731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,210800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,210700,59733878600,198800,198800,198800,198800,0
|
|
20241113,210600,59733878600,198800,198800,198800,198800,0
|
|
20241113,210500,59733878600,198800,198800,198800,198800,0
|
|
20241113,210400,59733878600,198800,198800,198800,198800,0
|
|
20241113,210300,59733878600,198800,198800,198800,198800,0
|
|
20241113,210200,59733878600,198800,198800,198800,198800,0
|
|
20241113,210100,59733878600,198800,198800,198800,198800,0
|
|
20241113,210000,59733878600,198800,198800,198800,198800,0
|
|
20241113,205900,59733878600,198800,198800,198800,198800,0
|
|
20241113,205800,59733878600,198800,198800,198800,198800,0
|
|
20241113,205700,59733878600,198800,198800,198800,198800,0
|
|
20241113,205600,59733878600,198800,198800,198800,198800,0
|
|
20241113,205500,59733878600,198800,198800,198800,198800,0
|
|
20241113,205400,59733878600,198800,198800,198800,198800,0
|
|
20241113,205300,59733878600,198800,198800,198800,198800,0
|
|
20241113,205200,59733878600,198800,198800,198800,198800,0
|
|
20241113,205100,59733878600,198800,198800,198800,198800,0
|
|
20241113,205000,59733878600,198800,198800,198800,198800,0
|
|
20241113,204900,59733878600,198800,198800,198800,198800,0
|
|
20241113,204800,59733878600,198800,198800,198800,198800,0
|
|
20241113,204700,59733878600,198800,198800,198800,198800,0
|
|
20241113,204600,59733878600,198800,198800,198800,198800,0
|
|
20241113,204500,59733878600,198800,198800,198800,198800,0
|
|
20241113,204400,59733878600,198800,198800,198800,198800,0
|
|
20241113,204300,59733878600,198800,198800,198800,198800,0
|
|
20241113,204200,59733878600,198800,198800,198800,198800,0
|
|
20241113,204100,59733878600,198800,198800,198800,198800,0
|
|
20241113,204000,59733878600,198800,198800,198800,198800,0
|
|
20241113,203900,59733878600,198800,198800,198800,198800,0
|
|
20241113,203800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,203700,59733878600,198800,198800,198800,198800,0
|
|
20241113,203600,59733878600,198800,198800,198800,198800,0
|
|
20241113,203500,59733878600,198800,198800,198800,198800,0
|
|
20241113,203400,59733878600,198800,198800,198800,198800,0
|
|
20241113,203300,59733878600,198800,198800,198800,198800,0
|
|
20241113,203200,59733878600,198800,198800,198800,198800,0
|
|
20241113,203100,59733878600,198800,198800,198800,198800,0
|
|
20241113,203000,59733878600,198800,198800,198800,198800,0
|
|
20241113,202900,59733878600,198800,198800,198800,198800,0
|
|
20241113,202800,59733878600,198800,198800,198800,198800,0
|
|
20241113,202700,59733878600,198800,198800,198800,198800,0
|
|
20241113,202600,59733878600,198800,198800,198800,198800,0
|
|
20241113,202500,59733878600,198800,198800,198800,198800,0
|
|
20241113,202400,59733878600,198800,198800,198800,198800,0
|
|
20241113,202300,59733878600,198800,198800,198800,198800,0
|
|
20241113,202200,59733878600,198800,198800,198800,198800,0
|
|
20241113,202100,59733878600,198800,198800,198800,198800,0
|
|
20241113,202000,59733878600,198800,198800,198800,198800,0
|
|
20241113,201900,59733878600,198800,198800,198800,198800,0
|
|
20241113,201800,59733878600,198800,198800,198800,198800,0
|
|
20241113,201700,59733878600,198800,198800,198800,198800,0
|
|
20241113,201600,59733878600,198800,198800,198800,198800,0
|
|
20241113,201500,59733878600,198800,198800,198800,198800,0
|
|
20241113,201400,59733878600,198800,198800,198800,198800,0
|
|
20241113,201300,59733878600,198800,198800,198800,198800,0
|
|
20241113,201200,59733878600,198800,198800,198800,198800,0
|
|
20241113,201100,59733878600,198800,198800,198800,198800,0
|
|
20241113,201000,59733878600,198800,198800,198800,198800,0
|
|
20241113,200900,59733878600,198800,198800,198800,198800,0
|
|
20241113,200800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,200700,59733878600,198800,198800,198800,198800,0
|
|
20241113,200600,59733878600,198800,198800,198800,198800,0
|
|
20241113,200500,59733878600,198800,198800,198800,198800,0
|
|
20241113,200400,59733878600,198800,198800,198800,198800,0
|
|
20241113,200300,59733878600,198800,198800,198800,198800,0
|
|
20241113,200200,59733878600,198800,198800,198800,198800,0
|
|
20241113,200100,59733878600,198800,198800,198800,198800,0
|
|
20241113,200000,59733878600,198800,198800,198800,198800,0
|
|
20241113,195900,59733878600,198800,198800,198800,198800,0
|
|
20241113,195800,59733878600,198800,198800,198800,198800,0
|
|
20241113,195700,59733878600,198800,198800,198800,198800,0
|
|
20241113,195600,59733878600,198800,198800,198800,198800,0
|
|
20241113,195500,59733878600,198800,198800,198800,198800,0
|
|
20241113,195400,59733878600,198800,198800,198800,198800,0
|
|
20241113,195300,59733878600,198800,198800,198800,198800,0
|
|
20241113,195200,59733878600,198800,198800,198800,198800,0
|
|
20241113,195100,59733878600,198800,198800,198800,198800,0
|
|
20241113,195000,59733878600,198800,198800,198800,198800,0
|
|
20241113,194900,59733878600,198800,198800,198800,198800,0
|
|
20241113,194800,59733878600,198800,198800,198800,198800,0
|
|
20241113,194700,59733878600,198800,198800,198800,198800,0
|
|
20241113,194600,59733878600,198800,198800,198800,198800,0
|
|
20241113,194500,59733878600,198800,198800,198800,198800,0
|
|
20241113,194400,59733878600,198800,198800,198800,198800,0
|
|
20241113,194300,59733878600,198800,198800,198800,198800,0
|
|
20241113,194200,59733878600,198800,198800,198800,198800,0
|
|
20241113,194100,59733878600,198800,198800,198800,198800,0
|
|
20241113,194000,59733878600,198800,198800,198800,198800,0
|
|
20241113,193900,59733878600,198800,198800,198800,198800,0
|
|
20241113,193800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,193700,59733878600,198800,198800,198800,198800,0
|
|
