734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,211100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,211000,70265177000,213500,213500,213500,213500,0
|
|
20241115,210900,70265177000,213500,213500,213500,213500,0
|
|
20241115,210800,70265177000,213500,213500,213500,213500,0
|
|
20241115,210700,70265177000,213500,213500,213500,213500,0
|
|
20241115,210600,70265177000,213500,213500,213500,213500,0
|
|
20241115,210500,70265177000,213500,213500,213500,213500,0
|
|
20241115,210400,70265177000,213500,213500,213500,213500,0
|
|
20241115,210300,70265177000,213500,213500,213500,213500,0
|
|
20241115,210200,70265177000,213500,213500,213500,213500,0
|
|
20241115,210100,70265177000,213500,213500,213500,213500,0
|
|
20241115,210000,70265177000,213500,213500,213500,213500,0
|
|
20241115,205900,70265177000,213500,213500,213500,213500,0
|
|
20241115,205800,70265177000,213500,213500,213500,213500,0
|
|
20241115,205700,70265177000,213500,213500,213500,213500,0
|
|
20241115,205600,70265177000,213500,213500,213500,213500,0
|
|
20241115,205500,70265177000,213500,213500,213500,213500,0
|
|
20241115,205400,70265177000,213500,213500,213500,213500,0
|
|
20241115,205300,70265177000,213500,213500,213500,213500,0
|
|
20241115,205200,70265177000,213500,213500,213500,213500,0
|
|
20241115,205100,70265177000,213500,213500,213500,213500,0
|
|
20241115,205000,70265177000,213500,213500,213500,213500,0
|
|
20241115,204900,70265177000,213500,213500,213500,213500,0
|
|
20241115,204800,70265177000,213500,213500,213500,213500,0
|
|
20241115,204700,70265177000,213500,213500,213500,213500,0
|
|
20241115,204600,70265177000,213500,213500,213500,213500,0
|
|
20241115,204500,70265177000,213500,213500,213500,213500,0
|
|
20241115,204400,70265177000,213500,213500,213500,213500,0
|
|
20241115,204300,70265177000,213500,213500,213500,213500,0
|
|
20241115,204200,70265177000,213500,213500,213500,213500,0
|
|
20241115,204100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,204000,70265177000,213500,213500,213500,213500,0
|
|
20241115,203900,70265177000,213500,213500,213500,213500,0
|
|
20241115,203800,70265177000,213500,213500,213500,213500,0
|
|
20241115,203700,70265177000,213500,213500,213500,213500,0
|
|
20241115,203600,70265177000,213500,213500,213500,213500,0
|
|
20241115,203500,70265177000,213500,213500,213500,213500,0
|
|
20241115,203400,70265177000,213500,213500,213500,213500,0
|
|
20241115,203300,70265177000,213500,213500,213500,213500,0
|
|
20241115,203200,70265177000,213500,213500,213500,213500,0
|
|
20241115,203100,70265177000,213500,213500,213500,213500,0
|
|
20241115,203000,70265177000,213500,213500,213500,213500,0
|
|
20241115,202900,70265177000,213500,213500,213500,213500,0
|
|
20241115,202800,70265177000,213500,213500,213500,213500,0
|
|
20241115,202700,70265177000,213500,213500,213500,213500,0
|
|
20241115,202600,70265177000,213500,213500,213500,213500,0
|
|
20241115,202500,70265177000,213500,213500,213500,213500,0
|
|
20241115,202400,70265177000,213500,213500,213500,213500,0
|
|
20241115,202300,70265177000,213500,213500,213500,213500,0
|
|
20241115,202200,70265177000,213500,213500,213500,213500,0
|
|
20241115,202100,70265177000,213500,213500,213500,213500,0
|
|
20241115,202000,70265177000,213500,213500,213500,213500,0
|
|
20241115,201900,70265177000,213500,213500,213500,213500,0
