725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,210200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,210100,8947072000,209000,209000,209000,209000,0
|
|
20241108,210000,8947072000,209000,209000,209000,209000,0
|
|
20241108,205900,8947072000,209000,209000,209000,209000,0
|
|
20241108,205800,8947072000,209000,209000,209000,209000,0
|
|
20241108,205700,8947072000,209000,209000,209000,209000,0
|
|
20241108,205600,8947072000,209000,209000,209000,209000,0
|
|
20241108,205500,8947072000,209000,209000,209000,209000,0
|
|
20241108,205400,8947072000,209000,209000,209000,209000,0
|
|
20241108,205300,8947072000,209000,209000,209000,209000,0
|
|
20241108,205200,8947072000,209000,209000,209000,209000,0
|
|
20241108,205100,8947072000,209000,209000,209000,209000,0
|
|
20241108,205000,8947072000,209000,209000,209000,209000,0
|
|
20241108,204900,8947072000,209000,209000,209000,209000,0
|
|
20241108,204800,8947072000,209000,209000,209000,209000,0
|
|
20241108,204700,8947072000,209000,209000,209000,209000,0
|
|
20241108,204600,8947072000,209000,209000,209000,209000,0
|
|
20241108,204500,8947072000,209000,209000,209000,209000,0
|
|
20241108,204400,8947072000,209000,209000,209000,209000,0
|
|
20241108,204300,8947072000,209000,209000,209000,209000,0
|
|
20241108,204200,8947072000,209000,209000,209000,209000,0
|
|
20241108,204100,8947072000,209000,209000,209000,209000,0
|
|
20241108,204000,8947072000,209000,209000,209000,209000,0
|
|
20241108,203900,8947072000,209000,209000,209000,209000,0
|
|
20241108,203800,8947072000,209000,209000,209000,209000,0
|
|
20241108,203700,8947072000,209000,209000,209000,209000,0
|
|
20241108,203600,8947072000,209000,209000,209000,209000,0
|
|
20241108,203500,8947072000,209000,209000,209000,209000,0
|
|
20241108,203400,8947072000,209000,209000,209000,209000,0
|
|
20241108,203300,8947072000,209000,209000,209000,209000,0
|
|
20241108,203200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,203100,8947072000,209000,209000,209000,209000,0
|
|
20241108,203000,8947072000,209000,209000,209000,209000,0
|
|
20241108,202900,8947072000,209000,209000,209000,209000,0
|
|
20241108,202800,8947072000,209000,209000,209000,209000,0
|
|
20241108,202700,8947072000,209000,209000,209000,209000,0
|
|
20241108,202600,8947072000,209000,209000,209000,209000,0
|
|
20241108,202500,8947072000,209000,209000,209000,209000,0
|
|
20241108,202400,8947072000,209000,209000,209000,209000,0
|
|
20241108,202300,8947072000,209000,209000,209000,209000,0
|
|
20241108,202200,8947072000,209000,209000,209000,209000,0
|
|
20241108,202100,8947072000,209000,209000,209000,209000,0
|
|
20241108,202000,8947072000,209000,209000,209000,209000,0
|
|
20241108,201900,8947072000,209000,209000,209000,209000,0
|
|
20241108,201800,8947072000,209000,209000,209000,209000,0
|
|
20241108,201700,8947072000,209000,209000,209000,209000,0
|
|
20241108,201600,8947072000,209000,209000,209000,209000,0
|
|
20241108,201500,8947072000,209000,209000,209000,209000,0
|
|
20241108,201400,8947072000,209000,209000,209000,209000,0
|
|
20241108,201300,8947072000,209000,209000,209000,209000,0
|
|
20241108,201200,8947072000,209000,209000,209000,209000,0
|
|
20241108,201100,8947072000,209000,209000,209000,209000,0
|
|
20241108,201000,8947072000,209000,209000,209000,209000,0
|
|
20241108,200900,8947072000,209000,209000,209000,209000,0
|
|
20241108,200800,8947072000,209000,209000,209000,209000,0
|
|
20241108,200700,8947072000,209000,209000,209000,209000,0
|
|
20241108,200600,8947072000,209000,209000,209000,209000,0
|
|
20241108,200500,8947072000,209000,209000,209000,209000,0
|
|
20241108,200400,8947072000,209000,209000,209000,209000,0
|
|
20241108,200300,8947072000,209000,209000,209000,209000,0
|
|
20241108,200200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,200100,8947072000,209000,209000,209000,209000,0
|
|
20241108,200000,8947072000,209000,209000,209000,209000,0
|
|
20241108,195900,8947072000,209000,209000,209000,209000,0
|
|
20241108,195800,8947072000,209000,209000,209000,209000,0
|
|
20241108,195700,8947072000,209000,209000,209000,209000,0
|
|
20241108,195600,8947072000,209000,209000,209000,209000,0
|
|
20241108,195500,8947072000,209000,209000,209000,209000,0
|
|
20241108,195400,8947072000,209000,209000,209000,209000,0
|
|
20241108,195300,8947072000,209000,209000,209000,209000,0
|
|
20241108,195200,8947072000,209000,209000,209000,209000,0
|
|
20241108,195100,8947072000,209000,209000,209000,209000,0
|
|
20241108,195000,8947072000,209000,209000,209000,209000,0
|
|
20241108,194900,8947072000,209000,209000,209000,209000,0
|
|
20241108,194800,8947072000,209000,209000,209000,209000,0
|
|
20241108,194700,8947072000,209000,209000,209000,209000,0
|
|
20241108,194600,8947072000,209000,209000,209000,209000,0
|
|
20241108,194500,8947072000,209000,209000,209000,209000,0
|
|
20241108,194400,8947072000,209000,209000,209000,209000,0
|
|
20241108,194300,8947072000,209000,209000,209000,209000,0
|
|
20241108,194200,8947072000,209000,209000,209000,209000,0
|
|
20241108,194100,8947072000,209000,209000,209000,209000,0
|
|
20241108,194000,8947072000,209000,209000,209000,209000,0
|
|
20241108,193900,8947072000,209000,209000,209000,209000,0
|
|
20241108,193800,8947072000,209000,209000,209000,209000,0
|
|
20241108,193700,8947072000,209000,209000,209000,209000,0
|
|
20241108,193600,8947072000,209000,209000,209000,209000,0
|
|
20241108,193500,8947072000,209000,209000,209000,209000,0
|
|
20241108,193400,8947072000,209000,209000,209000,209000,0
|
|
20241108,193300,8947072000,209000,209000,209000,209000,0
|
|
