732 lines
43 KiB
CSV
732 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,210900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,210800,239614148700,208500,208500,208500,208500,0
|
|
20241107,210700,239614148700,208500,208500,208500,208500,0
|
|
20241107,210600,239614148700,208500,208500,208500,208500,0
|
|
20241107,210500,239614148700,208500,208500,208500,208500,0
|
|
20241107,210400,239614148700,208500,208500,208500,208500,0
|
|
20241107,210300,239614148700,208500,208500,208500,208500,0
|
|
20241107,210200,239614148700,208500,208500,208500,208500,0
|
|
20241107,210100,239614148700,208500,208500,208500,208500,0
|
|
20241107,210000,239614148700,208500,208500,208500,208500,0
|
|
20241107,205900,239614148700,208500,208500,208500,208500,0
|
|
20241107,205800,239614148700,208500,208500,208500,208500,0
|
|
20241107,205700,239614148700,208500,208500,208500,208500,0
|
|
20241107,205600,239614148700,208500,208500,208500,208500,0
|
|
20241107,205500,239614148700,208500,208500,208500,208500,0
|
|
20241107,205400,239614148700,208500,208500,208500,208500,0
|
|
20241107,205300,239614148700,208500,208500,208500,208500,0
|
|
20241107,205200,239614148700,208500,208500,208500,208500,0
|
|
20241107,205100,239614148700,208500,208500,208500,208500,0
|
|
20241107,205000,239614148700,208500,208500,208500,208500,0
|
|
20241107,204900,239614148700,208500,208500,208500,208500,0
|
|
20241107,204800,239614148700,208500,208500,208500,208500,0
|
|
20241107,204700,239614148700,208500,208500,208500,208500,0
|
|
20241107,204600,239614148700,208500,208500,208500,208500,0
|
|
20241107,204500,239614148700,208500,208500,208500,208500,0
|
|
20241107,204400,239614148700,208500,208500,208500,208500,0
|
|
20241107,204300,239614148700,208500,208500,208500,208500,0
|
|
20241107,204200,239614148700,208500,208500,208500,208500,0
|
|
20241107,204100,239614148700,208500,208500,208500,208500,0
|
|
20241107,204000,239614148700,208500,208500,208500,208500,0
|
|
20241107,203900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,203800,239614148700,208500,208500,208500,208500,0
|
|
20241107,203700,239614148700,208500,208500,208500,208500,0
|
|
20241107,203600,239614148700,208500,208500,208500,208500,0
|
|
20241107,203500,239614148700,208500,208500,208500,208500,0
|
|
20241107,203400,239614148700,208500,208500,208500,208500,0
|
|
20241107,203300,239614148700,208500,208500,208500,208500,0
|
|
20241107,203200,239614148700,208500,208500,208500,208500,0
|
|
20241107,203100,239614148700,208500,208500,208500,208500,0
|
|
20241107,203000,239614148700,208500,208500,208500,208500,0
|
|
20241107,202900,239614148700,208500,208500,208500,208500,0
|
|
20241107,202800,239614148700,208500,208500,208500,208500,0
|
|
20241107,202700,239614148700,208500,208500,208500,208500,0
|
|
20241107,202600,239614148700,208500,208500,208500,208500,0
|
|
20241107,202500,239614148700,208500,208500,208500,208500,0
|
|
20241107,202400,239614148700,208500,208500,208500,208500,0
|
|
20241107,202300,239614148700,208500,208500,208500,208500,0
|
|
20241107,202200,239614148700,208500,208500,208500,208500,0
|
|
20241107,202100,239614148700,208500,208500,208500,208500,0
|
|
20241107,202000,239614148700,208500,208500,208500,208500,0
|
|
20241107,201900,239614148700,208500,208500,208500,208500,0
|
|
20241107,201800,239614148700,208500,208500,208500,208500,0
|
|
20241107,201700,239614148700,208500,208500,208500,208500,0
|
|
20241107,201600,239614148700,208500,208500,208500,208500,0
|
|
20241107,201500,239614148700,208500,208500,208500,208500,0
|
|
20241107,201400,239614148700,208500,208500,208500,208500,0
|
|
20241107,201300,239614148700,208500,208500,208500,208500,0
|
|
20241107,201200,239614148700,208500,208500,208500,208500,0
|
|
20241107,201100,239614148700,208500,208500,208500,208500,0
|
|
20241107,201000,239614148700,208500,208500,208500,208500,0
|
|
20241107,200900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,200800,239614148700,208500,208500,208500,208500,0
|
|
20241107,200700,239614148700,208500,208500,208500,208500,0
|
|
20241107,200600,239614148700,208500,208500,208500,208500,0
|
|
20241107,200500,239614148700,208500,208500,208500,208500,0
|
|
20241107,200400,239614148700,208500,208500,208500,208500,0
|
|
20241107,200300,239614148700,208500,208500,208500,208500,0
|
|
20241107,200200,239614148700,208500,208500,208500,208500,0
|
|
20241107,200100,239614148700,208500,208500,208500,208500,0
|
|
20241107,200000,239614148700,208500,208500,208500,208500,0
|
|
20241107,195900,239614148700,208500,208500,208500,208500,0
|
|
20241107,195800,239614148700,208500,208500,208500,208500,0
|
|
20241107,195700,239614148700,208500,208500,208500,208500,0
|
|
20241107,195600,239614148700,208500,208500,208500,208500,0
|
|
20241107,195500,239614148700,208500,208500,208500,208500,0
|
|
20241107,195400,239614148700,208500,208500,208500,208500,0
|
|
20241107,195300,239614148700,208500,208500,208500,208500,0
|
|
20241107,195200,239614148700,208500,208500,208500,208500,0
|
|
20241107,195100,239614148700,208500,208500,208500,208500,0
|
|
20241107,195000,239614148700,208500,208500,208500,208500,0
|
|
20241107,194900,239614148700,208500,208500,208500,208500,0
|
|
20241107,194800,239614148700,208500,208500,208500,208500,0
|
|
20241107,194700,239614148700,208500,208500,208500,208500,0
|
|
20241107,194600,239614148700,208500,208500,208500,208500,0
|
|
20241107,194500,239614148700,208500,208500,208500,208500,0
|
|
20241107,194400,239614148700,208500,208500,208500,208500,0
|
|
20241107,194300,239614148700,208500,208500,208500,208500,0
|
|
20241107,194200,239614148700,208500,208500,208500,208500,0
|
|
20241107,194100,239614148700,208500,208500,208500,208500,0
|
|
20241107,194000,239614148700,208500,208500,208500,208500,0
|
|
20241107,193900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,193800,239614148700,208500,208500,208500,208500,0
|
|
