733 lines
43 KiB
CSV
733 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,211000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,210900,115735523000,209500,209500,209500,209500,0
|
|
20241108,210800,115735523000,209500,209500,209500,209500,0
|
|
20241108,210700,115735523000,209500,209500,209500,209500,0
|
|
20241108,210600,115735523000,209500,209500,209500,209500,0
|
|
20241108,210500,115735523000,209500,209500,209500,209500,0
|
|
20241108,210400,115735523000,209500,209500,209500,209500,0
|
|
20241108,210300,115735523000,209500,209500,209500,209500,0
|
|
20241108,210200,115735523000,209500,209500,209500,209500,0
|
|
20241108,210100,115735523000,209500,209500,209500,209500,0
|
|
20241108,210000,115735523000,209500,209500,209500,209500,0
|
|
20241108,205900,115735523000,209500,209500,209500,209500,0
|
|
20241108,205800,115735523000,209500,209500,209500,209500,0
|
|
20241108,205700,115735523000,209500,209500,209500,209500,0
|
|
20241108,205600,115735523000,209500,209500,209500,209500,0
|
|
20241108,205500,115735523000,209500,209500,209500,209500,0
|
|
20241108,205400,115735523000,209500,209500,209500,209500,0
|
|
20241108,205300,115735523000,209500,209500,209500,209500,0
|
|
20241108,205200,115735523000,209500,209500,209500,209500,0
|
|
20241108,205100,115735523000,209500,209500,209500,209500,0
|
|
20241108,205000,115735523000,209500,209500,209500,209500,0
|
|
20241108,204900,115735523000,209500,209500,209500,209500,0
|
|
20241108,204800,115735523000,209500,209500,209500,209500,0
|
|
20241108,204700,115735523000,209500,209500,209500,209500,0
|
|
20241108,204600,115735523000,209500,209500,209500,209500,0
|
|
20241108,204500,115735523000,209500,209500,209500,209500,0
|
|
20241108,204400,115735523000,209500,209500,209500,209500,0
|
|
20241108,204300,115735523000,209500,209500,209500,209500,0
|
|
20241108,204200,115735523000,209500,209500,209500,209500,0
|
|
20241108,204100,115735523000,209500,209500,209500,209500,0
|
|
20241108,204000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,203900,115735523000,209500,209500,209500,209500,0
|
|
20241108,203800,115735523000,209500,209500,209500,209500,0
|
|
20241108,203700,115735523000,209500,209500,209500,209500,0
|
|
20241108,203600,115735523000,209500,209500,209500,209500,0
|
|
20241108,203500,115735523000,209500,209500,209500,209500,0
|
|
20241108,203400,115735523000,209500,209500,209500,209500,0
|
|
20241108,203300,115735523000,209500,209500,209500,209500,0
|
|
20241108,203200,115735523000,209500,209500,209500,209500,0
|
|
20241108,203100,115735523000,209500,209500,209500,209500,0
|
|
20241108,203000,115735523000,209500,209500,209500,209500,0
|
|
20241108,202900,115735523000,209500,209500,209500,209500,0
|
|
20241108,202800,115735523000,209500,209500,209500,209500,0
|
|
20241108,202700,115735523000,209500,209500,209500,209500,0
|
|
20241108,202600,115735523000,209500,209500,209500,209500,0
|
|
20241108,202500,115735523000,209500,209500,209500,209500,0
|
|
20241108,202400,115735523000,209500,209500,209500,209500,0
|
|
20241108,202300,115735523000,209500,209500,209500,209500,0
|
|
20241108,202200,115735523000,209500,209500,209500,209500,0
|
|
20241108,202100,115735523000,209500,209500,209500,209500,0
|
|
20241108,202000,115735523000,209500,209500,209500,209500,0
|
|
20241108,201900,115735523000,209500,209500,209500,209500,0
|
|
20241108,201800,115735523000,209500,209500,209500,209500,0
|
|
20241108,201700,115735523000,209500,209500,209500,209500,0
|
|
20241108,201600,115735523000,209500,209500,209500,209500,0
|
|
20241108,201500,115735523000,209500,209500,209500,209500,0
|
|
20241108,201400,115735523000,209500,209500,209500,209500,0
|
|
20241108,201300,115735523000,209500,209500,209500,209500,0
|
|
20241108,201200,115735523000,209500,209500,209500,209500,0
|
|
20241108,201100,115735523000,209500,209500,209500,209500,0
|
|
20241108,201000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,200900,115735523000,209500,209500,209500,209500,0
|
|
20241108,200800,115735523000,209500,209500,209500,209500,0
|
|
20241108,200700,115735523000,209500,209500,209500,209500,0
|
|
20241108,200600,115735523000,209500,209500,209500,209500,0
|
|
20241108,200500,115735523000,209500,209500,209500,209500,0
|
|
20241108,200400,115735523000,209500,209500,209500,209500,0
|
|
20241108,200300,115735523000,209500,209500,209500,209500,0
|
|
20241108,200200,115735523000,209500,209500,209500,209500,0
|
|
20241108,200100,115735523000,209500,209500,209500,209500,0
|
|
20241108,200000,115735523000,209500,209500,209500,209500,0
|
|
20241108,195900,115735523000,209500,209500,209500,209500,0
|
|
20241108,195800,115735523000,209500,209500,209500,209500,0
|
|
20241108,195700,115735523000,209500,209500,209500,209500,0
|
|
20241108,195600,115735523000,209500,209500,209500,209500,0
|
|
20241108,195500,115735523000,209500,209500,209500,209500,0
|
|
20241108,195400,115735523000,209500,209500,209500,209500,0
|
|
20241108,195300,115735523000,209500,209500,209500,209500,0
|
|
20241108,195200,115735523000,209500,209500,209500,209500,0
|
|
20241108,195100,115735523000,209500,209500,209500,209500,0
|
|
20241108,195000,115735523000,209500,209500,209500,209500,0
|
|
20241108,194900,115735523000,209500,209500,209500,209500,0
|
|
20241108,194800,115735523000,209500,209500,209500,209500,0
|
|
20241108,194700,115735523000,209500,209500,209500,209500,0
|
|
20241108,194600,115735523000,209500,209500,209500,209500,0
|
|
20241108,194500,115735523000,209500,209500,209500,209500,0
|
|
20241108,194400,115735523000,209500,209500,209500,209500,0
|
|
20241108,194300,115735523000,209500,209500,209500,209500,0
|
|
20241108,194200,115735523000,209500,209500,209500,209500,0
|
|
20241108,194100,115735523000,209500,209500,209500,209500,0
|
|
20241108,194000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,193900,115735523000,209500,209500,209500,209500,0