20241108,193200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,193100,8947072000,209000,209000,209000,209000,0
|
|
20241108,193000,8947072000,209000,209000,209000,209000,0
|
|
20241108,192900,8947072000,209000,209000,209000,209000,0
|
|
20241108,192800,8947072000,209000,209000,209000,209000,0
|
|
20241108,192700,8947072000,209000,209000,209000,209000,0
|
|
20241108,192600,8947072000,209000,209000,209000,209000,0
|
|
20241108,192500,8947072000,209000,209000,209000,209000,0
|
|
20241108,192400,8947072000,209000,209000,209000,209000,0
|
|
20241108,192300,8947072000,209000,209000,209000,209000,0
|
|
20241108,192200,8947072000,209000,209000,209000,209000,0
|
|
20241108,192100,8947072000,209000,209000,209000,209000,0
|
|
20241108,192000,8947072000,209000,209000,209000,209000,0
|
|
20241108,191900,8947072000,209000,209000,209000,209000,0
|
|
20241108,191800,8947072000,209000,209000,209000,209000,0
|
|
20241108,191700,8947072000,209000,209000,209000,209000,0
|
|
20241108,191600,8947072000,209000,209000,209000,209000,0
|
|
20241108,191500,8947072000,209000,209000,209000,209000,0
|
|
20241108,191400,8947072000,209000,209000,209000,209000,0
|
|
20241108,191300,8947072000,209000,209000,209000,209000,0
|
|
20241108,191200,8947072000,209000,209000,209000,209000,0
|
|
20241108,191100,8947072000,209000,209000,209000,209000,0
|
|
20241108,191000,8947072000,209000,209000,209000,209000,0
|
|
20241108,190900,8947072000,209000,209000,209000,209000,0
|
|
20241108,190800,8947072000,209000,209000,209000,209000,0
|
|
20241108,190700,8947072000,209000,209000,209000,209000,0
|
|
20241108,190600,8947072000,209000,209000,209000,209000,0
|
|
20241108,190500,8947072000,209000,209000,209000,209000,0
|
|
20241108,190400,8947072000,209000,209000,209000,209000,0
|
|
20241108,190300,8947072000,209000,209000,209000,209000,0
|
|
20241108,190200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,190100,8947072000,209000,209000,209000,209000,0
|
|
20241108,190000,8947072000,209000,209000,209000,209000,0
|
|
20241108,185900,8947072000,209000,209000,209000,209000,0
|
|
20241108,185800,8947072000,209000,209000,209000,209000,0
|
|
20241108,185700,8947072000,209000,209000,209000,209000,0
|
|
20241108,185600,8947072000,209000,209000,209000,209000,0
|
|
20241108,185500,8947072000,209000,209000,209000,209000,0
|
|
20241108,185400,8947072000,209000,209000,209000,209000,0
|
|
20241108,185300,8947072000,209000,209000,209000,209000,0
|
|
20241108,185200,8947072000,209000,209000,209000,209000,0
|
|
20241108,185100,8947072000,209000,209000,209000,209000,0
|
|
20241108,185000,8947072000,209000,209000,209000,209000,0
|
|
20241108,184900,8947072000,209000,209000,209000,209000,0
|
|
20241108,184800,8947072000,209000,209000,209000,209000,0
|
|
20241108,184700,8947072000,209000,209000,209000,209000,0
|
|
20241108,184600,8947072000,209000,209000,209000,209000,0
|
|
20241108,184500,8947072000,209000,209000,209000,209000,0
|
|
20241108,184400,8947072000,209000,209000,209000,209000,0
|
|
20241108,184300,8947072000,209000,209000,209000,209000,0
|
|
20241108,184200,8947072000,209000,209000,209000,209000,0
|
|
20241108,184100,8947072000,209000,209000,209000,209000,0
|
|
20241108,184000,8947072000,209000,209000,209000,209000,0
|
|
20241108,183900,8947072000,209000,209000,209000,209000,0
|
|
20241108,183800,8947072000,209000,209000,209000,209000,0
|
|
20241108,183700,8947072000,209000,209000,209000,209000,0
|
|
20241108,183600,8947072000,209000,209000,209000,209000,0
|
|
20241108,183500,8947072000,209000,209000,209000,209000,0
|
|
20241108,183400,8947072000,209000,209000,209000,209000,0
|
|
20241108,183300,8947072000,209000,209000,209000,209000,0
|
|
20241108,183200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,183100,8947072000,209000,209000,209000,209000,0
|
|
20241108,183000,8947072000,209000,209000,209000,209000,0
|
|
20241108,182900,8947072000,209000,209000,209000,209000,0
|
|
20241108,182800,8947072000,209000,209000,209000,209000,0
|
|
20241108,182700,8947072000,209000,209000,209000,209000,0
|
|
20241108,182600,8947072000,209000,209000,209000,209000,0
|
|
20241108,182500,8947072000,209000,209000,209000,209000,0
|
|
20241108,182400,8947072000,209000,209000,209000,209000,0
|
|
20241108,182300,8947072000,209000,209000,209000,209000,0
|
|
20241108,182200,8947072000,209000,209000,209000,209000,0
|
|
20241108,182100,8947072000,209000,209000,209000,209000,0
|
|
20241108,182000,8947072000,209000,209000,209000,209000,0
|
|
20241108,181900,8947072000,209000,209000,209000,209000,0
|
|
20241108,181800,8947072000,209000,209000,209000,209000,0
|
|
20241108,181700,8947072000,209000,209000,209000,209000,0
|
|
20241108,181600,8947072000,209000,209000,209000,209000,0
|
|
20241108,181500,8947072000,209000,209000,209000,209000,0
|
|
20241108,181400,8947072000,209000,209000,209000,209000,0
|
|
20241108,181300,8947072000,209000,209000,209000,209000,0
|
|
20241108,181200,8947072000,209000,209000,209000,209000,0
|
|
20241108,181100,8947072000,209000,209000,209000,209000,0
|
|
20241108,181000,8947072000,209000,209000,209000,209000,0
|
|
20241108,180900,8947072000,209000,209000,209000,209000,0
|
|
20241108,180800,8947072000,209000,209000,209000,209000,0
|
|
20241108,180700,8947072000,209000,209000,209000,209000,0
|
|
20241108,180600,8947072000,209000,209000,209000,209000,0
|
|
20241108,180500,8947072000,209000,209000,209000,209000,0
|
|
20241108,180400,8947072000,209000,209000,209000,209000,0
|
|
20241108,180300,8947072000,209000,209000,209000,209000,0
|
|
20241108,180200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,180100,8947072000,209000,209000,209000,209000,0
