000,219500,219500,219000,8
|
|
20241107,142000,4121052000,219500,219500,219500,219000,13
|
|
20241107,141900,4118201000,219000,219000,219000,219000,3
|
|
20241107,141800,4117544000,219000,219000,219500,219000,22
|
|
20241107,141700,4112725000,219500,220000,220000,219500,89
|
|
20241107,141600,4093188500,219500,219500,219500,219500,11
|
|
20241107,141500,4090774000,220000,219500,220000,219500,13
|
|
20241107,141400,4087920000,219500,219500,219500,219500,119
|
|
20241107,141300,4061799500,219500,219500,219500,219500,5
|
|
20241107,141200,4060702000,219500,219500,219500,219500,9
|
|
20241107,141100,4058726500,219500,219500,219500,219500,4
|
|
20241107,141000,4057848500,219500,219500,219500,219500,6
|
|
20241107,140900,4056531500,219500,220000,220000,219500,2
|
|
20241107,140800,4056092000,219500,219500,219500,219500,1
|
|
20241107,140700,4055872500,219500,219500,220000,219500,11
|
|
20241107,140600,4053455500,220000,219500,220000,219500,2
|
|
20241107,140500,4053016000,220000,219500,220000,219500,3
|
|
20241107,140400,4052356500,220000,219500,220000,219500,10
|
|
20241107,140300,4050159000,219500,219500,220000,219500,7
|
|
20241107,140200,4048621000,220500,219500,220500,219500,188
|
|
20241107,140100,4007269000,220000,220000,220000,219500,14
|
|
20241107,140000,4004193000,220000,219500,220000,219500,51
|
|
20241107,135900,3992985000,219500,219500,220000,219500,25
|
|
20241107,135800,3987493500,219500,219500,220000,219500,20
|
|
20241107,135700,3983103000,220000,220000,220000,219500,36
|
|
20241107,135600,3975199500,219500,219500,219500,219500,16
|
|
20241107,135500,3971687500,219500,220000,220500,219500,116
|
|
20241107,135400,3946171000,220000,220000,220500,220000,17
|
|
20241107,135300,3942430500,220000,220000,220000,220000,11
|
|
20241107,135200,3940010500,220000,220000,220000,220000,28
|
|
20241107,135100,3933850500,220000,220000,220000,220000,27
|
|
20241107,135000,3927910500,220000,220000,220000,220000,124
|
|
20241107,134900,3900630500,220000,220500,220500,220000,224
|
|
20241107,134800,3851259500,220500,220500,220500,220500,23
|
|
20241107,134700,3846188000,220500,220500,220500,220500,9
|
|
20241107,134600,3844203500,220500,220500,220500,220500,22
|
|
20241107,134500,3839352500,221000,221000,221000,220500,42
|
|
20241107,134400,3830083500,220500,221000,221000,220500,13
|
|
20241107,134300,3827216000,220500,221000,221000,220500,27
|
|
20241107,134200,3821250500,221000,221000,221000,221000,20
|
|
20241107,134100,3816830500,221000,221000,221000,221000,9
|
|
20241107,134000,3814841500,221000,221500,221500,221000,27
|
|
20241107,133900,3808874000,221000,221500,221500,221000,18
|
|
20241107,133800,3804893500,221000,221000,221000,221000,0
|
|
20241107,133700,3804893500,221000,221000,221000,221000,6
|
|
20241107,133600,3803567500,221000,220500,221000,220500,52
|
|
20241107,133500,3792086000,220500,221000,221000,220500,72
|
|
20241107,133400,3776178000,220500,220500,220500,220500,7
|
|
20241107,133300,3774634500,220500,220500,220500,220500,0
|
|
20241107,133200,3774634500,220500,220500,220500,220500,4
|
|
20241107,133100,3773752500,221000,221000,221000,221000,2
|
|
20241107,133000,3773310500,221000,221000,221000,221000,7
|
|
20241107,132900,3771763500,221000,221000,221000,221000,43
|
|
20241107,132800,3762260500,221000,221000,221000,221000,22
|
|