20241107,193700,239614148700,208500,208500,208500,208500,0
|
|
20241107,193600,239614148700,208500,208500,208500,208500,0
|
|
20241107,193500,239614148700,208500,208500,208500,208500,0
|
|
20241107,193400,239614148700,208500,208500,208500,208500,0
|
|
20241107,193300,239614148700,208500,208500,208500,208500,0
|
|
20241107,193200,239614148700,208500,208500,208500,208500,0
|
|
20241107,193100,239614148700,208500,208500,208500,208500,0
|
|
20241107,193000,239614148700,208500,208500,208500,208500,0
|
|
20241107,192900,239614148700,208500,208500,208500,208500,0
|
|
20241107,192800,239614148700,208500,208500,208500,208500,0
|
|
20241107,192700,239614148700,208500,208500,208500,208500,0
|
|
20241107,192600,239614148700,208500,208500,208500,208500,0
|
|
20241107,192500,239614148700,208500,208500,208500,208500,0
|
|
20241107,192400,239614148700,208500,208500,208500,208500,0
|
|
20241107,192300,239614148700,208500,208500,208500,208500,0
|
|
20241107,192200,239614148700,208500,208500,208500,208500,0
|
|
20241107,192100,239614148700,208500,208500,208500,208500,0
|
|
20241107,192000,239614148700,208500,208500,208500,208500,0
|
|
20241107,191900,239614148700,208500,208500,208500,208500,0
|
|
20241107,191800,239614148700,208500,208500,208500,208500,0
|
|
20241107,191700,239614148700,208500,208500,208500,208500,0
|
|
20241107,191600,239614148700,208500,208500,208500,208500,0
|
|
20241107,191500,239614148700,208500,208500,208500,208500,0
|
|
20241107,191400,239614148700,208500,208500,208500,208500,0
|
|
20241107,191300,239614148700,208500,208500,208500,208500,0
|
|
20241107,191200,239614148700,208500,208500,208500,208500,0
|
|
20241107,191100,239614148700,208500,208500,208500,208500,0
|
|
20241107,191000,239614148700,208500,208500,208500,208500,0
|
|
20241107,190900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,190800,239614148700,208500,208500,208500,208500,0
|
|
20241107,190700,239614148700,208500,208500,208500,208500,0
|
|
20241107,190600,239614148700,208500,208500,208500,208500,0
|
|
20241107,190500,239614148700,208500,208500,208500,208500,0
|
|
20241107,190400,239614148700,208500,208500,208500,208500,0
|
|
20241107,190300,239614148700,208500,208500,208500,208500,0
|
|
20241107,190200,239614148700,208500,208500,208500,208500,0
|
|
20241107,190100,239614148700,208500,208500,208500,208500,0
|
|
20241107,190000,239614148700,208500,208500,208500,208500,0
|
|
20241107,185900,239614148700,208500,208500,208500,208500,0
|
|
20241107,185800,239614148700,208500,208500,208500,208500,0
|
|
20241107,185700,239614148700,208500,208500,208500,208500,0
|
|
20241107,185600,239614148700,208500,208500,208500,208500,0
|
|
20241107,185500,239614148700,208500,208500,208500,208500,0
|
|
20241107,185400,239614148700,208500,208500,208500,208500,0
|
|
20241107,185300,239614148700,208500,208500,208500,208500,0
|
|
20241107,185200,239614148700,208500,208500,208500,208500,0
|
|
20241107,185100,239614148700,208500,208500,208500,208500,0
|
|
20241107,185000,239614148700,208500,208500,208500,208500,0
|
|
20241107,184900,239614148700,208500,208500,208500,208500,0
|
|
20241107,184800,239614148700,208500,208500,208500,208500,0
|
|
20241107,184700,239614148700,208500,208500,208500,208500,0
|
|
20241107,184600,239614148700,208500,208500,208500,208500,0
|
|
20241107,184500,239614148700,208500,208500,208500,208500,0
|
|
20241107,184400,239614148700,208500,208500,208500,208500,0
|
|
20241107,184300,239614148700,208500,208500,208500,208500,0
|
|
20241107,184200,239614148700,208500,208500,208500,208500,0
|
|
20241107,184100,239614148700,208500,208500,208500,208500,0
|
|
20241107,184000,239614148700,208500,208500,208500,208500,0
|
|
20241107,183900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,183800,239614148700,208500,208500,208500,208500,0
|
|
20241107,183700,239614148700,208500,208500,208500,208500,0
|
|
20241107,183600,239614148700,208500,208500,208500,208500,0
|
|
20241107,183500,239614148700,208500,208500,208500,208500,0
|
|
20241107,183400,239614148700,208500,208500,208500,208500,0
|
|
20241107,183300,239614148700,208500,208500,208500,208500,0
|
|
20241107,183200,239614148700,208500,208500,208500,208500,0
|
|
20241107,183100,239614148700,208500,208500,208500,208500,0
|
|
20241107,183000,239614148700,208500,208500,208500,208500,0
|
|
20241107,182900,239614148700,208500,208500,208500,208500,0
|
|
20241107,182800,239614148700,208500,208500,208500,208500,0
|
|
20241107,182700,239614148700,208500,208500,208500,208500,0
|
|
20241107,182600,239614148700,208500,208500,208500,208500,0
|
|
20241107,182500,239614148700,208500,208500,208500,208500,0
|
|
20241107,182400,239614148700,208500,208500,208500,208500,0
|
|
20241107,182300,239614148700,208500,208500,208500,208500,0
|
|
20241107,182200,239614148700,208500,208500,208500,208500,0
|
|
20241107,182100,239614148700,208500,208500,208500,208500,0
|
|
20241107,182000,239614148700,208500,208500,208500,208500,0
|
|
20241107,181900,239614148700,208500,208500,208500,208500,0
|
|
20241107,181800,239614148700,208500,208500,208500,208500,0
|
|
20241107,181700,239614148700,208500,208500,208500,208500,0
|
|
20241107,181600,239614148700,208500,208500,208500,208500,0
|
|
20241107,181500,239614148700,208500,208500,208500,208500,0
|
|
20241107,181400,239614148700,208500,208500,208500,208500,0
|
|
20241107,181300,239614148700,208500,208500,208500,208500,0
|
|
20241107,181200,239614148700,208500,208500,208500,208500,0
|
|
20241107,181100,239614148700,208500,208500,208500,208500,0
|
|
20241107,181000,239614148700,208500,208500,208500,208500,0
|
|
20241107,180900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,180800,239614148700,208500,208500,208500,208500,0
|
|
20241107,180700,239614148700,208500,208500,208500,208500,0
|
|
20241107,180600,239614148700,208500,208500,208500,208500,0
|
|
20241107,180500,239614148700,208500,208500,208500,208500,0
|
|
20241107,180400,239614148700,208500,208500,208500,208500,0