|
|
20241115,201800,70265177000,213500,213500,213500,213500,0
|
|
20241115,201700,70265177000,213500,213500,213500,213500,0
|
|
20241115,201600,70265177000,213500,213500,213500,213500,0
|
|
20241115,201500,70265177000,213500,213500,213500,213500,0
|
|
20241115,201400,70265177000,213500,213500,213500,213500,0
|
|
20241115,201300,70265177000,213500,213500,213500,213500,0
|
|
20241115,201200,70265177000,213500,213500,213500,213500,0
|
|
20241115,201100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,201000,70265177000,213500,213500,213500,213500,0
|
|
20241115,200900,70265177000,213500,213500,213500,213500,0
|
|
20241115,200800,70265177000,213500,213500,213500,213500,0
|
|
20241115,200700,70265177000,213500,213500,213500,213500,0
|
|
20241115,200600,70265177000,213500,213500,213500,213500,0
|
|
20241115,200500,70265177000,213500,213500,213500,213500,0
|
|
20241115,200400,70265177000,213500,213500,213500,213500,0
|
|
20241115,200300,70265177000,213500,213500,213500,213500,0
|
|
20241115,200200,70265177000,213500,213500,213500,213500,0
|
|
20241115,200100,70265177000,213500,213500,213500,213500,0
|
|
20241115,200000,70265177000,213500,213500,213500,213500,0
|
|
20241115,195900,70265177000,213500,213500,213500,213500,0
|
|
20241115,195800,70265177000,213500,213500,213500,213500,0
|
|
20241115,195700,70265177000,213500,213500,213500,213500,0
|
|
20241115,195600,70265177000,213500,213500,213500,213500,0
|
|
20241115,195500,70265177000,213500,213500,213500,213500,0
|
|
20241115,195400,70265177000,213500,213500,213500,213500,0
|
|
20241115,195300,70265177000,213500,213500,213500,213500,0
|
|
20241115,195200,70265177000,213500,213500,213500,213500,0
|
|
20241115,195100,70265177000,213500,213500,213500,213500,0
|
|
20241115,195000,70265177000,213500,213500,213500,213500,0
|
|
20241115,194900,70265177000,213500,213500,213500,213500,0
|
|
20241115,194800,70265177000,213500,213500,213500,213500,0
|
|
20241115,194700,70265177000,213500,213500,213500,213500,0
|
|
20241115,194600,70265177000,213500,213500,213500,213500,0
|
|
20241115,194500,70265177000,213500,213500,213500,213500,0
|
|
20241115,194400,70265177000,213500,213500,213500,213500,0
|
|
20241115,194300,70265177000,213500,213500,213500,213500,0
|
|
20241115,194200,70265177000,213500,213500,213500,213500,0
|
|
20241115,194100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,194000,70265177000,213500,213500,213500,213500,0
|
|
20241115,193900,70265177000,213500,213500,213500,213500,0
|
|
20241115,193800,70265177000,213500,213500,213500,213500,0
|
|
20241115,193700,70265177000,213500,213500,213500,213500,0
|
|
20241115,193600,70265177000,213500,213500,213500,213500,0
|
|
20241115,193500,70265177000,213500,213500,213500,213500,0
|
|
20241115,193400,70265177000,213500,213500,213500,213500,0
|
|
20241115,193300,70265177000,213500,213500,213500,213500,0
|
|
20241115,193200,70265177000,213500,213500,213500,213500,0
|
|
20241115,193100,70265177000,213500,213500,213500,213500,0
|
|
20241115,193000,70265177000,213500,213500,213500,213500,0
|
|
20241115,192900,70265177000,213500,213500,213500,213500,0
|
|
20241115,192800,70265177000,213500,213500,213500,213500,0
|
|
20241115,192700,70265177000,213500,213500,213500,213500,0
|
|
20241115,192600,70265177000,213500,213500,213500,213500,0