20241107,132700,3757398500,221500,221000,221500,221000,14
|
|
20241107,132600,3754303500,221500,221000,221500,220500,115
|
|
20241107,132500,3728891500,221000,221000,221000,221000,7
|
|
20241107,132400,3727344500,221500,221500,221500,221500,0
|
|
20241107,132300,3727344500,221500,221000,221500,221000,5
|
|
20241107,132200,3726239000,221000,221000,221000,221000,0
|
|
20241107,132100,3726239000,221000,221500,221500,221000,60
|
|
20241107,132000,3712949500,221000,221000,221000,221000,15
|
|
20241107,131900,3709634500,221500,221500,221500,221500,2
|
|
20241107,131800,3709191500,221000,221000,221000,221000,8
|
|
20241107,131700,3707423500,221000,221000,221000,221000,1
|
|
20241107,131600,3707202500,221500,221500,221500,221500,0
|
|
20241107,131500,3707202500,221500,221000,221500,221000,2
|
|
20241107,131400,3706760000,221500,221500,221500,221000,6
|
|
20241107,131300,3705433000,221000,221000,221000,221000,17
|
|
20241107,131200,3701676000,221500,221000,221500,220500,147
|
|
20241107,131100,3669189000,220500,221000,221000,220500,5
|
|
20241107,131000,3668085500,220500,220500,220500,220500,36
|
|
20241107,130900,3660147500,220500,220500,220500,220500,11
|
|
20241107,130800,3657722000,221000,221000,221000,221000,6
|
|
20241107,130700,3656396000,221000,221000,221000,221000,66
|
|
20241107,130600,3641810000,221000,221000,221000,221000,0
|
|
20241107,130500,3641810000,221000,221000,221000,220500,103
|
|
20241107,130400,3619055000,221500,221000,221500,221000,13
|
|
20241107,130300,3616180000,221500,221000,221500,221000,2
|
|
20241107,130200,3615737500,221000,221500,221500,221000,4
|
|
20241107,130100,3614852500,221000,221000,221500,221000,37
|
|
20241107,130000,3606675000,220500,220500,221000,220500,10
|
|
20241107,125900,3604469000,220500,220500,221000,220500,20
|
|
20241107,125800,3600058000,220500,220500,220500,220500,78
|
|
20241107,125700,3582859000,220500,221000,221000,220500,27
|
|
20241107,125600,3576895000,221000,221000,221500,221000,8
|
|
20241107,125500,3575126500,221000,221000,221000,221000,9
|
|
20241107,125400,3573137500,221000,221000,221500,221000,27
|
|
20241107,125300,3567170000,221000,221000,221000,221000,35
|
|
20241107,125200,3559435000,221000,221000,221000,221000,22
|
|
20241107,125100,3554573000,221000,221000,221500,220500,22
|
|
20241107,125000,3549711500,221000,221000,221000,220500,27
|
|
20241107,124900,3543747000,221000,221000,221000,220500,17
|
|
20241107,124800,3539996000,220500,221000,221000,220500,47
|
|
20241107,124700,3529611000,221000,221000,221000,221000,34
|
|
20241107,124600,3522097000,220500,221500,221500,220500,10
|
|
20241107,124500,3519885500,221000,221000,221000,220500,17
|
|
20241107,124400,3516131000,221000,221000,221000,221000,25
|
|
20241107,124300,3510606000,221000,221000,221000,221000,65
|
|
20241107,124200,3496241000,221000,221000,221500,221000,22
|
|
20241107,124100,3491377500,221000,221500,221500,221000,9
|
|
20241107,124000,3489387500,221000,221000,221000,221000,37
|
|
20241107,123900,3481210500,221000,221000,221000,221000,128
|
|
20241107,123800,3452922500,221000,221000,221000,221000,9
|
|
20241107,123700,3450933500,221000,221500,221500,221000,33
|
|
20241107,123600,3443638000,221000,221000,221000,221000,1
|
|
20241107,123500,3443417000,221000,222000,222000,221000,285
|
|
20241107,123400,3380210000,222000,222500,222500,222000,16
|
|
