731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,210800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,210700,59607853500,205500,205500,205500,205500,0
|
|
20241112,210600,59607853500,205500,205500,205500,205500,0
|
|
20241112,210500,59607853500,205500,205500,205500,205500,0
|
|
20241112,210400,59607853500,205500,205500,205500,205500,0
|
|
20241112,210300,59607853500,205500,205500,205500,205500,0
|
|
20241112,210200,59607853500,205500,205500,205500,205500,0
|
|
20241112,210100,59607853500,205500,205500,205500,205500,0
|
|
20241112,210000,59607853500,205500,205500,205500,205500,0
|
|
20241112,205900,59607853500,205500,205500,205500,205500,0
|
|
20241112,205800,59607853500,205500,205500,205500,205500,0
|
|
20241112,205700,59607853500,205500,205500,205500,205500,0
|
|
20241112,205600,59607853500,205500,205500,205500,205500,0
|
|
20241112,205500,59607853500,205500,205500,205500,205500,0
|
|
20241112,205400,59607853500,205500,205500,205500,205500,0
|
|
20241112,205300,59607853500,205500,205500,205500,205500,0
|
|
20241112,205200,59607853500,205500,205500,205500,205500,0
|
|
20241112,205100,59607853500,205500,205500,205500,205500,0
|
|
20241112,205000,59607853500,205500,205500,205500,205500,0
|
|
20241112,204900,59607853500,205500,205500,205500,205500,0
|
|
20241112,204800,59607853500,205500,205500,205500,205500,0
|
|
20241112,204700,59607853500,205500,205500,205500,205500,0
|
|
20241112,204600,59607853500,205500,205500,205500,205500,0
|
|
20241112,204500,59607853500,205500,205500,205500,205500,0
|
|
20241112,204400,59607853500,205500,205500,205500,205500,0
|
|
20241112,204300,59607853500,205500,205500,205500,205500,0
|
|
20241112,204200,59607853500,205500,205500,205500,205500,0
|
|
20241112,204100,59607853500,205500,205500,205500,205500,0
|
|
20241112,204000,59607853500,205500,205500,205500,205500,0
|
|
20241112,203900,59607853500,205500,205500,205500,205500,0
|
|
20241112,203800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,203700,59607853500,205500,205500,205500,205500,0
|
|
20241112,203600,59607853500,205500,205500,205500,205500,0
|
|
20241112,203500,59607853500,205500,205500,205500,205500,0
|
|
20241112,203400,59607853500,205500,205500,205500,205500,0
|
|
20241112,203300,59607853500,205500,205500,205500,205500,0
|
|
20241112,203200,59607853500,205500,205500,205500,205500,0
|
|
20241112,203100,59607853500,205500,205500,205500,205500,0
|
|
20241112,203000,59607853500,205500,205500,205500,205500,0
|
|
20241112,202900,59607853500,205500,205500,205500,205500,0
|
|
20241112,202800,59607853500,205500,205500,205500,205500,0
|
|
20241112,202700,59607853500,205500,205500,205500,205500,0
|
|
20241112,202600,59607853500,205500,205500,205500,205500,0
|
|
20241112,202500,59607853500,205500,205500,205500,205500,0
|
|
20241112,202400,59607853500,205500,205500,205500,205500,0
|
|
20241112,202300,59607853500,205500,205500,205500,205500,0
|
|
20241112,202200,59607853500,205500,205500,205500,205500,0
|
|
20241112,202100,59607853500,205500,205500,205500,205500,0
|
|
20241112,202000,59607853500,205500,205500,205500,205500,0
|
|
20241112,201900,59607853500,205500,205500,205500,205500,0
|
|
20241112,201800,59607853500,205500,205500,205500,205500,0
|
|
20241112,201700,59607853500,205500,205500,205500,205500,0
|
|
20241112,201600,59607853500,205500,205500,205500,205500,0
|
|
20241112,201500,59607853500,205500,205500,205500,205500,0
|
|
20241112,201400,59607853500,205500,205500,205500,205500,0
|
|
20241112,201300,59607853500,205500,205500,205500,205500,0
|
|
20241112,201200,59607853500,205500,205500,205500,205500,0
|
|
20241112,201100,59607853500,205500,205500,205500,205500,0
|
|
20241112,201000,59607853500,205500,205500,205500,205500,0
|
|
20241112,200900,59607853500,205500,205500,205500,205500,0
|
|
20241112,200800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,200700,59607853500,205500,205500,205500,205500,0
|
|
20241112,200600,59607853500,205500,205500,205500,205500,0
|
|
20241112,200500,59607853500,205500,205500,205500,205500,0
|
|
20241112,200400,59607853500,205500,205500,205500,205500,0
|
|
20241112,200300,59607853500,205500,205500,205500,205500,0
|
|
20241112,200200,59607853500,205500,205500,205500,205500,0
|
|
20241112,200100,59607853500,205500,205500,205500,205500,0
|
|
20241112,200000,59607853500,205500,205500,205500,205500,0
|
|
20241112,195900,59607853500,205500,205500,205500,205500,0
|
|
20241112,195800,59607853500,205500,205500,205500,205500,0
|
|
20241112,195700,59607853500,205500,205500,205500,205500,0
|
|
20241112,195600,59607853500,205500,205500,205500,205500,0
|
|
20241112,195500,59607853500,205500,205500,205500,205500,0
|
|
20241112,195400,59607853500,205500,205500,205500,205500,0
|
|
20241112,195300,59607853500,205500,205500,205500,205500,0
|
|
20241112,195200,59607853500,205500,205500,205500,205500,0
|
|
20241112,195100,59607853500,205500,205500,205500,205500,0
|
|
20241112,195000,59607853500,205500,205500,205500,205500,0
|
|
20241112,194900,59607853500,205500,205500,205500,205500,0
|
|
20241112,194800,59607853500,205500,205500,205500,205500,0
|
|
20241112,194700,59607853500,205500,205500,205500,205500,0
|
|
20241112,194600,59607853500,205500,205500,205500,205500,0
|
|
20241112,194500,59607853500,205500,205500,205500,205500,0
|
|
20241112,194400,59607853500,205500,205500,205500,205500,0
|
|
20241112,194300,59607853500,205500,205500,205500,205500,0
|
|
20241112,194200,59607853500,205500,205500,205500,205500,0
|
|
20241112,194100,59607853500,205500,205500,205500,205500,0
|
|
20241112,194000,59607853500,205500,205500,205500,205500,0
|
|
20241112,193900,59607853500,205500,205500,205500,205500,0
|
|
20241112,193800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,193700,59607853500,205500,205500,205500,205500,0
|
|
