732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,210900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,210800,77320786000,212000,212000,212000,212000,0
|
|
20241111,210700,77320786000,212000,212000,212000,212000,0
|
|
20241111,210600,77320786000,212000,212000,212000,212000,0
|
|
20241111,210500,77320786000,212000,212000,212000,212000,0
|
|
20241111,210400,77320786000,212000,212000,212000,212000,0
|
|
20241111,210300,77320786000,212000,212000,212000,212000,0
|
|
20241111,210200,77320786000,212000,212000,212000,212000,0
|
|
20241111,210100,77320786000,212000,212000,212000,212000,0
|
|
20241111,210000,77320786000,212000,212000,212000,212000,0
|
|
20241111,205900,77320786000,212000,212000,212000,212000,0
|
|
20241111,205800,77320786000,212000,212000,212000,212000,0
|
|
20241111,205700,77320786000,212000,212000,212000,212000,0
|
|
20241111,205600,77320786000,212000,212000,212000,212000,0
|
|
20241111,205500,77320786000,212000,212000,212000,212000,0
|
|
20241111,205400,77320786000,212000,212000,212000,212000,0
|
|
20241111,205300,77320786000,212000,212000,212000,212000,0
|
|
20241111,205200,77320786000,212000,212000,212000,212000,0
|
|
20241111,205100,77320786000,212000,212000,212000,212000,0
|
|
20241111,205000,77320786000,212000,212000,212000,212000,0
|
|
20241111,204900,77320786000,212000,212000,212000,212000,0
|
|
20241111,204800,77320786000,212000,212000,212000,212000,0
|
|
20241111,204700,77320786000,212000,212000,212000,212000,0
|
|
20241111,204600,77320786000,212000,212000,212000,212000,0
|
|
20241111,204500,77320786000,212000,212000,212000,212000,0
|
|
20241111,204400,77320786000,212000,212000,212000,212000,0
|
|
20241111,204300,77320786000,212000,212000,212000,212000,0
|
|
20241111,204200,77320786000,212000,212000,212000,212000,0
|
|
20241111,204100,77320786000,212000,212000,212000,212000,0
|
|
20241111,204000,77320786000,212000,212000,212000,212000,0
|
|
20241111,203900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,203800,77320786000,212000,212000,212000,212000,0
|
|
20241111,203700,77320786000,212000,212000,212000,212000,0
|
|
20241111,203600,77320786000,212000,212000,212000,212000,0
|
|
20241111,203500,77320786000,212000,212000,212000,212000,0
|
|
20241111,203400,77320786000,212000,212000,212000,212000,0
|
|
20241111,203300,77320786000,212000,212000,212000,212000,0
|
|
20241111,203200,77320786000,212000,212000,212000,212000,0
|
|
20241111,203100,77320786000,212000,212000,212000,212000,0
|
|
20241111,203000,77320786000,212000,212000,212000,212000,0
|
|
20241111,202900,77320786000,212000,212000,212000,212000,0
|
|
20241111,202800,77320786000,212000,212000,212000,212000,0
|
|
20241111,202700,77320786000,212000,212000,212000,212000,0
|
|
20241111,202600,77320786000,212000,212000,212000,212000,0
|
|
20241111,202500,77320786000,212000,212000,212000,212000,0
|
|
20241111,202400,77320786000,212000,212000,212000,212000,0
|
|
20241111,202300,77320786000,212000,212000,212000,212000,0
|
|
20241111,202200,77320786000,212000,212000,212000,212000,0
|
|
20241111,202100,77320786000,212000,212000,212000,212000,0
|
|
20241111,202000,77320786000,212000,212000,212000,212000,0
|
|
20241111,201900,77320786000,212000,212000,212000,212000,0
|
|
20241111,201800,77320786000,212000,212000,212000,212000,0
|
|
20241111,201700,77320786000,212000,212000,212000,212000,0
|
|
20241111,201600,77320786000,212000,212000,212000,212000,0
|
|
20241111,201500,77320786000,212000,212000,212000,212000,0
|
|
20241111,201400,77320786000,212000,212000,212000,212000,0
|
|
20241111,201300,77320786000,212000,212000,212000,212000,0
|
|
20241111,201200,77320786000,212000,212000,212000,212000,0
|
|
20241111,201100,77320786000,212000,212000,212000,212000,0
|
|
20241111,201000,77320786000,212000,212000,212000,212000,0
|
|
20241111,200900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,200800,77320786000,212000,212000,212000,212000,0
|
|
20241111,200700,77320786000,212000,212000,212000,212000,0
|
|
20241111,200600,77320786000,212000,212000,212000,212000,0
|
|
20241111,200500,77320786000,212000,212000,212000,212000,0
|
|
20241111,200400,77320786000,212000,212000,212000,212000,0
|
|
20241111,200300,77320786000,212000,212000,212000,212000,0
|
|
20241111,200200,77320786000,212000,212000,212000,212000,0
|
|
20241111,200100,77320786000,212000,212000,212000,212000,0
|
|
20241111,200000,77320786000,212000,212000,212000,212000,0
|
|
20241111,195900,77320786000,212000,212000,212000,212000,0
|
|
20241111,195800,77320786000,212000,212000,212000,212000,0
|
|
20241111,195700,77320786000,212000,212000,212000,212000,0
|
|
20241111,195600,77320786000,212000,212000,212000,212000,0
|
|
20241111,195500,77320786000,212000,212000,212000,212000,0
|
|
20241111,195400,77320786000,212000,212000,212000,212000,0
|
|
20241111,195300,77320786000,212000,212000,212000,212000,0
|
|
20241111,195200,77320786000,212000,212000,212000,212000,0
|
|
20241111,195100,77320786000,212000,212000,212000,212000,0
|
|
20241111,195000,77320786000,212000,212000,212000,212000,0
|
|
20241111,194900,77320786000,212000,212000,212000,212000,0
|
|
20241111,194800,77320786000,212000,212000,212000,212000,0
|
|
20241111,194700,77320786000,212000,212000,212000,212000,0
|
|
20241111,194600,77320786000,212000,212000,212000,212000,0
|
|
20241111,194500,77320786000,212000,212000,212000,212000,0
|
|
20241111,194400,77320786000,212000,212000,212000,212000,0
|
|
20241111,194300,77320786000,212000,212000,212000,212000,0
|
|
20241111,194200,77320786000,212000,212000,212000,212000,0
|
|
20241111,194100,77320786000,212000,212000,212000,212000,0
|
|
20241111,194000,77320786000,212000,212000,212000,212000,0
|
|
20241111,193900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,193800,77320786000,212000,212000,212000,212000,0
|
|