|
|
20241107,180300,239614148700,208500,208500,208500,208500,0
|
|
20241107,180200,239614148700,208500,208500,208500,208500,0
|
|
20241107,180100,239614148700,208500,208500,208500,208500,0
|
|
20241107,180000,239614148700,208500,208500,208500,208500,0
|
|
20241107,175900,239614148700,208500,208500,208500,208500,0
|
|
20241107,175800,239614148700,208500,208500,208500,208500,0
|
|
20241107,175700,239614148700,208500,208500,208500,208500,0
|
|
20241107,175600,239614148700,208500,208500,208500,208500,0
|
|
20241107,175500,239614148700,208500,208500,208500,208500,0
|
|
20241107,175400,239614148700,208500,208500,208500,208500,0
|
|
20241107,175300,239614148700,208500,208500,208500,208500,0
|
|
20241107,175200,239614148700,208500,208500,208500,208500,0
|
|
20241107,175100,239614148700,208500,208500,208500,208500,0
|
|
20241107,175000,239614148700,208500,208500,208500,208500,0
|
|
20241107,174900,239614148700,208500,208500,208500,208500,0
|
|
20241107,174800,239614148700,208500,208500,208500,208500,0
|
|
20241107,174700,239614148700,208500,208500,208500,208500,0
|
|
20241107,174600,239614148700,208500,208500,208500,208500,0
|
|
20241107,174500,239614148700,208500,208500,208500,208500,0
|
|
20241107,174400,239614148700,208500,208500,208500,208500,0
|
|
20241107,174300,239614148700,208500,208500,208500,208500,0
|
|
20241107,174200,239614148700,208500,208500,208500,208500,0
|
|
20241107,174100,239614148700,208500,208500,208500,208500,0
|
|
20241107,174000,239614148700,208500,208500,208500,208500,0
|
|
20241107,173900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,173800,239614148700,208500,208500,208500,208500,0
|
|
20241107,173700,239614148700,208500,208500,208500,208500,0
|
|
20241107,173600,239614148700,208500,208500,208500,208500,0
|
|
20241107,173500,239614148700,208500,208500,208500,208500,0
|
|
20241107,173400,239614148700,208500,208500,208500,208500,0
|
|
20241107,173300,239614148700,208500,208500,208500,208500,0
|
|
20241107,173200,239614148700,208500,208500,208500,208500,0
|
|
20241107,173100,239614148700,208500,208500,208500,208500,0
|
|
20241107,173000,239614148700,208500,208500,208500,208500,0
|
|
20241107,172900,239614148700,208500,208500,208500,208500,0
|
|
20241107,172800,239614148700,208500,208500,208500,208500,0
|
|
20241107,172700,239614148700,208500,208500,208500,208500,0
|
|
20241107,172600,239614148700,208500,208500,208500,208500,0
|
|
20241107,172500,239614148700,208500,208500,208500,208500,0
|
|
20241107,172400,239614148700,208500,208500,208500,208500,0
|
|
20241107,172300,239614148700,208500,208500,208500,208500,0
|
|
20241107,172200,239614148700,208500,208500,208500,208500,0
|
|
20241107,172100,239614148700,208500,208500,208500,208500,0
|
|
20241107,172000,239614148700,208500,208500,208500,208500,0
|
|
20241107,171900,239614148700,208500,208500,208500,208500,0
|
|
20241107,171800,239614148700,208500,208500,208500,208500,0
|
|
20241107,171700,239614148700,208500,208500,208500,208500,0
|
|
20241107,171600,239614148700,208500,208500,208500,208500,0
|
|
20241107,171500,239614148700,208500,208500,208500,208500,0
|
|
20241107,171400,239614148700,208500,208500,208500,208500,0
|
|
20241107,171300,239614148700,208500,208500,208500,208500,0
|
|
20241107,171200,239614148700,208500,208500,208500,208500,0
|
|
20241107,171100,239614148700,208500,208500,208500,208500,0
|
|
20241107,171000,239614148700,208500,208500,208500,208500,0
|
|
20241107,170900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,170800,239614148700,208500,208500,208500,208500,0
|
|
20241107,170700,239614148700,208500,208500,208500,208500,0
|
|
20241107,170600,239614148700,208500,208500,208500,208500,0
|
|
20241107,170500,239614148700,208500,208500,208500,208500,0
|
|
20241107,170400,239614148700,208500,208500,208500,208500,0
|
|
20241107,170300,239614148700,208500,208500,208500,208500,0
|
|
20241107,170200,239614148700,208500,208500,208500,208500,0
|
|
20241107,170100,239614148700,208500,208500,208500,208500,0
|
|
20241107,170000,239614148700,208500,208500,208500,208500,0
|
|
20241107,165900,239614148700,208500,208500,208500,208500,0
|
|
20241107,165800,239614148700,208500,208500,208500,208500,0
|
|
20241107,165700,239614148700,208500,208500,208500,208500,0
|
|
20241107,165600,239614148700,208500,208500,208500,208500,0
|
|
20241107,165500,239614148700,208500,208500,208500,208500,0
|
|
20241107,165400,239614148700,208500,208500,208500,208500,0
|
|
20241107,165300,239614148700,208500,208500,208500,208500,0
|
|
20241107,165200,239614148700,208500,208500,208500,208500,0
|
|
20241107,165100,239614148700,208500,208500,208500,208500,0
|
|
20241107,165000,239614148700,208500,208500,208500,208500,0
|
|
20241107,164900,239614148700,208500,208500,208500,208500,0
|
|
20241107,164800,239614148700,208500,208500,208500,208500,0
|
|
20241107,164700,239614148700,208500,208500,208500,208500,0
|
|
20241107,164600,239614148700,208500,208500,208500,208500,0
|
|
20241107,164500,239614148700,208500,208500,208500,208500,0
|
|
20241107,164400,239614148700,208500,208500,208500,208500,0
|
|
20241107,164300,239614148700,208500,208500,208500,208500,0
|
|
20241107,164200,239614148700,208500,208500,208500,208500,0
|
|
20241107,164100,239614148700,208500,208500,208500,208500,0
|
|
20241107,164000,239614148700,208500,208500,208500,208500,0
|
|
20241107,163900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,163800,239614148700,208500,208500,208500,208500,0
|
|
20241107,163700,239614148700,208500,208500,208500,208500,0
|
|
20241107,163600,239614148700,208500,208500,208500,208500,0
|
|
20241107,163500,239614148700,208500,208500,208500,208500,0
|
|
20241107,163400,239614148700,208500,208500,208500,208500,0
|
|
20241107,163300,239614148700,208500,208500,208500,208500,0
|
|
20241107,163200,239614148700,208500,208500,208500,208500,0
|
|
20241107,163100,239614148700,208500,208500,208500,208500,0
|
|