|
|
20241108,193800,115735523000,209500,209500,209500,209500,0
|
|
20241108,193700,115735523000,209500,209500,209500,209500,0
|
|
20241108,193600,115735523000,209500,209500,209500,209500,0
|
|
20241108,193500,115735523000,209500,209500,209500,209500,0
|
|
20241108,193400,115735523000,209500,209500,209500,209500,0
|
|
20241108,193300,115735523000,209500,209500,209500,209500,0
|
|
20241108,193200,115735523000,209500,209500,209500,209500,0
|
|
20241108,193100,115735523000,209500,209500,209500,209500,0
|
|
20241108,193000,115735523000,209500,209500,209500,209500,0
|
|
20241108,192900,115735523000,209500,209500,209500,209500,0
|
|
20241108,192800,115735523000,209500,209500,209500,209500,0
|
|
20241108,192700,115735523000,209500,209500,209500,209500,0
|
|
20241108,192600,115735523000,209500,209500,209500,209500,0
|
|
20241108,192500,115735523000,209500,209500,209500,209500,0
|
|
20241108,192400,115735523000,209500,209500,209500,209500,0
|
|
20241108,192300,115735523000,209500,209500,209500,209500,0
|
|
20241108,192200,115735523000,209500,209500,209500,209500,0
|
|
20241108,192100,115735523000,209500,209500,209500,209500,0
|
|
20241108,192000,115735523000,209500,209500,209500,209500,0
|
|
20241108,191900,115735523000,209500,209500,209500,209500,0
|
|
20241108,191800,115735523000,209500,209500,209500,209500,0
|
|
20241108,191700,115735523000,209500,209500,209500,209500,0
|
|
20241108,191600,115735523000,209500,209500,209500,209500,0
|
|
20241108,191500,115735523000,209500,209500,209500,209500,0
|
|
20241108,191400,115735523000,209500,209500,209500,209500,0
|
|
20241108,191300,115735523000,209500,209500,209500,209500,0
|
|
20241108,191200,115735523000,209500,209500,209500,209500,0
|
|
20241108,191100,115735523000,209500,209500,209500,209500,0
|
|
20241108,191000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,190900,115735523000,209500,209500,209500,209500,0
|
|
20241108,190800,115735523000,209500,209500,209500,209500,0
|
|
20241108,190700,115735523000,209500,209500,209500,209500,0
|
|
20241108,190600,115735523000,209500,209500,209500,209500,0
|
|
20241108,190500,115735523000,209500,209500,209500,209500,0
|
|
20241108,190400,115735523000,209500,209500,209500,209500,0
|
|
20241108,190300,115735523000,209500,209500,209500,209500,0
|
|
20241108,190200,115735523000,209500,209500,209500,209500,0
|
|
20241108,190100,115735523000,209500,209500,209500,209500,0
|
|
20241108,190000,115735523000,209500,209500,209500,209500,0
|
|
20241108,185900,115735523000,209500,209500,209500,209500,0
|
|
20241108,185800,115735523000,209500,209500,209500,209500,0
|
|
20241108,185700,115735523000,209500,209500,209500,209500,0
|
|
20241108,185600,115735523000,209500,209500,209500,209500,0
|
|
20241108,185500,115735523000,209500,209500,209500,209500,0
|
|
20241108,185400,115735523000,209500,209500,209500,209500,0
|
|
20241108,185300,115735523000,209500,209500,209500,209500,0
|
|
20241108,185200,115735523000,209500,209500,209500,209500,0
|
|
20241108,185100,115735523000,209500,209500,209500,209500,0
|
|
20241108,185000,115735523000,209500,209500,209500,209500,0
|
|
20241108,184900,115735523000,209500,209500,209500,209500,0
|
|
20241108,184800,115735523000,209500,209500,209500,209500,0
|
|
20241108,184700,115735523000,209500,209500,209500,209500,0
|
|
20241108,184600,115735523000,209500,209500,209500,209500,0
|
|
20241108,184500,115735523000,209500,209500,209500,209500,0
|
|
20241108,184400,115735523000,209500,209500,209500,209500,0
|
|
20241108,184300,115735523000,209500,209500,209500,209500,0
|
|
20241108,184200,115735523000,209500,209500,209500,209500,0
|
|
20241108,184100,115735523000,209500,209500,209500,209500,0
|
|
20241108,184000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,183900,115735523000,209500,209500,209500,209500,0
|
|
20241108,183800,115735523000,209500,209500,209500,209500,0
|
|
20241108,183700,115735523000,209500,209500,209500,209500,0
|
|
20241108,183600,115735523000,209500,209500,209500,209500,0
|
|
20241108,183500,115735523000,209500,209500,209500,209500,0
|
|
20241108,183400,115735523000,209500,209500,209500,209500,0
|
|
20241108,183300,115735523000,209500,209500,209500,209500,0
|
|
20241108,183200,115735523000,209500,209500,209500,209500,0
|
|
20241108,183100,115735523000,209500,209500,209500,209500,0
|
|
20241108,183000,115735523000,209500,209500,209500,209500,0
|
|
20241108,182900,115735523000,209500,209500,209500,209500,0
|
|
20241108,182800,115735523000,209500,209500,209500,209500,0
|
|
20241108,182700,115735523000,209500,209500,209500,209500,0
|
|
20241108,182600,115735523000,209500,209500,209500,209500,0
|
|
20241108,182500,115735523000,209500,209500,209500,209500,0
|
|
20241108,182400,115735523000,209500,209500,209500,209500,0
|
|
20241108,182300,115735523000,209500,209500,209500,209500,0
|
|
20241108,182200,115735523000,209500,209500,209500,209500,0
|
|
20241108,182100,115735523000,209500,209500,209500,209500,0
|
|
20241108,182000,115735523000,209500,209500,209500,209500,0
|
|
20241108,181900,115735523000,209500,209500,209500,209500,0
|
|
20241108,181800,115735523000,209500,209500,209500,209500,0
|
|
20241108,181700,115735523000,209500,209500,209500,209500,0
|
|
20241108,181600,115735523000,209500,209500,209500,209500,0
|
|
20241108,181500,115735523000,209500,209500,209500,209500,0
|
|
20241108,181400,115735523000,209500,209500,209500,209500,0
|
|
20241108,181300,115735523000,209500,209500,209500,209500,0
|
|
20241108,181200,115735523000,209500,209500,209500,209500,0
|
|
20241108,181100,115735523000,209500,209500,209500,209500,0
|
|
20241108,181000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,180900,115735523000,209500,209500,209500,209500,0
|
|
20241108,180800,115735523000,209500,209500,209500,209500,0
|
|
20241108,180700,115735523000,209500,209500,209500,209500,0
|
|
20241108,180600,115735523000,209500,209500,209500,209500,0