|
|
20241115,192500,70265177000,213500,213500,213500,213500,0
|
|
20241115,192400,70265177000,213500,213500,213500,213500,0
|
|
20241115,192300,70265177000,213500,213500,213500,213500,0
|
|
20241115,192200,70265177000,213500,213500,213500,213500,0
|
|
20241115,192100,70265177000,213500,213500,213500,213500,0
|
|
20241115,192000,70265177000,213500,213500,213500,213500,0
|
|
20241115,191900,70265177000,213500,213500,213500,213500,0
|
|
20241115,191800,70265177000,213500,213500,213500,213500,0
|
|
20241115,191700,70265177000,213500,213500,213500,213500,0
|
|
20241115,191600,70265177000,213500,213500,213500,213500,0
|
|
20241115,191500,70265177000,213500,213500,213500,213500,0
|
|
20241115,191400,70265177000,213500,213500,213500,213500,0
|
|
20241115,191300,70265177000,213500,213500,213500,213500,0
|
|
20241115,191200,70265177000,213500,213500,213500,213500,0
|
|
20241115,191100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,191000,70265177000,213500,213500,213500,213500,0
|
|
20241115,190900,70265177000,213500,213500,213500,213500,0
|
|
20241115,190800,70265177000,213500,213500,213500,213500,0
|
|
20241115,190700,70265177000,213500,213500,213500,213500,0
|
|
20241115,190600,70265177000,213500,213500,213500,213500,0
|
|
20241115,190500,70265177000,213500,213500,213500,213500,0
|
|
20241115,190400,70265177000,213500,213500,213500,213500,0
|
|
20241115,190300,70265177000,213500,213500,213500,213500,0
|
|
20241115,190200,70265177000,213500,213500,213500,213500,0
|
|
20241115,190100,70265177000,213500,213500,213500,213500,0
|
|
20241115,190000,70265177000,213500,213500,213500,213500,0
|
|
20241115,185900,70265177000,213500,213500,213500,213500,0
|
|
20241115,185800,70265177000,213500,213500,213500,213500,0
|
|
20241115,185700,70265177000,213500,213500,213500,213500,0
|
|
20241115,185600,70265177000,213500,213500,213500,213500,0
|
|
20241115,185500,70265177000,213500,213500,213500,213500,0
|
|
20241115,185400,70265177000,213500,213500,213500,213500,0
|
|
20241115,185300,70265177000,213500,213500,213500,213500,0
|
|
20241115,185200,70265177000,213500,213500,213500,213500,0
|
|
20241115,185100,70265177000,213500,213500,213500,213500,0
|
|
20241115,185000,70265177000,213500,213500,213500,213500,0
|
|
20241115,184900,70265177000,213500,213500,213500,213500,0
|
|
20241115,184800,70265177000,213500,213500,213500,213500,0
|
|
20241115,184700,70265177000,213500,213500,213500,213500,0
|
|
20241115,184600,70265177000,213500,213500,213500,213500,0
|
|
20241115,184500,70265177000,213500,213500,213500,213500,0
|
|
20241115,184400,70265177000,213500,213500,213500,213500,0
|
|
20241115,184300,70265177000,213500,213500,213500,213500,0
|
|
20241115,184200,70265177000,213500,213500,213500,213500,0
|
|
20241115,184100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,184000,70265177000,213500,213500,213500,213500,0
|
|
20241115,183900,70265177000,213500,213500,213500,213500,0
|
|
20241115,183800,70265177000,213500,213500,213500,213500,0
|
|
20241115,183700,70265177000,213500,213500,213500,213500,0
|
|
20241115,183600,70265177000,213500,213500,213500,213500,0
|
|
20241115,183500,70265177000,213500,213500,213500,213500,0
|
|
20241115,183400,70265177000,213500,213500,213500,213500,0
|
|
20241115,183300,70265177000,213500,213500,213500,213500,0
|
|