|
|
20241108,180000,8947072000,209000,209000,209000,209000,0
|
|
20241108,175900,8947072000,209000,209000,209000,209000,0
|
|
20241108,175800,8947072000,209000,209000,209000,209000,0
|
|
20241108,175700,8947072000,209000,209000,209000,209000,0
|
|
20241108,175600,8947072000,209000,209000,209000,209000,0
|
|
20241108,175500,8947072000,209000,209000,209000,209000,0
|
|
20241108,175400,8947072000,209000,209000,209000,209000,0
|
|
20241108,175300,8947072000,209000,209000,209000,209000,0
|
|
20241108,175200,8947072000,209000,209000,209000,209000,0
|
|
20241108,175100,8947072000,209000,209000,209000,209000,0
|
|
20241108,175000,8947072000,209000,209000,209000,209000,0
|
|
20241108,174900,8947072000,209000,209000,209000,209000,0
|
|
20241108,174800,8947072000,209000,209000,209000,209000,0
|
|
20241108,174700,8947072000,209000,209000,209000,209000,0
|
|
20241108,174600,8947072000,209000,209000,209000,209000,0
|
|
20241108,174500,8947072000,209000,209000,209000,209000,0
|
|
20241108,174400,8947072000,209000,209000,209000,209000,0
|
|
20241108,174300,8947072000,209000,209000,209000,209000,0
|
|
20241108,174200,8947072000,209000,209000,209000,209000,0
|
|
20241108,174100,8947072000,209000,209000,209000,209000,0
|
|
20241108,174000,8947072000,209000,209000,209000,209000,0
|
|
20241108,173900,8947072000,209000,209000,209000,209000,0
|
|
20241108,173800,8947072000,209000,209000,209000,209000,0
|
|
20241108,173700,8947072000,209000,209000,209000,209000,0
|
|
20241108,173600,8947072000,209000,209000,209000,209000,0
|
|
20241108,173500,8947072000,209000,209000,209000,209000,0
|
|
20241108,173400,8947072000,209000,209000,209000,209000,0
|
|
20241108,173300,8947072000,209000,209000,209000,209000,0
|
|
20241108,173200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,173100,8947072000,209000,209000,209000,209000,0
|
|
20241108,173000,8947072000,209000,209000,209000,209000,0
|
|
20241108,172900,8947072000,209000,209000,209000,209000,0
|
|
20241108,172800,8947072000,209000,209000,209000,209000,0
|
|
20241108,172700,8947072000,209000,209000,209000,209000,0
|
|
20241108,172600,8947072000,209000,209000,209000,209000,0
|
|
20241108,172500,8947072000,209000,209000,209000,209000,0
|
|
20241108,172400,8947072000,209000,209000,209000,209000,0
|
|
20241108,172300,8947072000,209000,209000,209000,209000,0
|
|
20241108,172200,8947072000,209000,209000,209000,209000,0
|
|
20241108,172100,8947072000,209000,209000,209000,209000,0
|
|
20241108,172000,8947072000,209000,209000,209000,209000,0
|
|
20241108,171900,8947072000,209000,209000,209000,209000,0
|
|
20241108,171800,8947072000,209000,209000,209000,209000,0
|
|
20241108,171700,8947072000,209000,209000,209000,209000,0
|
|
20241108,171600,8947072000,209000,209000,209000,209000,0
|
|
20241108,171500,8947072000,209000,209000,209000,209000,0
|
|
20241108,171400,8947072000,209000,209000,209000,209000,0
|
|
20241108,171300,8947072000,209000,209000,209000,209000,0
|
|
20241108,171200,8947072000,209000,209000,209000,209000,0
|
|
20241108,171100,8947072000,209000,209000,209000,209000,0
|
|
20241108,171000,8947072000,209000,209000,209000,209000,0
|
|
20241108,170900,8947072000,209000,209000,209000,209000,0
|
|
20241108,170800,8947072000,209000,209000,209000,209000,0
|
|
20241108,170700,8947072000,209000,209000,209000,209000,0
|
|
20241108,170600,8947072000,209000,209000,209000,209000,0
|
|
20241108,170500,8947072000,209000,209000,209000,209000,0
|
|
20241108,170400,8947072000,209000,209000,209000,209000,0
|
|
20241108,170300,8947072000,209000,209000,209000,209000,0
|
|
20241108,170200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,170100,8947072000,209000,209000,209000,209000,0
|
|
20241108,170000,8947072000,209000,209000,209000,209000,0
|
|
20241108,165900,8947072000,209000,209000,209000,209000,0
|
|
20241108,165800,8947072000,209000,209000,209000,209000,0
|
|
20241108,165700,8947072000,209000,209000,209000,209000,0
|
|
20241108,165600,8947072000,209000,209000,209000,209000,0
|
|
20241108,165500,8947072000,209000,209000,209000,209000,0
|
|
20241108,165400,8947072000,209000,209000,209000,209000,0
|
|
20241108,165300,8947072000,209000,209000,209000,209000,0
|
|
20241108,165200,8947072000,209000,209000,209000,209000,0
|
|
20241108,165100,8947072000,209000,209000,209000,209000,0
|
|
20241108,165000,8947072000,209000,209000,209000,209000,0
|
|
20241108,164900,8947072000,209000,209000,209000,209000,0
|
|
20241108,164800,8947072000,209000,209000,209000,209000,0
|
|
20241108,164700,8947072000,209000,209000,209000,209000,0
|
|
20241108,164600,8947072000,209000,209000,209000,209000,0
|
|
20241108,164500,8947072000,209000,209000,209000,209000,0
|
|
20241108,164400,8947072000,209000,209000,209000,209000,0
|
|
20241108,164300,8947072000,209000,209000,209000,209000,0
|
|
20241108,164200,8947072000,209000,209000,209000,209000,0
|
|
20241108,164100,8947072000,209000,209000,209000,209000,0
|
|
20241108,164000,8947072000,209000,209000,209000,209000,0
|
|
20241108,163900,8947072000,209000,209000,209000,209000,0
|
|
20241108,163800,8947072000,209000,209000,209000,209000,0
|
|
20241108,163700,8947072000,209000,209000,209000,209000,0
|
|
20241108,163600,8947072000,209000,209000,209000,209000,0
|
|
20241108,163500,8947072000,209000,209000,209000,209000,0
|
|
20241108,163400,8947072000,209000,209000,209000,209000,0
|
|
20241108,163300,8947072000,209000,209000,209000,209000,0
|
|
20241108,163200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,163100,8947072000,209000,209000,209000,209000,0
|
|
20241108,163000,8947072000,209000,209000,209000,209000,0
|
|