|
|
20241108,180500,115735523000,209500,209500,209500,209500,0
|
|
20241108,180400,115735523000,209500,209500,209500,209500,0
|
|
20241108,180300,115735523000,209500,209500,209500,209500,0
|
|
20241108,180200,115735523000,209500,209500,209500,209500,0
|
|
20241108,180100,115735523000,209500,209500,209500,209500,0
|
|
20241108,180000,115735523000,209500,209500,209500,209500,0
|
|
20241108,175900,115735523000,209500,209500,209500,209500,0
|
|
20241108,175800,115735523000,209500,209500,209500,209500,0
|
|
20241108,175700,115735523000,209500,209500,209500,209500,0
|
|
20241108,175600,115735523000,209500,209500,209500,209500,0
|
|
20241108,175500,115735523000,209500,209500,209500,209500,0
|
|
20241108,175400,115735523000,209500,209500,209500,209500,0
|
|
20241108,175300,115735523000,209500,209500,209500,209500,0
|
|
20241108,175200,115735523000,209500,209500,209500,209500,0
|
|
20241108,175100,115735523000,209500,209500,209500,209500,0
|
|
20241108,175000,115735523000,209500,209500,209500,209500,0
|
|
20241108,174900,115735523000,209500,209500,209500,209500,0
|
|
20241108,174800,115735523000,209500,209500,209500,209500,0
|
|
20241108,174700,115735523000,209500,209500,209500,209500,0
|
|
20241108,174600,115735523000,209500,209500,209500,209500,0
|
|
20241108,174500,115735523000,209500,209500,209500,209500,0
|
|
20241108,174400,115735523000,209500,209500,209500,209500,0
|
|
20241108,174300,115735523000,209500,209500,209500,209500,0
|
|
20241108,174200,115735523000,209500,209500,209500,209500,0
|
|
20241108,174100,115735523000,209500,209500,209500,209500,0
|
|
20241108,174000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,173900,115735523000,209500,209500,209500,209500,0
|
|
20241108,173800,115735523000,209500,209500,209500,209500,0
|
|
20241108,173700,115735523000,209500,209500,209500,209500,0
|
|
20241108,173600,115735523000,209500,209500,209500,209500,0
|
|
20241108,173500,115735523000,209500,209500,209500,209500,0
|
|
20241108,173400,115735523000,209500,209500,209500,209500,0
|
|
20241108,173300,115735523000,209500,209500,209500,209500,0
|
|
20241108,173200,115735523000,209500,209500,209500,209500,0
|
|
20241108,173100,115735523000,209500,209500,209500,209500,0
|
|
20241108,173000,115735523000,209500,209500,209500,209500,0
|
|
20241108,172900,115735523000,209500,209500,209500,209500,0
|
|
20241108,172800,115735523000,209500,209500,209500,209500,0
|
|
20241108,172700,115735523000,209500,209500,209500,209500,0
|
|
20241108,172600,115735523000,209500,209500,209500,209500,0
|
|
20241108,172500,115735523000,209500,209500,209500,209500,0
|
|
20241108,172400,115735523000,209500,209500,209500,209500,0
|
|
20241108,172300,115735523000,209500,209500,209500,209500,0
|
|
20241108,172200,115735523000,209500,209500,209500,209500,0
|
|
20241108,172100,115735523000,209500,209500,209500,209500,0
|
|
20241108,172000,115735523000,209500,209500,209500,209500,0
|
|
20241108,171900,115735523000,209500,209500,209500,209500,0
|
|
20241108,171800,115735523000,209500,209500,209500,209500,0
|
|
20241108,171700,115735523000,209500,209500,209500,209500,0
|
|
20241108,171600,115735523000,209500,209500,209500,209500,0
|
|
20241108,171500,115735523000,209500,209500,209500,209500,0
|
|
20241108,171400,115735523000,209500,209500,209500,209500,0
|
|
20241108,171300,115735523000,209500,209500,209500,209500,0
|
|
20241108,171200,115735523000,209500,209500,209500,209500,0
|
|
20241108,171100,115735523000,209500,209500,209500,209500,0
|
|
20241108,171000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,170900,115735523000,209500,209500,209500,209500,0
|
|
20241108,170800,115735523000,209500,209500,209500,209500,0
|
|
20241108,170700,115735523000,209500,209500,209500,209500,0
|
|
20241108,170600,115735523000,209500,209500,209500,209500,0
|
|
20241108,170500,115735523000,209500,209500,209500,209500,0
|
|
20241108,170400,115735523000,209500,209500,209500,209500,0
|
|
20241108,170300,115735523000,209500,209500,209500,209500,0
|
|
20241108,170200,115735523000,209500,209500,209500,209500,0
|
|
20241108,170100,115735523000,209500,209500,209500,209500,0
|
|
20241108,170000,115735523000,209500,209500,209500,209500,0
|
|
20241108,165900,115735523000,209500,209500,209500,209500,0
|
|
20241108,165800,115735523000,209500,209500,209500,209500,0
|
|
20241108,165700,115735523000,209500,209500,209500,209500,0
|
|
20241108,165600,115735523000,209500,209500,209500,209500,0
|
|
20241108,165500,115735523000,209500,209500,209500,209500,0
|
|
20241108,165400,115735523000,209500,209500,209500,209500,0
|
|
20241108,165300,115735523000,209500,209500,209500,209500,0
|
|
20241108,165200,115735523000,209500,209500,209500,209500,0
|
|
20241108,165100,115735523000,209500,209500,209500,209500,0
|
|
20241108,165000,115735523000,209500,209500,209500,209500,0
|
|
20241108,164900,115735523000,209500,209500,209500,209500,0
|
|
20241108,164800,115735523000,209500,209500,209500,209500,0
|
|
20241108,164700,115735523000,209500,209500,209500,209500,0
|
|
20241108,164600,115735523000,209500,209500,209500,209500,0
|
|
20241108,164500,115735523000,209500,209500,209500,209500,0
|
|
20241108,164400,115735523000,209500,209500,209500,209500,0
|
|
20241108,164300,115735523000,209500,209500,209500,209500,0
|
|
20241108,164200,115735523000,209500,209500,209500,209500,0
|
|
20241108,164100,115735523000,209500,209500,209500,209500,0
|
|
20241108,164000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,163900,115735523000,209500,209500,209500,209500,0
|
|
20241108,163800,115735523000,209500,209500,209500,209500,0
|
|
20241108,163700,115735523000,209500,209500,209500,209500,0
|
|
20241108,163600,115735523000,209500,209500,209500,209500,0
|
|
20241108,163500,115735523000,209500,209500,209500,209500,0
|
|
20241108,163400,115735523000,209500,209500,209500,209500,0
|
|