20241107,123300,3376654500,222500,222000,222500,222000,18
|
|
20241107,123200,3372654500,222000,222000,222500,221500,82
|
|
20241107,123100,3354451000,222000,222500,222500,222000,38
|
|
20241107,123000,3346012500,222000,222500,222500,222000,34
|
|
20241107,122900,3338461000,222500,222500,222500,222000,45
|
|
20241107,122800,3328449500,222500,221500,222500,221500,92
|
|
20241107,122700,3308023000,221500,222000,222500,221500,18
|
|
20241107,122600,3304032500,222000,222000,222000,222000,27
|
|
20241107,122500,3298038500,222000,222000,222500,222000,33
|
|
20241107,122400,3290712000,222000,222500,222500,222000,59
|
|
20241107,122300,3277589000,222500,222500,223000,222500,21
|
|
20241107,122200,3272915500,222500,223000,223000,222500,20
|
|
20241107,122100,3268456000,222500,223000,223000,222500,31
|
|
20241107,122000,3261553500,223000,222500,223000,222500,22
|
|
20241107,121900,3256656000,222500,222500,223000,222500,12
|
|
20241107,121800,3253985500,222500,223000,223000,222500,86
|
|
20241107,121700,3234809000,223000,223000,223500,223000,13
|
|
20241107,121600,3231909000,223000,223500,223500,223000,36
|
|
20241107,121500,3223874000,223500,223500,223500,223500,115
|
|
20241107,121400,3198171500,223500,223500,224000,223500,144
|
|
20241107,121300,3165985000,224000,223000,224000,223000,97
|
|
20241107,121200,3144313000,223000,223000,223500,223000,62
|
|
20241107,121100,3130460000,223000,221500,223000,221500,366
|
|
20241107,121000,3049043500,221500,221500,221500,221500,19
|
|
20241107,120900,3044835000,221500,221500,221500,221500,6
|
|
20241107,120800,3043506000,221500,221500,222000,221500,28
|
|
20241107,120700,3037299000,221500,221500,221500,221500,43
|
|
20241107,120600,3027774500,221500,221500,222000,221500,172
|
|
20241107,120500,2989675500,221500,221500,222000,221500,127
|
|
20241107,120400,2961543500,221000,221000,221000,221000,8
|
|
20241107,120300,2959775500,221000,221500,221500,221000,20
|
|
20241107,120200,2955354000,221500,221000,221500,221000,30
|
|
20241107,120100,2948713000,221000,220500,221500,220500,196
|
|
20241107,120000,2905404000,220500,221000,221000,220500,6
|
|
20241107,115900,2904080500,220500,220500,220500,220500,11
|
|
20241107,115800,2901655000,220500,220500,220500,220500,21
|
|
20241107,115700,2897024500,220500,220000,220500,220000,120
|
|
20241107,115600,2870572500,220000,220000,220000,220000,21
|
|
20241107,115500,2865952500,220000,220000,220000,220000,60
|
|
20241107,115400,2852752500,220000,220000,220000,220000,27
|
|
20241107,115300,2846812500,220000,220000,220000,220000,32
|
|
20241107,115200,2839772500,220500,220000,220500,220000,38
|
|
20241107,115100,2831411500,220000,220000,220000,220000,22
|
|
20241107,115000,2826571500,220000,220000,220000,220000,66
|
|
20241107,114900,2812051500,220000,220000,220000,220000,20
|
|
20241107,114800,2807651500,220000,220500,220500,220000,13
|
|
20241107,114700,2804791000,220000,220000,220000,220000,10
|
|
20241107,114600,2802591000,220000,220000,220000,220000,20
|
|
20241107,114500,2798191000,220000,220000,220000,220000,11
|
|
20241107,114400,2795771000,220000,220000,220000,220000,17
|
|
20241107,114300,2792031000,220000,220000,220000,219500,65
|
|
20241107,114200,2777739000,220000,220000,220500,220000,23
|
|
20241107,114100,2772677500,219500,220000,220000,219500,49
|
|
20241107,114000,2761902000,220000,219500,220000,219500,11