20241108,162900,8947072000,209000,209000,209000,209000,0
|
|
20241108,162800,8947072000,209000,209000,209000,209000,0
|
|
20241108,162700,8947072000,209000,209000,209000,209000,0
|
|
20241108,162600,8947072000,209000,209000,209000,209000,0
|
|
20241108,162500,8947072000,209000,209000,209000,209000,0
|
|
20241108,162400,8947072000,209000,209000,209000,209000,0
|
|
20241108,162300,8947072000,209000,209000,209000,209000,0
|
|
20241108,162200,8947072000,209000,209000,209000,209000,0
|
|
20241108,162100,8947072000,209000,209000,209000,209000,0
|
|
20241108,162000,8947072000,209000,209000,209000,209000,0
|
|
20241108,161900,8947072000,209000,209000,209000,209000,0
|
|
20241108,161800,8947072000,209000,209000,209000,209000,0
|
|
20241108,161700,8947072000,209000,209000,209000,209000,0
|
|
20241108,161600,8947072000,209000,209000,209000,209000,0
|
|
20241108,161500,8947072000,209000,209000,209000,209000,0
|
|
20241108,161400,8947072000,209000,209000,209000,209000,0
|
|
20241108,161300,8947072000,209000,209000,209000,209000,0
|
|
20241108,161200,8947072000,209000,209000,209000,209000,0
|
|
20241108,161100,8947072000,209000,209000,209000,209000,0
|
|
20241108,161000,8947072000,209000,209000,209000,209000,0
|
|
20241108,160900,8947072000,209000,209000,209000,209000,0
|
|
20241108,160800,8947072000,209000,209000,209000,209000,0
|
|
20241108,160700,8947072000,209000,209000,209000,209000,0
|
|
20241108,160600,8947072000,209000,209000,209000,209000,0
|
|
20241108,160500,8947072000,209000,209000,209000,209000,0
|
|
20241108,160400,8947072000,209000,209000,209000,209000,0
|
|
20241108,160300,8947072000,209000,209000,209000,209000,0
|
|
20241108,160200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,160100,8947072000,209000,209000,209000,209000,0
|
|
20241108,160000,8947072000,209000,209000,209000,209000,0
|
|
20241108,155900,8947072000,209000,209000,209000,209000,0
|
|
20241108,155800,8947072000,209000,209000,209000,209000,0
|
|
20241108,155700,8947072000,209000,209000,209000,209000,0
|
|
20241108,155600,8947072000,209000,209000,209000,209000,0
|
|
20241108,155500,8947072000,209000,209000,209000,209000,0
|
|
20241108,155400,8947072000,209000,209000,209000,209000,0
|
|
20241108,155300,8947072000,209000,209000,209000,209000,0
|
|
20241108,155200,8947072000,209000,209000,209000,209000,0
|
|
20241108,155100,8947072000,209000,209000,209000,209000,0
|
|
20241108,155000,8947072000,209000,209000,209000,209000,0
|
|
20241108,154900,8947072000,209000,209000,209000,209000,0
|
|
20241108,154800,8947072000,209000,209000,209000,209000,0
|
|
20241108,154700,8947072000,209000,209000,209000,209000,0
|
|
20241108,154600,8947072000,209000,209000,209000,209000,0
|
|
20241108,154500,8947072000,209000,209000,209000,209000,0
|
|
20241108,154400,8947072000,209000,209000,209000,209000,0
|
|
20241108,154300,8947072000,209000,209000,209000,209000,0
|
|
20241108,154200,8947072000,209000,209000,209000,209000,0
|
|
20241108,154100,8947072000,209000,209000,209000,209000,0
|
|
20241108,154000,8947072000,209000,209000,209000,209000,0
|
|
20241108,153900,8947072000,209000,209000,209000,209000,0
|
|
20241108,153800,8947072000,209000,209000,209000,209000,0
|
|
20241108,153700,8947072000,209000,209000,209000,209000,0
|
|
20241108,153600,8947072000,209000,209000,209000,209000,0
|
|
20241108,153500,8947072000,209000,209000,209000,209000,0
|
|
20241108,153400,8947072000,209000,209000,209000,209000,0
|
|
20241108,153300,8947072000,209000,209000,209000,209000,0
|
|
20241108,153200,8947072000,209000,209000,209000,209000,1743
|
|
20241108,153100,8947072000,209000,209000,209000,209000,0
|
|
20241108,153000,8947072000,209000,209000,209000,209000,1743
|
|
20241108,152900,8582785000,209500,209500,209500,209500,0
|
|
20241108,152800,8582785000,209500,209500,209500,209500,0
|
|
20241108,152700,8582785000,209500,209500,209500,209500,0
|
|
20241108,152600,8582785000,209500,209500,209500,209500,0
|
|
20241108,152500,8582785000,209500,209500,209500,209500,0
|
|
20241108,152400,8582785000,209500,209500,209500,209500,0
|
|
20241108,152300,8582785000,209500,209500,209500,209500,0
|
|
20241108,152200,8582785000,209500,209500,209500,209500,0
|
|
20241108,152100,8582785000,209500,209500,209500,209500,0
|
|
20241108,152000,8582785000,209500,209500,209500,209500,0
|
|
20241108,151900,8582785000,209500,209000,209500,209000,125
|
|
20241108,151800,8556650500,209500,209500,209500,209000,146
|
|
20241108,151700,8526090000,209000,209000,209500,209000,127
|
|
20241108,151600,8499544000,209000,209000,209500,209000,45
|
|
20241108,151500,8490126500,209000,209000,209500,209000,100
|
|
20241108,151400,8469224000,209000,209000,209500,209000,145
|
|
20241108,151300,8438915500,209000,209000,209500,209000,71
|
|
20241108,151200,8424067500,209500,209500,209500,209000,93
|
|
20241108,151100,8404593000,209000,209000,210000,209000,96
|
|
20241108,151000,8384525000,209500,209500,209500,209000,71
|
|
20241108,150900,8369663000,210000,209500,210000,209500,58
|
|
20241108,150800,8357503500,209500,209000,209500,209000,324
|
|
20241108,150700,8289627000,209500,209000,209500,209000,770
|
|
20241108,150600,8128610000,209000,208500,209000,208500,339
|
|
20241108,150500,8057768500,209000,209000,209000,208500,28
|
|
20241108,150400,8051917000,208500,209000,209000,208500,330
|
|
20241108,150300,7982987500,209000,209000,209000,208500,120
|
|
20241108,150200,7957912500,209000,209000,209000,209000,18
|
|
20241108,150100,7954150500,209000,209000,209000,208500,218
|
|
20241108,150000,7908689000,208500,208500,209500,208500,432
|
|
20241108,145900,7818421000,208500,208500,209000,208500,170