20241113,193600,59733878600,198800,198800,198800,198800,0
|
|
20241113,193500,59733878600,198800,198800,198800,198800,0
|
|
20241113,193400,59733878600,198800,198800,198800,198800,0
|
|
20241113,193300,59733878600,198800,198800,198800,198800,0
|
|
20241113,193200,59733878600,198800,198800,198800,198800,0
|
|
20241113,193100,59733878600,198800,198800,198800,198800,0
|
|
20241113,193000,59733878600,198800,198800,198800,198800,0
|
|
20241113,192900,59733878600,198800,198800,198800,198800,0
|
|
20241113,192800,59733878600,198800,198800,198800,198800,0
|
|
20241113,192700,59733878600,198800,198800,198800,198800,0
|
|
20241113,192600,59733878600,198800,198800,198800,198800,0
|
|
20241113,192500,59733878600,198800,198800,198800,198800,0
|
|
20241113,192400,59733878600,198800,198800,198800,198800,0
|
|
20241113,192300,59733878600,198800,198800,198800,198800,0
|
|
20241113,192200,59733878600,198800,198800,198800,198800,0
|
|
20241113,192100,59733878600,198800,198800,198800,198800,0
|
|
20241113,192000,59733878600,198800,198800,198800,198800,0
|
|
20241113,191900,59733878600,198800,198800,198800,198800,0
|
|
20241113,191800,59733878600,198800,198800,198800,198800,0
|
|
20241113,191700,59733878600,198800,198800,198800,198800,0
|
|
20241113,191600,59733878600,198800,198800,198800,198800,0
|
|
20241113,191500,59733878600,198800,198800,198800,198800,0
|
|
20241113,191400,59733878600,198800,198800,198800,198800,0
|
|
20241113,191300,59733878600,198800,198800,198800,198800,0
|
|
20241113,191200,59733878600,198800,198800,198800,198800,0
|
|
20241113,191100,59733878600,198800,198800,198800,198800,0
|
|
20241113,191000,59733878600,198800,198800,198800,198800,0
|
|
20241113,190900,59733878600,198800,198800,198800,198800,0
|
|
20241113,190800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,190700,59733878600,198800,198800,198800,198800,0
|
|
20241113,190600,59733878600,198800,198800,198800,198800,0
|
|
20241113,190500,59733878600,198800,198800,198800,198800,0
|
|
20241113,190400,59733878600,198800,198800,198800,198800,0
|
|
20241113,190300,59733878600,198800,198800,198800,198800,0
|
|
20241113,190200,59733878600,198800,198800,198800,198800,0
|
|
20241113,190100,59733878600,198800,198800,198800,198800,0
|
|
20241113,190000,59733878600,198800,198800,198800,198800,0
|
|
20241113,185900,59733878600,198800,198800,198800,198800,0
|
|
20241113,185800,59733878600,198800,198800,198800,198800,0
|
|
20241113,185700,59733878600,198800,198800,198800,198800,0
|
|
20241113,185600,59733878600,198800,198800,198800,198800,0
|
|
20241113,185500,59733878600,198800,198800,198800,198800,0
|
|
20241113,185400,59733878600,198800,198800,198800,198800,0
|
|
20241113,185300,59733878600,198800,198800,198800,198800,0
|
|
20241113,185200,59733878600,198800,198800,198800,198800,0
|
|
20241113,185100,59733878600,198800,198800,198800,198800,0
|
|
20241113,185000,59733878600,198800,198800,198800,198800,0
|
|
20241113,184900,59733878600,198800,198800,198800,198800,0
|
|
20241113,184800,59733878600,198800,198800,198800,198800,0
|
|
20241113,184700,59733878600,198800,198800,198800,198800,0
|
|
20241113,184600,59733878600,198800,198800,198800,198800,0
|
|
20241113,184500,59733878600,198800,198800,198800,198800,0
|
|
20241113,184400,59733878600,198800,198800,198800,198800,0
|
|
20241113,184300,59733878600,198800,198800,198800,198800,0
|
|
20241113,184200,59733878600,198800,198800,198800,198800,0
|
|
20241113,184100,59733878600,198800,198800,198800,198800,0
|
|
20241113,184000,59733878600,198800,198800,198800,198800,0
|
|
20241113,183900,59733878600,198800,198800,198800,198800,0
|
|
20241113,183800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,183700,59733878600,198800,198800,198800,198800,0
|
|
20241113,183600,59733878600,198800,198800,198800,198800,0
|
|
20241113,183500,59733878600,198800,198800,198800,198800,0
|
|
20241113,183400,59733878600,198800,198800,198800,198800,0
|
|
20241113,183300,59733878600,198800,198800,198800,198800,0
|
|
20241113,183200,59733878600,198800,198800,198800,198800,0
|
|
20241113,183100,59733878600,198800,198800,198800,198800,0
|
|
20241113,183000,59733878600,198800,198800,198800,198800,0
|
|
20241113,182900,59733878600,198800,198800,198800,198800,0
|
|
20241113,182800,59733878600,198800,198800,198800,198800,0
|
|
20241113,182700,59733878600,198800,198800,198800,198800,0
|
|
20241113,182600,59733878600,198800,198800,198800,198800,0
|
|
20241113,182500,59733878600,198800,198800,198800,198800,0
|
|
20241113,182400,59733878600,198800,198800,198800,198800,0
|
|
20241113,182300,59733878600,198800,198800,198800,198800,0
|
|
20241113,182200,59733878600,198800,198800,198800,198800,0
|
|
20241113,182100,59733878600,198800,198800,198800,198800,0
|
|
20241113,182000,59733878600,198800,198800,198800,198800,0
|
|
20241113,181900,59733878600,198800,198800,198800,198800,0
|
|
20241113,181800,59733878600,198800,198800,198800,198800,0
|
|
20241113,181700,59733878600,198800,198800,198800,198800,0
|
|
20241113,181600,59733878600,198800,198800,198800,198800,0
|
|
20241113,181500,59733878600,198800,198800,198800,198800,0
|
|
20241113,181400,59733878600,198800,198800,198800,198800,0
|
|
20241113,181300,59733878600,198800,198800,198800,198800,0
|
|
20241113,181200,59733878600,198800,198800,198800,198800,0
|
|
20241113,181100,59733878600,198800,198800,198800,198800,0
|
|
20241113,181000,59733878600,198800,198800,198800,198800,0
|
|
20241113,180900,59733878600,198800,198800,198800,198800,0
|
|
20241113,180800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,180700,59733878600,198800,198800,198800,198800,0
|
|
20241113,180600,59733878600,198800,198800,198800,198800,0
|
|
20241113,180500,59733878600,198800,198800,198800,198800,0
|
|
20241113,180400,59733878600,198800,198800,198800,198800,0
|
|