|
|
20241107,113900,2759483500,219500,220000,220000,219500,15
|
|
20241107,113800,2756184000,220000,219500,220500,219500,40
|
|
20241107,113700,2747385500,220000,220000,220000,220000,8
|
|
20241107,113600,2745625500,220000,220500,220500,220000,12
|
|
20241107,113500,2742985000,220000,219500,220500,219500,56
|
|
20241107,113400,2730666000,219500,219000,219500,219000,30
|
|
20241107,113300,2724089500,219500,219500,219500,219000,14
|
|
20241107,113200,2721019500,219000,219500,219500,219000,15
|
|
20241107,113100,2717730000,219500,219500,219500,219500,22
|
|
20241107,113000,2712901000,219500,219500,219500,219500,7
|
|
20241107,112900,2711364500,219500,219500,220000,219500,37
|
|
20241107,112800,2703242500,219500,219500,219500,219500,14
|
|
20241107,112700,2700169500,219500,219500,220000,219500,24
|
|
20241107,112600,2694901000,219500,219500,220000,219500,29
|
|
20241107,112500,2688535000,219500,219500,219500,219500,15
|
|
20241107,112400,2685242500,220000,219500,220000,219500,19
|
|
20241107,112300,2681071000,219500,219500,219500,219500,18
|
|
20241107,112200,2677120000,219500,219000,219500,219000,69
|
|
20241107,112100,2661981500,219000,219000,219500,219000,18
|
|
20241107,112000,2658036000,219000,219500,219500,219000,26
|
|
20241107,111900,2652341000,219000,219500,219500,219000,34
|
|
20241107,111800,2644891000,219500,219500,220000,219500,38
|
|
20241107,111700,2636549000,219500,220000,220000,219500,62
|
|
20241107,111600,2622911500,220000,220500,220500,220000,13
|
|
20241107,111500,2620050000,220000,220500,220500,220000,15
|
|
20241107,111400,2616748000,220000,221000,221000,220000,32
|
|
20241107,111300,2609701500,221000,220500,221000,220500,68
|
|
20241107,111200,2594679500,221000,221000,221500,221000,26
|
|
20241107,111100,2588933000,221000,221000,221500,220500,232
|
|
20241107,111000,2537655000,220500,220500,221000,220000,29
|
|
20241107,110900,2531261500,220500,220500,221000,220500,26
|
|
20241107,110800,2525528000,220500,220500,220500,220000,25
|
|
20241107,110700,2520017500,220500,219500,220500,219500,96
|
|
20241107,110600,2498860500,219500,219500,219500,219500,6
|
|
20241107,110500,2497543500,219500,220000,220500,219500,52
|
|
20241107,110400,2486104500,220000,219500,220500,219500,210
|
|
20241107,110300,2439900000,219500,219000,219500,219000,30
|
|
20241107,110200,2433321000,219000,219000,219500,219000,44
|
|
20241107,110100,2423667000,219000,219000,219500,219000,17
|
|
20241107,110000,2419943000,219000,219500,219500,219000,18
|
|
20241107,105900,2416000500,219000,219000,219500,219000,18
|
|
20241107,105800,2412057500,219000,218500,219000,218500,44
|
|
20241107,105700,2402426000,218500,218500,218500,218500,24
|
|
20241107,105600,2397182000,219000,219000,219000,218500,15
|
|
20241107,105500,2393903000,218500,219000,219000,218500,38
|
|
20241107,105400,2385583500,219000,218500,219000,218500,11
|
|
20241107,105300,2383178500,219000,218500,219000,218500,21
|
|
20241107,105200,2378583000,218500,219000,219000,218500,34
|
|
20241107,105100,2371147000,219000,219000,219000,219000,16
|
|
20241107,105000,2367643000,219000,219000,219000,219000,21
|
|
20241107,104900,2363044000,219500,218500,219500,218500,34
|
|
20241107,104800,2355602000,218500,218500,219000,218500,25
|
|
20241107,104700,2350137500,218500,218500,219000,218500,12
|
|