20241115,183200,70265177000,213500,213500,213500,213500,0
|
|
20241115,183100,70265177000,213500,213500,213500,213500,0
|
|
20241115,183000,70265177000,213500,213500,213500,213500,0
|
|
20241115,182900,70265177000,213500,213500,213500,213500,0
|
|
20241115,182800,70265177000,213500,213500,213500,213500,0
|
|
20241115,182700,70265177000,213500,213500,213500,213500,0
|
|
20241115,182600,70265177000,213500,213500,213500,213500,0
|
|
20241115,182500,70265177000,213500,213500,213500,213500,0
|
|
20241115,182400,70265177000,213500,213500,213500,213500,0
|
|
20241115,182300,70265177000,213500,213500,213500,213500,0
|
|
20241115,182200,70265177000,213500,213500,213500,213500,0
|
|
20241115,182100,70265177000,213500,213500,213500,213500,0
|
|
20241115,182000,70265177000,213500,213500,213500,213500,0
|
|
20241115,181900,70265177000,213500,213500,213500,213500,0
|
|
20241115,181800,70265177000,213500,213500,213500,213500,0
|
|
20241115,181700,70265177000,213500,213500,213500,213500,0
|
|
20241115,181600,70265177000,213500,213500,213500,213500,0
|
|
20241115,181500,70265177000,213500,213500,213500,213500,0
|
|
20241115,181400,70265177000,213500,213500,213500,213500,0
|
|
20241115,181300,70265177000,213500,213500,213500,213500,0
|
|
20241115,181200,70265177000,213500,213500,213500,213500,0
|
|
20241115,181100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,181000,70265177000,213500,213500,213500,213500,0
|
|
20241115,180900,70265177000,213500,213500,213500,213500,0
|
|
20241115,180800,70265177000,213500,213500,213500,213500,0
|
|
20241115,180700,70265177000,213500,213500,213500,213500,0
|
|
20241115,180600,70265177000,213500,213500,213500,213500,0
|
|
20241115,180500,70265177000,213500,213500,213500,213500,0
|
|
20241115,180400,70265177000,213500,213500,213500,213500,0
|
|
20241115,180300,70265177000,213500,213500,213500,213500,0
|
|
20241115,180200,70265177000,213500,213500,213500,213500,0
|
|
20241115,180100,70265177000,213500,213500,213500,213500,0
|
|
20241115,180000,70265177000,213500,213500,213500,213500,0
|
|
20241115,175900,70265177000,213500,213500,213500,213500,0
|
|
20241115,175800,70265177000,213500,213500,213500,213500,0
|
|
20241115,175700,70265177000,213500,213500,213500,213500,0
|
|
20241115,175600,70265177000,213500,213500,213500,213500,0
|
|
20241115,175500,70265177000,213500,213500,213500,213500,0
|
|
20241115,175400,70265177000,213500,213500,213500,213500,0
|
|
20241115,175300,70265177000,213500,213500,213500,213500,0
|
|
20241115,175200,70265177000,213500,213500,213500,213500,0
|
|
20241115,175100,70265177000,213500,213500,213500,213500,0
|
|
20241115,175000,70265177000,213500,213500,213500,213500,0
|
|
20241115,174900,70265177000,213500,213500,213500,213500,0
|
|
20241115,174800,70265177000,213500,213500,213500,213500,0
|
|
20241115,174700,70265177000,213500,213500,213500,213500,0
|
|
20241115,174600,70265177000,213500,213500,213500,213500,0
|
|
20241115,174500,70265177000,213500,213500,213500,213500,0
|
|
20241115,174400,70265177000,213500,213500,213500,213500,0
|
|
20241115,174300,70265177000,213500,213500,213500,213500,0
|
|
20241115,174200,70265177000,213500,213500,213500,213500,0
|
|
20241115,174100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,174000,70265177000,213500,213500,213500,213500,0
|
|
20241115,173900,70265177000,213500,213500,213500,213500,0