20241113,180300,59733878600,198800,198800,198800,198800,0
|
|
20241113,180200,59733878600,198800,198800,198800,198800,0
|
|
20241113,180100,59733878600,198800,198800,198800,198800,0
|
|
20241113,180000,59733878600,198800,198800,198800,198800,0
|
|
20241113,175900,59733878600,198800,198800,198800,198800,0
|
|
20241113,175800,59733878600,198800,198800,198800,198800,0
|
|
20241113,175700,59733878600,198800,198800,198800,198800,0
|
|
20241113,175600,59733878600,198800,198800,198800,198800,0
|
|
20241113,175500,59733878600,198800,198800,198800,198800,0
|
|
20241113,175400,59733878600,198800,198800,198800,198800,0
|
|
20241113,175300,59733878600,198800,198800,198800,198800,0
|
|
20241113,175200,59733878600,198800,198800,198800,198800,0
|
|
20241113,175100,59733878600,198800,198800,198800,198800,0
|
|
20241113,175000,59733878600,198800,198800,198800,198800,0
|
|
20241113,174900,59733878600,198800,198800,198800,198800,0
|
|
20241113,174800,59733878600,198800,198800,198800,198800,0
|
|
20241113,174700,59733878600,198800,198800,198800,198800,0
|
|
20241113,174600,59733878600,198800,198800,198800,198800,0
|
|
20241113,174500,59733878600,198800,198800,198800,198800,0
|
|
20241113,174400,59733878600,198800,198800,198800,198800,0
|
|
20241113,174300,59733878600,198800,198800,198800,198800,0
|
|
20241113,174200,59733878600,198800,198800,198800,198800,0
|
|
20241113,174100,59733878600,198800,198800,198800,198800,0
|
|
20241113,174000,59733878600,198800,198800,198800,198800,0
|
|
20241113,173900,59733878600,198800,198800,198800,198800,0
|
|
20241113,173800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,173700,59733878600,198800,198800,198800,198800,0
|
|
20241113,173600,59733878600,198800,198800,198800,198800,0
|
|
20241113,173500,59733878600,198800,198800,198800,198800,0
|
|
20241113,173400,59733878600,198800,198800,198800,198800,0
|
|
20241113,173300,59733878600,198800,198800,198800,198800,0
|
|
20241113,173200,59733878600,198800,198800,198800,198800,0
|
|
20241113,173100,59733878600,198800,198800,198800,198800,0
|
|
20241113,173000,59733878600,198800,198800,198800,198800,0
|
|
20241113,172900,59733878600,198800,198800,198800,198800,0
|
|
20241113,172800,59733878600,198800,198800,198800,198800,0
|
|
20241113,172700,59733878600,198800,198800,198800,198800,0
|
|
20241113,172600,59733878600,198800,198800,198800,198800,0
|
|
20241113,172500,59733878600,198800,198800,198800,198800,0
|
|
20241113,172400,59733878600,198800,198800,198800,198800,0
|
|
20241113,172300,59733878600,198800,198800,198800,198800,0
|
|
20241113,172200,59733878600,198800,198800,198800,198800,0
|
|
20241113,172100,59733878600,198800,198800,198800,198800,0
|
|
20241113,172000,59733878600,198800,198800,198800,198800,0
|
|
20241113,171900,59733878600,198800,198800,198800,198800,0
|
|
20241113,171800,59733878600,198800,198800,198800,198800,0
|
|
20241113,171700,59733878600,198800,198800,198800,198800,0
|
|
20241113,171600,59733878600,198800,198800,198800,198800,0
|
|
20241113,171500,59733878600,198800,198800,198800,198800,0
|
|
20241113,171400,59733878600,198800,198800,198800,198800,0
|
|
20241113,171300,59733878600,198800,198800,198800,198800,0
|
|
20241113,171200,59733878600,198800,198800,198800,198800,0
|
|
20241113,171100,59733878600,198800,198800,198800,198800,0
|
|
20241113,171000,59733878600,198800,198800,198800,198800,0
|
|
20241113,170900,59733878600,198800,198800,198800,198800,0
|
|
20241113,170800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,170700,59733878600,198800,198800,198800,198800,0
|
|
20241113,170600,59733878600,198800,198800,198800,198800,0
|
|
20241113,170500,59733878600,198800,198800,198800,198800,0
|
|
20241113,170400,59733878600,198800,198800,198800,198800,0
|
|
20241113,170300,59733878600,198800,198800,198800,198800,0
|
|
20241113,170200,59733878600,198800,198800,198800,198800,0
|
|
20241113,170100,59733878600,198800,198800,198800,198800,0
|
|
20241113,170000,59733878600,198800,198800,198800,198800,0
|
|
20241113,165900,59733878600,198800,198800,198800,198800,0
|
|
20241113,165800,59733878600,198800,198800,198800,198800,0
|
|
20241113,165700,59733878600,198800,198800,198800,198800,0
|
|
20241113,165600,59733878600,198800,198800,198800,198800,0
|
|
20241113,165500,59733878600,198800,198800,198800,198800,0
|
|
20241113,165400,59733878600,198800,198800,198800,198800,0
|
|
20241113,165300,59733878600,198800,198800,198800,198800,0
|
|
20241113,165200,59733878600,198800,198800,198800,198800,0
|
|
20241113,165100,59733878600,198800,198800,198800,198800,0
|
|
20241113,165000,59733878600,198800,198800,198800,198800,0
|
|
20241113,164900,59733878600,198800,198800,198800,198800,0
|
|
20241113,164800,59733878600,198800,198800,198800,198800,0
|
|
20241113,164700,59733878600,198800,198800,198800,198800,0
|
|
20241113,164600,59733878600,198800,198800,198800,198800,0
|
|
20241113,164500,59733878600,198800,198800,198800,198800,0
|
|
20241113,164400,59733878600,198800,198800,198800,198800,0
|
|
20241113,164300,59733878600,198800,198800,198800,198800,0
|
|
20241113,164200,59733878600,198800,198800,198800,198800,0
|
|
20241113,164100,59733878600,198800,198800,198800,198800,0
|
|
20241113,164000,59733878600,198800,198800,198800,198800,0
|
|
20241113,163900,59733878600,198800,198800,198800,198800,0
|
|
20241113,163800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,163700,59733878600,198800,198800,198800,198800,0
|
|
20241113,163600,59733878600,198800,198800,198800,198800,0
|
|
20241113,163500,59733878600,198800,198800,198800,198800,0
|
|
20241113,163400,59733878600,198800,198800,198800,198800,0
|
|
20241113,163300,59733878600,198800,198800,198800,198800,0
|
|
20241113,163200,59733878600,198800,198800,198800,198800,0
|
|
20241113,163100,59733878600,198800,198800,198800,198800,0
|
|