20241112,193600,59607853500,205500,205500,205500,205500,0
|
|
20241112,193500,59607853500,205500,205500,205500,205500,0
|
|
20241112,193400,59607853500,205500,205500,205500,205500,0
|
|
20241112,193300,59607853500,205500,205500,205500,205500,0
|
|
20241112,193200,59607853500,205500,205500,205500,205500,0
|
|
20241112,193100,59607853500,205500,205500,205500,205500,0
|
|
20241112,193000,59607853500,205500,205500,205500,205500,0
|
|
20241112,192900,59607853500,205500,205500,205500,205500,0
|
|
20241112,192800,59607853500,205500,205500,205500,205500,0
|
|
20241112,192700,59607853500,205500,205500,205500,205500,0
|
|
20241112,192600,59607853500,205500,205500,205500,205500,0
|
|
20241112,192500,59607853500,205500,205500,205500,205500,0
|
|
20241112,192400,59607853500,205500,205500,205500,205500,0
|
|
20241112,192300,59607853500,205500,205500,205500,205500,0
|
|
20241112,192200,59607853500,205500,205500,205500,205500,0
|
|
20241112,192100,59607853500,205500,205500,205500,205500,0
|
|
20241112,192000,59607853500,205500,205500,205500,205500,0
|
|
20241112,191900,59607853500,205500,205500,205500,205500,0
|
|
20241112,191800,59607853500,205500,205500,205500,205500,0
|
|
20241112,191700,59607853500,205500,205500,205500,205500,0
|
|
20241112,191600,59607853500,205500,205500,205500,205500,0
|
|
20241112,191500,59607853500,205500,205500,205500,205500,0
|
|
20241112,191400,59607853500,205500,205500,205500,205500,0
|
|
20241112,191300,59607853500,205500,205500,205500,205500,0
|
|
20241112,191200,59607853500,205500,205500,205500,205500,0
|
|
20241112,191100,59607853500,205500,205500,205500,205500,0
|
|
20241112,191000,59607853500,205500,205500,205500,205500,0
|
|
20241112,190900,59607853500,205500,205500,205500,205500,0
|
|
20241112,190800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,190700,59607853500,205500,205500,205500,205500,0
|
|
20241112,190600,59607853500,205500,205500,205500,205500,0
|
|
20241112,190500,59607853500,205500,205500,205500,205500,0
|
|
20241112,190400,59607853500,205500,205500,205500,205500,0
|
|
20241112,190300,59607853500,205500,205500,205500,205500,0
|
|
20241112,190200,59607853500,205500,205500,205500,205500,0
|
|
20241112,190100,59607853500,205500,205500,205500,205500,0
|
|
20241112,190000,59607853500,205500,205500,205500,205500,0
|
|
20241112,185900,59607853500,205500,205500,205500,205500,0
|
|
20241112,185800,59607853500,205500,205500,205500,205500,0
|
|
20241112,185700,59607853500,205500,205500,205500,205500,0
|
|
20241112,185600,59607853500,205500,205500,205500,205500,0
|
|
20241112,185500,59607853500,205500,205500,205500,205500,0
|
|
20241112,185400,59607853500,205500,205500,205500,205500,0
|
|
20241112,185300,59607853500,205500,205500,205500,205500,0
|
|
20241112,185200,59607853500,205500,205500,205500,205500,0
|
|
20241112,185100,59607853500,205500,205500,205500,205500,0
|
|
20241112,185000,59607853500,205500,205500,205500,205500,0
|
|
20241112,184900,59607853500,205500,205500,205500,205500,0
|
|
20241112,184800,59607853500,205500,205500,205500,205500,0
|
|
20241112,184700,59607853500,205500,205500,205500,205500,0
|
|
20241112,184600,59607853500,205500,205500,205500,205500,0
|
|
20241112,184500,59607853500,205500,205500,205500,205500,0
|
|
20241112,184400,59607853500,205500,205500,205500,205500,0
|
|
20241112,184300,59607853500,205500,205500,205500,205500,0
|
|
20241112,184200,59607853500,205500,205500,205500,205500,0
|
|
20241112,184100,59607853500,205500,205500,205500,205500,0
|
|
20241112,184000,59607853500,205500,205500,205500,205500,0
|
|
20241112,183900,59607853500,205500,205500,205500,205500,0
|
|
20241112,183800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,183700,59607853500,205500,205500,205500,205500,0
|
|
20241112,183600,59607853500,205500,205500,205500,205500,0
|
|
20241112,183500,59607853500,205500,205500,205500,205500,0
|
|
20241112,183400,59607853500,205500,205500,205500,205500,0
|
|
20241112,183300,59607853500,205500,205500,205500,205500,0
|
|
20241112,183200,59607853500,205500,205500,205500,205500,0
|
|
20241112,183100,59607853500,205500,205500,205500,205500,0
|
|
20241112,183000,59607853500,205500,205500,205500,205500,0
|
|
20241112,182900,59607853500,205500,205500,205500,205500,0
|
|
20241112,182800,59607853500,205500,205500,205500,205500,0
|
|
20241112,182700,59607853500,205500,205500,205500,205500,0
|
|
20241112,182600,59607853500,205500,205500,205500,205500,0
|
|
20241112,182500,59607853500,205500,205500,205500,205500,0
|
|
20241112,182400,59607853500,205500,205500,205500,205500,0
|
|
20241112,182300,59607853500,205500,205500,205500,205500,0
|
|
20241112,182200,59607853500,205500,205500,205500,205500,0
|
|
20241112,182100,59607853500,205500,205500,205500,205500,0
|
|
20241112,182000,59607853500,205500,205500,205500,205500,0
|
|
20241112,181900,59607853500,205500,205500,205500,205500,0
|
|
20241112,181800,59607853500,205500,205500,205500,205500,0
|
|
20241112,181700,59607853500,205500,205500,205500,205500,0
|
|
20241112,181600,59607853500,205500,205500,205500,205500,0
|
|
20241112,181500,59607853500,205500,205500,205500,205500,0
|
|
20241112,181400,59607853500,205500,205500,205500,205500,0
|
|
20241112,181300,59607853500,205500,205500,205500,205500,0
|
|
20241112,181200,59607853500,205500,205500,205500,205500,0
|
|
20241112,181100,59607853500,205500,205500,205500,205500,0
|
|
20241112,181000,59607853500,205500,205500,205500,205500,0
|
|
20241112,180900,59607853500,205500,205500,205500,205500,0
|
|
20241112,180800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,180700,59607853500,205500,205500,205500,205500,0
|
|
20241112,180600,59607853500,205500,205500,205500,205500,0
|
|
20241112,180500,59607853500,205500,205500,205500,205500,0
|
|
20241112,180400,59607853500,205500,205500,205500,205500,0
|
|