20241107,163000,239614148700,208500,208500,208500,208500,0
|
|
20241107,162900,239614148700,208500,208500,208500,208500,0
|
|
20241107,162800,239614148700,208500,208500,208500,208500,0
|
|
20241107,162700,239614148700,208500,208500,208500,208500,0
|
|
20241107,162600,239614148700,208500,208500,208500,208500,0
|
|
20241107,162500,239614148700,208500,208500,208500,208500,0
|
|
20241107,162400,239614148700,208500,208500,208500,208500,0
|
|
20241107,162300,239614148700,208500,208500,208500,208500,0
|
|
20241107,162200,239614148700,208500,208500,208500,208500,0
|
|
20241107,162100,239614148700,208500,208500,208500,208500,0
|
|
20241107,162000,239614148700,208500,208500,208500,208500,0
|
|
20241107,161900,239614148700,208500,208500,208500,208500,0
|
|
20241107,161800,239614148700,208500,208500,208500,208500,0
|
|
20241107,161700,239614148700,208500,208500,208500,208500,0
|
|
20241107,161600,239614148700,208500,208500,208500,208500,0
|
|
20241107,161500,239614148700,208500,208500,208500,208500,0
|
|
20241107,161400,239614148700,208500,208500,208500,208500,0
|
|
20241107,161300,239614148700,208500,208500,208500,208500,0
|
|
20241107,161200,239614148700,208500,208500,208500,208500,0
|
|
20241107,161100,239614148700,208500,208500,208500,208500,0
|
|
20241107,161000,239614148700,208500,208500,208500,208500,0
|
|
20241107,160900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,160800,239614148700,208500,208500,208500,208500,0
|
|
20241107,160700,239614148700,208500,208500,208500,208500,0
|
|
20241107,160600,239614148700,208500,208500,208500,208500,0
|
|
20241107,160500,239614148700,208500,208500,208500,208500,0
|
|
20241107,160400,239614148700,208500,208500,208500,208500,0
|
|
20241107,160300,239614148700,208500,208500,208500,208500,0
|
|
20241107,160200,239614148700,208500,208500,208500,208500,0
|
|
20241107,160100,239614148700,208500,208500,208500,208500,0
|
|
20241107,160000,239614148700,208500,208500,208500,208500,0
|
|
20241107,155900,239614148700,208500,208500,208500,208500,0
|
|
20241107,155800,239614148700,208500,208500,208500,208500,0
|
|
20241107,155700,239614148700,208500,208500,208500,208500,0
|
|
20241107,155600,239614148700,208500,208500,208500,208500,0
|
|
20241107,155500,239614148700,208500,208500,208500,208500,0
|
|
20241107,155400,239614148700,208500,208500,208500,208500,0
|
|
20241107,155300,239614148700,208500,208500,208500,208500,0
|
|
20241107,155200,239614148700,208500,208500,208500,208500,0
|
|
20241107,155100,239614148700,208500,208500,208500,208500,0
|
|
20241107,155000,239614148700,208500,208500,208500,208500,0
|
|
20241107,154900,239614148700,208500,208500,208500,208500,0
|
|
20241107,154800,239614148700,208500,208500,208500,208500,0
|
|
20241107,154700,239614148700,208500,208500,208500,208500,0
|
|
20241107,154600,239614148700,208500,208500,208500,208500,0
|
|
20241107,154500,239614148700,208500,208500,208500,208500,0
|
|
20241107,154400,239614148700,208500,208500,208500,208500,0
|
|
20241107,154300,239614148700,208500,208500,208500,208500,0
|
|
20241107,154200,239614148700,208500,208500,208500,208500,0
|
|
20241107,154100,239614148700,208500,208500,208500,208500,0
|
|
20241107,154000,239614148700,208500,208500,208500,208500,0
|
|
20241107,153900,239614148700,208500,208500,208500,208500,16477
|
|
20241107,153800,239614148700,208500,208500,208500,208500,0
|
|
20241107,153700,239614148700,208500,208500,208500,208500,0
|
|
20241107,153600,239614148700,208500,208500,208500,208500,0
|
|
20241107,153500,239614148700,208500,208500,208500,208500,0
|
|
20241107,153400,239614148700,208500,208500,208500,208500,0
|
|
20241107,153300,239614148700,208500,208500,208500,208500,0
|
|
20241107,153200,239614148700,208500,208500,208500,208500,0
|
|
20241107,153100,239614148700,208500,208500,208500,208500,0
|
|
20241107,153000,239614148700,208500,208500,208500,208500,16477
|
|
20241107,152900,236178694200,209000,209000,209000,209000,0
|
|
20241107,152800,236178694200,209000,209000,209000,209000,0
|
|
20241107,152700,236178694200,209000,209000,209000,209000,0
|
|
20241107,152600,236178694200,209000,209000,209000,209000,0
|
|
20241107,152500,236178694200,209000,209000,209000,209000,0
|
|
20241107,152400,236178694200,209000,209000,209000,209000,0
|
|
20241107,152300,236178694200,209000,209000,209000,209000,0
|
|
20241107,152200,236178694200,209000,209000,209000,209000,0
|
|
20241107,152100,236178694200,209000,209000,209000,209000,0
|
|
20241107,152000,236178694200,209000,209000,209000,209000,0
|
|
20241107,151900,236178694200,209000,208500,209000,208000,4579
|
|
20241107,151800,235223622700,208500,208000,208500,208000,1132
|
|
20241107,151700,234987718700,208500,208000,208500,208000,2554
|
|
20241107,151600,234455900700,208000,208000,208500,208000,681
|
|
20241107,151500,234314027200,208500,208000,208500,208000,865
|
|
20241107,151400,234133758700,208500,208500,208500,208000,1263
|
|
20241107,151300,233870472200,208000,209000,209000,208000,1494
|
|
20241107,151200,233558860700,208500,209000,209000,208500,1021
|
|
20241107,151100,233345687200,209000,208500,209000,208000,2615
|
|
20241107,151000,232800542700,208000,208000,208500,208000,1039
|
|
20241107,150900,232584024700,208000,208500,208500,208000,945
|
|
20241107,150800,232387356700,208000,208500,208500,208000,881
|
|
20241107,150700,232204041200,208000,208500,208500,208000,623
|
|
20241107,150600,232074368200,208500,208000,208500,208000,767
|
|
20241107,150500,231914623200,208500,208000,208500,208000,1031
|
|
20241107,150400,231700044700,208000,208500,208500,208000,852
|
|
20241107,150300,231522765200,208500,208000,208500,208000,640
|
|
20241107,150200,231389493200,208000,208500,208500,208000,475
|
|
20241107,150100,231290613200,208500,208500,209000,208000,678
|
|
20241107,150000,231149248700,208500,208500,209000,208000,2011
|
|
20241107,145900,230729825700,208000,208500,208500,208000,1512
|
|