20241113,163000,59733878600,198800,198800,198800,198800,0
|
|
20241113,162900,59733878600,198800,198800,198800,198800,0
|
|
20241113,162800,59733878600,198800,198800,198800,198800,0
|
|
20241113,162700,59733878600,198800,198800,198800,198800,0
|
|
20241113,162600,59733878600,198800,198800,198800,198800,0
|
|
20241113,162500,59733878600,198800,198800,198800,198800,0
|
|
20241113,162400,59733878600,198800,198800,198800,198800,0
|
|
20241113,162300,59733878600,198800,198800,198800,198800,0
|
|
20241113,162200,59733878600,198800,198800,198800,198800,0
|
|
20241113,162100,59733878600,198800,198800,198800,198800,0
|
|
20241113,162000,59733878600,198800,198800,198800,198800,0
|
|
20241113,161900,59733878600,198800,198800,198800,198800,0
|
|
20241113,161800,59733878600,198800,198800,198800,198800,0
|
|
20241113,161700,59733878600,198800,198800,198800,198800,0
|
|
20241113,161600,59733878600,198800,198800,198800,198800,0
|
|
20241113,161500,59733878600,198800,198800,198800,198800,0
|
|
20241113,161400,59733878600,198800,198800,198800,198800,0
|
|
20241113,161300,59733878600,198800,198800,198800,198800,0
|
|
20241113,161200,59733878600,198800,198800,198800,198800,0
|
|
20241113,161100,59733878600,198800,198800,198800,198800,0
|
|
20241113,161000,59733878600,198800,198800,198800,198800,0
|
|
20241113,160900,59733878600,198800,198800,198800,198800,0
|
|
20241113,160800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,160700,59733878600,198800,198800,198800,198800,0
|
|
20241113,160600,59733878600,198800,198800,198800,198800,0
|
|
20241113,160500,59733878600,198800,198800,198800,198800,0
|
|
20241113,160400,59733878600,198800,198800,198800,198800,0
|
|
20241113,160300,59733878600,198800,198800,198800,198800,0
|
|
20241113,160200,59733878600,198800,198800,198800,198800,0
|
|
20241113,160100,59733878600,198800,198800,198800,198800,0
|
|
20241113,160000,59733878600,198800,198800,198800,198800,0
|
|
20241113,155900,59733878600,198800,198800,198800,198800,0
|
|
20241113,155800,59733878600,198800,198800,198800,198800,0
|
|
20241113,155700,59733878600,198800,198800,198800,198800,0
|
|
20241113,155600,59733878600,198800,198800,198800,198800,0
|
|
20241113,155500,59733878600,198800,198800,198800,198800,0
|
|
20241113,155400,59733878600,198800,198800,198800,198800,0
|
|
20241113,155300,59733878600,198800,198800,198800,198800,0
|
|
20241113,155200,59733878600,198800,198800,198800,198800,0
|
|
20241113,155100,59733878600,198800,198800,198800,198800,0
|
|
20241113,155000,59733878600,198800,198800,198800,198800,0
|
|
20241113,154900,59733878600,198800,198800,198800,198800,0
|
|
20241113,154800,59733878600,198800,198800,198800,198800,0
|
|
20241113,154700,59733878600,198800,198800,198800,198800,0
|
|
20241113,154600,59733878600,198800,198800,198800,198800,0
|
|
20241113,154500,59733878600,198800,198800,198800,198800,0
|
|
20241113,154400,59733878600,198800,198800,198800,198800,0
|
|
20241113,154300,59733878600,198800,198800,198800,198800,0
|
|
20241113,154200,59733878600,198800,198800,198800,198800,0
|
|
20241113,154100,59733878600,198800,198800,198800,198800,0
|
|
20241113,154000,59733878600,198800,198800,198800,198800,0
|
|
20241113,153900,59733878600,198800,198800,198800,198800,0
|
|
20241113,153800,59733878600,198800,198800,198800,198800,4641
|
|
20241113,153700,59733878600,198800,198800,198800,198800,0
|
|
20241113,153600,59733878600,198800,198800,198800,198800,0
|
|
20241113,153500,59733878600,198800,198800,198800,198800,0
|
|
20241113,153400,59733878600,198800,198800,198800,198800,0
|
|
20241113,153300,59733878600,198800,198800,198800,198800,0
|
|
20241113,153200,59733878600,198800,198800,198800,198800,0
|
|
20241113,153100,59733878600,198800,198800,198800,198800,0
|
|
20241113,153000,59733878600,198800,198800,198800,198800,4641
|
|
20241113,152900,58811247800,198800,198800,198800,198800,0
|
|
20241113,152800,58811247800,198800,198800,198800,198800,0
|
|
20241113,152700,58811247800,198800,198800,198800,198800,0
|
|
20241113,152600,58811247800,198800,198800,198800,198800,0
|
|
20241113,152500,58811247800,198800,198800,198800,198800,0
|
|
20241113,152400,58811247800,198800,198800,198800,198800,0
|
|
20241113,152300,58811247800,198800,198800,198800,198800,0
|
|
20241113,152200,58811247800,198800,198800,198800,198800,0
|
|
20241113,152100,58811247800,198800,198800,198800,198800,0
|
|
20241113,152000,58811247800,198800,198800,198800,198800,0
|
|
20241113,151900,58811247800,198800,199300,199300,198800,1721
|
|
20241113,151800,58468726500,199300,199200,199400,199100,397
|
|
20241113,151700,58389636700,199300,199100,199500,199100,973
|
|
20241113,151600,58195805500,199100,199100,199400,199100,684
|
|
20241113,151500,58059579100,199100,199100,199200,199000,528
|
|
20241113,151400,57954432400,199200,199200,199200,199100,545
|
|
20241113,151300,57845910300,199200,199200,199400,199100,721
|
|
20241113,151200,57702312100,199200,199400,199500,199100,1486
|
|
20241113,151100,57406222200,199400,199500,199500,199400,534
|
|
20241113,151000,57299737000,199400,199700,199700,199400,726
|
|
20241113,150900,57154898700,199700,199600,199800,199500,799
|
|
20241113,150800,56995406700,199600,199600,199700,199500,476
|
|
20241113,150700,56900386300,199600,199500,199600,199300,377
|
|
20241113,150600,56825194700,199400,199700,199700,199400,389
|
|
20241113,150500,56747590700,199300,199600,199700,199300,536
|
|
20241113,150400,56640695100,199600,199600,199800,199600,376
|
|
20241113,150300,56565593700,199500,199400,199600,199300,1318
|
|
20241113,150200,56302674500,199400,199600,199700,199400,552
|
|
20241113,150100,56192539400,199600,199500,199600,199300,239
|
|
20241113,150000,56144860300,199400,199100,199500,199000,991
|
|
20241113,145900,55947497100,199200,199200,199300,199100,597
|
|