20241107,104600,2347514500,218500,218500,218500,218500,18
|
|
20241107,104500,2343581500,218500,218500,218500,218500,36
|
|
20241107,104400,2335715500,218500,219000,219000,218500,16
|
|
20241107,104300,2332218000,218500,219000,219500,218500,21
|
|
20241107,104200,2327621500,219000,218500,219500,218500,10
|
|
20241107,104100,2325431000,218500,219000,219500,218500,29
|
|
20241107,104000,2319084500,219000,219000,219000,218500,25
|
|
20241107,103900,2313619000,219000,219000,219500,218500,50
|
|
20241107,103800,2302671000,218500,218500,218500,218500,20
|
|
20241107,103700,2298301000,218500,218500,219000,218500,21
|
|
20241107,103600,2293709000,218500,218500,219000,218500,17
|
|
20241107,103500,2289993000,218500,218500,219000,218500,29
|
|
20241107,103400,2283655000,218500,218500,219000,218000,53
|
|
20241107,103300,2272073500,218500,218500,218500,218000,24
|
|
20241107,103200,2266840500,218000,218000,218000,218000,17
|
|
20241107,103100,2263134500,218000,218500,219000,218000,53
|
|
20241107,103000,2251570500,218500,218000,218500,218000,48
|
|
20241107,102900,2241093000,218000,218000,218500,218000,20
|
|
20241107,102800,2236732500,218000,218000,218500,218000,23
|
|
20241107,102700,2231718000,218000,218000,218500,218000,23
|
|
20241107,102600,2226702500,218000,218500,218500,218000,20
|
|
20241107,102500,2222342000,218500,218000,218500,218000,23
|
|
20241107,102400,2217322000,218500,218500,218500,218000,16
|
|
20241107,102300,2213830500,218000,218500,218500,218000,19
|
|
20241107,102200,2209683500,218500,218500,218500,218500,68
|
|
20241107,102100,2194825500,219000,218500,219000,218500,30
|
|
20241107,102000,2188265500,218500,218500,219000,218500,21
|
|
20241107,101900,2183674500,218500,219000,219000,218500,33
|
|
20241107,101800,2176458000,219000,218500,219000,218500,22
|
|
20241107,101700,2171642500,218500,219500,219500,218500,16
|
|
20241107,101600,2168139000,218500,219000,219500,218500,56
|
|
20241107,101500,2155885500,218500,218500,219500,218500,139
|
|
20241107,101400,2125443000,218000,218500,218500,218000,66
|
|
20241107,101300,2111027000,219000,218000,219000,218000,20
|
|
20241107,101200,2106661000,218500,218500,218500,218500,23
|
|
20241107,101100,2101635500,218000,217500,218500,217500,48
|
|
20241107,101000,2091171500,218000,218500,218500,217500,29
|
|
20241107,100900,2084838500,218500,218000,218500,218000,50
|
|
20241107,100800,2073934000,219000,218500,219000,218000,27
|
|
20241107,100700,2068038000,218500,218000,218500,218000,11
|
|
20241107,100600,2065639000,218500,218000,218500,218000,27
|
|
20241107,100500,2059750000,218000,218000,218500,217500,32
|
|
20241107,100400,2052773500,217500,217500,218000,217500,63
|
|
20241107,100300,2039054500,217500,217500,218000,217000,15
|
|
20241107,100200,2035791500,218000,217000,218000,217000,24
|
|
20241107,100100,2030571000,217000,217000,217500,217000,46
|
|
20241107,100000,2020579000,217000,217000,217500,217000,20
|
|
20241107,095900,2016234000,217000,217000,217500,217000,21
|
|
20241107,095800,2011674500,217000,217000,217500,217000,24
|
|
20241107,095700,2006465500,217000,218000,218000,217000,33
|
|
20241107,095600,1999299000,218500,217000,218500,216500,21
|
|
20241107,095500,1994737500,217000,216500,217500,216000,254
|
|
20241107,095400,1939698500,216500,217000,217000,216500,50
|
|
20241107,095300,1928870000,216500,216500,217000,216500,19