20241107,145800,230414719700,208500,208500,208500,208000,1756
|
|
20241107,145700,230048843200,208500,208500,208500,208000,1016
|
|
20241107,145600,229837292200,208500,208500,208500,208000,1222
|
|
20241107,145500,229582882700,208500,208000,208500,208000,1090
|
|
20241107,145400,229355946700,208000,208500,208500,208000,797
|
|
20241107,145300,229190042700,208500,208500,208500,208000,954
|
|
20241107,145200,228991378200,208000,208500,208500,208000,684
|
|
20241107,145100,228848950200,208500,208000,208500,208000,526
|
|
20241107,145000,228739443200,208000,208500,208500,208000,654
|
|
20241107,144900,228603196200,208500,208000,208500,207500,2167
|
|
20241107,144800,228152827700,208000,207500,208000,207500,484
|
|
20241107,144700,228052236700,208000,208500,208500,207500,2458
|
|
20241107,144600,227540855700,208500,208000,208500,208000,588
|
|
20241107,144500,227418391700,208000,208000,208500,208000,618
|
|
20241107,144400,227289743200,208500,208000,208500,207500,834
|
|
20241107,144300,227116292700,208000,208000,208000,207500,641
|
|
20241107,144200,226983160200,207500,207500,208000,207000,1859
|
|
20241107,144100,226597424200,208000,208000,208000,207500,407
|
|
20241107,144000,226512895700,208000,208500,208500,207500,1402
|
|
20241107,143900,226221240200,208500,207500,208500,207500,2139
|
|
20241107,143800,225776043200,208000,207000,208000,207000,772
|
|
20241107,143700,225616048200,207000,208000,208000,207000,941
|
|
20241107,143600,225420741700,207500,207500,208000,207000,438
|
|
20241107,143500,225329749200,207000,207500,208000,207000,1873
|
|
20241107,143400,224941037200,207500,207500,207500,207000,540
|
|
20241107,143300,224829146200,207500,207500,207500,207000,1272
|
|
20241107,143200,224565634200,207500,207500,207500,207000,729
|
|
20241107,143100,224414619700,207000,207500,208000,207000,1488
|
|
20241107,143000,224105789200,207500,208500,208500,207500,1088
|
|
20241107,142900,223879743700,208500,208500,208500,208000,1266
|
|
20241107,142800,223616336200,208500,208000,208500,207500,1653
|
|
20241107,142700,223272586200,207500,208000,208000,207500,760
|
|
20241107,142600,223114738200,208000,208500,208500,207500,1331
|
|
20241107,142500,222837762700,208500,208000,208500,208000,368
|
|
20241107,142400,222761144700,208500,208000,208500,208000,316
|
|
20241107,142300,222695327200,208500,209000,209000,208000,486
|
|
20241107,142200,222594110700,208500,208500,209000,208500,707
|
|
20241107,142100,222446650200,208500,208500,209000,208000,1110
|
|
20241107,142000,222215176200,208500,208000,208500,207500,1383
|
|
20241107,141900,221927559200,207500,208500,208500,207500,1790
|
|
20241107,141800,221555276200,208500,208500,208500,208000,346
|
|
20241107,141700,221483200200,208500,208500,208500,208000,417
|
|
20241107,141600,221396324200,208500,208000,208500,208000,1426
|
|
20241107,141500,221099192200,208500,208500,208500,208000,502
|
|
20241107,141400,220994605700,208500,208500,208500,208000,562
|
|
20241107,141300,220877613700,208000,208500,209000,208000,1161
|
|
20241107,141200,220635534700,208500,209000,209000,208000,720
|
|
20241107,141100,220485480700,208500,208500,209000,208500,402
|
|
20241107,141000,220401525700,208500,208500,209000,208500,586
|
|
20241107,140900,220279186200,209000,209000,209000,208500,921
|
|
20241107,140800,220087031200,209000,209000,209000,208500,611
|
|
20241107,140700,219959535200,209000,209000,209000,208500,576
|
|
20241107,140600,219839308700,208500,208500,209000,208000,330
|
|
20241107,140500,219770463200,208500,208500,208500,208000,400
|
|
20241107,140400,219687121200,208000,208000,208500,208000,301
|
|
20241107,140300,219624425700,208500,209500,209500,208000,1269
|
|
20241107,140200,219359249200,209000,209000,209500,209000,573
|
|
20241107,140100,219239416700,209000,209000,209500,208500,969
|
|
20241107,140000,219036953700,209000,209000,209500,208000,653
|
|
20241107,135900,218900725200,208500,208500,209500,208000,2068
|
|
20241107,135800,218468823200,209000,208000,209000,208000,2669
|
|
20241107,135700,217912073200,208000,208000,208500,208000,652
|
|
20241107,135600,217776271200,208500,208000,208500,208000,737
|
|
20241107,135500,217622818700,208500,208000,208500,208000,895
|
|
20241107,135400,217436335700,208000,208000,208500,208000,759
|
|
20241107,135300,217278327700,208500,208000,208500,208000,451
|
|
20241107,135200,217184410700,208500,208500,208500,208000,1589
|
|
20241107,135100,216853521700,208500,208000,208500,208000,619
|
|
20241107,135000,216724618700,208500,208500,208500,208000,463
|
|
20241107,134900,216628186200,208500,208000,208500,208000,533
|
|
20241107,134800,216517208200,208000,208500,208500,208000,754
|
|
20241107,134700,216360282200,208500,208000,208500,208000,248
|
|
20241107,134600,216308645700,208500,208500,208500,208000,1113
|
|
20241107,134500,216077035700,208000,208000,208500,208000,488
|
|
20241107,134400,215975447700,208000,207500,208500,207500,901
|
|
20241107,134300,215787996700,208000,207500,208000,207500,409
|
|
20241107,134200,215702970200,207500,208000,208500,207500,1991
|
|
20241107,134100,215288829200,208000,207500,208500,207500,2454
|
|
20241107,134000,214778567200,207500,207500,208000,207500,766
|
|
20241107,133900,214619447200,208000,207500,208000,207500,541
|
|
20241107,133800,214507026200,208000,208000,208000,207500,435
|
|
20241107,133700,214416616200,208000,208000,208500,207000,978
|
|
20241107,133600,214213175700,208500,208000,208500,207500,510
|
|
20241107,133500,214107172700,208000,207500,208000,207000,1206
|
|
20241107,133400,213856960200,208000,206500,208000,206500,2595
|
|
20241107,133300,213318398700,207000,207000,207000,206000,1686
|
|
20241107,133200,212970028200,207000,206500,207000,206000,2401
|
|
20241107,133100,212474239700,206500,206500,207000,206000,3585
|
|
20241107,133000,211734120200,206500,206500,207000,206500,989
|
|
20241107,132900,211529733200,207000,208000,208500,206500,6388
|
|