|
|
20241108,145800,7782974500,209000,208500,209000,208500,26
|
|
20241108,145700,7777543000,208500,209500,209500,208500,118
|
|
20241108,145600,7752887000,209500,209000,209500,209000,157
|
|
20241108,145500,7720073000,209000,209000,209000,208000,1730
|
|
20241108,145400,7359162500,209000,209500,209500,209000,54
|
|
20241108,145300,7347873000,209000,209000,209500,209000,40
|
|
20241108,145200,7339512500,209000,209500,209500,209000,74
|
|
20241108,145100,7324044500,209000,209000,209500,209000,45
|
|
20241108,145000,7314639000,209000,209000,209000,209000,62
|
|
20241108,144900,7301681000,209000,209000,209000,209000,103
|
|
20241108,144800,7280154000,209000,209000,209000,209000,119
|
|
20241108,144700,7255283000,209000,209500,209500,209000,225
|
|
20241108,144600,7208211500,209500,209500,209500,209500,83
|
|
20241108,144500,7190823000,209500,209500,210000,209500,67
|
|
20241108,144400,7176785000,209500,209500,210000,209500,222
|
|
20241108,144300,7130174500,210000,209500,210000,209500,48
|
|
20241108,144200,7120115500,209500,209500,209500,209500,29
|
|
20241108,144100,7114040000,209500,209500,209500,209500,6
|
|
20241108,144000,7112783000,210000,209500,210000,209500,18
|
|
20241108,143900,7109011000,209500,209500,209500,209500,25
|
|
20241108,143800,7103773500,209500,209500,209500,209000,25
|
|
20241108,143700,7098536500,209500,209000,209500,209000,632
|
|
20241108,143600,6966142000,209000,209000,209000,208500,291
|
|
20241108,143500,6905323500,209000,208500,209000,208500,260
|
|
20241108,143400,6851005000,209000,209000,209000,209000,128
|
|
20241108,143300,6824253000,209000,209000,209000,209000,64
|
|
20241108,143200,6810877000,209000,209000,209000,209000,360
|
|
20241108,143100,6735637000,209000,209000,209500,209000,144
|
|
20241108,143000,6705539500,209500,209000,209500,209000,58
|
|
20241108,142900,6693399000,209500,209000,209500,209000,156
|
|
20241108,142800,6660748500,209500,209500,209500,209000,101
|
|
20241108,142700,6639611500,209500,209000,209500,209000,264
|
|
20241108,142600,6584399000,209000,209500,209500,209000,821
|
|
20241108,142500,6412427000,210000,209500,210000,209500,244
|
|
20241108,142400,6361308500,210000,209500,210000,209500,59
|
|
20241108,142300,6348927500,209500,210000,210000,209500,72
|
|
20241108,142200,6333841000,209500,210000,210000,209500,1095
|
|
20241108,142100,6103902500,210500,210000,210500,210000,50
|
|
20241108,142000,6093397000,210000,210000,210500,210000,41
|
|
20241108,141900,6084783500,210000,210000,210500,210000,198
|
|
20241108,141800,6043196000,210000,210500,210500,210000,130
|
|
20241108,141700,6015883500,210000,210500,210500,210000,382
|
|
20241108,141600,5935475500,210500,211000,211000,210500,83
|
|
20241108,141500,5918002500,210500,211000,211000,210500,223
|
|
20241108,141400,5871060000,210500,210500,211000,210500,38
|
|
20241108,141300,5863059500,210500,211000,211500,210500,1367
|
|
20241108,141200,5574841500,211000,211000,211500,211000,115
|
|
20241108,141100,5550576000,211000,211000,211500,211000,67
|
|
20241108,141000,5536434500,211000,211000,211500,211000,70
|
|
20241108,140900,5521661500,211000,211000,211000,211000,219
|
|
20241108,140800,5475452500,211000,211000,211500,211000,96
|
|
20241108,140700,5455196000,211000,211000,211500,211000,43
|
|
20241108,140600,5446121000,211000,211000,211500,211000,253
|
|
20241108,140500,5392737500,211000,211000,211000,211000,85
|
|
20241108,140400,5374802500,211500,211000,211500,211000,157
|
|
20241108,140300,5341668500,211000,211000,211500,211000,45
|
|
20241108,140200,5332164500,211000,211500,211500,211000,27
|
|
20241108,140100,5326466500,211500,211000,211500,211000,41
|
|
20241108,140000,5317811000,211000,211000,211500,211000,49
|
|
20241108,135900,5307464000,211000,211000,211500,211000,51
|
|
20241108,135800,5296702500,211500,211000,211500,211000,153
|
|
20241108,135700,5264418500,211000,211500,211500,211000,19
|
|
20241108,135600,5260407000,211000,211000,211000,211000,48
|
|
20241108,135500,5250279000,211000,211000,211500,211000,44
|
|
20241108,135400,5240990500,211000,211500,211500,211000,467
|
|
20241108,135300,5142231500,212000,211500,212000,211500,51
|
|
20241108,135200,5131440000,211500,211500,211500,211500,25
|
|
20241108,135100,5126152500,212000,212000,212000,211500,69
|
|
20241108,135000,5111547500,211500,211500,211500,211500,18
|
|
20241108,134900,5107740500,211500,211500,212000,211500,93
|
|
20241108,134800,5088070000,211500,211500,211500,211500,43
|
|
20241108,134700,5078975500,211500,211500,212000,211500,24
|
|
20241108,134600,5073898500,211500,211500,212000,211500,46
|
|
20241108,134500,5064164000,212000,212000,212000,211500,34
|
|
20241108,134400,5056964000,211500,211500,211500,211500,29
|
|
20241108,134300,5050830500,211500,212000,212000,211500,72
|
|
20241108,134200,5035602000,211500,211500,211500,211500,79
|
|
20241108,134100,5018893500,211500,211500,212000,211500,29
|
|
20241108,134000,5012759500,211500,211500,212000,211500,24
|
|
20241108,133900,5007682000,211500,211500,212000,211500,94
|
|
20241108,133800,4987800000,211500,212000,212000,211500,46
|
|
20241108,133700,4978068000,212000,211500,212000,211500,12
|
|
20241108,133600,4975526500,211500,212000,212000,211500,26
|
|
20241108,133500,4970025000,211500,212000,212000,211500,103
|
|
20241108,133400,4948213500,211500,211500,212000,211500,27
|
|
20241108,133300,4942502500,211500,212000,212000,211500,53
|
|
20241108,133200,4931290000,211500,212000,212000,211500,40
|
|
20241108,133100,4922829500,212000,211500,212000,211500,179
|
|
20241108,133000,4884969500,211500,211500,212000,211500,31
|
|