20241108,163300,115735523000,209500,209500,209500,209500,0
|
|
20241108,163200,115735523000,209500,209500,209500,209500,0
|
|
20241108,163100,115735523000,209500,209500,209500,209500,0
|
|
20241108,163000,115735523000,209500,209500,209500,209500,0
|
|
20241108,162900,115735523000,209500,209500,209500,209500,0
|
|
20241108,162800,115735523000,209500,209500,209500,209500,0
|
|
20241108,162700,115735523000,209500,209500,209500,209500,0
|
|
20241108,162600,115735523000,209500,209500,209500,209500,0
|
|
20241108,162500,115735523000,209500,209500,209500,209500,0
|
|
20241108,162400,115735523000,209500,209500,209500,209500,0
|
|
20241108,162300,115735523000,209500,209500,209500,209500,0
|
|
20241108,162200,115735523000,209500,209500,209500,209500,0
|
|
20241108,162100,115735523000,209500,209500,209500,209500,0
|
|
20241108,162000,115735523000,209500,209500,209500,209500,0
|
|
20241108,161900,115735523000,209500,209500,209500,209500,0
|
|
20241108,161800,115735523000,209500,209500,209500,209500,0
|
|
20241108,161700,115735523000,209500,209500,209500,209500,0
|
|
20241108,161600,115735523000,209500,209500,209500,209500,0
|
|
20241108,161500,115735523000,209500,209500,209500,209500,0
|
|
20241108,161400,115735523000,209500,209500,209500,209500,0
|
|
20241108,161300,115735523000,209500,209500,209500,209500,0
|
|
20241108,161200,115735523000,209500,209500,209500,209500,0
|
|
20241108,161100,115735523000,209500,209500,209500,209500,0
|
|
20241108,161000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,160900,115735523000,209500,209500,209500,209500,0
|
|
20241108,160800,115735523000,209500,209500,209500,209500,0
|
|
20241108,160700,115735523000,209500,209500,209500,209500,0
|
|
20241108,160600,115735523000,209500,209500,209500,209500,0
|
|
20241108,160500,115735523000,209500,209500,209500,209500,0
|
|
20241108,160400,115735523000,209500,209500,209500,209500,0
|
|
20241108,160300,115735523000,209500,209500,209500,209500,0
|
|
20241108,160200,115735523000,209500,209500,209500,209500,0
|
|
20241108,160100,115735523000,209500,209500,209500,209500,0
|
|
20241108,160000,115735523000,209500,209500,209500,209500,0
|
|
20241108,155900,115735523000,209500,209500,209500,209500,0
|
|
20241108,155800,115735523000,209500,209500,209500,209500,0
|
|
20241108,155700,115735523000,209500,209500,209500,209500,0
|
|
20241108,155600,115735523000,209500,209500,209500,209500,0
|
|
20241108,155500,115735523000,209500,209500,209500,209500,0
|
|
20241108,155400,115735523000,209500,209500,209500,209500,0
|
|
20241108,155300,115735523000,209500,209500,209500,209500,0
|
|
20241108,155200,115735523000,209500,209500,209500,209500,0
|
|
20241108,155100,115735523000,209500,209500,209500,209500,0
|
|
20241108,155000,115735523000,209500,209500,209500,209500,0
|
|
20241108,154900,115735523000,209500,209500,209500,209500,0
|
|
20241108,154800,115735523000,209500,209500,209500,209500,0
|
|
20241108,154700,115735523000,209500,209500,209500,209500,0
|
|
20241108,154600,115735523000,209500,209500,209500,209500,0
|
|
20241108,154500,115735523000,209500,209500,209500,209500,0
|
|
20241108,154400,115735523000,209500,209500,209500,209500,0
|
|
20241108,154300,115735523000,209500,209500,209500,209500,0
|
|
20241108,154200,115735523000,209500,209500,209500,209500,0
|
|
20241108,154100,115735523000,209500,209500,209500,209500,0
|
|
20241108,154000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,153900,115735523000,209500,209500,209500,209500,0
|
|
20241108,153800,115735523000,209500,209500,209500,209500,0
|
|
20241108,153700,115735523000,209500,209500,209500,209500,0
|
|
20241108,153600,115735523000,209500,209500,209500,209500,0
|
|
20241108,153500,115735523000,209500,209500,209500,209500,0
|
|
20241108,153400,115735523000,209500,209500,209500,209500,0
|
|
20241108,153300,115735523000,209500,209500,209500,209500,0
|
|
20241108,153200,115735523000,209500,209500,209500,209500,0
|
|
20241108,153100,115735523000,209500,209500,209500,209500,0
|
|
20241108,153000,115735523000,209500,209500,209500,209500,10110
|
|
20241108,152900,113617478000,209500,209500,209500,209500,0
|
|
20241108,152800,113617478000,209500,209500,209500,209500,0
|
|
20241108,152700,113617478000,209500,209500,209500,209500,0
|
|
20241108,152600,113617478000,209500,209500,209500,209500,0
|
|
20241108,152500,113617478000,209500,209500,209500,209500,0
|
|
20241108,152400,113617478000,209500,209500,209500,209500,0
|
|
20241108,152300,113617478000,209500,209500,209500,209500,0
|
|
20241108,152200,113617478000,209500,209500,209500,209500,0
|
|
20241108,152100,113617478000,209500,209500,209500,209500,0
|
|
20241108,152000,113617478000,209500,209500,209500,209500,0
|
|
20241108,151900,113617478000,209500,209000,210000,209000,3157
|
|
20241108,151800,112955858000,209500,209000,209500,209000,920
|
|
20241108,151700,112763332000,209000,209000,209500,209000,535
|
|
20241108,151600,112651299000,209500,209000,209500,209000,585
|
|
20241108,151500,112528818500,209000,209000,209500,209000,228
|
|
20241108,151400,112481106500,209500,209000,209500,209000,1063
|
|
20241108,151300,112258530500,209000,209500,209500,209000,328
|
|
20241108,151200,112189856500,209500,209000,209500,209000,300
|
|
20241108,151100,112127098500,209500,209500,209500,209000,275
|
|
20241108,151000,112069524000,209500,209500,209500,209000,518
|
|
20241108,150900,111961157000,209000,209000,209500,209000,244
|
|
20241108,150800,111910093500,209000,209500,209500,209000,2153
|
|
20241108,150700,111459234000,209000,209500,209500,209000,481
|
|
20241108,150600,111358490000,209000,209500,209500,209000,382
|
|
20241108,150500,111278499000,209000,209500,209500,209000,469
|
|
20241108,150400,111180323500,209500,208500,209500,208500,975
|
|
20241108,150300,110976750500,208500,209000,209500,208500,470
|
|
20241108,150200,110878555000,208500,209000,209500,208500,272
|
|