20241111,193700,77320786000,212000,212000,212000,212000,0
|
|
20241111,193600,77320786000,212000,212000,212000,212000,0
|
|
20241111,193500,77320786000,212000,212000,212000,212000,0
|
|
20241111,193400,77320786000,212000,212000,212000,212000,0
|
|
20241111,193300,77320786000,212000,212000,212000,212000,0
|
|
20241111,193200,77320786000,212000,212000,212000,212000,0
|
|
20241111,193100,77320786000,212000,212000,212000,212000,0
|
|
20241111,193000,77320786000,212000,212000,212000,212000,0
|
|
20241111,192900,77320786000,212000,212000,212000,212000,0
|
|
20241111,192800,77320786000,212000,212000,212000,212000,0
|
|
20241111,192700,77320786000,212000,212000,212000,212000,0
|
|
20241111,192600,77320786000,212000,212000,212000,212000,0
|
|
20241111,192500,77320786000,212000,212000,212000,212000,0
|
|
20241111,192400,77320786000,212000,212000,212000,212000,0
|
|
20241111,192300,77320786000,212000,212000,212000,212000,0
|
|
20241111,192200,77320786000,212000,212000,212000,212000,0
|
|
20241111,192100,77320786000,212000,212000,212000,212000,0
|
|
20241111,192000,77320786000,212000,212000,212000,212000,0
|
|
20241111,191900,77320786000,212000,212000,212000,212000,0
|
|
20241111,191800,77320786000,212000,212000,212000,212000,0
|
|
20241111,191700,77320786000,212000,212000,212000,212000,0
|
|
20241111,191600,77320786000,212000,212000,212000,212000,0
|
|
20241111,191500,77320786000,212000,212000,212000,212000,0
|
|
20241111,191400,77320786000,212000,212000,212000,212000,0
|
|
20241111,191300,77320786000,212000,212000,212000,212000,0
|
|
20241111,191200,77320786000,212000,212000,212000,212000,0
|
|
20241111,191100,77320786000,212000,212000,212000,212000,0
|
|
20241111,191000,77320786000,212000,212000,212000,212000,0
|
|
20241111,190900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,190800,77320786000,212000,212000,212000,212000,0
|
|
20241111,190700,77320786000,212000,212000,212000,212000,0
|
|
20241111,190600,77320786000,212000,212000,212000,212000,0
|
|
20241111,190500,77320786000,212000,212000,212000,212000,0
|
|
20241111,190400,77320786000,212000,212000,212000,212000,0
|
|
20241111,190300,77320786000,212000,212000,212000,212000,0
|
|
20241111,190200,77320786000,212000,212000,212000,212000,0
|
|
20241111,190100,77320786000,212000,212000,212000,212000,0
|
|
20241111,190000,77320786000,212000,212000,212000,212000,0
|
|
20241111,185900,77320786000,212000,212000,212000,212000,0
|
|
20241111,185800,77320786000,212000,212000,212000,212000,0
|
|
20241111,185700,77320786000,212000,212000,212000,212000,0
|
|
20241111,185600,77320786000,212000,212000,212000,212000,0
|
|
20241111,185500,77320786000,212000,212000,212000,212000,0
|
|
20241111,185400,77320786000,212000,212000,212000,212000,0
|
|
20241111,185300,77320786000,212000,212000,212000,212000,0
|
|
20241111,185200,77320786000,212000,212000,212000,212000,0
|
|
20241111,185100,77320786000,212000,212000,212000,212000,0
|
|
20241111,185000,77320786000,212000,212000,212000,212000,0
|
|
20241111,184900,77320786000,212000,212000,212000,212000,0
|
|
20241111,184800,77320786000,212000,212000,212000,212000,0
|
|
20241111,184700,77320786000,212000,212000,212000,212000,0
|
|
20241111,184600,77320786000,212000,212000,212000,212000,0
|
|
20241111,184500,77320786000,212000,212000,212000,212000,0
|
|
20241111,184400,77320786000,212000,212000,212000,212000,0
|
|
20241111,184300,77320786000,212000,212000,212000,212000,0
|
|
20241111,184200,77320786000,212000,212000,212000,212000,0
|
|
20241111,184100,77320786000,212000,212000,212000,212000,0
|
|
20241111,184000,77320786000,212000,212000,212000,212000,0
|
|
20241111,183900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,183800,77320786000,212000,212000,212000,212000,0
|
|
20241111,183700,77320786000,212000,212000,212000,212000,0
|
|
20241111,183600,77320786000,212000,212000,212000,212000,0
|
|
20241111,183500,77320786000,212000,212000,212000,212000,0
|
|
20241111,183400,77320786000,212000,212000,212000,212000,0
|
|
20241111,183300,77320786000,212000,212000,212000,212000,0
|
|
20241111,183200,77320786000,212000,212000,212000,212000,0
|
|
20241111,183100,77320786000,212000,212000,212000,212000,0
|
|
20241111,183000,77320786000,212000,212000,212000,212000,0
|
|
20241111,182900,77320786000,212000,212000,212000,212000,0
|
|
20241111,182800,77320786000,212000,212000,212000,212000,0
|
|
20241111,182700,77320786000,212000,212000,212000,212000,0
|
|
20241111,182600,77320786000,212000,212000,212000,212000,0
|
|
20241111,182500,77320786000,212000,212000,212000,212000,0
|
|
20241111,182400,77320786000,212000,212000,212000,212000,0
|
|
20241111,182300,77320786000,212000,212000,212000,212000,0
|
|
20241111,182200,77320786000,212000,212000,212000,212000,0
|
|
20241111,182100,77320786000,212000,212000,212000,212000,0
|
|
20241111,182000,77320786000,212000,212000,212000,212000,0
|
|
20241111,181900,77320786000,212000,212000,212000,212000,0
|
|
20241111,181800,77320786000,212000,212000,212000,212000,0
|
|
20241111,181700,77320786000,212000,212000,212000,212000,0
|
|
20241111,181600,77320786000,212000,212000,212000,212000,0
|
|
20241111,181500,77320786000,212000,212000,212000,212000,0
|
|
20241111,181400,77320786000,212000,212000,212000,212000,0
|
|
20241111,181300,77320786000,212000,212000,212000,212000,0
|
|
20241111,181200,77320786000,212000,212000,212000,212000,0
|
|
20241111,181100,77320786000,212000,212000,212000,212000,0
|
|
20241111,181000,77320786000,212000,212000,212000,212000,0
|
|
20241111,180900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,180800,77320786000,212000,212000,212000,212000,0
|
|
20241111,180700,77320786000,212000,212000,212000,212000,0
|
|
20241111,180600,77320786000,212000,212000,212000,212000,0
|
|
20241111,180500,77320786000,212000,212000,212000,212000,0
|
|