20241112,180300,59607853500,205500,205500,205500,205500,0
|
|
20241112,180200,59607853500,205500,205500,205500,205500,0
|
|
20241112,180100,59607853500,205500,205500,205500,205500,0
|
|
20241112,180000,59607853500,205500,205500,205500,205500,0
|
|
20241112,175900,59607853500,205500,205500,205500,205500,0
|
|
20241112,175800,59607853500,205500,205500,205500,205500,0
|
|
20241112,175700,59607853500,205500,205500,205500,205500,0
|
|
20241112,175600,59607853500,205500,205500,205500,205500,0
|
|
20241112,175500,59607853500,205500,205500,205500,205500,0
|
|
20241112,175400,59607853500,205500,205500,205500,205500,0
|
|
20241112,175300,59607853500,205500,205500,205500,205500,0
|
|
20241112,175200,59607853500,205500,205500,205500,205500,0
|
|
20241112,175100,59607853500,205500,205500,205500,205500,0
|
|
20241112,175000,59607853500,205500,205500,205500,205500,0
|
|
20241112,174900,59607853500,205500,205500,205500,205500,0
|
|
20241112,174800,59607853500,205500,205500,205500,205500,0
|
|
20241112,174700,59607853500,205500,205500,205500,205500,0
|
|
20241112,174600,59607853500,205500,205500,205500,205500,0
|
|
20241112,174500,59607853500,205500,205500,205500,205500,0
|
|
20241112,174400,59607853500,205500,205500,205500,205500,0
|
|
20241112,174300,59607853500,205500,205500,205500,205500,0
|
|
20241112,174200,59607853500,205500,205500,205500,205500,0
|
|
20241112,174100,59607853500,205500,205500,205500,205500,0
|
|
20241112,174000,59607853500,205500,205500,205500,205500,0
|
|
20241112,173900,59607853500,205500,205500,205500,205500,0
|
|
20241112,173800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,173700,59607853500,205500,205500,205500,205500,0
|
|
20241112,173600,59607853500,205500,205500,205500,205500,0
|
|
20241112,173500,59607853500,205500,205500,205500,205500,0
|
|
20241112,173400,59607853500,205500,205500,205500,205500,0
|
|
20241112,173300,59607853500,205500,205500,205500,205500,0
|
|
20241112,173200,59607853500,205500,205500,205500,205500,0
|
|
20241112,173100,59607853500,205500,205500,205500,205500,0
|
|
20241112,173000,59607853500,205500,205500,205500,205500,0
|
|
20241112,172900,59607853500,205500,205500,205500,205500,0
|
|
20241112,172800,59607853500,205500,205500,205500,205500,0
|
|
20241112,172700,59607853500,205500,205500,205500,205500,0
|
|
20241112,172600,59607853500,205500,205500,205500,205500,0
|
|
20241112,172500,59607853500,205500,205500,205500,205500,0
|
|
20241112,172400,59607853500,205500,205500,205500,205500,0
|
|
20241112,172300,59607853500,205500,205500,205500,205500,0
|
|
20241112,172200,59607853500,205500,205500,205500,205500,0
|
|
20241112,172100,59607853500,205500,205500,205500,205500,0
|
|
20241112,172000,59607853500,205500,205500,205500,205500,0
|
|
20241112,171900,59607853500,205500,205500,205500,205500,0
|
|
20241112,171800,59607853500,205500,205500,205500,205500,0
|
|
20241112,171700,59607853500,205500,205500,205500,205500,0
|
|
20241112,171600,59607853500,205500,205500,205500,205500,0
|
|
20241112,171500,59607853500,205500,205500,205500,205500,0
|
|
20241112,171400,59607853500,205500,205500,205500,205500,0
|
|
20241112,171300,59607853500,205500,205500,205500,205500,0
|
|
20241112,171200,59607853500,205500,205500,205500,205500,0
|
|
20241112,171100,59607853500,205500,205500,205500,205500,0
|
|
20241112,171000,59607853500,205500,205500,205500,205500,0
|
|
20241112,170900,59607853500,205500,205500,205500,205500,0
|
|
20241112,170800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,170700,59607853500,205500,205500,205500,205500,0
|
|
20241112,170600,59607853500,205500,205500,205500,205500,0
|
|
20241112,170500,59607853500,205500,205500,205500,205500,0
|
|
20241112,170400,59607853500,205500,205500,205500,205500,0
|
|
20241112,170300,59607853500,205500,205500,205500,205500,0
|
|
20241112,170200,59607853500,205500,205500,205500,205500,0
|
|
20241112,170100,59607853500,205500,205500,205500,205500,0
|
|
20241112,170000,59607853500,205500,205500,205500,205500,0
|
|
20241112,165900,59607853500,205500,205500,205500,205500,0
|
|
20241112,165800,59607853500,205500,205500,205500,205500,0
|
|
20241112,165700,59607853500,205500,205500,205500,205500,0
|
|
20241112,165600,59607853500,205500,205500,205500,205500,0
|
|
20241112,165500,59607853500,205500,205500,205500,205500,0
|
|
20241112,165400,59607853500,205500,205500,205500,205500,0
|
|
20241112,165300,59607853500,205500,205500,205500,205500,0
|
|
20241112,165200,59607853500,205500,205500,205500,205500,0
|
|
20241112,165100,59607853500,205500,205500,205500,205500,0
|
|
20241112,165000,59607853500,205500,205500,205500,205500,0
|
|
20241112,164900,59607853500,205500,205500,205500,205500,0
|
|
20241112,164800,59607853500,205500,205500,205500,205500,0
|
|
20241112,164700,59607853500,205500,205500,205500,205500,0
|
|
20241112,164600,59607853500,205500,205500,205500,205500,0
|
|
20241112,164500,59607853500,205500,205500,205500,205500,0
|
|
20241112,164400,59607853500,205500,205500,205500,205500,0
|
|
20241112,164300,59607853500,205500,205500,205500,205500,0
|
|
20241112,164200,59607853500,205500,205500,205500,205500,0
|
|
20241112,164100,59607853500,205500,205500,205500,205500,0
|
|
20241112,164000,59607853500,205500,205500,205500,205500,0
|
|
20241112,163900,59607853500,205500,205500,205500,205500,0
|
|
20241112,163800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,163700,59607853500,205500,205500,205500,205500,0
|
|
20241112,163600,59607853500,205500,205500,205500,205500,0
|
|
20241112,163500,59607853500,205500,205500,205500,205500,0
|
|
20241112,163400,59607853500,205500,205500,205500,205500,0
|
|
20241112,163300,59607853500,205500,205500,205500,205500,0
|
|
20241112,163200,59607853500,205500,205500,205500,205500,0
|
|
20241112,163100,59607853500,205500,205500,205500,205500,0
|
|