20241107,132800,210204951200,208000,208000,208500,208000,680
|
|
20241107,132700,210063434700,208500,208500,208500,208000,1012
|
|
20241107,132600,209852636200,208500,208500,208500,208000,489
|
|
20241107,132500,209750837700,208000,208500,209000,208000,912
|
|
20241107,132400,209560775200,208500,209000,209000,208000,1321
|
|
20241107,132300,209285351200,209000,208500,209000,208000,1147
|
|
20241107,132200,209046139700,208500,208500,209000,208000,893
|
|
20241107,132100,208859929200,208500,209500,209500,208500,794
|
|
20241107,132000,208693936700,209000,209000,209500,207500,3368
|
|
20241107,131900,207992080700,209000,209500,209500,208500,559
|
|
20241107,131800,207875200700,209000,209000,209500,208500,838
|
|
20241107,131700,207700071700,208500,209000,209500,208500,1593
|
|
20241107,131600,207367124700,209000,208500,209000,208500,533
|
|
20241107,131500,207255889700,208500,209000,209500,208500,1774
|
|
20241107,131400,206884926200,209500,209000,209500,209000,315
|
|
20241107,131300,206819010700,209500,209000,209500,208500,728
|
|
20241107,131200,206666743200,209000,209000,209500,208500,888
|
|
20241107,131100,206481198700,209500,209500,210000,209000,631
|
|
20241107,131000,206349006200,210000,209500,210000,209000,1084
|
|
20241107,130900,206121721700,210000,209500,210000,209000,360
|
|
20241107,130800,206046208700,209500,210500,210500,209500,1547
|
|
20241107,130700,205721561700,210000,210500,210500,210000,780
|
|
20241107,130600,205557525200,210500,210000,210500,209500,1851
|
|
20241107,130500,205168735700,209500,210000,210000,209500,363
|
|
20241107,130400,205092588200,210000,209500,210000,209000,3571
|
|
20241107,130300,204344640200,209500,209000,209500,209000,1111
|
|
20241107,130200,204112340200,209000,209500,209500,209000,920
|
|
20241107,130100,203919704700,210000,209000,210000,209000,409
|
|
20241107,130000,203833986700,209500,209500,209500,209000,509
|
|
20241107,125900,203727392700,209000,209500,210000,209000,1667
|
|
20241107,125800,203378228200,209000,209000,209500,208500,1087
|
|
20241107,125700,203151158700,208500,209000,209500,208500,881
|
|
20241107,125600,202966912200,209000,210000,210000,209000,1231
|
|
20241107,125500,202709169700,210000,209500,210000,209000,800
|
|
20241107,125400,202541554200,209000,209000,209500,209000,504
|
|
20241107,125300,202436126200,209000,210000,210500,209000,2317
|
|
20241107,125200,201949991200,210000,211000,211000,210000,1464
|
|
20241107,125100,201642072200,211000,211000,211000,210500,669
|
|
20241107,125000,201501012200,211000,210500,211000,210000,1550
|
|
20241107,124900,201174827700,210500,210000,210500,210000,541
|
|
20241107,124800,201061104200,210500,210000,210500,209500,2130
|
|
20241107,124700,200613612700,210000,210000,210500,209500,1409
|
|
20241107,124600,200317617700,210500,210500,210500,209500,1435
|
|
20241107,124500,200016082200,210500,210000,210500,210000,542
|
|
20241107,124400,199902125700,210000,210000,210500,209500,1131
|
|
20241107,124300,199664743700,210000,210500,210500,209500,2646
|
|
20241107,124200,199109362700,210000,210000,211000,210000,1271
|
|
20241107,124100,198841894200,210000,211000,211500,210000,2621
|
|
20241107,124000,198289678200,211000,211000,211500,210500,996
|
|
20241107,123900,198079397200,211000,211500,212500,211000,4407
|
|
20241107,123800,197146511700,211500,211000,212000,211000,8104
|
|
20241107,123700,195432836200,211000,209500,211000,209500,18361
|
|
20241107,123600,191575091200,209500,210000,210000,209500,1262
|
|
20241107,123500,191310308200,210000,209500,210000,209000,13226
|
|
20241107,123400,188537750700,209500,209500,209500,209000,1701
|
|
20241107,123300,188181436700,209000,208500,209500,208500,3651
|
|
20241107,123200,187417606700,209000,209000,209000,208500,2235
|
|
20241107,123100,186950531200,208500,208500,209000,208500,997
|
|
20241107,123000,186742210700,209000,207500,209000,207500,4514
|
|
20241107,122900,185801929700,208000,207500,208000,207000,1780
|
|
20241107,122800,185432590700,207500,207500,207500,207000,368
|
|
20241107,122700,185356320700,207500,206500,207500,206500,1269
|
|
20241107,122600,185093550700,206500,207000,207000,206500,310
|
|
20241107,122500,185029456700,207000,207000,207000,206000,2560
|
|
20241107,122400,184500361700,206500,207000,207000,206500,1002
|
|
20241107,122300,184293273700,207000,207000,207500,206500,3495
|
|
20241107,122200,183569929700,207000,206500,207000,206000,892
|
|
20241107,122100,183385578200,206500,206500,206500,206000,461
|
|
20241107,122000,183290488700,206500,206500,206500,206000,484
|
|
20241107,121900,183190641200,206000,206000,206500,206000,1063
|
|
20241107,121800,182971295200,206500,206500,206500,206000,399
|
|
20241107,121700,182889014200,206500,206500,206500,206000,382
|
|
20241107,121600,182810187200,206000,206500,206500,206000,606
|
|
20241107,121500,182685174200,206000,206500,206500,206000,788
|
|
20241107,121400,182522726700,206500,206000,206500,206000,378
|
|
20241107,121300,182444759700,206000,206500,206500,206000,743
|
|
20241107,121200,182291403200,206500,206000,206500,206000,1012
|
|
20241107,121100,182082569700,206000,206000,206500,206000,1056
|
|
20241107,121000,181864740700,206500,207000,207500,206000,4223
|
|
20241107,120900,180992103200,207000,207500,207500,207000,1073
|
|
20241107,120800,180769856200,207000,207000,207500,207000,812
|
|
20241107,120700,180601500200,207500,207500,208000,207000,503
|
|
20241107,120600,180497060700,208000,208000,208000,207000,1878
|
|
20241107,120500,180107299200,207500,208000,208000,207500,300
|
|
20241107,120400,180044971700,207500,208000,208000,207500,630
|
|
20241107,120300,179914010700,207500,208000,208000,207500,990
|
|
20241107,120200,179708160700,208000,208000,208000,207500,554
|
|
20241107,120100,179592976200,207500,208000,208000,207500,701
|
|
20241107,120000,179447332200,208000,207500,208000,207000,907
|
|
20241107,115900,179258861700,207500,207000,207500,206500,562
|
|