20241113,145800,55828575200,199200,199200,199500,199200,721
|
|
20241113,145700,55684880200,199200,199400,199400,199200,460
|
|
20241113,145600,55593219300,199400,199500,199500,199300,464
|
|
20241113,145500,55500724500,199500,199500,199500,199400,500
|
|
20241113,145400,55401004400,199500,199500,199600,199500,385
|
|
20241113,145300,55324191200,199500,199800,199900,199500,716
|
|
20241113,145200,55181216400,199700,199800,199900,199700,485
|
|
20241113,145100,55084326300,199800,199700,199800,199600,487
|
|
20241113,145000,54987051500,199700,199800,200000,199700,622
|
|
20241113,144900,54862726500,199900,199900,200000,199700,515
|
|
20241113,144800,54759803700,199900,199900,200500,199800,1039
|
|
20241113,144700,54552035800,200000,199800,200000,199600,465
|
|
20241113,144600,54459155200,199800,199200,199900,199200,641
|
|
20241113,144500,54331179000,199400,199300,199400,199200,447
|
|
20241113,144400,54242098600,199300,199300,199500,199200,534
|
|
20241113,144300,54135675100,199300,199300,199400,199100,540
|
|
20241113,144200,54028098300,199300,199300,199400,199300,338
|
|
20241113,144100,53960721000,199400,199400,199500,199300,360
|
|
20241113,144000,53888926700,199400,199800,199800,199400,531
|
|
20241113,143900,53782959300,199700,199500,199900,199500,918
|
|
20241113,143800,53599620500,199500,199800,199800,199300,760
|
|
20241113,143700,53447935300,199700,199600,199800,199600,386
|
|
20241113,143600,53370841500,199600,199400,199700,199300,267
|
|
20241113,143500,53317588200,199400,199400,199800,199400,580
|
|
20241113,143400,53201855300,199400,199600,199700,199400,1155
|
|
20241113,143300,52971417700,199700,199800,199800,199600,459
|
|
20241113,143200,52879765000,199800,199700,199900,199600,137
|
|
20241113,143100,52852402600,199700,199700,199800,199600,320
|
|
20241113,143000,52788509400,199700,199900,200000,199700,479
|
|
20241113,142900,52692775000,199900,199900,200500,199900,270
|
|
20241113,142800,52638778500,200500,200000,200500,199800,438
|
|
20241113,142700,52551171600,200000,200500,200500,199900,393
|
|
20241113,142600,52472548100,200500,200000,201000,199800,317
|
|
20241113,142500,52409039800,200000,199900,200500,199900,686
|
|
20241113,142400,52271806600,199600,199700,199800,199600,417
|
|
20241113,142300,52188535600,199800,199800,199900,199700,160
|
|
20241113,142200,52156568700,199800,199800,199800,199600,296
|
|
20241113,142100,52097458400,199800,199700,199900,199600,183
|
|
20241113,142000,52060909700,199700,200000,200500,199700,413
|
|
20241113,141900,51978345400,200000,200000,200500,200000,189
|
|
20241113,141800,51940537900,200000,199900,200500,199900,262
|
|
20241113,141700,51888137900,199900,200500,200500,199900,187
|
|
20241113,141600,51850729800,200500,200500,200500,200000,525
|
|
20241113,141500,51745562300,200500,200500,201000,200000,154
|
|
20241113,141400,51714706300,200500,200500,201000,199900,370
|
|
20241113,141300,51640646600,200000,200000,200500,200000,171
|
|
20241113,141200,51606435100,200000,200000,200500,200000,248
|
|
20241113,141100,51556827600,200500,200000,200500,200000,202
|
|
20241113,141000,51516407600,200000,200000,200500,200000,208
|
|
20241113,140900,51474799100,200000,200000,200500,200000,372
|
|
20241113,140800,51400320100,200000,199800,200500,199700,656
|
|
20241113,140700,51269166800,199700,199900,199900,199600,227
|
|
20241113,140600,51223824300,199700,199600,199900,199600,357
|
|
20241113,140500,51152526600,199900,199400,200000,199400,616
|
|
20241113,140400,51029572400,199400,199600,199700,199400,306
|
|
20241113,140300,50968512900,199600,199600,199700,199600,227
|
|
20241113,140200,50923202000,199600,199700,199800,199600,153
|
|
20241113,140100,50892653700,199700,199700,199800,199600,269
|
|
20241113,140000,50838931600,199700,199900,200500,199700,276
|
|
20241113,135900,50783780100,199800,200000,200000,199600,238
|
|
20241113,135800,50736243800,200000,199700,200000,199600,324
|
|
20241113,135700,50671510200,199600,199800,199900,199600,724
|
|
20241113,135600,50526951900,199800,199800,200000,199800,304
|
|
20241113,135500,50466203400,199800,199800,199900,199800,245
|
|
20241113,135400,50417247600,199800,199900,200000,199800,349
|
|
20241113,135300,50347498800,200000,199900,200000,199800,252
|
|
20241113,135200,50297112800,199900,199900,200000,199900,284
|
|
20241113,135100,50240338100,199900,199900,200500,199900,476
|
|
20241113,135000,50145171400,200000,200000,200500,199900,286
|
|
20241113,134900,50087968600,200000,200000,200500,200000,212
|
|
20241113,134800,50045553600,200000,200000,200500,199900,590
|
|
20241113,134700,49927544500,199900,200500,200500,199900,465
|
|
20241113,134600,49834526600,200000,200500,200500,200000,285
|
|
20241113,134500,49777499100,200500,200000,200500,199900,179
|
|
20241113,134400,49741703900,200000,200500,200500,200000,274
|
|
20241113,134300,49686891400,200500,200000,200500,200000,359
|
|
20241113,134200,49615079900,200000,199900,200500,199900,211
|
|
20241113,134100,49572827700,200000,200000,200500,199800,418
|
|
20241113,134000,49489203200,199900,199700,200000,199600,221
|
|
20241113,133900,49445038000,199900,199700,200000,199500,192
|
|
20241113,133800,49406686200,199800,200000,200500,199800,400
|
|
20241113,133700,49326689800,200000,200500,201000,200000,258
|
|
20241113,133600,49274970800,200500,201000,201000,199500,1891
|
|
20241113,133500,48896734000,200500,200500,201000,200500,362
|
|
20241113,133400,48824061000,200500,201000,201000,200500,281
|
|
20241113,133300,48767699500,201000,201000,201500,200500,254
|
|
20241113,133200,48716683500,201000,201000,201000,200500,399
|
|
20241113,133100,48636521500,200500,200000,201000,199900,669
|
|
20241113,133000,48502537100,200000,199900,200500,199900,357
|
|
20241113,132900,48431135300,199900,200000,200500,199900,180
|