20241112,163000,59607853500,205500,205500,205500,205500,0
|
|
20241112,162900,59607853500,205500,205500,205500,205500,0
|
|
20241112,162800,59607853500,205500,205500,205500,205500,0
|
|
20241112,162700,59607853500,205500,205500,205500,205500,0
|
|
20241112,162600,59607853500,205500,205500,205500,205500,0
|
|
20241112,162500,59607853500,205500,205500,205500,205500,0
|
|
20241112,162400,59607853500,205500,205500,205500,205500,0
|
|
20241112,162300,59607853500,205500,205500,205500,205500,0
|
|
20241112,162200,59607853500,205500,205500,205500,205500,0
|
|
20241112,162100,59607853500,205500,205500,205500,205500,0
|
|
20241112,162000,59607853500,205500,205500,205500,205500,0
|
|
20241112,161900,59607853500,205500,205500,205500,205500,0
|
|
20241112,161800,59607853500,205500,205500,205500,205500,0
|
|
20241112,161700,59607853500,205500,205500,205500,205500,0
|
|
20241112,161600,59607853500,205500,205500,205500,205500,0
|
|
20241112,161500,59607853500,205500,205500,205500,205500,0
|
|
20241112,161400,59607853500,205500,205500,205500,205500,0
|
|
20241112,161300,59607853500,205500,205500,205500,205500,0
|
|
20241112,161200,59607853500,205500,205500,205500,205500,0
|
|
20241112,161100,59607853500,205500,205500,205500,205500,0
|
|
20241112,161000,59607853500,205500,205500,205500,205500,0
|
|
20241112,160900,59607853500,205500,205500,205500,205500,0
|
|
20241112,160800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,160700,59607853500,205500,205500,205500,205500,0
|
|
20241112,160600,59607853500,205500,205500,205500,205500,0
|
|
20241112,160500,59607853500,205500,205500,205500,205500,0
|
|
20241112,160400,59607853500,205500,205500,205500,205500,0
|
|
20241112,160300,59607853500,205500,205500,205500,205500,0
|
|
20241112,160200,59607853500,205500,205500,205500,205500,0
|
|
20241112,160100,59607853500,205500,205500,205500,205500,0
|
|
20241112,160000,59607853500,205500,205500,205500,205500,0
|
|
20241112,155900,59607853500,205500,205500,205500,205500,0
|
|
20241112,155800,59607853500,205500,205500,205500,205500,0
|
|
20241112,155700,59607853500,205500,205500,205500,205500,0
|
|
20241112,155600,59607853500,205500,205500,205500,205500,0
|
|
20241112,155500,59607853500,205500,205500,205500,205500,0
|
|
20241112,155400,59607853500,205500,205500,205500,205500,0
|
|
20241112,155300,59607853500,205500,205500,205500,205500,0
|
|
20241112,155200,59607853500,205500,205500,205500,205500,0
|
|
20241112,155100,59607853500,205500,205500,205500,205500,0
|
|
20241112,155000,59607853500,205500,205500,205500,205500,0
|
|
20241112,154900,59607853500,205500,205500,205500,205500,0
|
|
20241112,154800,59607853500,205500,205500,205500,205500,0
|
|
20241112,154700,59607853500,205500,205500,205500,205500,0
|
|
20241112,154600,59607853500,205500,205500,205500,205500,0
|
|
20241112,154500,59607853500,205500,205500,205500,205500,0
|
|
20241112,154400,59607853500,205500,205500,205500,205500,0
|
|
20241112,154300,59607853500,205500,205500,205500,205500,0
|
|
20241112,154200,59607853500,205500,205500,205500,205500,0
|
|
20241112,154100,59607853500,205500,205500,205500,205500,0
|
|
20241112,154000,59607853500,205500,205500,205500,205500,0
|
|
20241112,153900,59607853500,205500,205500,205500,205500,0
|
|
20241112,153800,59607853500,205500,205500,205500,205500,8391
|
|
20241112,153700,59607853500,205500,205500,205500,205500,0
|
|
20241112,153600,59607853500,205500,205500,205500,205500,0
|
|
20241112,153500,59607853500,205500,205500,205500,205500,0
|
|
20241112,153400,59607853500,205500,205500,205500,205500,0
|
|
20241112,153300,59607853500,205500,205500,205500,205500,0
|
|
20241112,153200,59607853500,205500,205500,205500,205500,0
|
|
20241112,153100,59607853500,205500,205500,205500,205500,0
|
|
20241112,153000,59607853500,205500,205500,205500,205500,8391
|
|
20241112,152900,57883503000,205500,205500,205500,205500,0
|
|
20241112,152800,57883503000,205500,205500,205500,205500,0
|
|
20241112,152700,57883503000,205500,205500,205500,205500,0
|
|
20241112,152600,57883503000,205500,205500,205500,205500,0
|
|
20241112,152500,57883503000,205500,205500,205500,205500,0
|
|
20241112,152400,57883503000,205500,205500,205500,205500,0
|
|
20241112,152300,57883503000,205500,205500,205500,205500,0
|
|
20241112,152200,57883503000,205500,205500,205500,205500,0
|
|
20241112,152100,57883503000,205500,205500,205500,205500,0
|
|
20241112,152000,57883503000,205500,205500,205500,205500,0
|
|
20241112,151900,57883503000,205500,206000,206000,205500,1184
|
|
20241112,151800,57640064000,206000,206000,206000,205500,484
|
|
20241112,151700,57540572500,205500,206000,206000,205000,545
|
|
20241112,151600,57428459000,205500,205500,206000,205500,842
|
|
20241112,151500,57255243500,206000,205500,206000,205500,294
|
|
20241112,151400,57194740500,205500,205500,206000,205500,698
|
|
20241112,151300,57051248000,205500,206000,206000,205500,172
|
|
20241112,151200,57015861500,205500,205000,206000,205000,788
|
|
20241112,151100,56853927500,205500,205000,206000,205000,548
|
|
20241112,151000,56741287500,205000,206000,206000,205000,348
|
|
20241112,150900,56669732000,206000,205500,206500,205000,1976
|
|
20241112,150800,56264314000,205500,206000,206000,205500,861
|
|
20241112,150700,56087286500,206000,205500,206000,205000,1223
|
|
20241112,150600,55836020500,206000,205500,206000,205500,613
|
|
20241112,150500,55710003000,205500,205500,206000,205500,484
|
|
20241112,150400,55610515000,205500,205500,206000,205500,281
|
|
20241112,150300,55552749000,205500,206500,206500,205500,463
|
|
20241112,150200,55457550000,205500,205500,206500,205500,320
|
|
20241112,150100,55391640500,205500,205000,206000,205000,1741
|
|
20241112,150000,55033923000,205000,205500,205500,205000,1335
|
|
20241112,145900,54760106000,205500,205500,206000,205500,2164
|