|
|
20241115,173800,70265177000,213500,213500,213500,213500,0
|
|
20241115,173700,70265177000,213500,213500,213500,213500,0
|
|
20241115,173600,70265177000,213500,213500,213500,213500,0
|
|
20241115,173500,70265177000,213500,213500,213500,213500,0
|
|
20241115,173400,70265177000,213500,213500,213500,213500,0
|
|
20241115,173300,70265177000,213500,213500,213500,213500,0
|
|
20241115,173200,70265177000,213500,213500,213500,213500,0
|
|
20241115,173100,70265177000,213500,213500,213500,213500,0
|
|
20241115,173000,70265177000,213500,213500,213500,213500,0
|
|
20241115,172900,70265177000,213500,213500,213500,213500,0
|
|
20241115,172800,70265177000,213500,213500,213500,213500,0
|
|
20241115,172700,70265177000,213500,213500,213500,213500,0
|
|
20241115,172600,70265177000,213500,213500,213500,213500,0
|
|
20241115,172500,70265177000,213500,213500,213500,213500,0
|
|
20241115,172400,70265177000,213500,213500,213500,213500,0
|
|
20241115,172300,70265177000,213500,213500,213500,213500,0
|
|
20241115,172200,70265177000,213500,213500,213500,213500,0
|
|
20241115,172100,70265177000,213500,213500,213500,213500,0
|
|
20241115,172000,70265177000,213500,213500,213500,213500,0
|
|
20241115,171900,70265177000,213500,213500,213500,213500,0
|
|
20241115,171800,70265177000,213500,213500,213500,213500,0
|
|
20241115,171700,70265177000,213500,213500,213500,213500,0
|
|
20241115,171600,70265177000,213500,213500,213500,213500,0
|
|
20241115,171500,70265177000,213500,213500,213500,213500,0
|
|
20241115,171400,70265177000,213500,213500,213500,213500,0
|
|
20241115,171300,70265177000,213500,213500,213500,213500,0
|
|
20241115,171200,70265177000,213500,213500,213500,213500,0
|
|
20241115,171100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,171000,70265177000,213500,213500,213500,213500,0
|
|
20241115,170900,70265177000,213500,213500,213500,213500,0
|
|
20241115,170800,70265177000,213500,213500,213500,213500,0
|
|
20241115,170700,70265177000,213500,213500,213500,213500,0
|
|
20241115,170600,70265177000,213500,213500,213500,213500,0
|
|
20241115,170500,70265177000,213500,213500,213500,213500,0
|
|
20241115,170400,70265177000,213500,213500,213500,213500,0
|
|
20241115,170300,70265177000,213500,213500,213500,213500,0
|
|
20241115,170200,70265177000,213500,213500,213500,213500,0
|
|
20241115,170100,70265177000,213500,213500,213500,213500,0
|
|
20241115,170000,70265177000,213500,213500,213500,213500,0
|
|
20241115,165900,70265177000,213500,213500,213500,213500,0
|
|
20241115,165800,70265177000,213500,213500,213500,213500,0
|
|
20241115,165700,70265177000,213500,213500,213500,213500,0
|
|
20241115,165600,70265177000,213500,213500,213500,213500,0
|
|
20241115,165500,70265177000,213500,213500,213500,213500,0
|
|
20241115,165400,70265177000,213500,213500,213500,213500,0
|
|
20241115,165300,70265177000,213500,213500,213500,213500,0
|
|
20241115,165200,70265177000,213500,213500,213500,213500,0
|
|
20241115,165100,70265177000,213500,213500,213500,213500,0
|
|
20241115,165000,70265177000,213500,213500,213500,213500,0
|
|
20241115,164900,70265177000,213500,213500,213500,213500,0
|
|
20241115,164800,70265177000,213500,213500,213500,213500,0
|
|
20241115,164700,70265177000,213500,213500,213500,213500,0
|
|
20241115,164600,70265177000,213500,213500,213500,213500,0