|
20241113,132800,48395139100,199800,200000,200500,199800,885
|
|
20241113,132700,48218128700,200000,200500,200500,200000,224
|
|
20241113,132600,48173272700,200500,200000,201500,200000,689
|
|
20241113,132500,48034878700,200000,200500,201000,200000,386
|
|
20241113,132400,47957473700,200500,201000,201000,200500,418
|
|
20241113,132300,47873597700,200500,200000,201000,200000,850
|
|
20241113,132200,47703219200,200500,200000,201000,200000,784
|
|
20241113,132100,47545970700,200000,199800,200500,199700,654
|
|
20241113,132000,47415192200,199800,199500,200000,199500,591
|
|
20241113,131900,47297203100,199400,198900,199500,198900,805
|
|
20241113,131800,47136847700,198900,199000,199100,198900,562
|
|
20241113,131700,47025006800,198900,199000,199100,198900,333
|
|
20241113,131600,46958758600,199000,199100,199200,198900,1038
|
|
20241113,131500,46752149200,199000,198700,199200,198700,1808
|
|
20241113,131400,46392329000,198700,199700,199800,198700,5954
|
|
20241113,131300,45205744800,199700,199700,199800,199700,698
|
|
20241113,131200,45066352300,199700,199700,199800,199700,258
|
|
20241113,131100,45014824100,199700,199700,199800,199700,455
|
|
20241113,131000,44923956400,199700,199900,200000,199700,550
|
|
20241113,130900,44814049200,199900,199900,200000,199900,252
|
|
20241113,130800,44763671500,200000,200000,200500,199900,517
|
|
20241113,130700,44660216200,200000,200000,200500,200000,286
|
|
20241113,130600,44602992700,200000,200000,200500,199900,295
|
|
20241113,130500,44543994100,200000,199800,200500,199800,1660
|
|
20241113,130400,44212146800,199800,200000,200000,199800,1640
|
|
20241113,130300,43884257000,200000,200000,200500,200000,220
|
|
20241113,130200,43840256500,200000,200000,200500,200000,516
|
|
20241113,130100,43737044000,200000,200000,200500,200000,243
|
|
20241113,130000,43688421000,200000,200500,200500,200000,245
|
|
20241113,125900,43639394500,200000,200500,200500,200000,304
|
|
20241113,125800,43578578000,200500,200000,200500,200000,302
|
|
20241113,125700,43518169000,200000,200000,200500,200000,178
|
|
20241113,125600,43482545000,200000,199900,200500,199900,451
|
|
20241113,125500,43392339600,199900,200000,200000,199900,320
|
|
20241113,125400,43328364900,200000,200000,200500,199900,591
|
|
20241113,125300,43210158500,200000,200000,200500,200000,251
|
|
20241113,125200,43159894500,200000,200500,200500,200000,257
|
|
20241113,125100,43108473500,200500,200000,200500,200000,154
|
|
20241113,125000,43077664500,200000,200500,200500,200000,198
|
|
20241113,124900,43038033500,200500,200500,200500,200000,181
|
|
20241113,124800,43001795500,200000,200500,201000,200000,466
|
|
20241113,124700,42908508500,200500,200500,201000,200000,357
|
|
20241113,124600,42836928000,200500,201000,201000,200500,300
|
|
20241113,124500,42776736500,201000,200500,201000,200500,362
|
|
20241113,124400,42704135000,200500,200500,201000,200500,189
|
|
20241113,124300,42666228500,200500,201000,201000,200500,156
|
|
20241113,124200,42634912500,200500,200500,201000,200500,211
|
|
20241113,124100,42592598500,200500,200500,201000,200500,724
|
|
20241113,124000,42447417500,200000,200000,200500,200000,187
|
|
20241113,123900,42410000500,200500,200000,200500,200000,277
|
|
20241113,123800,42354582500,200000,200000,200500,200000,268
|
|
20241113,123700,42300973500,200000,200500,200500,200000,139
|
|
20241113,123600,42273159500,200000,200500,201000,200000,287
|
|
20241113,123500,42215643000,200500,200500,201000,200500,265
|
|
20241113,123400,42162494000,200500,201000,201000,200500,168
|
|
20241113,123300,42128802000,201000,200500,201000,200500,91
|
|
20241113,123200,42110553000,200500,201000,201500,200500,302
|
|
20241113,123100,42049882000,201000,201000,201500,201000,343
|
|
20241113,123000,41980849500,201500,200500,201500,200000,948
|
|
20241113,122900,41790620000,200000,200000,200500,200000,209
|
|
20241113,122800,41748800500,200000,200000,200500,200000,299
|
|
20241113,122700,41688995500,200500,200000,200500,200000,207
|
|
20241113,122600,41647586500,200000,200000,200500,200000,157
|
|
20241113,122500,41616162000,200000,200000,200500,200000,317
|
|
20241113,122400,41552743500,200000,200500,201000,200000,1028
|
|
20241113,122300,41347012000,200500,200000,201000,200000,573
|
|
20241113,122200,41232117500,200000,200000,200500,200000,326
|
|
20241113,122100,41166880500,200500,200000,200500,200000,1073
|
|
20241113,122000,40952266000,200000,201000,201000,200000,1291
|
|
20241113,121900,40693913500,201000,200500,201000,200500,238
|
|
20241113,121800,40646178000,200500,200500,201000,200500,327
|
|
20241113,121700,40580596500,200500,200500,201000,200500,158
|
|
20241113,121600,40548909000,200500,200500,201000,200000,203
|
|
20241113,121500,40508253000,201000,200500,201000,200000,520
|
|
20241113,121400,40404036000,200000,200000,200500,200000,160
|
|
20241113,121300,40372025500,200000,200500,201000,200000,248
|
|
20241113,121200,40322325000,200500,200500,201000,200500,269
|
|
20241113,121100,40268373000,200500,200500,201000,200500,134
|
|
20241113,121000,40241498000,201000,200500,201000,200000,408
|
|
20241113,120900,40159686000,200500,200500,201000,200500,313
|
|
20241113,120800,40096908500,200500,200500,201500,200500,1606
|
|
20241113,120700,39774113000,200500,200000,201000,200000,304
|
|
20241113,120600,39713118500,200000,200000,200500,200000,298
|
|
20241113,120500,39653485000,200500,200000,201000,200000,236
|
|
20241113,120400,39606227000,200000,200000,201000,200000,154
|
|
20241113,120300,39575405500,200000,200500,201000,200000,298
|
|
20241113,120200,39515653000,200500,200500,201000,200500,1160
|
|
20241113,120100,39283064500,201000,200500,201000,200000,858
|
|
20241113,120000,39111364000,200500,200500,201000,200000,468
|
|
20241113,115900,39017542000,200500,200500,201000,200500,234