|
20241112,145800,54315362000,206000,206000,206000,205500,250
|
|
20241112,145700,54263943000,206000,206000,206500,205500,1096
|
|
20241112,145600,54038170000,206000,206500,206500,206000,246
|
|
20241112,145500,53987473000,206500,206500,206500,206000,575
|
|
20241112,145400,53868954000,206000,206000,206500,206000,735
|
|
20241112,145300,53717504500,206500,206500,206500,206000,226
|
|
20241112,145200,53670889000,206500,206500,207000,206000,292
|
|
20241112,145100,53610659500,207000,206500,207000,206000,290
|
|
20241112,145000,53550745000,206500,207000,207500,206500,524
|
|
20241112,144900,53442320500,207000,207500,207500,206500,453
|
|
20241112,144800,53348507000,207500,207000,207500,206500,1155
|
|
20241112,144700,53109241000,207000,207000,207000,205500,1016
|
|
20241112,144600,52899617500,207000,206000,207000,206000,537
|
|
20241112,144500,52788673500,206000,206000,206500,206000,360
|
|
20241112,144400,52714487000,206500,206500,206500,206000,510
|
|
20241112,144300,52609380000,206000,206000,206500,206000,216
|
|
20241112,144200,52564857000,206000,206000,206500,206000,1129
|
|
20241112,144100,52332047000,206000,206000,207000,206000,852
|
|
20241112,144000,52156331500,206000,206000,206500,206000,295
|
|
20241112,143900,52095511500,206000,206000,206500,206000,693
|
|
20241112,143800,51952719500,206000,206500,207000,206000,346
|
|
20241112,143700,51881335500,206500,207000,207000,206000,296
|
|
20241112,143600,51820224000,207000,206500,207000,206500,383
|
|
20241112,143500,51741092500,206500,206500,207000,206500,329
|
|
20241112,143400,51673113000,207000,206500,207000,206500,256
|
|
20241112,143300,51620204500,206500,207000,207000,206500,598
|
|
20241112,143200,51496684500,206500,206500,207000,206000,307
|
|
20241112,143100,51433337500,206000,206500,207000,206000,394
|
|
20241112,143000,51351968000,207000,206000,207000,206000,528
|
|
20241112,142900,51242913000,206000,205500,207000,205000,1122
|
|
20241112,142800,51012051000,205500,206000,206000,205500,329
|
|
20241112,142700,50944386000,206000,205500,206500,205000,1044
|
|
20241112,142600,50729669500,205500,205500,206000,205500,939
|
|
20241112,142500,50536639500,205500,206000,206500,205500,2795
|
|
20241112,142400,49961605500,206500,206500,207000,206000,2591
|
|
20241112,142300,49427009000,206500,207000,207000,206500,853
|
|
20241112,142200,49250732500,207000,207500,207500,207000,373
|
|
20241112,142100,49173503000,207500,207000,207500,207000,611
|
|
20241112,142000,49046976000,207500,207000,208000,207000,299
|
|
20241112,141900,48985034500,207500,207000,208000,207000,302
|
|
20241112,141800,48922368500,207500,207000,208000,207000,324
|
|
20241112,141700,48855133000,207000,207500,207500,207000,247
|
|
20241112,141600,48803971000,207500,207500,208000,207500,526
|
|
20241112,141500,48694733000,207500,207500,207500,207000,607
|
|
20241112,141400,48568894000,207000,207500,207500,207000,348
|
|
20241112,141300,48496829000,207500,207500,207500,207000,278
|
|
20241112,141200,48439244500,207500,207000,207500,207000,224
|
|
20241112,141100,48392829500,207000,207500,207500,207000,433
|
|
20241112,141000,48303156000,207000,207000,207500,207000,208
|
|
20241112,140900,48260085500,207500,207000,207500,207000,295
|
|
20241112,140800,48198969500,207000,207500,208000,207000,208
|
|
20241112,140700,48155835500,207000,207000,208000,207000,251
|
|
20241112,140600,48103792500,207000,207500,208000,207000,331
|
|
20241112,140500,48035169000,208000,207500,208500,207000,523
|
|
20241112,140400,47926605500,207500,207000,207500,207000,382
|
|
20241112,140300,47847420000,207000,207500,207500,207000,469
|
|
20241112,140200,47750300000,207000,207000,207500,207000,215
|
|
20241112,140100,47705779000,207000,207000,208000,207000,319
|
|
20241112,140000,47639691000,207000,207000,207500,207000,589
|
|
20241112,135900,47517643500,207000,207000,207500,207000,234
|
|
20241112,135800,47469166500,207500,207000,207500,207000,446
|
|
20241112,135700,47376829500,207000,207500,208000,207000,313
|
|
20241112,135600,47311845000,208000,207000,208000,207000,512
|
|
20241112,135500,47205626000,207000,207000,207500,207000,461
|
|
20241112,135400,47110172500,207500,207500,208000,207000,289
|
|
20241112,135300,47050211500,207000,208000,208000,207000,385
|
|
20241112,135200,46970325000,207500,207500,208000,207500,410
|
|
20241112,135100,46885187000,207500,208000,208000,207500,243
|
|
20241112,135000,46834685000,208000,208000,208000,207500,194
|
|
20241112,134900,46794385500,208000,208500,208500,207500,374
|
|
20241112,134800,46716568500,208000,208000,208500,208000,225
|
|
20241112,134700,46669723000,208000,208000,208500,207500,201
|
|
20241112,134600,46627928000,208500,208500,208500,208000,526
|
|
20241112,134500,46518393000,208000,208000,208500,208000,245
|
|
20241112,134400,46467369500,208500,208500,208500,207500,862
|
|
20241112,134300,46288033000,208000,208000,208500,208000,733
|
|
20241112,134200,46135526500,208000,208500,208500,208000,289
|
|
20241112,134100,46075362000,208000,209500,209500,208000,493
|
|
20241112,134000,45972443000,209500,209500,209500,209000,133
|
|
20241112,133900,45944593500,209000,209500,209500,209000,230
|
|
20241112,133800,45896453500,209500,209000,210000,209000,235
|
|
20241112,133700,45847221500,209000,209500,210000,209000,251
|
|
20241112,133600,45794616500,209500,210000,210000,209000,389
|
|
20241112,133500,45713136500,209500,210000,210000,209000,287
|
|
20241112,133400,45653049000,210000,209500,210000,209000,293
|
|
20241112,133300,45591556000,210000,209500,210000,209000,236
|
|
20241112,133200,45542200000,209000,209500,210000,209000,420
|
|
20241112,133100,45454242500,209500,209500,209500,208500,298
|
|
20241112,133000,45391885000,209000,209000,210000,208500,264
|
|
20241112,132900,45336684500,209000,209500,210000,208500,467