|
|
20241115,164500,70265177000,213500,213500,213500,213500,0
|
|
20241115,164400,70265177000,213500,213500,213500,213500,0
|
|
20241115,164300,70265177000,213500,213500,213500,213500,0
|
|
20241115,164200,70265177000,213500,213500,213500,213500,0
|
|
20241115,164100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,164000,70265177000,213500,213500,213500,213500,0
|
|
20241115,163900,70265177000,213500,213500,213500,213500,0
|
|
20241115,163800,70265177000,213500,213500,213500,213500,0
|
|
20241115,163700,70265177000,213500,213500,213500,213500,0
|
|
20241115,163600,70265177000,213500,213500,213500,213500,0
|
|
20241115,163500,70265177000,213500,213500,213500,213500,0
|
|
20241115,163400,70265177000,213500,213500,213500,213500,0
|
|
20241115,163300,70265177000,213500,213500,213500,213500,0
|
|
20241115,163200,70265177000,213500,213500,213500,213500,0
|
|
20241115,163100,70265177000,213500,213500,213500,213500,0
|
|
20241115,163000,70265177000,213500,213500,213500,213500,0
|
|
20241115,162900,70265177000,213500,213500,213500,213500,0
|
|
20241115,162800,70265177000,213500,213500,213500,213500,0
|
|
20241115,162700,70265177000,213500,213500,213500,213500,0
|
|
20241115,162600,70265177000,213500,213500,213500,213500,0
|
|
20241115,162500,70265177000,213500,213500,213500,213500,0
|
|
20241115,162400,70265177000,213500,213500,213500,213500,0
|
|
20241115,162300,70265177000,213500,213500,213500,213500,0
|
|
20241115,162200,70265177000,213500,213500,213500,213500,0
|
|
20241115,162100,70265177000,213500,213500,213500,213500,0
|
|
20241115,162000,70265177000,213500,213500,213500,213500,0
|
|
20241115,161900,70265177000,213500,213500,213500,213500,0
|
|
20241115,161800,70265177000,213500,213500,213500,213500,0
|
|
20241115,161700,70265177000,213500,213500,213500,213500,0
|
|
20241115,161600,70265177000,213500,213500,213500,213500,0
|
|
20241115,161500,70265177000,213500,213500,213500,213500,0
|
|
20241115,161400,70265177000,213500,213500,213500,213500,0
|
|
20241115,161300,70265177000,213500,213500,213500,213500,0
|
|
20241115,161200,70265177000,213500,213500,213500,213500,0
|
|
20241115,161100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,161000,70265177000,213500,213500,213500,213500,0
|
|
20241115,160900,70265177000,213500,213500,213500,213500,0
|
|
20241115,160800,70265177000,213500,213500,213500,213500,0
|
|
20241115,160700,70265177000,213500,213500,213500,213500,0
|
|
20241115,160600,70265177000,213500,213500,213500,213500,0
|
|
20241115,160500,70265177000,213500,213500,213500,213500,0
|
|
20241115,160400,70265177000,213500,213500,213500,213500,0
|
|
20241115,160300,70265177000,213500,213500,213500,213500,0
|
|
20241115,160200,70265177000,213500,213500,213500,213500,0
|
|
20241115,160100,70265177000,213500,213500,213500,213500,0
|
|
20241115,160000,70265177000,213500,213500,213500,213500,0
|
|
20241115,155900,70265177000,213500,213500,213500,213500,0
|
|
20241115,155800,70265177000,213500,213500,213500,213500,0
|
|
20241115,155700,70265177000,213500,213500,213500,213500,0
|
|
20241115,155600,70265177000,213500,213500,213500,213500,0
|
|
20241115,155500,70265177000,213500,213500,213500,213500,0
|
|
20241115,155400,70265177000,213500,213500,213500,213500,0
|
|
20241115,155300,70265177000,213500,213500,213500,213500,0
|
|