20241107,115800,179142474700,207000,207000,207000,206500,1409
|
|
20241107,115700,178851214700,206500,206500,207500,206500,1064
|
|
20241107,115600,178630913200,207000,207500,208000,206500,3628
|
|
20241107,115500,177878177700,207500,207500,208000,207500,1307
|
|
20241107,115400,177606873700,208000,208000,208500,207500,1658
|
|
20241107,115300,177261851200,208000,208500,208500,208000,705
|
|
20241107,115200,177115031700,208500,208500,208500,207500,793
|
|
20241107,115100,176949882200,208500,208500,208500,208000,912
|
|
20241107,115000,176759960200,208500,208000,208500,208000,795
|
|
20241107,114900,176594469200,208500,208000,208500,207500,2358
|
|
20241107,114800,176103916700,208000,208000,208500,208000,1037
|
|
20241107,114700,175887816700,208500,209000,209000,208000,1921
|
|
20241107,114600,175487168700,209000,209000,209000,208500,1598
|
|
20241107,114500,175153359200,209000,209000,209500,208500,1509
|
|
20241107,114400,174837751200,209500,209000,209500,208500,1189
|
|
20241107,114300,174589198700,208500,209000,209500,208500,14119
|
|
20241107,114200,171638093700,209000,209000,209000,208500,1144
|
|
20241107,114100,171399118200,209000,208000,209000,208000,8346
|
|
20241107,114000,169657730700,208000,208000,208500,208000,845
|
|
20241107,113900,169481755700,208500,208500,208500,208000,498
|
|
20241107,113800,169377994200,208500,208000,208500,208000,1175
|
|
20241107,113700,169133171200,208500,208500,208500,208000,1000
|
|
20241107,113600,168924877700,208500,208000,208500,208000,753
|
|
20241107,113500,168767944200,208500,208500,208500,208000,1217
|
|
20241107,113400,168514462700,208500,207500,208500,207500,5039
|
|
20241107,113300,167466333700,208000,207500,208000,207500,1065
|
|
20241107,113200,167244893200,208000,208000,208000,207500,563
|
|
20241107,113100,167127865200,207500,208000,208000,207500,782
|
|
20241107,113000,166965365700,207500,208000,208000,207500,587
|
|
20241107,112900,166843359700,207500,208000,208000,207500,1563
|
|
20241107,112800,166518854200,207500,207500,208000,207000,3837
|
|
20241107,112700,165722522700,207000,207500,207500,207000,1084
|
|
20241107,112600,165497897700,207500,206500,207500,206500,3162
|
|
20241107,112500,164843465200,207000,207000,207000,206500,607
|
|
20241107,112400,164717915700,206500,207000,207000,206500,532
|
|
20241107,112300,164607894200,207000,206000,207000,206000,783
|
|
20241107,112200,164446162200,206500,206000,206500,206000,372
|
|
20241107,112100,164369391700,206500,206500,206500,206000,796
|
|
20241107,112000,164205058200,206500,206500,206500,206000,1222
|
|
20241107,111900,163952974700,206000,206500,206500,206000,644
|
|
20241107,111800,163820171200,206500,205500,206500,205500,909
|
|
20241107,111700,163632665200,206000,206000,206500,205500,743
|
|
20241107,111600,163479590200,206000,206000,206500,205500,677
|
|
20241107,111500,163340070700,206500,206500,206500,205500,1195
|
|
20241107,111400,163093771200,206500,206500,207000,205500,1870
|
|
20241107,111300,162708135700,206500,207500,207500,206500,1201
|
|
20241107,111200,162459499700,207000,207500,207500,207000,826
|
|
20241107,111100,162288342700,207500,207000,207500,207000,1220
|
|
20241107,111000,162035513200,207500,207500,207500,207000,2150
|
|
20241107,110900,161590018700,207000,207000,207500,207000,736
|
|
20241107,110800,161437381200,207000,207500,207500,206500,973
|
|
20241107,110700,161235845700,207500,207000,207500,206500,1187
|
|
20241107,110600,160990110200,207500,207000,207500,207000,1389
|
|
20241107,110500,160702373700,207500,207000,207500,206500,1379
|
|
20241107,110400,160416684700,207000,207500,207500,207000,1888
|
|
20241107,110300,160025035200,207500,207000,207500,206500,1564
|
|
20241107,110200,159701052700,207000,207500,207500,206500,2038
|
|
20241107,110100,159279089200,207000,207000,207500,207000,4263
|
|
20241107,110000,158396056200,207000,206500,207000,206500,1026
|
|
20241107,105900,158183837200,206500,206500,207000,206000,1599
|
|
20241107,105800,157853647700,207000,206000,207000,206000,1122
|
|
20241107,105700,157621863200,206000,206500,206500,206000,868
|
|
20241107,105600,157442802200,206000,206000,206500,205500,656
|
|
20241107,105500,157307476200,206500,207000,207000,206000,1564
|
|
20241107,105400,156984774200,206500,205500,207000,205000,3895
|
|
20241107,105300,156181812700,206000,206500,206500,205500,2079
|
|
20241107,105200,155753376700,206000,205500,206500,205500,857
|
|
20241107,105100,155576731200,205500,206500,206500,205500,1386
|
|
20241107,105000,155291053200,206500,206500,206500,205500,1691
|
|
20241107,104900,154942416200,206500,205000,206500,205000,3774
|
|
20241107,104800,154164340200,205500,205000,206000,204500,1619
|
|
20241107,104700,153832016700,204500,205500,205500,204500,2007
|
|
20241107,104600,153420462200,205500,206000,206000,204500,2916
|
|
20241107,104500,152822334200,205500,205500,206000,205500,1133
|
|
20241107,104400,152589260700,205500,205500,206000,205500,871
|
|
20241107,104300,152410122700,206000,206500,207000,205000,3384
|
|
20241107,104200,151713380200,206500,207000,207500,206500,2601
|
|
20241107,104100,151175604700,207500,206000,207500,206000,3998
|
|
20241107,104000,150349064200,206500,206000,206500,205500,3895
|
|
20241107,103900,149547090200,206000,205500,206000,205500,1183
|
|
20241107,103800,149303745200,205500,206000,206000,205500,1200
|
|
20241107,103700,149056806200,205500,205500,206000,205500,1071
|
|
20241107,103600,148836366200,206000,205000,206000,204500,2077
|
|
20241107,103500,148410002700,205000,205000,206000,205000,1033
|
|
20241107,103400,148197644700,205500,206000,206000,205500,2253
|
|
20241107,103300,147734312700,205500,205500,206500,205500,1388
|
|
20241107,103200,147448513700,206000,206000,206500,205500,1972
|
|
20241107,103100,147042514200,206000,205500,206000,205000,2161
|
|
20241107,103000,146597985200,205500,204500,205500,204000,5145
|
|