|
|
20241112,132800,45238850500,209500,209500,210000,208500,171
|
|
20241112,132700,45203058500,209500,210000,210000,209000,529
|
|
20241112,132600,45092235500,210000,210000,210000,209500,280
|
|
20241112,132500,45033476500,209500,210000,210500,209000,943
|
|
20241112,132400,44835650000,210000,209500,210000,209500,278
|
|
20241112,132300,44777306000,210000,209500,210000,208500,209
|
|
20241112,132200,44733555500,209500,209500,210000,208500,574
|
|
20241112,132100,44613370000,209000,208500,209500,208500,307
|
|
20241112,132000,44549102500,209000,208500,209500,208000,345
|
|
20241112,131900,44476968500,209500,208500,209500,207500,710
|
|
20241112,131800,44328831500,207500,208000,209000,207500,636
|
|
20241112,131700,44196421000,208500,208500,208500,207500,100
|
|
20241112,131600,44175597000,208000,209000,209000,208000,264
|
|
20241112,131500,44120605000,209000,208500,209000,207500,670
|
|
20241112,131400,43980996500,208500,208000,209000,207500,385
|
|
20241112,131300,43900899000,208000,208000,208500,207500,297
|
|
20241112,131200,43839079000,208000,208000,208500,207500,516
|
|
20241112,131100,43731711500,208000,208000,209000,208000,208
|
|
20241112,131000,43688357000,208500,208500,209500,208000,276
|
|
20241112,130900,43630748000,208500,208500,209000,208000,209
|
|
20241112,130800,43587181000,208500,207500,209000,207500,527
|
|
20241112,130700,43477207500,207500,207500,208500,207500,462
|
|
20241112,130600,43381158000,207500,208000,208000,207000,793
|
|
20241112,130500,43216548500,208000,208000,208000,207500,508
|
|
20241112,130400,43111080000,208000,208000,208000,207500,114
|
|
20241112,130300,43087411500,208000,208500,208500,208000,537
|
|
20241112,130200,42975654500,208500,208000,208500,208000,165
|
|
20241112,130100,42941294500,208000,208500,208500,207500,202
|
|
20241112,130000,42899296500,208500,207500,208500,207000,755
|
|
20241112,125900,42742320500,207000,208000,208000,207000,172
|
|
20241112,125800,42706636500,207500,207000,207500,207000,1928
|
|
20241112,125700,42306794500,207000,207500,208000,207000,1266
|
|
20241112,125600,42044344000,207500,208000,208500,207000,391
|
|
20241112,125500,41963128000,208000,208000,208500,207000,856
|
|
20241112,125400,41785237000,206500,207000,208000,206500,1963
|
|
20241112,125300,41378709000,207000,207500,208000,207000,1542
|
|
20241112,125200,41058904000,208000,208500,208500,207500,5996
|
|
20241112,125100,39811802000,208500,208500,208500,208000,144
|
|
20241112,125000,39781822000,208000,208500,208500,208000,242
|
|
20241112,124900,39731393000,208000,208500,208500,208000,461
|
|
20241112,124800,39635459000,208500,208500,208500,208000,281
|
|
20241112,124700,39576993500,208500,208000,208500,208000,73
|
|
20241112,124600,39561800500,208500,208000,209000,208000,284
|
|
20241112,124500,39502628000,208500,208500,209000,208500,852
|
|
20241112,124400,39324985000,208500,208500,209000,208500,283
|
|
20241112,124300,39265971000,208500,208500,209000,208500,87
|
|
20241112,124200,39247829500,208500,208500,209000,208500,175
|
|
20241112,124100,39211325000,209000,209000,209000,208500,340
|
|
20241112,124000,39140397000,208500,209000,209000,208500,132
|
|
20241112,123900,39112828000,208500,209000,209000,208500,281
|
|
20241112,123800,39054181500,208500,209000,209500,208500,252
|
|
20241112,123700,39001511000,209500,209000,209500,209000,74
|
|
20241112,123600,38986043000,209000,209000,209500,209000,431
|
|
20241112,123500,38895927000,209000,209000,209500,209000,76
|
|
20241112,123400,38880033500,209500,209000,209500,209000,110
|
|
20241112,123300,38857038500,209000,208500,209500,208500,475
|
|
20241112,123200,38757878000,208500,208500,209000,208500,136
|
|
20241112,123100,38729512000,209000,208500,209500,208000,348
|
|
20241112,123000,38656846000,208500,208500,208500,208000,245
|
|
20241112,122900,38605859000,208000,208500,209000,208000,1446
|
|
20241112,122800,38304405500,208500,208500,209000,208500,355
|
|
20241112,122700,38230361500,209000,208500,209000,208500,429
|
|
20241112,122600,38140886500,208500,209000,209000,208500,168
|
|
20241112,122500,38105841500,208500,209000,209000,208500,260
|
|
20241112,122400,38051603500,208500,209000,209000,208500,135
|
|
20241112,122300,38023432000,208500,208500,209000,208500,177
|
|
20241112,122200,37986484500,208500,209500,209500,208500,343
|
|
20241112,122100,37914821500,209000,209000,209500,209000,61
|
|
20241112,122000,37902071500,209000,209500,209500,209000,162
|
|
20241112,121900,37868204500,209000,209000,209500,209000,296
|
|
20241112,121800,37806334000,209500,208500,209500,208500,187
|
|
20241112,121700,37767236500,208500,209000,209500,208500,535
|
|
20241112,121600,37655430500,209000,209000,209500,209000,169
|
|
20241112,121500,37620091500,209000,209000,209500,209000,170
|
|
20241112,121400,37584553500,209500,209000,209500,209000,220
|
|
20241112,121300,37538569000,209000,209000,209500,209000,128
|
|
20241112,121200,37511813000,209000,209000,209500,209000,241
|
|
20241112,121100,37461438500,209000,209000,209500,209000,727
|
|
20241112,121000,37309491500,209000,209000,209500,208500,526
|
|
20241112,120900,37199547000,209000,209500,209500,209000,165
|
|
20241112,120800,37165056500,209000,209500,209500,209000,344
|
|
20241112,120700,37093149000,209000,209500,209500,209000,185
|
|
20241112,120600,37054454500,209000,209000,209500,209000,267
|
|
20241112,120500,36998633500,209000,209000,209500,209000,334
|
|
20241112,120400,36928727000,209500,209000,209500,209000,107
|
|
20241112,120300,36906362000,209000,209500,209500,209000,3057
|
|
20241112,120200,36267054500,209500,210000,210000,209500,247
|
|
20241112,120100,36215291500,209500,210000,210000,209000,120
|
|
20241112,120000,36190187000,209500,209000,210000,209000,446
|
|
20241112,115900,36096755500,209000,209000,209500,209000,96