20241108,132900,4878410500,211500,212000,212000,211500,35
|
|
20241108,132800,4871000500,211500,211500,212000,211500,90
|
|
20241108,132700,4851939500,211500,212000,212000,211500,8
|
|
20241108,132600,4850246500,212000,212000,212000,211500,22
|
|
20241108,132500,4845588500,211500,211500,212000,211500,56
|
|
20241108,132400,4833744000,212000,211500,212000,211500,37
|
|
20241108,132300,4825912000,212000,212000,212000,211500,15
|
|
20241108,132200,4822733000,212000,211500,212000,211500,26
|
|
20241108,132100,4817233500,211500,211500,212000,211500,55
|
|
20241108,132000,4805598000,211500,211500,212000,211500,43
|
|
20241108,131900,4796501500,211500,211500,211500,211500,20
|
|
20241108,131800,4792271500,211500,211500,211500,211500,24
|
|
20241108,131700,4787195500,211500,212000,212000,211500,29
|
|
20241108,131600,4781059500,211500,212000,212000,211500,61
|
|
20241108,131500,4768156000,212000,212000,212000,211500,46
|
|
20241108,131400,4758422500,211500,211500,211500,211500,19
|
|
20241108,131300,4754404000,211500,211500,211500,211500,1
|
|
20241108,131200,4754192500,212000,212000,212000,211500,153
|
|
20241108,131100,4721770000,212000,211500,212000,211500,141
|
|
20241108,131000,4691945500,212000,211500,212000,211500,20
|
|
20241108,130900,4687713500,211500,212000,212000,211500,82
|
|
20241108,130800,4670368500,211500,212000,212000,211500,48
|
|
20241108,130700,4660215500,211500,212000,212000,211500,50
|
|
20241108,130600,4649635000,211500,211500,212000,211500,7
|
|
20241108,130500,4648154000,211500,211500,212000,211500,61
|
|
20241108,130400,4635251500,212000,212000,212000,212000,478
|
|
20241108,130300,4533915500,212000,212000,212000,212000,25
|
|
20241108,130200,4528615500,212000,212000,212000,212000,39
|
|
20241108,130100,4520347500,212000,212000,212500,212000,50
|
|
20241108,130000,4509744000,212000,212000,212500,212000,12
|
|
20241108,125900,4507198500,212000,212000,212000,212000,7
|
|
20241108,125800,4505714500,212000,212000,212000,212000,56
|
|
20241108,125700,4493842500,212500,212000,212500,212000,25
|
|
20241108,125600,4488542000,212000,212000,212000,212000,39
|
|
20241108,125500,4480274000,212000,212000,212500,212000,39
|
|
20241108,125400,4472000500,212500,212000,212500,212000,36
|
|
20241108,125300,4464368000,212000,212500,212500,212000,7
|
|
20241108,125200,4462882500,212500,212000,212500,212000,32
|
|
20241108,125100,4456096000,212500,212500,212500,212000,155
|
|
20241108,125000,4423233000,212500,212000,212500,212000,378
|
|
20241108,124900,4342930000,212000,212500,212500,212000,56
|
|
20241108,124800,4331056000,212500,212500,212500,212500,1070
|
|
20241108,124700,4103681000,212500,212500,212500,212500,70
|
|
20241108,124600,4088806000,212500,213000,213000,212500,10
|
|
20241108,124500,4086678500,212500,212500,213000,212500,35
|
|
20241108,124400,4079236500,212500,213000,213000,212500,83
|
|
20241108,124300,4061596500,213000,213000,213000,212500,69
|
|
20241108,124200,4046904500,213000,213000,213500,213000,186
|
|
20241108,124100,4007286000,213000,213000,213000,213000,40
|
|
20241108,124000,3998766000,213000,213500,213500,213000,26
|
|
20241108,123900,3993226000,213000,213000,213000,213000,144
|
|
20241108,123800,3962554000,213000,213000,213000,213000,21
|
|
20241108,123700,3958081000,213000,213000,213000,213000,54
|
|
20241108,123600,3946579000,213000,213000,213000,213000,9
|
|
20241108,123500,3944662000,213000,213000,213500,213000,23
|
|
20241108,123400,3939762500,213000,213000,213500,213000,35
|
|
20241108,123300,3932306000,213500,213500,213500,213000,38
|
|
20241108,123200,3924195000,213000,213500,213500,213000,3
|
|
20241108,123100,3923555500,213000,213000,213500,213000,53
|
|
20241108,123000,3912258500,213000,213500,213500,213000,120
|
|
20241108,122900,3886696000,213500,213500,213500,213500,107
|
|
20241108,122800,3863851500,213500,213000,213500,213000,24
|
|
20241108,122700,3858739000,213000,213000,213000,213000,44
|
|
20241108,122600,3849367000,213000,213500,213500,213000,8
|
|
20241108,122500,3847662500,213500,213500,213500,213000,16
|
|
20241108,122400,3844250000,213000,213500,213500,213000,33
|
|
20241108,122300,3837220500,213000,213000,213500,213000,29
|
|
20241108,122200,3831042500,213000,213000,213000,213000,1
|
|
20241108,122100,3830829500,213000,213000,213500,213000,37
|
|
20241108,122000,3822947500,213000,213000,213500,213000,39
|
|
20241108,121900,3814639000,213000,213000,213000,213000,10
|
|
20241108,121800,3812509000,213000,213000,213000,213000,25
|
|
20241108,121700,3807184000,213000,213000,213000,213000,38
|
|
20241108,121600,3799090000,213500,213500,213500,213000,7
|
|
20241108,121500,3797597500,213000,213000,213500,213000,19
|
|
20241108,121400,3793545000,213500,213000,213500,213000,33
|
|
20241108,121300,3786515500,213000,213000,213500,213000,21
|
|
20241108,121200,3782042000,213500,213500,213500,213500,29
|
|
20241108,121100,3775850500,213500,213000,213500,213000,19
|
|
20241108,121000,3771803000,213000,213000,213500,213000,41
|
|
20241108,120900,3763069000,213500,213000,213500,213000,7
|
|
20241108,120800,3761577500,213000,213500,213500,213000,44
|
|
20241108,120700,3752204000,213500,213000,213500,213000,46
|
|
20241108,120600,3742405500,213500,214000,214000,213500,11
|
|
20241108,120500,3740056500,213500,213500,213500,213500,64
|
|
20241108,120400,3726392500,213000,213000,213500,213000,168
|
|
20241108,120300,3690568500,213000,213000,213500,213000,30
|
|
20241108,120200,3684178000,213500,213000,213500,213000,12
|
|
20241108,120100,3681618000,213000,213500,213500,213000,22
|
|
20241108,120000,3676931000,213000,213000,213000,213000,37