20241107,102900,145545635200,204500,205000,205500,204500,2385
|
|
20241107,102800,145057468200,205500,205500,206000,204000,2761
|
|
20241107,102700,144491534200,205500,206500,206500,204000,7607
|
|
20241107,102600,142932640700,206500,207500,207500,206000,3969
|
|
20241107,102500,142112646200,207000,206500,208000,206500,1727
|
|
20241107,102400,141754800700,206500,208000,208000,206500,2756
|
|
20241107,102300,141184094700,208000,208000,208500,207500,1943
|
|
20241107,102200,140779690200,208000,208000,208500,208000,1204
|
|
20241107,102100,140528906700,208500,209500,209500,208000,2692
|
|
20241107,102000,139967865200,209000,209000,209500,208500,2390
|
|
20241107,101900,139468298200,208500,208000,209000,208000,3174
|
|
20241107,101800,138805555700,208500,208000,208500,207500,1877
|
|
20241107,101700,138414935200,207500,208000,209000,207000,5973
|
|
20241107,101600,137170878700,208000,208000,208500,207500,1937
|
|
20241107,101500,136767652200,208000,209000,209000,208000,2157
|
|
20241107,101400,136317734200,209000,208000,209000,207000,7949
|
|
20241107,101300,134661962200,208000,208500,208500,207500,4236
|
|
20241107,101200,133779904200,208500,208500,208500,208000,2298
|
|
20241107,101100,133301316700,208500,207500,208500,207500,4052
|
|
20241107,101000,132457540200,208000,207500,208000,207500,2948
|
|
20241107,100900,131844578700,208000,207500,208000,207000,2990
|
|
20241107,100800,131224329700,207500,206500,207500,206500,2473
|
|
20241107,100700,130711945700,207000,207000,208000,206000,4227
|
|
20241107,100600,129837737200,207500,208000,209000,207000,7772
|
|
20241107,100500,128220934200,207500,207500,209500,207000,20801
|
|
20241107,100400,123887406200,207000,206500,207500,206500,7377
|
|
20241107,100300,122358076200,207000,206500,207000,206000,4863
|
|
20241107,100200,121352565200,206500,205000,206500,205000,2923
|
|
20241107,100100,120751083700,205500,204500,205500,204500,2340
|
|
20241107,100000,120271267700,205000,204500,205500,204000,2136
|
|
20241107,095900,119833995700,204500,207000,207000,204000,4368
|
|
20241107,095800,118938732700,207000,204500,207500,204000,6146
|
|
20241107,095700,117673044200,204000,205500,205500,204000,4160
|
|
20241107,095600,116821373700,205500,207500,208000,205000,11694
|
|
20241107,095500,114406202200,207500,206000,207500,205500,16026
|
|
20241107,095400,111094583700,205500,205500,206000,204000,10588
|
|
20241107,095300,108921727700,205500,205500,205500,205000,3516
|
|
20241107,095200,108199509200,205500,204500,205500,204000,5988
|
|
20241107,095100,106972967200,204500,204500,205000,204000,6159
|
|
20241107,095000,105713047700,204500,203500,205000,203500,4615
|
|
20241107,094900,104769650700,203500,205500,205500,203500,6753
|
|
20241107,094800,103387584700,205500,204000,205500,204000,14583
|
|
20241107,094700,100399600200,204000,202500,204500,202500,5408
|
|
20241107,094600,99297344700,203000,203500,203500,202000,3069
|
|
20241107,094500,98674478700,204000,204000,204000,203000,3218
|
|
20241107,094400,98019482700,203500,204500,205000,203500,9427
|
|
20241107,094300,96090788700,204500,203000,205000,202500,13991
|
|
20241107,094200,93237072700,203000,201500,203500,201500,9362
|
|
20241107,094100,91337949700,201500,200000,202000,200000,8081
|
|
20241107,094000,89712965700,200000,200000,201500,200000,6493
|
|
20241107,093900,88411674700,200500,201500,203000,200000,8309
|
|
20241107,093800,86735849200,201500,203000,203000,201500,3695
|
|
20241107,093700,85988877200,203000,203500,204000,202500,7806
|
|
20241107,093600,84402520700,203000,202000,203500,201000,5035
|
|
20241107,093500,83382035700,202000,203500,203500,201000,11498
|
|
20241107,093400,81060601200,203500,204500,205000,202500,9130
|
|
20241107,093300,79201005700,204000,203500,205500,203000,26269
|
|
20241107,093200,73826106200,203500,203500,204000,202500,6833
|
|
20241107,093100,72435767200,204000,203500,204500,200500,16044
|
|
20241107,093000,69183323700,203000,204500,205000,202000,28510
|
|
20241107,092900,63368997200,204500,201500,204500,200500,36017
|
|
20241107,092800,56076394700,201500,201500,201500,201500,0
|
|
20241107,092700,56076394700,201500,201500,201500,201500,0
|
|
20241107,092600,56076394700,201500,199900,201500,199200,20106
|
|
20241107,092500,52042739900,199800,199800,199900,199000,10797
|
|
20241107,092400,49885843200,199800,198900,199800,198800,7414
|
|
20241107,092300,48408340700,198900,198400,198900,198100,5563
|
|
20241107,092200,47303532800,198200,199100,199700,197300,9345
|
|
20241107,092100,45449139800,198800,199800,200000,198000,10290
|
|
20241107,092000,43398069500,199800,198000,200500,197900,23143
|
|
20241107,091900,38782695100,197900,196900,198000,196900,13824
|
|
20241107,091800,36051827400,197000,195500,197000,195200,6876
|
|
20241107,091700,34703011200,195200,197200,197500,194500,11171
|
|
20241107,091600,32513773300,197500,194200,197700,194200,17623
|
|
20241107,091500,29051770500,194200,194900,196200,194100,11694
|
|
20241107,091400,26767812600,194900,194600,194900,193900,7502
|
|
20241107,091300,25309343900,194500,195100,196000,193600,11723
|
|
20241107,091200,23022663200,194900,192400,195400,192200,16729
|
|
20241107,091100,19776977500,192300,192000,194500,191600,14910
|
|
20241107,091000,16900044200,191900,190800,192000,190100,14200
|
|
20241107,090900,14183172400,190900,189200,191200,188700,10914
|
|
20241107,090800,12105585000,189000,189900,189900,188400,4471
|
|
20241107,090700,11260590400,189900,189300,192100,189000,12169
|
|
20241107,090600,8943836900,189300,187800,189300,187200,7157
|
|
20241107,090500,7595849300,187900,185700,188000,185400,6798
|
|
20241107,090400,6326239600,185700,187200,187300,185500,4689
|
|
20241107,090300,5452279900,187200,186600,187400,186500,4412
|
|
20241107,090200,4627649800,186700,185500,186800,185300,6730
|
|
20241107,090100,3375943100,185300,185000,185600,184200,4935
|
|
20241107,090000,2462057700,185500,183500,185500,183400,13380
|