|
|
20241112,115800,36076664000,209000,209500,210000,209000,196
|
|
20241112,115700,36035665500,209500,209000,210000,209000,384
|
|
20241112,115600,35955233500,209000,209000,209500,209000,204
|
|
20241112,115500,35912588000,209500,209500,210000,209000,439
|
|
20241112,115400,35820627000,209500,209500,210000,209500,100
|
|
20241112,115300,35799660000,209500,210000,210000,209500,302
|
|
20241112,115200,35736365000,209500,209500,210000,209500,301
|
|
20241112,115100,35673291500,210000,209000,210000,209000,1274
|
|
20241112,115000,35406972000,210000,209000,210000,209000,1346
|
|
20241112,114900,35125512500,209000,210000,210000,209000,811
|
|
20241112,114800,34955616000,209500,210000,210500,209500,254
|
|
20241112,114700,34902345000,209500,209500,210000,209500,464
|
|
20241112,114600,34805047500,209500,210500,210500,209500,1392
|
|
20241112,114500,34512583000,210500,211000,211500,210500,739
|
|
20241112,114400,34356701000,211500,212000,212000,211000,315
|
|
20241112,114300,34290077500,211500,211500,212500,211500,474
|
|
20241112,114200,34189769000,211500,211500,212000,211500,199
|
|
20241112,114100,34147649000,211500,212000,212500,211500,1021
|
|
20241112,114000,33931172500,212000,213000,213000,211500,1281
|
|
20241112,113900,33659181500,212500,213500,214000,212500,663
|
|
20241112,113800,33517954500,213000,213000,213500,212500,1601
|
|
20241112,113700,33176427000,213000,213000,213500,212500,839
|
|
20241112,113600,32997819500,213000,212500,213000,212000,621
|
|
20241112,113500,32865860500,212500,213500,213500,212000,2667
|
|
20241112,113400,32297719000,213500,213500,213500,213000,1094
|
|
20241112,113300,32064304000,213500,213000,214000,213000,2276
|
|
20241112,113200,31578884000,213000,212000,213500,212000,3594
|
|
20241112,113100,30813693000,212000,211000,212000,211000,459
|
|
20241112,113000,30716509500,211000,211500,212000,211000,688
|
|
20241112,112900,30570994000,211500,209500,211500,209500,2697
|
|
20241112,112800,30002299000,209500,209500,210000,209500,197
|
|
20241112,112700,29961002500,209500,209500,210000,209500,486
|
|
20241112,112600,29859081000,209500,209500,210000,209500,158
|
|
20241112,112500,29825976500,209500,209000,209500,209000,508
|
|
20241112,112400,29719643500,209000,209000,209500,209000,173
|
|
20241112,112300,29683481000,209500,209000,209500,209000,203
|
|
20241112,112200,29641001000,209000,209000,209500,209000,387
|
|
20241112,112100,29560027500,209000,209500,209500,209000,294
|
|
20241112,112000,29498561000,209000,209000,209500,209000,116
|
|
20241112,111900,29474305500,209000,209000,209500,209000,283
|
|
20241112,111800,29415148500,209000,209000,209500,209000,113
|
|
20241112,111700,29391526500,209000,209000,209500,209000,1474
|
|
20241112,111600,29083390000,209000,209500,209500,209000,153
|
|
20241112,111500,29051393000,209000,209000,209500,209000,119
|
|
20241112,111400,29026513500,209500,209500,209500,209000,509
|
|
20241112,111300,28920058000,209000,209500,210000,209000,2699
|
|
20241112,111200,28354703500,209500,209500,210000,209500,275
|
|
20241112,111100,28297009500,210000,209500,210000,209500,277
|
|
20241112,111000,28238963500,210000,210000,210500,209500,283
|
|
20241112,110900,28179564000,209500,210000,210500,209500,250
|
|
20241112,110800,28127084500,210500,210500,210500,210000,207
|
|
20241112,110700,28083606500,210000,210000,210500,210000,316
|
|
20241112,110600,28017201000,210000,210500,211000,210000,271
|
|
20241112,110500,27960267500,210000,211000,211000,210000,602
|
|
20241112,110400,27833688500,210500,210500,211000,210500,308
|
|
20241112,110300,27768839500,210500,210500,211000,210500,308
|
|
20241112,110200,27703997000,211000,211000,211000,210500,355
|
|
20241112,110100,27629180500,211000,210500,211000,210500,223
|
|
20241112,110000,27582221000,210500,210500,211000,210000,397
|
|
20241112,105900,27498652500,210500,210000,211000,210000,454
|
|
20241112,105800,27403082500,210000,209500,210500,209500,108
|
|
20241112,105700,27380403500,210000,210000,210500,209500,354
|
|
20241112,105600,27306063000,210500,210500,210500,210000,351
|
|
20241112,105500,27232318500,210000,210000,210500,210000,345
|
|
20241112,105400,27159853000,210500,210000,210500,210000,241
|
|
20241112,105300,27109199000,210000,210500,210500,210000,221
|
|
20241112,105200,27062731000,210000,210000,210500,210000,265
|
|
20241112,105100,27007061000,210500,210500,210500,210000,169
|
|
20241112,105000,26971529000,210000,210000,210500,210000,240
|
|
20241112,104900,26921060000,210000,210000,210500,210000,425
|
|
20241112,104800,26831713500,210000,210000,211000,210000,518
|
|
20241112,104700,26722714000,210000,210000,210500,210000,305
|
|
20241112,104600,26658625000,210000,210500,210500,210000,114
|
|
20241112,104500,26634657000,210000,209500,210500,209500,802
|
|
20241112,104400,26466244500,210000,209000,210000,209000,1167
|
|
20241112,104300,26221736000,209500,209500,209500,209000,224
|
|
20241112,104200,26174859000,209000,209000,209500,209000,659
|
|
20241112,104100,26037074500,209000,209000,209500,209000,236
|
|
20241112,104000,25987739000,209000,209000,209500,209000,222
|
|
20241112,103900,25941338500,209000,209000,209500,209000,109
|
|
20241112,103800,25918545500,209000,209000,209500,209000,137
|
|
20241112,103700,25889905500,209000,209000,209500,209000,367
|
|
20241112,103600,25813187000,209000,209000,209500,209000,49
|
|
20241112,103500,25802943500,209000,209500,209500,209000,263
|
|
20241112,103400,25747973000,209000,209000,209500,209000,221
|
|
20241112,103300,25701782000,209000,209000,209500,209000,102
|
|
20241112,103200,25680444000,209000,209500,209500,209000,1614
|
|
20241112,103100,25342352000,209500,210000,210000,209500,119
|
|
20241112,103000,25317406500,209500,210000,210000,209500,657
|
|