20241108,150100,110821755000,209000,208500,209000,208500,736
|
|
20241108,150000,110667955000,208500,208500,209000,208500,211
|
|
20241108,145900,110623930500,209000,209000,209500,208500,662
|
|
20241108,145800,110485555500,209000,209000,209500,208500,493
|
|
20241108,145700,110382514500,208500,209000,209000,208500,433
|
|
20241108,145600,110292155000,208500,208500,210000,208500,3944
|
|
20241108,145500,109466142500,208500,208500,209500,208000,815
|
|
20241108,145400,109296151000,208500,209500,209500,208500,1946
|
|
20241108,145300,108889283500,209000,209500,209500,209000,478
|
|
20241108,145200,108789240000,209000,209000,209500,209000,693
|
|
20241108,145100,108644295000,209000,208500,209500,208500,1303
|
|
20241108,145000,108371790000,209000,208500,209000,208500,2005
|
|
20241108,144900,107953290000,209000,208500,209000,208500,969
|
|
20241108,144800,107750825000,209000,208000,209000,208000,2630
|
|
20241108,144700,107202737500,208500,208500,208500,208000,395
|
|
20241108,144600,107120557000,208500,208000,208500,208000,230
|
|
20241108,144500,107072680500,208000,208500,208500,208000,220
|
|
20241108,144400,107026890000,208500,208500,208500,208000,556
|
|
20241108,144300,106911080500,208000,208500,208500,208000,337
|
|
20241108,144200,106840946000,208500,208500,209000,208000,1113
|
|
20241108,144100,106608923000,208500,208500,209000,208500,1877
|
|
20241108,144000,106217474500,209000,208500,209000,208500,305
|
|
20241108,143900,106153818500,208500,209000,209000,208000,1241
|
|
20241108,143800,105895074000,208500,208000,209000,208000,446
|
|
20241108,143700,105802113500,208000,208500,208500,208000,1157
|
|
20241108,143600,105560937500,208500,208000,208500,208000,411
|
|
20241108,143500,105475291500,208000,208000,208500,208000,499
|
|
20241108,143400,105371317000,208000,208000,208500,207500,344
|
|
20241108,143300,105299766000,207500,208000,208000,207500,2213
|
|
20241108,143200,104839509000,207500,208000,208000,207500,539
|
|
20241108,143100,104727488000,207500,208000,208000,207500,170
|
|
20241108,143000,104692177500,208000,208000,208000,207000,499
|
|
20241108,142900,104588554500,208000,207000,208000,207000,523
|
|
20241108,142800,104480021500,207000,207000,208000,207000,1182
|
|
20241108,142700,104234809000,207000,207000,207500,206000,1388
|
|
20241108,142600,103947705000,206500,207000,207000,206500,185
|
|
20241108,142500,103909489500,206500,206500,207000,206500,243
|
|
20241108,142400,103859289500,207000,207000,207000,206500,297
|
|
20241108,142300,103797944000,206500,207000,207000,206500,118
|
|
20241108,142200,103773565500,207000,206500,207000,206000,189
|
|
20241108,142100,103734543000,206500,206000,207000,205500,242
|
|
20241108,142000,103684665500,206000,206000,207000,205500,371
|
|
20241108,141900,103608170000,206500,206500,206500,206000,244
|
|
20241108,141800,103557840000,206000,206000,206500,206000,365
|
|
20241108,141700,103482583000,206000,206000,206500,206000,349
|
|
20241108,141600,103410674500,206000,206000,206500,206000,265
|
|
20241108,141500,103356041500,206500,206000,206500,206000,509
|
|
20241108,141400,103251117500,206500,206500,207000,206000,488
|
|
20241108,141300,103150370000,207000,207000,207000,206500,209
|
|
20241108,141200,103107158000,206500,207000,207000,206500,325
|
|
20241108,141100,103039996500,207000,207000,207000,206500,895
|
|
20241108,141000,102854812500,207000,207500,207500,207000,278
|
|
20241108,140900,102797215000,207500,207500,207500,207000,379
|
|
20241108,140800,102718682500,207500,207500,207500,207000,301
|
|
20241108,140700,102656264500,207500,207500,207500,207000,246
|
|
20241108,140600,102605288500,207500,207000,207500,207000,274
|
|
20241108,140500,102548502000,207500,207500,207500,207000,685
|
|
20241108,140400,102406437500,207500,207000,207500,207000,251
|
|
20241108,140300,102354419500,207000,207000,207000,206500,329
|
|
20241108,140200,102286358000,207000,207000,207000,206500,158
|
|
20241108,140100,102253674000,206500,206500,207500,206500,183
|
|
20241108,140000,102215814000,206500,206000,207500,205500,3291
|
|
20241108,135900,101535538500,206000,206000,206500,205000,1395
|
|
20241108,135800,101248717500,206000,206500,206500,206000,412
|
|
20241108,135700,101163813500,206500,206000,206500,206000,1050
|
|
20241108,135600,100947418000,205500,206000,206000,205500,181
|
|
20241108,135500,100910195000,206000,205500,206000,205500,478
|
|
20241108,135400,100811822000,206000,206000,206000,205500,123
|
|
20241108,135300,100786523000,206000,206000,206000,205500,198
|
|
20241108,135200,100745800500,206000,205500,206000,205500,346
|
|
20241108,135100,100674679500,205500,205500,206000,205000,181
|
|
20241108,135000,100637500500,205500,205500,206000,205000,918
|
|
20241108,134900,100449144000,205500,206500,206500,205000,1420
|
|
20241108,134800,100156719500,206500,206500,206500,206000,205
|
|
20241108,134700,100114477500,206500,206000,206500,206000,121
|
|
20241108,134600,100089522500,206500,206000,206500,206000,323
|
|
20241108,134500,100022854000,206000,206500,206500,206000,1079
|
|
20241108,134400,99800383000,206500,206500,206500,206000,969
|
|
20241108,134300,99600324500,206000,206000,206500,205500,150
|
|
20241108,134200,99569389500,206000,205500,206500,205500,958
|
|
20241108,134100,99371995500,205500,205500,206000,205500,1126
|
|
20241108,134000,99140482000,205500,205000,205500,205000,143
|
|
20241108,133900,99111163000,205000,205000,205500,205000,399
|
|
20241108,133800,99029332000,205000,205000,205500,205000,221
|
|
20241108,133700,98984006000,205000,205000,205500,205000,239
|
|
20241108,133600,98935007000,205000,205000,205500,205000,89
|
|
20241108,133500,98916756000,205500,205000,205500,204500,2478
|
|
20241108,133400,98409347000,205000,205000,205500,204500,492
|
|
20241108,133300,98308553000,205500,205000,205500,205000,2128
|
|
20241108,133200,97872290500,205000,205000,205500,205000,153
|
|