20241111,180400,77320786000,212000,212000,212000,212000,0
|
|
20241111,180300,77320786000,212000,212000,212000,212000,0
|
|
20241111,180200,77320786000,212000,212000,212000,212000,0
|
|
20241111,180100,77320786000,212000,212000,212000,212000,0
|
|
20241111,180000,77320786000,212000,212000,212000,212000,0
|
|
20241111,175900,77320786000,212000,212000,212000,212000,0
|
|
20241111,175800,77320786000,212000,212000,212000,212000,0
|
|
20241111,175700,77320786000,212000,212000,212000,212000,0
|
|
20241111,175600,77320786000,212000,212000,212000,212000,0
|
|
20241111,175500,77320786000,212000,212000,212000,212000,0
|
|
20241111,175400,77320786000,212000,212000,212000,212000,0
|
|
20241111,175300,77320786000,212000,212000,212000,212000,0
|
|
20241111,175200,77320786000,212000,212000,212000,212000,0
|
|
20241111,175100,77320786000,212000,212000,212000,212000,0
|
|
20241111,175000,77320786000,212000,212000,212000,212000,0
|
|
20241111,174900,77320786000,212000,212000,212000,212000,0
|
|
20241111,174800,77320786000,212000,212000,212000,212000,0
|
|
20241111,174700,77320786000,212000,212000,212000,212000,0
|
|
20241111,174600,77320786000,212000,212000,212000,212000,0
|
|
20241111,174500,77320786000,212000,212000,212000,212000,0
|
|
20241111,174400,77320786000,212000,212000,212000,212000,0
|
|
20241111,174300,77320786000,212000,212000,212000,212000,0
|
|
20241111,174200,77320786000,212000,212000,212000,212000,0
|
|
20241111,174100,77320786000,212000,212000,212000,212000,0
|
|
20241111,174000,77320786000,212000,212000,212000,212000,0
|
|
20241111,173900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,173800,77320786000,212000,212000,212000,212000,0
|
|
20241111,173700,77320786000,212000,212000,212000,212000,0
|
|
20241111,173600,77320786000,212000,212000,212000,212000,0
|
|
20241111,173500,77320786000,212000,212000,212000,212000,0
|
|
20241111,173400,77320786000,212000,212000,212000,212000,0
|
|
20241111,173300,77320786000,212000,212000,212000,212000,0
|
|
20241111,173200,77320786000,212000,212000,212000,212000,0
|
|
20241111,173100,77320786000,212000,212000,212000,212000,0
|
|
20241111,173000,77320786000,212000,212000,212000,212000,0
|
|
20241111,172900,77320786000,212000,212000,212000,212000,0
|
|
20241111,172800,77320786000,212000,212000,212000,212000,0
|
|
20241111,172700,77320786000,212000,212000,212000,212000,0
|
|
20241111,172600,77320786000,212000,212000,212000,212000,0
|
|
20241111,172500,77320786000,212000,212000,212000,212000,0
|
|
20241111,172400,77320786000,212000,212000,212000,212000,0
|
|
20241111,172300,77320786000,212000,212000,212000,212000,0
|
|
20241111,172200,77320786000,212000,212000,212000,212000,0
|
|
20241111,172100,77320786000,212000,212000,212000,212000,0
|
|
20241111,172000,77320786000,212000,212000,212000,212000,0
|
|
20241111,171900,77320786000,212000,212000,212000,212000,0
|
|
20241111,171800,77320786000,212000,212000,212000,212000,0
|
|
20241111,171700,77320786000,212000,212000,212000,212000,0
|
|
20241111,171600,77320786000,212000,212000,212000,212000,0
|
|
20241111,171500,77320786000,212000,212000,212000,212000,0
|
|
20241111,171400,77320786000,212000,212000,212000,212000,0
|
|
20241111,171300,77320786000,212000,212000,212000,212000,0
|
|
20241111,171200,77320786000,212000,212000,212000,212000,0
|
|
20241111,171100,77320786000,212000,212000,212000,212000,0
|
|
20241111,171000,77320786000,212000,212000,212000,212000,0
|
|
20241111,170900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,170800,77320786000,212000,212000,212000,212000,0
|
|
20241111,170700,77320786000,212000,212000,212000,212000,0
|
|
20241111,170600,77320786000,212000,212000,212000,212000,0
|
|
20241111,170500,77320786000,212000,212000,212000,212000,0
|
|
20241111,170400,77320786000,212000,212000,212000,212000,0
|
|
20241111,170300,77320786000,212000,212000,212000,212000,0
|
|
20241111,170200,77320786000,212000,212000,212000,212000,0
|
|
20241111,170100,77320786000,212000,212000,212000,212000,0
|
|
20241111,170000,77320786000,212000,212000,212000,212000,0
|
|
20241111,165900,77320786000,212000,212000,212000,212000,0
|
|
20241111,165800,77320786000,212000,212000,212000,212000,0
|
|
20241111,165700,77320786000,212000,212000,212000,212000,0
|
|
20241111,165600,77320786000,212000,212000,212000,212000,0
|
|
20241111,165500,77320786000,212000,212000,212000,212000,0
|
|
20241111,165400,77320786000,212000,212000,212000,212000,0
|
|
20241111,165300,77320786000,212000,212000,212000,212000,0
|
|
20241111,165200,77320786000,212000,212000,212000,212000,0
|
|
20241111,165100,77320786000,212000,212000,212000,212000,0
|
|
20241111,165000,77320786000,212000,212000,212000,212000,0
|
|
20241111,164900,77320786000,212000,212000,212000,212000,0
|
|
20241111,164800,77320786000,212000,212000,212000,212000,0
|
|
20241111,164700,77320786000,212000,212000,212000,212000,0
|
|
20241111,164600,77320786000,212000,212000,212000,212000,0
|
|
20241111,164500,77320786000,212000,212000,212000,212000,0
|
|
20241111,164400,77320786000,212000,212000,212000,212000,0
|
|
20241111,164300,77320786000,212000,212000,212000,212000,0
|
|
20241111,164200,77320786000,212000,212000,212000,212000,0
|
|
20241111,164100,77320786000,212000,212000,212000,212000,0
|
|
20241111,164000,77320786000,212000,212000,212000,212000,0
|
|
20241111,163900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,163800,77320786000,212000,212000,212000,212000,0
|
|
20241111,163700,77320786000,212000,212000,212000,212000,0
|
|
20241111,163600,77320786000,212000,212000,212000,212000,0
|
|
20241111,163500,77320786000,212000,212000,212000,212000,0
|
|
20241111,163400,77320786000,212000,212000,212000,212000,0
|
|
20241111,163300,77320786000,212000,212000,212000,212000,0
|
|
20241111,163200,77320786000,212000,212000,212000,212000,0
|
|
20241111,163100,77320786000,212000,212000,212000,212000,0