|
|
20241108,115900,3669050000,213000,213000,213500,213000,85
|
|
20241108,115800,3650912500,213000,213000,213000,213000,12
|
|
20241108,115700,3648356500,213000,213000,213000,213000,40
|
|
20241108,115600,3639836500,213000,213000,213500,213000,26
|
|
20241108,115500,3634297500,213000,213000,213000,213000,266
|
|
20241108,115400,3577639500,213000,213000,213500,213000,34
|
|
20241108,115300,3570392500,213500,213000,213500,213000,35
|
|
20241108,115200,3562937000,213000,213500,213500,213000,17
|
|
20241108,115100,3559313000,213500,213500,213500,213000,12
|
|
20241108,115000,3556753500,213000,213500,213500,213000,68
|
|
20241108,114900,3542253000,213500,213500,213500,213500,99
|
|
20241108,114800,3521116500,213000,213000,213000,213000,5
|
|
20241108,114700,3520051500,213500,213000,213500,213000,55
|
|
20241108,114600,3508324500,213000,213000,213000,213000,22
|
|
20241108,114500,3503638500,213500,213000,213500,213000,7
|
|
20241108,114400,3502146500,213000,213000,213500,213000,74
|
|
20241108,114300,3486380500,213000,213500,213500,213000,37
|
|
20241108,114200,3478498500,213000,213500,213500,213000,21
|
|
20241108,114100,3474020500,213000,213500,213500,213000,246
|
|
20241108,114000,3421565500,213500,213500,213500,213500,62
|
|
20241108,113900,3408328500,213500,213500,213500,213500,18
|
|
20241108,113800,3404485500,213500,213500,213500,213500,21
|
|
20241108,113700,3400002000,213500,214000,214000,213500,18
|
|
20241108,113600,3396158500,213500,213500,213500,213500,40
|
|
20241108,113500,3387618500,214000,213500,214000,213500,2
|
|
20241108,113400,3387191000,213500,213500,214000,213500,12
|
|
20241108,113300,3384628500,213500,214000,214000,213500,56
|
|
20241108,113200,3372669500,214000,213500,214000,213500,4
|
|
20241108,113100,3371815000,214000,213500,214000,213500,3
|
|
20241108,113000,3371174000,213500,213500,214000,213500,101
|
|
20241108,112900,3349581000,213500,213500,213500,213500,49
|
|
20241108,112800,3339119500,213500,213500,213500,213500,70
|
|
20241108,112700,3324174500,213500,213000,213500,213000,23
|
|
20241108,112600,3319271500,213500,213500,213500,213500,125
|
|
20241108,112500,3292584000,213500,213500,213500,213500,76
|
|
20241108,112400,3276358000,213500,213500,213500,213500,4
|
|
20241108,112300,3275504000,213500,213500,213500,213500,51
|
|
20241108,112200,3264615500,214000,213500,214000,213500,6
|
|
20241108,112100,3263334000,213500,213500,214000,213500,35
|
|
20241108,112000,3255851500,213500,213500,213500,213500,36
|
|
20241108,111900,3248165500,213500,214000,214000,213500,21
|
|
20241108,111800,3243672000,214000,214000,214000,214000,9
|
|
20241108,111700,3241746000,213500,214000,214000,213500,100
|
|
20241108,111600,3220378500,214000,214500,214500,214000,183
|
|
20241108,111500,3181152000,214500,214000,214500,214000,2
|
|
20241108,111400,3180723500,214000,214500,214500,214000,6
|
|
20241108,111300,3179438500,214000,214000,214500,214000,52
|
|
20241108,111200,3168310000,214000,213500,214000,213500,8
|
|
20241108,111100,3166599500,214000,213500,214000,213500,35
|
|
20241108,111000,3159112500,213500,213500,213500,213500,16
|
|
20241108,110900,3155696500,213500,213500,214000,213500,54
|
|
20241108,110800,3144166000,214000,214000,214000,214000,44
|
|
20241108,110700,3134750000,214000,214000,214000,213500,17
|
|
20241108,110600,3131114500,213500,214000,214000,213500,73
|
|
20241108,110500,3115508500,214000,214000,214500,214000,11
|
|
20241108,110400,3113151500,214000,214000,214000,214000,32
|
|
20241108,110300,3106303500,214000,214000,214000,214000,37
|
|
20241108,110200,3098385500,214000,214000,214000,214000,20
|
|
20241108,110100,3094105500,214000,213500,214000,213500,212
|
|
20241108,110000,3048740000,213500,213500,214000,213500,12
|
|
20241108,105900,3046177500,213500,213500,213500,213000,96
|
|
20241108,105800,3025689000,213000,213500,213500,213000,87
|
|
20241108,105700,3007115000,213500,213500,213500,213000,172
|
|
20241108,105600,2970396000,213000,213000,213500,213000,74
|
|
20241108,105500,2954631500,213000,213000,213500,213000,19
|
|
20241108,105400,2950584000,213000,213000,213000,213000,54
|
|
20241108,105300,2939082000,213000,213000,213000,213000,23
|
|
20241108,105200,2934183000,213000,213000,213000,213000,83
|
|
20241108,105100,2916504000,213000,213500,213500,213000,25
|
|
20241108,105000,2911176000,213500,213000,214000,213000,10
|
|
20241108,104900,2909039500,213000,213000,213500,213000,66
|
|
20241108,104800,2894978500,213000,213500,213500,213000,15
|
|
20241108,104700,2891777500,213000,212500,214000,212500,156
|
|
20241108,104600,2858561000,213500,212500,213500,212500,455
|
|
20241108,104500,2761502000,213500,213000,213500,212500,253
|
|
20241108,104400,2707614500,212500,213000,213000,212000,21
|
|
20241108,104300,2703152500,212000,213000,213000,212000,1125
|
|
20241108,104200,2463783500,213000,213000,213500,213000,116
|
|
20241108,104100,2439073500,213500,213000,213500,213000,38
|
|
20241108,104000,2430966000,213000,213500,213500,213000,28
|
|
20241108,103900,2424994500,213500,213000,213500,213000,137
|
|
20241108,103800,2395810000,213500,213500,214000,213500,236
|
|
20241108,103700,2345423500,213500,213500,213500,213500,77
|
|
20241108,103600,2328984000,213500,214000,214000,213500,696
|
|
20241108,103500,2180068500,214000,214000,214000,214000,91
|
|
20241108,103400,2160594500,214000,214000,214500,214000,16
|
|
20241108,103300,2157170000,214000,214000,214000,214000,93
|
|
20241108,103200,2137268000,214000,214000,214000,214000,58
|
|
20241108,103100,2124856000,214000,214000,214000,214000,10
|
|
20241108,103000,2122716000,214500,214500,214500,214000,10