20241108,133100,97840914000,205500,206000,206000,205000,316
|
|
20241108,133000,97775972000,205500,206000,206500,205500,468
|
|
20241108,132900,97679709500,206000,206000,206500,206000,212
|
|
20241108,132800,97636028500,206000,206000,207000,206000,170
|
|
20241108,132700,97600997500,206500,205500,206500,205500,1929
|
|
20241108,132600,97203274000,206000,206000,206500,205500,657
|
|
20241108,132500,97068082500,206000,205000,206500,205000,622
|
|
20241108,132400,96940190000,205000,205500,206000,205000,448
|
|
20241108,132300,96848151500,206000,205500,206000,205500,211
|
|
20241108,132200,96804734000,205500,205000,206000,205000,1716
|
|
20241108,132100,96452272000,205000,205000,205500,205000,281
|
|
20241108,132000,96394662000,205500,205500,205500,205000,895
|
|
20241108,131900,96211112500,205000,205000,206000,205000,749
|
|
20241108,131800,96057337500,205000,205500,206000,205000,781
|
|
20241108,131700,95897123000,206000,205500,206000,205000,322
|
|
20241108,131600,95830965000,205500,206000,206000,205000,785
|
|
20241108,131500,95669525000,205500,205500,206000,205000,1496
|
|
20241108,131400,95362368000,206000,205500,206500,205500,844
|
|
20241108,131300,95188837000,206000,205500,206500,205500,179
|
|
20241108,131200,95151992500,205500,206000,206500,205500,363
|
|
20241108,131100,95077218000,206000,206500,206500,206000,253
|
|
20241108,131000,95025065000,206000,206000,206500,206000,121
|
|
20241108,130900,95000129000,206000,206000,206500,206000,99
|
|
20241108,130800,94979722500,206000,206500,206500,206000,61
|
|
20241108,130700,94967149500,206500,205500,206500,205500,1372
|
|
20241108,130600,94684462000,205500,205500,206000,205000,326
|
|
20241108,130500,94617448000,205500,205500,206000,205000,259
|
|
20241108,130400,94564219500,205500,205500,206000,205000,870
|
|
20241108,130300,94385360500,205500,205500,206000,205000,1568
|
|
20241108,130200,94063277500,206000,206000,206500,205500,1305
|
|
20241108,130100,93794500000,206000,206500,207000,206000,581
|
|
20241108,130000,93674521000,206500,206500,207000,206500,70
|
|
20241108,125900,93660059500,206500,207500,207500,206000,662
|
|
20241108,125800,93523320000,207000,207000,207500,207000,91
|
|
20241108,125700,93504467000,207000,206500,207500,206500,387
|
|
20241108,125600,93424373500,206000,206000,207500,206000,2280
|
|
20241108,125500,92951677500,206000,205500,206500,205500,1949
|
|
20241108,125400,92549630500,205500,206000,206500,205500,2823
|
|
20241108,125300,91968205500,206000,206500,206500,206000,365
|
|
20241108,125200,91892978500,206000,206500,207000,206000,1969
|
|
20241108,125100,91486647500,207000,206500,207000,206500,720
|
|
20241108,125000,91337920500,206500,207500,207500,206500,1635
|
|
20241108,124900,90999635000,207500,207000,207500,207000,285
|
|
20241108,124800,90940609000,207000,207500,207500,207000,184
|
|
20241108,124700,90902499000,207000,207000,207500,207000,1051
|
|
20241108,124600,90684668500,207500,207000,207500,207000,145
|
|
20241108,124500,90654618000,207000,207500,207500,207000,521
|
|
20241108,124400,90546749500,207000,207000,207500,207000,334
|
|
20241108,124300,90477533500,207000,207500,207500,207000,195
|
|
20241108,124200,90437114000,207500,207500,208000,207500,187
|
|
20241108,124100,90398293000,207500,207500,208000,207500,171
|
|
20241108,124000,90362794500,208000,207500,208000,207500,320
|
|
20241108,123900,90296305000,207500,207500,208000,207500,414
|
|
20241108,123800,90210382500,207000,208500,208500,207000,1194
|
|
20241108,123700,89962262000,208000,208500,208500,208000,177
|
|
20241108,123600,89925429500,208000,208000,208500,208000,177
|
|
20241108,123500,89888574000,208000,208000,208500,208000,86
|
|
20241108,123400,89870671000,208500,208500,208500,208000,141
|
|
20241108,123300,89841317500,208500,207500,208500,207500,778
|
|
20241108,123200,89679501000,207500,208000,208000,207500,196
|
|
20241108,123100,89638780000,207500,207500,208000,207000,969
|
|
20241108,123000,89437736000,207500,207500,207500,207000,152
|
|
20241108,122900,89406255000,207500,207000,207500,207000,208
|
|
20241108,122800,89363162500,207000,207500,207500,207000,735
|
|
20241108,122700,89210707000,207500,207000,207500,207000,315
|
|
20241108,122600,89145391500,207000,207000,207500,207000,505
|
|
20241108,122500,89040632000,207000,207500,208000,207000,958
|
|
20241108,122400,88841852000,207500,207500,208000,207500,168
|
|
20241108,122300,88806960500,207500,207500,208000,207500,176
|
|
20241108,122200,88770389500,208000,207500,208000,207500,205
|
|
20241108,122100,88727841500,207500,207500,208000,207500,113
|
|
20241108,122000,88704383000,208000,208000,208000,207500,128
|
|
20241108,121900,88677792000,207500,207500,208000,207500,199
|
|
20241108,121800,88636435500,207500,207500,208000,207500,98
|
|
20241108,121700,88616094500,208000,208000,208000,207500,272
|
|
20241108,121600,88559621500,208000,207500,208500,207500,240
|
|
20241108,121500,88509692500,208000,208500,208500,207500,1116
|
|
20241108,121400,88277457000,208500,208500,209000,208000,1584
|
|
20241108,121300,87947204000,208500,209000,209000,208500,125
|
|
20241108,121200,87921101500,209000,209000,209000,208500,135
|
|
20241108,121100,87892910500,209000,209500,209500,208500,988
|
|
20241108,121000,87686509000,209000,208500,209500,208500,2424
|
|
20241108,120900,87179544500,208500,208500,209000,208500,169
|
|
20241108,120800,87144278500,208500,207500,208500,207500,1310
|
|
20241108,120700,86871263000,207500,207000,208000,207000,1686
|
|
20241108,120600,86521415500,207500,207500,207500,207000,262
|
|
20241108,120500,86467143500,207500,207000,207500,207000,107
|
|
20241108,120400,86444978000,207500,207500,208000,207000,432
|
|
20241108,120300,86355331500,207500,208000,208000,207500,157
|
|
20241108,120200,86322734000,207500,208000,208000,207500,710
|
|
20241108,120100,86175364000,207500,207500,208000,207500,49
|
|