|
|
20241111,163000,77320786000,212000,212000,212000,212000,0
|
|
20241111,162900,77320786000,212000,212000,212000,212000,0
|
|
20241111,162800,77320786000,212000,212000,212000,212000,0
|
|
20241111,162700,77320786000,212000,212000,212000,212000,0
|
|
20241111,162600,77320786000,212000,212000,212000,212000,0
|
|
20241111,162500,77320786000,212000,212000,212000,212000,0
|
|
20241111,162400,77320786000,212000,212000,212000,212000,0
|
|
20241111,162300,77320786000,212000,212000,212000,212000,0
|
|
20241111,162200,77320786000,212000,212000,212000,212000,0
|
|
20241111,162100,77320786000,212000,212000,212000,212000,0
|
|
20241111,162000,77320786000,212000,212000,212000,212000,0
|
|
20241111,161900,77320786000,212000,212000,212000,212000,0
|
|
20241111,161800,77320786000,212000,212000,212000,212000,0
|
|
20241111,161700,77320786000,212000,212000,212000,212000,0
|
|
20241111,161600,77320786000,212000,212000,212000,212000,0
|
|
20241111,161500,77320786000,212000,212000,212000,212000,0
|
|
20241111,161400,77320786000,212000,212000,212000,212000,0
|
|
20241111,161300,77320786000,212000,212000,212000,212000,0
|
|
20241111,161200,77320786000,212000,212000,212000,212000,0
|
|
20241111,161100,77320786000,212000,212000,212000,212000,0
|
|
20241111,161000,77320786000,212000,212000,212000,212000,0
|
|
20241111,160900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,160800,77320786000,212000,212000,212000,212000,0
|
|
20241111,160700,77320786000,212000,212000,212000,212000,0
|
|
20241111,160600,77320786000,212000,212000,212000,212000,0
|
|
20241111,160500,77320786000,212000,212000,212000,212000,0
|
|
20241111,160400,77320786000,212000,212000,212000,212000,0
|
|
20241111,160300,77320786000,212000,212000,212000,212000,0
|
|
20241111,160200,77320786000,212000,212000,212000,212000,0
|
|
20241111,160100,77320786000,212000,212000,212000,212000,0
|
|
20241111,160000,77320786000,212000,212000,212000,212000,0
|
|
20241111,155900,77320786000,212000,212000,212000,212000,0
|
|
20241111,155800,77320786000,212000,212000,212000,212000,0
|
|
20241111,155700,77320786000,212000,212000,212000,212000,0
|
|
20241111,155600,77320786000,212000,212000,212000,212000,0
|
|
20241111,155500,77320786000,212000,212000,212000,212000,0
|
|
20241111,155400,77320786000,212000,212000,212000,212000,0
|
|
20241111,155300,77320786000,212000,212000,212000,212000,0
|
|
20241111,155200,77320786000,212000,212000,212000,212000,0
|
|
20241111,155100,77320786000,212000,212000,212000,212000,0
|
|
20241111,155000,77320786000,212000,212000,212000,212000,0
|
|
20241111,154900,77320786000,212000,212000,212000,212000,0
|
|
20241111,154800,77320786000,212000,212000,212000,212000,0
|
|
20241111,154700,77320786000,212000,212000,212000,212000,0
|
|
20241111,154600,77320786000,212000,212000,212000,212000,0
|
|
20241111,154500,77320786000,212000,212000,212000,212000,0
|
|
20241111,154400,77320786000,212000,212000,212000,212000,0
|
|
20241111,154300,77320786000,212000,212000,212000,212000,0
|
|
20241111,154200,77320786000,212000,212000,212000,212000,0
|
|
20241111,154100,77320786000,212000,212000,212000,212000,0
|
|
20241111,154000,77320786000,212000,212000,212000,212000,0
|
|
20241111,153900,77320786000,212000,212000,212000,212000,8573
|
|
20241111,153800,77320786000,212000,212000,212000,212000,0
|
|
20241111,153700,77320786000,212000,212000,212000,212000,0
|
|
20241111,153600,77320786000,212000,212000,212000,212000,0
|
|
20241111,153500,77320786000,212000,212000,212000,212000,0
|
|
20241111,153400,77320786000,212000,212000,212000,212000,0
|
|
20241111,153300,77320786000,212000,212000,212000,212000,0
|
|
20241111,153200,77320786000,212000,212000,212000,212000,0
|
|
20241111,153100,77320786000,212000,212000,212000,212000,0
|
|
20241111,153000,77320786000,212000,212000,212000,212000,8573
|
|
20241111,152900,75503310000,212500,212500,212500,212500,0
|
|
20241111,152800,75503310000,212500,212500,212500,212500,0
|
|
20241111,152700,75503310000,212500,212500,212500,212500,0
|
|
20241111,152600,75503310000,212500,212500,212500,212500,0
|
|
20241111,152500,75503310000,212500,212500,212500,212500,0
|
|
20241111,152400,75503310000,212500,212500,212500,212500,0
|
|
20241111,152300,75503310000,212500,212500,212500,212500,0
|
|
20241111,152200,75503310000,212500,212500,212500,212500,0
|
|
20241111,152100,75503310000,212500,212500,212500,212500,0
|
|
20241111,152000,75503310000,212500,212500,212500,212500,0
|
|
20241111,151900,75503310000,212500,212500,212500,212000,988
|
|
20241111,151800,75293758500,213000,212500,213000,212000,1615
|
|
20241111,151700,74950597000,212500,212000,212500,212000,834
|
|
20241111,151600,74773538000,212500,212500,212500,212000,413
|
|
20241111,151500,74685835500,212500,212500,212500,212000,660
|
|
20241111,151400,74545791500,212000,212500,212500,212000,762
|
|
20241111,151300,74383903500,212500,212500,212500,212000,543
|
|
20241111,151200,74268641000,212500,212000,212500,212000,493
|
|
20241111,151100,74164046500,212000,212000,212000,211500,649
|
|
20241111,151000,74026510500,212000,212000,212000,211500,1427
|
|
20241111,150900,73724216000,212000,211000,212000,211000,1490
|
|
20241111,150800,73409140500,211500,211000,211500,211000,503
|
|
20241111,150700,73302809500,211500,211500,211500,211000,291
|
|
20241111,150600,73241345000,211000,211000,211500,211000,725
|
|
20241111,150500,73088142000,211500,211000,211500,211000,511
|
|
20241111,150400,72980108500,211500,211500,211500,211000,303
|
|
20241111,150300,72916099500,211000,211000,211500,211000,226
|
|
20241111,150200,72868353000,211000,211000,211500,211000,446
|
|
20241111,150100,72774203000,211500,211000,211500,210500,817
|
|
20241111,150000,72601728000,211000,210500,211500,210500,490
|
|
20241111,145900,72498317000,210500,211500,211500,210500,1112