|
|
20241108,102900,2120574000,214500,214000,214500,214000,71
|
|
20241108,102800,2105371500,214000,214500,214500,214000,26
|
|
20241108,102700,2099797500,214000,214500,214500,214000,42
|
|
20241108,102600,2090792500,214500,214500,214500,214000,237
|
|
20241108,102500,2039978500,214500,214500,214500,214500,66
|
|
20241108,102400,2025821500,214500,214500,214500,214500,81
|
|
20241108,102300,2008447000,214500,214500,214500,214500,4
|
|
20241108,102200,2007589000,214500,214500,214500,214500,67
|
|
20241108,102100,1993217500,214500,215000,215000,214500,2
|
|
20241108,102000,1992788000,214500,215000,215000,214500,36
|
|
20241108,101900,1985065500,214500,214000,215000,214000,194
|
|
20241108,101800,1943479000,214000,214000,214000,214000,4
|
|
20241108,101700,1942623000,214500,214500,214500,214000,291
|
|
20241108,101600,1880295000,214500,214500,214500,214500,30
|
|
20241108,101500,1873860000,214500,214500,214500,214500,95
|
|
20241108,101400,1853482500,214500,214500,215000,214500,37
|
|
20241108,101300,1845545500,214500,215000,215000,214500,102
|
|
20241108,101200,1823665500,215000,215000,215500,214500,73
|
|
20241108,101100,1807963000,215500,215000,215500,215000,120
|
|
20241108,101000,1782162000,215000,215000,215500,215000,41
|
|
20241108,100900,1773346000,215500,215000,215500,215000,175
|
|
20241108,100800,1735720500,215000,215500,215500,215000,63
|
|
20241108,100700,1722172500,215500,215000,215500,215000,17
|
|
20241108,100600,1718512500,215500,215000,215500,215000,25
|
|
20241108,100500,1713135500,215500,215000,215500,215000,73
|
|
20241108,100400,1697434500,215000,215500,215500,215000,77
|
|
20241108,100300,1680857000,215000,215500,215500,215000,29
|
|
20241108,100200,1674610000,215500,215000,215500,215000,61
|
|
20241108,100100,1661493500,215500,214500,215500,214500,69
|
|
20241108,100000,1646657000,214500,215500,215500,214500,13
|
|
20241108,095900,1643865500,214000,214500,215500,214000,250
|
|
20241108,095800,1590250500,215500,215500,216000,214500,316
|
|
20241108,095700,1522184500,215000,215000,215000,214500,337
|
|
20241108,095600,1449780500,214500,214000,215500,214000,83
|
|
20241108,095500,1432012000,214000,215000,216500,214000,676
|
|
20241108,095400,1286926500,216000,216000,216000,215000,137
|
|
20241108,095300,1257345500,216000,214500,216000,214500,389
|
|
20241108,095200,1173626000,215000,215000,215000,214500,460
|
|
20241108,095100,1074748500,215000,216000,216000,215000,379
|
|
20241108,095000,993114500,216000,215500,216000,215500,114
|
|
20241108,094900,968511000,216000,216000,216000,216000,14
|
|
20241108,094800,965487000,215500,216000,216500,215500,476
|
|
20241108,094700,862737500,216000,216500,216500,216000,26
|
|
20241108,094600,857120500,216000,216500,216500,216000,43
|
|
20241108,094500,847828000,216500,217000,217000,216000,220
|
|
20241108,094400,800191000,217000,216500,217000,216500,134
|
|
20241108,094300,771172000,216500,217500,217500,216500,406
|
|
20241108,094200,683177500,217000,217500,217500,217000,194
|
|
20241108,094100,640983000,218000,219000,219000,218000,475
|
|
20241108,094000,537350000,219000,218500,219000,218500,11
|
|
20241108,093900,534945000,218500,218500,218500,218500,4
|
|
20241108,093800,534071000,218500,218500,219000,218500,19
|
|
20241108,093700,529913000,218500,219000,219000,218500,262
|
|
20241108,093600,472602000,219000,219000,219000,219000,8
|
|
20241108,093500,470850000,219000,219500,219500,219000,196
|
|
20241108,093400,427847500,220000,219500,220000,219500,5
|
|
20241108,093300,426749500,219500,219500,219500,219500,39
|
|
20241108,093200,418189000,219500,220000,220000,219500,140
|
|
20241108,093100,387429000,220000,219500,220000,219500,14
|
|
20241108,093000,384349500,219500,219500,219500,219500,6
|
|
20241108,092900,383032500,219500,219000,220000,219000,15
|
|
20241108,092800,379736000,219000,219000,219000,219000,27
|
|
20241108,092700,373823000,220000,219500,220000,219000,92
|
|
20241108,092600,353603500,220000,220000,220000,219500,6
|
|
20241108,092500,352284000,220000,220000,220000,220000,36
|
|
20241108,092400,344364000,219500,219000,220000,219000,75
|
|
20241108,092300,327898500,219000,219000,219000,219000,10
|
|
20241108,092200,325708500,219000,219500,219500,219000,23
|
|
20241108,092100,320663500,219500,219000,219500,219000,6
|
|
20241108,092000,319349000,219500,219000,219500,219000,33
|
|
20241108,091900,312106500,219500,219500,219500,219000,8
|
|
20241108,091800,310351500,219000,219500,219500,219000,8
|
|
20241108,091700,308598000,219500,219000,219500,219000,16
|
|
20241108,091600,305093000,219000,219000,219000,219000,14
|
|
20241108,091500,302027000,219500,219000,219500,219000,47
|
|
20241108,091400,291729000,219000,218500,219000,218500,50
|
|
20241108,091300,280780500,218500,219000,219000,218500,43
|
|
20241108,091200,271364000,219000,219000,219000,218500,65
|
|
20241108,091100,257137000,219000,219000,219000,218500,53
|
|
20241108,091000,245534500,219000,219500,219500,219000,130
|
|
20241108,090900,217059500,219000,219000,219500,218500,84
|
|
20241108,090800,198666000,219000,219000,219000,218500,48
|
|
20241108,090700,188156500,219000,219000,219500,219000,32
|
|
20241108,090600,181139500,219000,218500,219000,218500,49
|
|
20241108,090500,170423000,218500,218500,218500,218500,9
|
|
20241108,090400,168456500,218500,218500,218500,218500,90
|
|
20241108,090300,148791500,218500,219000,219000,218000,130
|
|
20241108,090200,120383500,218500,220000,220000,218500,118
|
|
20241108,090100,94506500,219000,220000,220000,219000,136
|
|
20241108,090000,64655000,220000,219000,220000,219000,295
|