|
|
20241113,115800,38970617000,200500,201000,201000,200500,198
|
|
20241113,115700,38930892500,200500,200500,201000,200500,221
|
|
20241113,115600,38886562500,200500,201000,201500,200500,223
|
|
20241113,115500,38841732000,201500,201000,201500,201000,225
|
|
20241113,115400,38796489000,201000,201000,201500,201000,231
|
|
20241113,115300,38750044000,201000,201000,201500,201000,152
|
|
20241113,115200,38719481500,201500,201500,202000,201000,196
|
|
20241113,115100,38680062500,201000,201500,202000,201000,226
|
|
20241113,115000,38634533500,201500,201500,202000,201500,255
|
|
20241113,114900,38583147500,201500,201500,202000,201500,258
|
|
20241113,114800,38531156500,201500,201500,202000,201500,201
|
|
20241113,114700,38490631000,201500,201500,202000,201500,173
|
|
20241113,114600,38455744500,201500,201000,202000,201000,1481
|
|
20241113,114500,38157247000,201500,201000,201500,201000,208
|
|
20241113,114400,38115436000,201500,201000,202000,201000,1177
|
|
20241113,114300,37878584000,201000,201000,201000,200500,281
|
|
20241113,114200,37822157500,201500,201500,201500,201000,232
|
|
20241113,114100,37775509500,201500,201000,201500,201000,159
|
|
20241113,114000,37743526000,201000,201000,202000,201000,556
|
|
20241113,113900,37631530500,201000,200500,201500,200500,1349
|
|
20241113,113800,37360317500,201000,201000,201000,200500,279
|
|
20241113,113700,37304362000,200500,201000,201000,200500,649
|
|
20241113,113600,37174212500,201000,200500,201000,200500,1219
|
|
20241113,113500,36929789500,201000,201000,201000,200500,144
|
|
20241113,113400,36900909500,200500,200500,201500,200500,375
|
|
20241113,113300,36825557000,200500,201000,201500,200500,264
|
|
20241113,113200,36772516500,201000,200500,201000,200500,548
|
|
20241113,113100,36662461500,200500,201500,201500,200500,601
|
|
20241113,113000,36541677000,201000,201000,201500,201000,516
|
|
20241113,112900,36437934000,201000,201500,202000,201000,409
|
|
20241113,112800,36355581000,202000,202000,202000,201500,177
|
|
20241113,112700,36319886000,202000,202000,202000,201500,180
|
|
20241113,112600,36283605500,201500,201500,201500,201000,355
|
|
20241113,112500,36212146500,201000,201500,202000,201000,584
|
|
20241113,112400,36094476000,202000,201500,202000,201500,223
|
|
20241113,112300,36049483500,201500,201500,202000,201000,321
|
|
20241113,112200,35984807000,201500,201500,202000,201500,511
|
|
20241113,112100,35881828000,201500,201000,202000,201000,201
|
|
20241113,112000,35841357000,201000,201500,202000,201000,283
|
|
20241113,111900,35784353500,201500,201500,202000,201000,277
|
|
20241113,111800,35728553500,201000,201500,202000,201000,277
|
|
20241113,111700,35672785500,201500,201000,201500,201000,471
|
|
20241113,111600,35578046000,201000,202000,202500,201000,551
|
|
20241113,111500,35466964500,202000,202000,202500,202000,185
|
|
20241113,111400,35429551000,202500,202500,203000,202000,185
|
|
20241113,111300,35392129500,202000,202500,203000,202000,470
|
|
20241113,111200,35297074500,202500,202000,202500,202000,249
|
|
20241113,111100,35246753000,202000,202000,202500,202000,423
|
|
20241113,111000,35161306000,202000,202500,202500,202000,242
|
|
20241113,110900,35112395500,202500,202000,203000,201500,312
|
|
20241113,110800,35049272000,201500,202000,203000,201500,329
|
|
20241113,110700,34982758000,202000,203500,203500,202000,602
|
|
20241113,110600,34860642500,203500,202500,203500,202500,1053
|
|
20241113,110500,34646754500,203000,202500,203000,202000,615
|
|
20241113,110400,34522213000,202000,202500,202500,201500,216
|
|
20241113,110300,34478582000,202500,202000,202500,201500,344
|
|
20241113,110200,34409113500,202500,201500,202500,201500,339
|
|
20241113,110100,34340685000,201500,201500,202500,201500,1182
|
|
20241113,110000,34102115500,201500,200000,202000,200000,1348
|
|
20241113,105900,33831300500,200000,201000,201000,200000,931
|
|
20241113,105800,33644985500,200500,200500,201000,200000,709
|
|
20241113,105700,33503090500,200500,200500,201000,200000,324
|
|
20241113,105600,33438130500,200500,200500,201000,200000,297
|
|
20241113,105500,33378614500,200500,200500,201000,200500,323
|
|
20241113,105400,33313808500,200500,200500,201000,200000,528
|
|
20241113,105300,33208062000,200500,200500,201000,200000,322
|
|
20241113,105200,33143566000,200500,201500,201500,200000,2610
|
|
20241113,105100,32620365500,201500,201000,201500,201000,406
|
|
20241113,105000,32538671500,201000,201500,201500,201000,323
|
|
20241113,104900,32473745500,201000,201000,201500,201000,552
|
|
20241113,104800,32362613000,201000,200500,201500,200500,1729
|
|
20241113,104700,32015152000,200500,200500,201000,200000,571
|
|
20241113,104600,31900641000,200500,200000,201000,200000,723
|
|
20241113,104500,31755722500,200000,200500,201000,200000,486
|
|
20241113,104400,31658334000,201000,201000,201000,200500,350
|
|
20241113,104300,31588152500,200500,200000,201000,200000,460
|
|
20241113,104200,31496015500,200000,200000,200500,200000,492
|
|
20241113,104100,31397505500,200000,200000,200500,199900,810
|
|
20241113,104000,31235494700,200000,199600,200500,199600,676
|
|
20241113,103900,31100388600,199600,199900,200000,199500,2677
|
|
20241113,103800,30565683800,199900,200500,201000,199900,4561
|
|
20241113,103700,29652865800,200500,200000,200500,200000,476
|
|
20241113,103600,29557484800,200000,200000,201000,199900,1436
|
|
20241113,103500,29270125900,200000,200500,200500,200000,393
|
|
20241113,103400,29191520900,200000,199900,201000,199900,1196
|
|
20241113,103300,28952090400,199900,200000,200000,199800,931
|
|
20241113,103200,28765957200,200000,200500,200500,199900,778
|
|
20241113,103100,28610315100,200000,200000,200500,200000,679
|
|
20241113,103000,28474499100,200000,200000,200500,199900,1300
|
|
20241113,102900,28214514600,200000,200500,201000,200000,870