|
|
20241111,145800,72263542500,211000,211500,211500,210500,489
|
|
20241111,145700,72160390000,211000,211000,211500,211000,1189
|
|
20241111,145600,71909477000,211500,211500,211500,211000,502
|
|
20241111,145500,71803496500,211500,211500,211500,211000,406
|
|
20241111,145400,71717758000,211000,211500,211500,210500,371
|
|
20241111,145300,71639466000,211500,211000,211500,211000,625
|
|
20241111,145200,71507477000,211000,211000,211500,211000,345
|
|
20241111,145100,71434627500,211000,211000,211500,211000,950
|
|
20241111,145000,71234138000,211500,211500,211500,210500,357
|
|
20241111,144900,71158816500,211500,211500,211500,210500,579
|
|
20241111,144800,71036565000,211000,211000,211500,210500,1485
|
|
20241111,144700,70723199000,211500,211000,211500,211000,512
|
|
20241111,144600,70615103500,211000,211000,211500,211000,447
|
|
20241111,144500,70520740000,211000,211500,211500,211000,462
|
|
20241111,144400,70423170500,211000,211000,211500,211000,388
|
|
20241111,144300,70341248000,211500,211000,211500,211000,343
|
|
20241111,144200,70268832000,211000,211000,211500,211000,396
|
|
20241111,144100,70185217500,211500,211000,211500,210500,520
|
|
20241111,144000,70075488000,211000,211500,211500,210500,592
|
|
20241111,143900,69950513500,211500,211000,211500,210500,329
|
|
20241111,143800,69881077500,211000,211500,211500,210500,396
|
|
20241111,143700,69797575500,211000,211000,211500,211000,359
|
|
20241111,143600,69721789500,211500,211500,211500,210500,1423
|
|
20241111,143500,69421330000,211000,211000,211500,210500,975
|
|
20241111,143400,69215726500,211000,211000,211500,210500,417
|
|
20241111,143300,69127741000,211000,211500,211500,211000,452
|
|
20241111,143200,69032310500,211500,211000,211500,211000,674
|
|
20241111,143100,68889943000,211000,211000,211500,211000,423
|
|
20241111,143000,68800598500,211500,211500,211500,211000,465
|
|
20241111,142900,68702404000,211500,211000,211500,211000,693
|
|
20241111,142800,68555956000,211000,211500,211500,211000,475
|
|
20241111,142700,68455666000,211000,211000,211500,211000,494
|
|
20241111,142600,68351359500,211500,211500,211500,211000,375
|
|
20241111,142500,68272162000,211500,211500,211500,211000,506
|
|
20241111,142400,68165308000,211000,211000,211500,211000,516
|
|
20241111,142300,68056342500,211000,211000,211000,210500,791
|
|
20241111,142200,67889578000,211000,211000,211000,210000,456
|
|
20241111,142100,67793550000,210500,210500,211000,210500,466
|
|
20241111,142000,67695382000,211000,210000,211000,209500,883
|
|
20241111,141900,67509621500,210000,210500,210500,209500,607
|
|
20241111,141800,67382087000,210000,210000,211000,210000,809
|
|
20241111,141700,67212037000,210500,210000,210500,209500,451
|
|
20241111,141600,67117295000,210000,210500,210500,209500,481
|
|
20241111,141500,67016343000,210500,210500,210500,209500,530
|
|
20241111,141400,66904972500,210500,210000,210500,209500,543
|
|
20241111,141300,66790943000,210500,210500,210500,209500,358
|
|
20241111,141200,66715732500,210000,210000,210500,209500,497
|
|
20241111,141100,66611345000,209500,210000,210500,209500,400
|
|
20241111,141000,66527374500,210000,210500,210500,209500,986
|
|
20241111,140900,66320311000,210000,210500,210500,210000,349
|
|
20241111,140800,66246993000,210500,210500,210500,210000,455
|
|
20241111,140700,66151380000,210500,210500,211000,210000,453
|
|
20241111,140600,66056160500,210000,210000,211000,209500,411
|
|
20241111,140500,65969798000,210500,211000,211000,210000,352
|
|
20241111,140400,65895740500,211000,210000,211000,210000,367
|
|
20241111,140300,65818620500,210500,210000,211000,210000,388
|
|
20241111,140200,65737043000,210000,209500,211000,209500,1299
|
|
20241111,140100,65464155000,209500,209500,210000,209500,420
|
|
20241111,140000,65376136000,209500,210000,210500,209500,319
|
|
20241111,135900,65309220500,209500,210000,210000,209500,391
|
|
20241111,135800,65227267500,210000,210000,210000,209500,680
|
|
20241111,135700,65084738500,209500,209500,210500,209500,549
|
|
20241111,135600,64969602000,209500,209500,210000,209500,573
|
|
20241111,135500,64849442000,210000,210500,210500,209500,426
|
|
20241111,135400,64760048000,209500,210000,210500,209500,546
|
|
20241111,135300,64645407000,210000,210000,210500,209500,470
|
|
20241111,135200,64546818000,210500,209500,210500,209500,832
|
|
20241111,135100,64372209000,210000,209500,210000,209000,620
|
|
20241111,135000,64242498000,209500,209500,210000,209000,953
|
|
20241111,134900,64042968000,209500,210000,210000,209500,887
|
|
20241111,134800,63857073500,209500,210000,210000,209500,858
|
|
20241111,134700,63677237500,209500,210000,210000,209500,761
|
|
20241111,134600,63517775000,209500,210000,210500,209500,2360
|
|
20241111,134500,63022385500,210000,210500,211500,210000,511
|
|
20241111,134400,62914828000,211000,210500,211000,210000,953
|
|
20241111,134300,62714201500,210500,210500,211500,210500,427
|
|
20241111,134200,62624257000,211000,210500,211500,210500,347
|
|
20241111,134100,62551145000,210500,212000,212000,210500,1114
|
|
20241111,134000,62316126000,211500,212000,212000,211000,784
|
|
20241111,133900,62150361500,212000,212000,212500,211500,361
|
|
20241111,133800,62073955500,211500,212000,212500,211500,1647
|
|
20241111,133700,61724767000,211500,211500,212000,211500,817
|
|
20241111,133600,61551650500,212000,211500,212000,211000,366
|
|
20241111,133500,61474207000,212000,212000,212000,211500,300
|
|
20241111,133400,61410705000,211500,211500,212000,211000,659
|
|
20241111,133300,61271326000,211000,211500,211500,211000,323
|
|
20241111,133200,61203125000,211500,211500,211500,211000,325
|
|
20241111,133100,61134479500,211500,211000,211500,210500,246
|
|
20241111,133000,61082555000,210500,211000,211500,210500,844
|
|
20241111,132900,60904413500,211000,211000,211500,211000,328