20241108,120000,86165182000,207500,207500,208000,207500,118
|
|
20241108,115900,86140664500,207500,207500,208000,207500,96
|
|
20241108,115800,86120720000,207500,207500,208000,207500,320
|
|
20241108,115700,86054206000,208000,208000,208000,207500,507
|
|
20241108,115600,85948955000,208000,208000,208000,207500,351
|
|
20241108,115500,85876093000,208000,208000,208000,207500,1069
|
|
20241108,115400,85653849500,207500,207000,208000,207000,288
|
|
20241108,115300,85594070000,207500,207000,208000,207000,874
|
|
20241108,115200,85412863500,207500,207000,207500,207000,1254
|
|
20241108,115100,85153051500,207500,207500,207500,207000,122
|
|
20241108,115000,85127760000,207000,207000,207500,207000,181
|
|
20241108,114900,85090241500,207000,207000,207500,207000,323
|
|
20241108,114800,85023349500,207500,207000,207500,206500,481
|
|
20241108,114700,84923926500,207000,207500,207500,206500,345
|
|
20241108,114600,84852542500,207500,207000,207500,207000,325
|
|
20241108,114500,84785189500,207500,207500,207500,207000,365
|
|
20241108,114400,84709472500,207000,206500,207500,206500,1998
|
|
20241108,114300,84295739500,206500,206500,207000,206500,265
|
|
20241108,114200,84240967000,206500,206500,207000,206500,88
|
|
20241108,114100,84222773500,206500,207000,207000,206500,241
|
|
20241108,114000,84172989500,206500,206500,207000,206500,456
|
|
20241108,113900,84078804000,206500,206500,207000,206500,207
|
|
20241108,113800,84036046000,206500,207000,207500,206500,332
|
|
20241108,113700,83967387500,206500,207000,207500,206500,442
|
|
20241108,113600,83875913500,206500,207500,207500,206500,258
|
|
20241108,113500,83822501000,207000,207000,207500,206500,218
|
|
20241108,113400,83777364500,207000,206500,207500,206500,243
|
|
20241108,113300,83727081500,206500,207000,207500,206000,1168
|
|
20241108,113200,83485589000,206500,207000,207000,206500,193
|
|
20241108,113100,83445712500,206500,207000,207000,206500,231
|
|
20241108,113000,83397985500,206500,207000,207000,206500,152
|
|
20241108,112900,83366583000,207000,206500,207000,206500,141
|
|
20241108,112800,83337442500,207000,206500,207000,206500,307
|
|
20241108,112700,83274012000,207000,207000,207000,206500,437
|
|
20241108,112600,83183604500,206500,206500,207000,206500,642
|
|
20241108,112500,83050933000,206500,207000,207500,206500,504
|
|
20241108,112400,82946586000,207500,207000,207500,207000,305
|
|
20241108,112300,82883359000,207000,207000,207500,207000,113
|
|
20241108,112200,82859951500,207000,207000,207500,206500,450
|
|
20241108,112100,82766811500,207000,207000,207500,207000,354
|
|
20241108,112000,82693506000,207000,207500,207500,207000,149
|
|
20241108,111900,82662638000,207500,207000,207500,206500,2265
|
|
20241108,111800,82193756500,206500,207000,207000,206500,1198
|
|
20241108,111700,81946314500,207000,206000,207000,205500,3386
|
|
20241108,111600,81248827500,206500,206500,207000,206000,493
|
|
20241108,111500,81147089000,206500,207000,207000,206500,535
|
|
20241108,111400,81036594000,207000,206500,207000,206500,716
|
|
20241108,111300,80888733500,206500,206500,207000,206500,460
|
|
20241108,111200,80793646000,207000,207000,207500,206000,2653
|
|
20241108,111100,80245876500,207500,207000,207500,206500,543
|
|
20241108,111000,80133469000,207000,208000,208000,206500,1227
|
|
20241108,110900,79879414500,208000,207500,208000,207000,820
|
|
20241108,110800,79709410000,207000,207500,207500,206500,742
|
|
20241108,110700,79555707500,207000,207000,208500,207000,1997
|
|
20241108,110600,79141015500,207000,207500,208000,207000,595
|
|
20241108,110500,79017599500,207000,207000,207500,206000,5082
|
|
20241108,110400,77967864500,207500,207500,208000,207000,1207
|
|
20241108,110300,77717274500,207500,207500,208000,207000,1072
|
|
20241108,110200,77494994000,207500,208000,208000,207000,4632
|
|
20241108,110100,76533030500,208000,208500,208500,208000,623
|
|
20241108,110000,76403371500,208500,208000,208500,208000,680
|
|
20241108,105900,76261904000,208000,208000,208500,208000,572
|
|
20241108,105800,76142925500,208000,208500,209000,208000,1628
|
|
20241108,105700,75803489500,209000,208500,209000,208500,1449
|
|
20241108,105600,75501242500,208500,209000,209000,208500,1687
|
|
20241108,105500,75149286500,209000,209000,209500,208500,712
|
|
20241108,105400,75000595000,209500,209000,209500,209000,199
|
|
20241108,105300,74958970500,209000,209000,209500,209000,423
|
|
20241108,105200,74870503500,209000,209500,209500,209000,1282
|
|
20241108,105100,74602477000,209000,209000,209500,209000,339
|
|
20241108,105000,74531561000,209000,209500,209500,209000,1269
|
|
20241108,104900,74265995000,209500,210000,210500,209500,478
|
|
20241108,104800,74165670000,210000,210000,210500,209500,216
|
|
20241108,104700,74120291000,210000,210000,210500,209500,526
|
|
20241108,104600,74009831000,210000,210000,210500,210000,296
|
|
20241108,104500,73947643500,210000,210000,210500,210000,715
|
|
20241108,104400,73797455000,210000,210500,210500,210000,217
|
|
20241108,104300,73751862500,210500,210000,210500,210000,555
|
|
20241108,104200,73635230000,210500,210000,210500,210000,306
|
|
20241108,104100,73570951000,210000,210500,210500,210000,207
|
|
20241108,104000,73527457500,210000,210000,210500,210000,500
|
|
20241108,103900,73422438500,210000,210000,210500,210000,319
|
|
20241108,103800,73355361000,210000,210500,210500,210000,310
|
|
20241108,103700,73290167500,210500,210000,210500,210000,294
|
|
20241108,103600,73228344500,210000,210500,211000,210000,1034
|
|
20241108,103500,73010772000,210500,210500,211000,210000,1135
|
|
20241108,103400,72771812500,210500,209500,210500,209500,2266
|
|
20241108,103300,72295627000,210000,209000,210000,209000,2454
|
|
20241108,103200,71781244000,209500,209000,209500,209000,308
|
|
20241108,103100,71716820000,209000,209000,209500,209000,316
|
|
20241108,103000,71650768000,209000,208500,209500,208500,3359