|
|
20241113,102800,28040376100,201000,200500,201000,200500,1525
|
|
20241113,102700,27734368100,200500,200000,201000,199900,639
|
|
20241113,102600,27606324500,200000,200000,201000,199900,694
|
|
20241113,102500,27467424500,200000,200000,201000,199900,2179
|
|
20241113,102400,27031299700,200000,200000,200500,199500,1363
|
|
20241113,102300,26758714400,200000,200500,201000,199500,5429
|
|
20241113,102200,25673109500,201000,201000,202000,200500,1915
|
|
20241113,102100,25288162500,201000,201000,201500,201000,463
|
|
20241113,102000,25195093000,201500,201000,202000,201000,750
|
|
20241113,101900,25044071000,201500,201000,202000,201000,1244
|
|
20241113,101800,24793751000,201000,201500,202000,201000,919
|
|
20241113,101700,24608557000,202000,202000,202500,201000,862
|
|
20241113,101600,24434696000,201500,201500,202500,201000,1254
|
|
20241113,101500,24181712000,202000,202000,202000,201000,1738
|
|
20241113,101400,23831704500,202500,202000,202500,201500,638
|
|
20241113,101300,23702906000,202000,201500,202500,201500,851
|
|
20241113,101200,23530835000,201500,201000,202000,201000,183
|
|
20241113,101100,23493959000,201000,201500,202500,201000,1640
|
|
20241113,101000,23163594500,201500,201500,202000,201500,704
|
|
20241113,100900,23021458500,201500,201500,203000,201500,1267
|
|
20241113,100800,22765383000,201500,202000,202500,201500,2292
|
|
20241113,100700,22302535500,202000,202500,202500,201500,2109
|
|
20241113,100600,21876763000,202500,202500,203000,202000,2296
|
|
20241113,100500,21411591500,202500,203000,203500,202500,1142
|
|
20241113,100400,21179938500,203000,203500,204000,203000,691
|
|
20241113,100300,21039501500,203500,204500,204500,203000,1537
|
|
20241113,100200,20726368000,204500,205000,205000,204000,797
|
|
20241113,100100,20563511500,205000,204500,205000,204500,201
|
|
20241113,100000,20522402000,204500,205500,205500,204500,837
|
|
20241113,095900,20350787500,205500,205000,205500,204500,450
|
|
20241113,095800,20258606500,204500,204500,205000,204500,639
|
|
20241113,095700,20127810000,205000,205500,206000,204500,658
|
|
20241113,095600,19992911500,205500,205000,206000,205000,1078
|
|
20241113,095500,19771429000,205500,205500,206000,205000,1729
|
|
20241113,095400,19416325500,205500,205500,206000,205000,1146
|
|
20241113,095300,19180788000,205500,205000,206000,205000,405
|
|
20241113,095200,19097540500,205000,205500,206000,205000,2410
|
|
20241113,095100,18602509500,205500,206000,206500,205500,1177
|
|
20241113,095000,18360003500,206000,207000,208000,206000,1369
|
|
20241113,094900,18076960500,207500,208500,209000,207000,1147
|
|
20241113,094800,17838425000,209000,208000,209000,208000,263
|
|
20241113,094700,17783593500,208500,209000,209000,208000,689
|
|
20241113,094600,17640095500,208500,208500,209000,208500,417
|
|
20241113,094500,17553082000,208500,209000,209000,208500,360
|
|
20241113,094400,17477972000,208500,209000,209500,207500,1339
|
|
20241113,094300,17198974000,209000,210000,210500,209000,815
|
|
20241113,094200,17027863000,210500,208500,210500,208500,1333
|
|
20241113,094100,16748024000,208500,210000,210000,208500,394
|
|
20241113,094000,16665627000,210000,209000,210000,209000,509
|
|
20241113,093900,16559100500,208500,207500,209000,207500,1382
|
|
20241113,093800,16271373500,207500,208500,208500,207000,436
|
|
20241113,093700,16180806000,208000,207500,208500,207000,539
|
|
20241113,093600,16068955000,207500,208500,208500,207000,2053
|
|
20241113,093500,15642446500,208500,208500,208500,208000,417
|
|
20241113,093400,15555584000,208500,210000,210000,208000,2717
|
|
20241113,093300,14987893500,209500,210000,210000,209500,1964
|
|
20241113,093200,14576259000,210000,209500,210000,209000,1416
|
|
20241113,093100,14279205000,209500,208500,209500,208000,1712
|
|
20241113,093000,13921075500,208000,208500,209000,208000,669
|
|
20241113,092900,13781664500,208000,208500,209000,208000,920
|
|
20241113,092800,13589853000,208500,209000,209500,208500,1227
|
|
20241113,092700,13333655000,209000,208000,209000,208000,1715
|
|
20241113,092600,12975413500,208500,210000,210500,208000,1716
|
|
20241113,092500,12616879000,210500,210500,211000,209500,3349
|
|
20241113,092400,11912814500,210000,211000,211500,210000,3609
|
|
20241113,092300,11150567000,211000,210500,211500,210000,2943
|
|
20241113,092200,10530417500,211000,210000,211000,210000,3328
|
|
20241113,092100,9829483000,210000,209000,210500,209000,4023
|
|
20241113,092000,8985631500,209000,208500,209500,208000,2000
|
|
20241113,091900,8567586000,208500,208500,209500,208000,775
|
|
20241113,091800,8405841000,208500,209000,209500,208500,1929
|
|
20241113,091700,8002812500,209000,210000,210000,209000,1581
|
|
20241113,091600,7671566500,209500,209500,210000,209500,956
|
|
20241113,091500,7471066500,209500,209500,210000,209000,1860
|
|
20241113,091400,7081418000,209500,209000,209500,208500,799
|
|
20241113,091300,6914425500,208500,208500,209000,208000,1004
|
|
20241113,091200,6705321500,208000,209500,210000,208000,4357
|
|
20241113,091100,5794020000,209500,209000,209500,207500,3462
|
|
20241113,091000,5071686000,208500,207000,209000,207000,1625
|
|
20241113,090900,4734012500,207000,206000,207000,205500,659
|
|
20241113,090800,4598003500,206000,206500,207000,205500,830
|
|
20241113,090700,4426834500,206500,204500,206500,204000,1361
|
|
20241113,090600,4147203000,204500,203500,205000,202500,1304
|
|
20241113,090500,3881260500,203000,204500,205500,202000,3436
|
|
20241113,090400,3182040000,204500,205500,205500,204000,3702
|
|
20241113,090300,2423414000,206000,206000,206500,205500,718
|
|
20241113,090200,2275620000,206000,207500,207500,205500,2263
|
|
20241113,090100,1808703000,207500,206000,209000,206000,5783
|
|
20241113,090000,607271500,206500,205500,206500,205500,2839
|