|
|
20241111,132800,60835144000,211500,211500,211500,211000,196
|
|
20241111,132700,60793724000,211500,211000,211500,210500,483
|
|
20241111,132600,60691864500,211000,210500,211500,210500,400
|
|
20241111,132500,60607521000,211000,211500,211500,210500,602
|
|
20241111,132400,60480577000,211500,210500,211500,210500,827
|
|
20241111,132300,60306154000,210500,211000,211000,210500,481
|
|
20241111,132200,60204725500,210500,210500,211000,210000,525
|
|
20241111,132100,60094175000,210500,210500,211000,210000,378
|
|
20241111,132000,60014584500,210500,210000,211000,210000,491
|
|
20241111,131900,59911219000,210500,210000,210500,210000,526
|
|
20241111,131800,59800650500,210000,210500,211000,210000,1146
|
|
20241111,131700,59559375000,210500,211000,211500,210500,366
|
|
20241111,131600,59482266500,211000,211500,211500,210500,621
|
|
20241111,131500,59351249500,211000,211500,212000,211000,199
|
|
20241111,131400,59309200000,211500,211500,212000,211000,350
|
|
20241111,131300,59235218000,211000,211500,212000,211000,116
|
|
20241111,131200,59210699500,211000,212000,212000,211000,337
|
|
20241111,131100,59139509500,211500,211000,211500,211000,640
|
|
20241111,131000,59004290000,211000,211000,211500,210500,544
|
|
20241111,130900,58889393000,210500,211000,212000,210500,815
|
|
20241111,130800,58717510000,211000,210500,211000,210500,999
|
|
20241111,130700,58507148000,210500,210500,211000,210000,2538
|
|
20241111,130600,57973167500,210500,211000,211000,210500,273
|
|
20241111,130500,57915675000,211000,211000,211500,210500,435
|
|
20241111,130400,57824003500,211000,211000,212000,211000,430
|
|
20241111,130300,57733158000,211000,211500,212000,210500,1028
|
|
20241111,130200,57515875500,211500,211000,211500,211000,571
|
|
20241111,130100,57395374500,211000,211000,211500,210500,774
|
|
20241111,130000,57232028000,211000,211500,211500,211000,254
|
|
20241111,125900,57178417000,211500,211000,211500,211000,221
|
|
20241111,125800,57131750500,211500,211500,211500,211000,450
|
|
20241111,125700,57036731500,211500,211500,212000,211000,322
|
|
20241111,125600,56968647000,211500,211500,212000,211500,560
|
|
20241111,125500,56850186000,212000,211500,212000,211500,340
|
|
20241111,125400,56778198500,212000,211000,212000,211000,790
|
|
20241111,125300,56611058000,211500,211500,211500,211000,290
|
|
20241111,125200,56549813500,211000,211500,211500,211000,1581
|
|
20241111,125100,56215730000,211500,212000,212000,211500,436
|
|
20241111,125000,56123435500,212500,213000,213000,212000,559
|
|
20241111,124900,56004875500,212000,213000,213000,212000,1405
|
|
20241111,124800,55706268000,213000,213500,213500,212500,1426
|
|
20241111,124700,55402508000,213000,213000,213500,213000,281
|
|
20241111,124600,55342599000,213000,213500,213500,213000,349
|
|
20241111,124500,55268138500,213000,213000,213500,213000,288
|
|
20241111,124400,55206735500,213500,213000,213500,213000,148
|
|
20241111,124300,55175169500,213000,213500,213500,213000,466
|
|
20241111,124200,55075767500,213500,213000,213500,213000,342
|
|
20241111,124100,55002884500,213500,214000,214000,213000,1025
|
|
20241111,124000,54784109500,214000,213500,214000,213500,226
|
|
20241111,123900,54735825500,213500,213500,214000,213500,189
|
|
20241111,123800,54695447000,214000,214000,214000,213500,287
|
|
20241111,123700,54634109500,214000,213000,214000,213000,577
|
|
20241111,123600,54510940000,213500,213500,213500,213000,258
|
|
20241111,123500,54455902000,213500,213000,213500,213000,608
|
|
20241111,123400,54326176000,213500,213000,213500,213000,1320
|
|
20241111,123300,54044479500,213500,213000,213500,213000,147
|
|
20241111,123200,54013130500,213500,213000,213500,213000,689
|
|
20241111,123100,53866138000,213000,213000,213500,213000,342
|
|
20241111,123000,53793208500,213500,213000,213500,213000,300
|
|
20241111,122900,53729273000,213500,213500,213500,213000,261
|
|
20241111,122800,53673651500,213500,213000,213500,213000,188
|
|
20241111,122700,53633568500,213000,213500,213500,213000,369
|
|
20241111,122600,53554919000,213500,213000,213500,213000,348
|
|
20241111,122500,53480706000,213500,213500,213500,213000,624
|
|
20241111,122400,53347732500,213000,213500,213500,213000,258
|
|
20241111,122300,53292721500,213500,213000,213500,213000,285
|
|
20241111,122200,53231924000,213000,213000,213500,212500,1305
|
|
20241111,122100,52953947500,212500,212500,213000,212500,334
|
|
20241111,122000,52882918000,212500,213000,213000,212500,126
|
|
20241111,121900,52856117000,213000,212500,213000,212500,252
|
|
20241111,121800,52802525500,213000,212500,213000,212500,168
|
|
20241111,121700,52766782500,212000,212000,213000,212000,1103
|
|
20241111,121600,52532454500,212500,212000,212500,212000,252
|
|
20241111,121500,52479002500,212500,212500,212500,212000,186
|
|
20241111,121400,52439550000,212500,212000,212500,212000,297
|
|
20241111,121300,52376533000,212000,212000,212500,211500,287
|
|
20241111,121200,52315674500,211500,212000,212500,211500,149
|
|
20241111,121100,52284060000,212500,212000,212500,212000,326
|
|
20241111,121000,52214915500,212000,212000,212500,212000,78
|
|
20241111,120900,52198366500,212500,212000,212500,212000,258
|
|
20241111,120800,52143629500,212500,212000,212500,211500,214
|
|
20241111,120700,52098260500,212500,212000,212500,211500,374
|
|
20241111,120600,52018947000,212000,212000,212500,211500,308
|
|
20241111,120500,51953656500,211500,212000,212500,211500,662
|
|
20241111,120400,51813341500,212000,212000,212500,212000,324
|
|
20241111,120300,51744581500,212500,212500,212500,212000,227
|
|
20241111,120200,51696424500,212500,213000,213000,212500,588
|
|
20241111,120100,51571412500,212500,212500,213000,212500,278
|
|
20241111,120000,51512266500,212500,213000,213500,212500,747
|
|
20241111,115900,51353249500,213500,213000,213500,213000,179