|
|
20241107,095200,1924754500,216500,216500,217000,216500,58
|
|
20241107,095100,1912195000,216500,217000,217500,216000,732
|
|
20241107,095000,1753497000,217000,217500,217500,217000,179
|
|
20241107,094900,1714570000,217500,217500,217500,217500,30
|
|
20241107,094800,1708045000,217500,217500,217500,217500,77
|
|
20241107,094700,1691297500,217500,218000,218000,217500,27
|
|
20241107,094600,1685422500,218000,218000,218000,218000,110
|
|
20241107,094500,1661442500,218000,218500,218500,218000,119
|
|
20241107,094400,1635443500,218500,218500,218500,218500,35
|
|
20241107,094300,1627796000,218500,218500,218500,218500,7
|
|
20241107,094200,1626266500,219000,218500,219000,218500,39
|
|
20241107,094100,1617741000,218500,218500,219000,218500,14
|
|
20241107,094000,1614679000,219000,219000,219000,218500,60
|
|
20241107,093900,1601544500,219000,219500,219500,218500,203
|
|
20241107,093800,1557086500,219000,219000,219500,219000,58
|
|
20241107,093700,1544361000,219000,219000,219500,219000,46
|
|
20241107,093600,1534282500,219000,219000,219500,218500,116
|
|
20241107,093500,1508878500,218500,219000,219000,218500,23
|
|
20241107,093400,1503844000,218500,219000,219500,218500,33
|
|
20241107,093300,1496617500,219500,219000,219500,218500,49
|
|
20241107,093200,1485900000,218500,219000,219000,218000,69
|
|
20241107,093100,1470800000,218000,218000,218500,218000,79
|
|
20241107,093000,1453546500,218000,217500,218000,217500,56
|
|
20241107,092900,1441346000,217500,218000,218000,217500,24
|
|
20241107,092800,1436124000,217500,217500,218000,217500,65
|
|
20241107,092700,1421966500,218000,217500,218000,217500,55
|
|
20241107,092600,1409993000,217500,217500,217500,217500,25
|
|
20241107,092500,1404555500,217500,218500,218500,217500,20
|
|
20241107,092400,1400202500,218000,218000,218000,217500,74
|
|
20241107,092300,1384076000,218000,218000,218500,218000,70
|
|
20241107,092200,1368815000,218500,218000,218500,217500,80
|
|
20241107,092100,1351373000,218000,218500,218500,217500,83
|
|
20241107,092000,1333276000,218500,217500,219000,217500,175
|
|
20241107,091900,1295054500,217500,217000,218000,217000,1156
|
|
20241107,091800,1044172500,217000,217500,218000,217000,612
|
|
20241107,091700,911300500,217500,217000,218000,217000,126
|
|
20241107,091600,883917500,217000,217500,217500,217000,14
|
|
20241107,091500,880875500,217500,218000,218000,217000,95
|
|
20241107,091400,860210000,217500,216500,217500,216500,142
|
|
20241107,091300,829398500,217000,216500,217000,216500,134
|
|
20241107,091200,800354000,216000,216000,216500,215500,200
|
|
20241107,091100,757195000,216000,215500,216500,215500,15
|
|
20241107,091000,753954500,216000,216000,217500,215000,197
|
|
20241107,090900,711309000,215000,215500,217000,214500,696
|
|
20241107,090800,561118000,215500,216000,216500,215000,508
|
|
20241107,090700,451632000,216000,217000,217000,216000,149
|
|
20241107,090600,419351000,217000,217000,217500,217000,175
|
|
20241107,090500,381342000,217000,217500,217500,217000,290
|
|
20241107,090400,318301000,217000,219000,219500,217000,233
|
|
20241107,090300,267471000,219500,220000,220000,219000,326
|
|
20241107,090200,195883000,220000,221000,221000,220000,357
|
|
20241107,090100,117116500,221500,222500,222500,221500,195
|
|
20241107,090000,73866500,222500,222500,222500,222000,332
|