|
|
20241108,102900,70948400500,208500,209000,209000,208500,292
|
|
20241108,102800,70887482500,208500,209000,209500,208500,942
|
|
20241108,102700,70690607000,209000,208500,209500,208500,342
|
|
20241108,102600,70619189000,209000,209000,209000,208500,892
|
|
20241108,102500,70432985500,208500,209000,209500,208500,1453
|
|
20241108,102400,70129289500,209500,208500,209500,208500,1170
|
|
20241108,102300,69884785000,208500,208500,209000,208500,308
|
|
20241108,102200,69820548500,208500,209000,209500,208500,966
|
|
20241108,102100,69618691500,209500,209000,209500,209000,816
|
|
20241108,102000,69448073500,209000,209000,209500,209000,256
|
|
20241108,101900,69394539000,210000,210000,210000,209000,770
|
|
20241108,101800,69233143000,209500,209500,210000,209500,531
|
|
20241108,101700,69121810500,209500,210000,210000,209500,440
|
|
20241108,101600,69029545500,210000,210000,210000,209500,172
|
|
20241108,101500,68993495000,209500,209500,210000,209500,483
|
|
20241108,101400,68892227000,209500,210000,210500,209500,574
|
|
20241108,101300,68771740000,210000,209000,210500,209000,1924
|
|
20241108,101200,68368549000,209000,209500,210000,209000,849
|
|
20241108,101100,68190886500,209500,209500,210500,209000,3800
|
|
20241108,101000,67394486500,209500,208500,209500,208000,7553
|
|
20241108,100900,65818885500,208500,209000,209000,208500,1135
|
|
20241108,100800,65582030000,209000,209500,209500,208500,2478
|
|
20241108,100700,65064355500,209000,209500,209500,209000,2136
|
|
20241108,100600,64617870500,209000,209500,210000,209000,1338
|
|
20241108,100500,64337950500,209500,209500,210000,209000,835
|
|
20241108,100400,64162996500,209500,209500,210000,209000,1414
|
|
20241108,100300,63866445000,209500,210000,210500,209500,838
|
|
20241108,100200,63690481500,210000,209500,211000,209000,3573
|
|
20241108,100100,62940442500,209500,210000,210500,209500,1378
|
|
20241108,100000,62651447000,210000,210000,210500,210000,1059
|
|
20241108,095900,62429038000,210000,211000,211000,210000,594
|
|
20241108,095800,62304072500,210500,210000,211000,210000,463
|
|
20241108,095700,62206611500,210000,210500,211000,210000,790
|
|
20241108,095600,62040495000,210500,210500,211000,210000,392
|
|
20241108,095500,61957956000,210000,211000,211000,210000,359
|
|
20241108,095400,61882383000,210500,210500,211000,210500,1063
|
|
20241108,095300,61658505000,210500,211500,212000,210500,1282
|
|
20241108,095200,61387738500,211500,212000,212000,211500,801
|
|
20241108,095100,61218233000,212000,211000,212000,210500,1179
|
|
20241108,095000,60968890000,211000,210500,212000,210500,3456
|
|
20241108,094900,60238954500,210000,210500,211000,209500,1431
|
|
20241108,094800,59938062500,211000,209500,211000,209500,1254
|
|
20241108,094700,59674394500,209500,210000,210500,209500,1865
|
|
20241108,094600,59282505000,210000,210000,210000,209500,1144
|
|
20241108,094500,59042734500,210000,210500,210500,209500,744
|
|
20241108,094400,58886503500,210000,210500,210500,209500,2112
|
|
20241108,094300,58443170500,210500,210500,211000,210000,554
|
|
20241108,094200,58326557500,210500,210500,211500,210000,604
|
|
20241108,094100,58199215500,210000,211000,211000,210000,3702
|
|
20241108,094000,57419894000,211500,211000,211500,211000,1105
|
|
20241108,093900,57186695500,211500,211000,212000,211000,2383
|
|
20241108,093800,56683283000,211000,211500,211500,211000,623
|
|
20241108,093700,56551766000,211500,211500,212000,211000,465
|
|
20241108,093600,56453534000,211000,211000,211500,211000,432
|
|
20241108,093500,56362366000,211000,212500,212500,211000,1196
|
|
20241108,093400,56108860500,212500,213000,213000,212000,1795
|
|
20241108,093300,55727314500,213000,212500,213000,212000,1582
|
|
20241108,093200,55390946000,212500,212000,212500,212000,1318
|
|
20241108,093100,55111002500,212500,210500,212500,210000,4334
|
|
20241108,093000,54195521500,210500,210000,210500,209500,2326
|
|
20241108,092900,53706581000,210000,210000,210500,209500,1546
|
|
20241108,092800,53381732500,210000,210500,210500,209500,3147
|
|
20241108,092700,52720521000,210500,210000,211000,209500,3090
|
|
20241108,092600,52070586000,209500,210000,210500,209500,3384
|
|
20241108,092500,51360125500,210000,210500,211000,210000,2580
|
|
20241108,092400,50817653500,210500,212000,212000,210000,3144
|
|
20241108,092300,50154733500,211500,211500,213000,211500,2714
|
|
20241108,092200,49580154000,212000,213000,213000,211500,2718
|
|
20241108,092100,49003201000,213000,212000,213000,212000,1660
|
|
20241108,092000,48650390000,212500,212000,214000,211500,6738
|
|
20241108,091900,47216976000,212000,211500,212500,211000,1841
|
|
20241108,091800,46827440500,211500,211000,212000,211000,1572
|
|
20241108,091700,46495118000,211000,212000,213000,211000,3960
|
|
20241108,091600,45655467000,211500,211000,212500,209500,4265
|
|
20241108,091500,44755313000,211000,211000,212000,209500,7777
|
|
20241108,091400,43118644000,211000,212000,213000,210000,10493
|
|
20241108,091300,40899905000,211500,213000,213500,211500,4815
|
|
20241108,091200,39876054500,213000,212500,213500,210000,15531
|
|
20241108,091100,36583756500,213000,213500,214000,212000,9206
|
|
20241108,091000,34623082000,213500,213000,214500,212500,8008
|
|
20241108,090900,32912422500,213000,215000,215500,213000,5939
|
|
20241108,090800,31640985000,215000,216000,217000,214000,8178
|
|
20241108,090700,29879307500,216500,218500,219000,216000,9820
|
|
20241108,090600,27743019000,218500,219500,219500,216500,14946
|
|
20241108,090500,24480480000,219500,218000,219500,217000,21807
|
|
20241108,090400,19718331000,218000,215000,219000,214500,17253
|
|
20241108,090300,15978706000,215000,214500,215000,213000,11741
|
|
20241108,090200,13468115000,214000,213500,215000,213000,10034
|
|
20241108,090100,11321748000,213500,213500,215000,212000,11496
|
|
20241108,090000,8866738500,214000,216000,216500,212500,41204
|