|
|
20241111,115800,51315075000,213500,213000,213500,213000,365
|
|
20241111,115700,51237277500,213000,213000,213500,213000,414
|
|
20241111,115600,51149065000,213000,212500,213500,212500,890
|
|
20241111,115500,50959506000,213000,213000,213000,212500,239
|
|
20241111,115400,50908687000,213000,213500,213500,212500,268
|
|
20241111,115300,50851620500,213500,212500,213500,212500,270
|
|
20241111,115200,50794110500,213000,213500,213500,212500,327
|
|
20241111,115100,50724482000,213500,212500,213500,212500,294
|
|
20241111,115000,50661870500,212500,212500,213000,212500,347
|
|
20241111,114900,50588032500,212500,213000,213000,212500,272
|
|
20241111,114800,50530151500,212500,213000,213000,212500,405
|
|
20241111,114700,50444045500,213000,213000,213000,212500,201
|
|
20241111,114600,50401301000,213000,213000,213000,212500,150
|
|
20241111,114500,50369398000,212500,212500,213000,212500,266
|
|
20241111,114400,50312852000,213000,212500,213000,212500,311
|
|
20241111,114300,50246670000,213000,213000,213000,212500,197
|
|
20241111,114200,50204774500,212500,213000,213000,212500,289
|
|
20241111,114100,50143338500,212500,212500,213000,212500,235
|
|
20241111,114000,50093321000,213000,213000,213500,212500,493
|
|
20241111,113900,49988378000,213500,213000,213500,213000,411
|
|
20241111,113800,49900801000,213500,213000,213500,212500,760
|
|
20241111,113700,49738887000,212500,212500,213000,212500,221
|
|
20241111,113600,49691897500,213000,212500,213000,212500,127
|
|
20241111,113500,49664879500,212500,213000,213500,212500,474
|
|
20241111,113400,49563953000,213500,213000,213500,212500,295
|
|
20241111,113300,49501075500,213000,213000,213500,213000,132
|
|
20241111,113200,49472932000,213500,212500,213500,212500,401
|
|
20241111,113100,49387478500,212500,212500,213500,212500,550
|
|
20241111,113000,49270372000,213000,213000,213500,212500,849
|
|
20241111,112900,49089563000,213000,213000,213500,212500,536
|
|
20241111,112800,48975459000,213000,212500,213000,212500,227
|
|
20241111,112700,48927156000,212500,212500,213000,212500,252
|
|
20241111,112600,48873566500,212500,212500,213000,212500,317
|
|
20241111,112500,48806156500,213000,212500,213000,212500,241
|
|
20241111,112400,48754883000,212500,213000,213000,212500,310
|
|
20241111,112300,48688950000,213000,213000,213000,212500,167
|
|
20241111,112200,48653411500,212500,212500,213000,212000,313
|
|
20241111,112100,48586861500,212500,213000,213000,212500,430
|
|
20241111,112000,48495421000,213000,212500,213000,212000,755
|
|
20241111,111900,48334975000,212500,212500,212500,212000,268
|
|
20241111,111800,48278121000,212000,211500,212500,211500,306
|
|
20241111,111700,48213291000,212000,211500,212000,211500,388
|
|
20241111,111600,48131148500,211500,212000,212500,211500,693
|
|
20241111,111500,47984360500,212500,212000,212500,212000,167
|
|
20241111,111400,47948912500,212500,212500,213000,212000,499
|
|
20241111,111300,47842831000,212500,212500,213000,211500,1404
|
|
20241111,111200,47545119000,212000,213000,213000,212000,553
|
|
20241111,111100,47427754500,213000,212500,213000,212500,350
|
|
20241111,111000,47353319500,212500,212500,212500,212000,268
|
|
20241111,110900,47296464000,212500,212500,213500,212000,979
|
|
20241111,110800,47088548500,212500,212500,213000,212500,497
|
|
20241111,110700,46982877500,212500,213000,213500,212500,864
|
|
20241111,110600,46798954000,213000,213000,213500,212500,248
|
|
20241111,110500,46746149500,213500,213000,213500,213000,233
|
|
20241111,110400,46696491000,213500,213000,213500,213000,262
|
|
20241111,110300,46640596000,213500,212500,213500,212500,298
|
|
20241111,110200,46577179000,212500,212000,213500,212000,641
|
|
20241111,110100,46440824000,212500,212500,213000,212000,1284
|
|
20241111,110000,46168002000,213000,213500,214000,212500,1325
|
|
20241111,105900,45885773000,213000,214000,214500,213000,685
|
|
20241111,105800,45739366500,214000,214000,214500,213500,866
|
|
20241111,105700,45554074500,213500,214000,214500,213000,613
|
|
20241111,105600,45423010500,214000,214500,215000,213000,2740
|
|
20241111,105500,44837164500,214500,214000,215000,214000,738
|
|
20241111,105400,44678801500,214000,214500,214500,214000,645
|
|
20241111,105300,44540497000,214500,214000,214500,214000,908
|
|
20241111,105200,44345888500,214500,214500,214500,213500,450
|
|
20241111,105100,44249518500,214000,213500,214500,213500,426
|
|
20241111,105000,44158295000,213500,214000,214500,213000,714
|
|
20241111,104900,44005688500,214000,213000,214000,213000,522
|
|
20241111,104800,43894251000,213000,214000,214500,213000,4961
|
|
20241111,104700,42832573000,214500,214500,214500,214000,544
|
|
20241111,104600,42715995000,214000,214000,214500,213500,843
|
|
20241111,104500,42535612000,214000,214000,214000,213000,665
|
|
20241111,104400,42393516000,214000,213000,214000,213000,1269
|
|
20241111,104300,42122354000,213000,213000,213500,213000,506
|
|
20241111,104200,42014368000,213000,213000,213500,213000,435
|
|
20241111,104100,41921635500,213000,213000,213500,213000,215
|
|
20241111,104000,41875769500,213500,213500,213500,213000,625
|
|
20241111,103900,41742415000,213000,213500,213500,213000,297
|
|
20241111,103800,41679119500,213000,213500,213500,213000,225
|
|
20241111,103700,41631132500,213500,213500,213500,212500,883
|
|
20241111,103600,41443103000,213500,213000,213500,213000,329
|
|
20241111,103500,41372941500,213000,212500,213500,212000,347
|
|
20241111,103400,41299153000,213000,212500,213000,212000,1721
|
|
20241111,103300,40933666000,213000,213000,213500,212500,1467
|
|
20241111,103200,40621223500,213500,213500,213500,213000,299
|
|
20241111,103100,40557455000,213500,213500,214000,213000,3403
|
|
20241111,103000,39829786500,213500,213500,213500,213000,334
|
|
20241111,102900,39758540500,213000,213500,213500,213000,411