20241112,102900,25179543000,209500,209500,210000,209500,323
|
|
20241112,102800,25111867500,209500,209500,210000,209500,163
|
|
20241112,102700,25077718500,209500,210000,210000,209500,137
|
|
20241112,102600,25048984500,210000,209500,210000,209000,225
|
|
20241112,102500,25001851500,209500,209000,209500,209000,99
|
|
20241112,102400,24981139500,209500,209000,209500,209000,286
|
|
20241112,102300,24921252500,209000,209500,210000,209000,1174
|
|
20241112,102200,24675316000,209500,210000,210000,209500,160
|
|
20241112,102100,24641779000,209500,210000,210000,209500,495
|
|
20241112,102000,24537930500,209500,210000,210000,209500,136
|
|
20241112,101900,24509420500,209500,209500,210000,209500,531
|
|
20241112,101800,24398119500,210000,209500,210000,209500,289
|
|
20241112,101700,24337569500,209500,209500,210000,209500,197
|
|
20241112,101600,24296290500,209500,209500,210000,209500,83
|
|
20241112,101500,24278879000,209500,209500,210000,209500,123
|
|
20241112,101400,24253091000,210000,209500,210000,209500,318
|
|
20241112,101300,24186385500,209500,209000,210000,209000,297
|
|
20241112,101200,24124160500,209000,210000,210000,209000,1350
|
|
20241112,101100,23841456000,209500,209500,210000,209000,226
|
|
20241112,101000,23794083000,209500,210000,210000,209000,927
|
|
20241112,100900,23599871000,209500,210000,210000,209500,193
|
|
20241112,100800,23559410000,209500,210000,210000,209500,81
|
|
20241112,100700,23542431500,209500,209500,210000,209500,188
|
|
20241112,100600,23502987500,210000,210500,211000,210000,1755
|
|
20241112,100500,23133270500,211000,211000,211000,210500,284
|
|
20241112,100400,23073404500,210500,210000,211000,210000,239
|
|
20241112,100300,23023090000,210000,210000,211000,210000,294
|
|
20241112,100200,22961223000,210000,209500,210500,209500,420
|
|
20241112,100100,22873038000,209500,210500,211000,209500,932
|
|
20241112,100000,22677224000,210000,210500,211000,210000,363
|
|
20241112,095900,22600806000,210500,210000,211500,210000,518
|
|
20241112,095800,22491696000,210500,210500,211000,210000,601
|
|
20241112,095700,22365156000,210500,209500,210500,209500,403
|
|
20241112,095600,22280586000,209500,209500,210500,209000,389
|
|
20241112,095500,22198937000,209000,209500,210000,209000,385
|
|
20241112,095400,22118282000,210000,209000,210500,209000,1071
|
|
20241112,095300,21893629000,209000,208500,209500,208000,1080
|
|
20241112,095200,21668258500,208500,209500,209500,208500,321
|
|
20241112,095100,21601210500,209000,209500,209500,208500,559
|
|
20241112,095000,21484528000,209500,208500,209500,208500,1595
|
|
20241112,094900,21151682500,208500,209000,209000,208500,1281
|
|
20241112,094800,20884194000,209000,209500,209500,209000,782
|
|
20241112,094700,20720528500,209500,209500,210000,209500,658
|
|
20241112,094600,20582664500,210000,210000,210500,209000,2048
|
|
20241112,094500,20153112500,210000,210000,211000,210000,239
|
|
20241112,094400,20102840500,210500,210500,211500,210000,3121
|
|
20241112,094300,19447075500,210000,210500,211000,210000,845
|
|
20241112,094200,19269216000,210500,211500,211500,210000,2769
|
|
20241112,094100,18685948000,211000,211500,211500,211000,414
|
|
20241112,094000,18598437000,211500,212500,212500,211500,2397
|
|
20241112,093900,18089855000,212500,212500,213000,212000,1087
|
|
20241112,093800,17858879000,212500,212000,212500,212000,210
|
|
20241112,093700,17814274000,212000,212500,213000,212000,302
|
|
20241112,093600,17750220500,213000,212500,213000,212500,641
|
|
20241112,093500,17613881000,213000,213000,213500,212500,603
|
|
20241112,093400,17485465000,213000,212500,213500,212000,1446
|
|
20241112,093300,17177606500,212000,212500,213000,212000,571
|
|
20241112,093200,17056334000,212500,212500,213000,212000,696
|
|
20241112,093100,16908563000,212000,211500,212500,211500,661
|
|
20241112,093000,16768444000,212000,211000,212000,211000,823
|
|
20241112,092900,16594367000,211000,211000,211500,211000,493
|
|
20241112,092800,16490310000,211500,211500,212000,211500,728
|
|
20241112,092700,16336286000,211500,212000,212500,211000,856
|
|
20241112,092600,16155035000,211500,211500,212000,211500,650
|
|
20241112,092500,16017540500,211500,212000,212500,211500,921
|
|
20241112,092400,15822672000,212000,212000,212500,211500,668
|
|
20241112,092300,15681053500,212000,211500,213000,211500,1390
|
|
20241112,092200,15385862500,211500,212000,212500,211500,3219
|
|
20241112,092100,14703076000,212500,212000,212500,212000,836
|
|
20241112,092000,14525762000,212000,212500,213000,212000,1202
|
|
20241112,091900,14270608500,213000,213000,213000,212500,256
|
|
20241112,091800,14216121500,213000,213500,213500,212500,591
|
|
20241112,091700,14090339500,213500,213000,213500,213000,605
|
|
20241112,091600,13961356000,213500,213000,213500,212500,641
|
|
20241112,091500,13824668000,213000,213000,213000,212500,627
|
|
20241112,091400,13691201000,213000,213500,214000,212500,1618
|
|
20241112,091300,13346347000,213500,212500,213500,212500,287
|
|
20241112,091200,13285228500,212500,212000,212500,211000,767
|
|
20241112,091100,13122495500,211500,211500,212000,210500,1379
|
|
20241112,091000,12831329500,210500,211500,212000,210500,2028
|
|
20241112,090900,12402743500,211000,213500,214000,211000,9043
|
|
20241112,090800,10482338500,213500,214000,214500,213500,767
|
|
20241112,090700,10318376000,214000,215000,215500,213500,3838
|
|
20241112,090600,9495567500,214000,215500,215500,214000,1833
|
|
20241112,090500,9101879000,215500,214000,215500,213500,2482
|
|
20241112,090400,8569807000,214000,215000,215500,214000,3644
|
|
20241112,090300,7788077500,215500,216500,218000,214500,8598
|
|
20241112,090200,5924017000,216500,215000,217000,215000,4070
|
|
20241112,090100,5043057000,217000,217500,218000,213500,7773
|
|
20241112,090000,3368097500,218000,215500,218500,215000,15418
|