|
|
20241111,102800,39670847500,213000,214000,214500,213000,4923
|
|
20241111,102700,38616451000,214500,213000,214500,213000,7257
|
|
20241111,102600,37064599500,213000,212500,213500,212500,4776
|
|
20241111,102500,36048765000,212500,212000,212500,212000,616
|
|
20241111,102400,35917939500,212500,212500,212500,212000,303
|
|
20241111,102300,35853627000,212000,212500,212500,212000,527
|
|
20241111,102200,35741863000,212500,212000,212500,212000,377
|
|
20241111,102100,35661870500,212500,212000,212500,212000,390
|
|
20241111,102000,35579121500,212000,212500,212500,212000,692
|
|
20241111,101900,35432149500,212500,212500,213000,212500,493
|
|
20241111,101800,35327378500,212500,212500,212500,212000,673
|
|
20241111,101700,35184423500,212500,212000,212500,212000,333
|
|
20241111,101600,35113678500,212000,213000,213500,212000,1490
|
|
20241111,101500,34796889500,213000,212500,213500,212000,6111
|
|
20241111,101400,33496724000,212500,212000,212500,211500,2827
|
|
20241111,101300,32897214500,212000,211000,212000,211000,688
|
|
20241111,101200,32751695000,211500,211500,211500,211000,702
|
|
20241111,101100,32603239500,211500,211000,211500,211000,644
|
|
20241111,101000,32467167000,211000,211000,211500,210500,592
|
|
20241111,100900,32342291000,211000,210500,211500,210000,1019
|
|
20241111,100800,32127492000,211000,210500,211000,210500,287
|
|
20241111,100700,32067023000,210500,210000,211000,210000,1221
|
|
20241111,100600,31809926500,210000,210500,211000,209500,1388
|
|
20241111,100500,31518356000,210500,211000,211000,210000,529
|
|
20241111,100400,31407015000,210500,210500,211500,210500,763
|
|
20241111,100300,31246203000,211000,211500,211500,211000,895
|
|
20241111,100200,31057263500,211500,211500,212000,211000,1083
|
|
20241111,100100,30828216500,211500,211500,211500,211000,335
|
|
20241111,100000,30757413500,211500,210500,211500,210500,560
|
|
20241111,095900,30639106500,211000,211000,211500,210500,265
|
|
20241111,095800,30583229000,211500,210500,211500,210500,495
|
|
20241111,095700,30478811500,210500,210500,211000,210500,825
|
|
20241111,095600,30304932000,210500,211000,211000,210500,358
|
|
20241111,095500,30229486500,210500,210500,211000,210500,559
|
|
20241111,095400,30111637500,211000,211000,212000,210500,997
|
|
20241111,095300,29900956500,211000,210500,211500,210000,902
|
|
20241111,095200,29710776000,210000,210500,211000,210000,250
|
|
20241111,095100,29658169000,210500,209500,210500,209500,555
|
|
20241111,095000,29541489500,209500,210000,210500,209500,3364
|
|
20241111,094900,28833656500,210000,210000,210500,210000,433
|
|
20241111,094800,28742685500,210000,209500,210500,209500,1074
|
|
20241111,094700,28517423000,209500,209500,210000,209500,1206
|
|
20241111,094600,28264620500,210000,209500,210000,209000,3769
|
|
20241111,094500,27475088000,209500,209500,210000,209500,2264
|
|
20241111,094400,26999991000,209500,211000,211000,209500,2453
|
|
20241111,094300,26484469000,211000,210500,211000,210500,1042
|
|
20241111,094200,26264818500,210500,211500,211500,210500,2058
|
|
20241111,094100,25830695000,211500,212000,212000,211500,755
|
|
20241111,094000,25670842000,212000,213000,213000,211500,1528
|
|
20241111,093900,25346435500,213000,212500,213500,212500,1328
|
|
20241111,093800,25063621500,213000,212000,213000,212000,814
|
|
20241111,093700,24890750500,212000,211500,212500,211000,2885
|
|
20241111,093600,24280018500,211500,211000,211500,211000,407
|
|
20241111,093500,24194080000,211500,210500,211500,210500,1281
|
|
20241111,093400,23923763500,211000,210500,211000,210500,733
|
|
20241111,093300,23769372500,211000,211000,211000,210500,1011
|
|
20241111,093200,23556536000,210500,210500,211000,210500,170
|
|
20241111,093100,23520742000,211000,211000,211500,210500,412
|
|
20241111,093000,23433905500,211500,211000,211500,210000,2094
|
|
20241111,092900,22992268000,211000,210000,211500,210000,2120
|
|
20241111,092800,22544995000,211000,212000,212000,210000,4619
|
|
20241111,092700,21573083000,211000,211000,212000,211000,813
|
|
20241111,092600,21401175000,211000,211500,211500,211000,1674
|
|
20241111,092500,21047683000,211000,211500,212000,211000,513
|
|
20241111,092400,20939189500,211000,211000,211500,211000,908
|
|
20241111,092300,20747395500,211000,211500,212000,211000,1574
|
|
20241111,092200,20414704500,212000,212500,213000,211500,1420
|
|
20241111,092100,20113125000,213000,212500,213000,212000,1896
|
|
20241111,092000,19710064500,212500,212500,213000,212500,654
|
|
20241111,091900,19570928500,213000,212500,213000,211500,2270
|
|
20241111,091800,19089308500,212000,211500,213000,210500,2576
|
|
20241111,091700,18543797000,211000,211000,211500,210500,2038
|
|
20241111,091600,18113794500,211000,212500,213000,211000,3782
|
|
20241111,091500,17311798000,212500,214500,214500,212000,3081
|
|
20241111,091400,16657310500,214500,214500,214500,213000,4412
|
|
20241111,091300,15713897500,214500,214500,215000,213500,3817
|
|
20241111,091200,14895342000,214500,213500,214500,213500,3575
|
|
20241111,091100,14129020500,214000,214000,214000,213000,1991
|
|
20241111,091000,13703721500,213500,213500,214500,213500,2266
|
|
20241111,090900,13219109000,214000,214500,215500,212500,5453
|
|
20241111,090800,12049909500,214000,212000,214500,211500,3888
|
|
20241111,090700,11220367000,212000,213000,213000,211500,2181
|
|
20241111,090600,10757865500,212500,214500,215000,212000,6822
|
|
20241111,090500,9300686500,214500,213000,214500,213000,4484
|
|
20241111,090400,8341450000,213500,212500,213500,212500,2212
|
|
20241111,090300,7869925000,213000,213000,214000,211500,3798
|
|
20241111,090200,7061536500,213000,212000,214500,210500,6728
|
|
20241111,090100,5626570000,212000,211500,212000,210000,6543
|
|
20241111,090000,4246077000,211500,212000,212500,209500,18733
|