20241115,155200,70265177000,213500,213500,213500,213500,0
|
|
20241115,155100,70265177000,213500,213500,213500,213500,0
|
|
20241115,155000,70265177000,213500,213500,213500,213500,0
|
|
20241115,154900,70265177000,213500,213500,213500,213500,0
|
|
20241115,154800,70265177000,213500,213500,213500,213500,0
|
|
20241115,154700,70265177000,213500,213500,213500,213500,0
|
|
20241115,154600,70265177000,213500,213500,213500,213500,0
|
|
20241115,154500,70265177000,213500,213500,213500,213500,0
|
|
20241115,154400,70265177000,213500,213500,213500,213500,0
|
|
20241115,154300,70265177000,213500,213500,213500,213500,0
|
|
20241115,154200,70265177000,213500,213500,213500,213500,0
|
|
20241115,154100,70265177000,213500,213500,213500,213500,5529
|
|
20241115,154000,70265177000,213500,213500,213500,213500,0
|
|
20241115,153900,70265177000,213500,213500,213500,213500,0
|
|
20241115,153800,70265177000,213500,213500,213500,213500,0
|
|
20241115,153700,70265177000,213500,213500,213500,213500,0
|
|
20241115,153600,70265177000,213500,213500,213500,213500,0
|
|
20241115,153500,70265177000,213500,213500,213500,213500,0
|
|
20241115,153400,70265177000,213500,213500,213500,213500,0
|
|
20241115,153300,70265177000,213500,213500,213500,213500,0
|
|
20241115,153200,70265177000,213500,213500,213500,213500,0
|
|
20241115,153100,70265177000,213500,213500,213500,213500,0
|
|
20241115,153000,70265177000,213500,213500,213500,213500,5529
|
|
20241115,152900,69084735500,214000,214000,214000,214000,0
|
|
20241115,152800,69084735500,214000,214000,214000,214000,0
|
|
20241115,152700,69084735500,214000,214000,214000,214000,0
|
|
20241115,152600,69084735500,214000,214000,214000,214000,0
|
|
20241115,152500,69084735500,214000,214000,214000,214000,0
|
|
20241115,152400,69084735500,214000,214000,214000,214000,0
|
|
20241115,152300,69084735500,214000,214000,214000,214000,0
|
|
20241115,152200,69084735500,214000,214000,214000,214000,0
|
|
20241115,152100,69084735500,214000,214000,214000,214000,0
|
|
20241115,152000,69084735500,214000,214000,214000,214000,0
|
|
20241115,151900,69084735500,214000,213500,214000,213500,731
|
|
20241115,151800,68928574000,214000,214000,214500,213500,993
|
|
20241115,151700,68716058000,214000,214000,214000,213500,231
|
|
20241115,151600,68666659000,213500,213500,214500,213500,1273
|
|
20241115,151500,68394303000,214000,214000,214000,213500,577
|
|
20241115,151400,68270863000,214000,213500,214000,213500,304
|
|
20241115,151300,68205824000,214000,214000,214000,213500,162
|
|
20241115,151200,68171168000,214000,213500,214000,213500,385
|
|
20241115,151100,68088815000,214000,214000,214000,213500,237
|
|
20241115,151000,68038166500,214000,213500,214000,213500,158
|
|
20241115,150900,68004360000,213500,213500,214000,213500,355
|
|
20241115,150800,67928528500,213500,213500,213500,213000,295
|
|
20241115,150700,67865572500,213000,214000,214000,213000,1440
|
|
20241115,150600,67558149500,214000,214000,214000,213500,147
|
|
20241115,150500,67526713500,214000,214500,214500,213500,1670
|
|
20241115,150400,67169008500,214000,214500,214500,214000,609
|
|
20241115,150300,67038434000,214500,214500,215000,214000,2220
|
|
20241115,150200,66561592500,214500,215000,215000,214500,551
|
|
20241115,150100,66443329000,215000,214500,215000,214000,1948
|
|
20241115,150000,66025454000,214000,214000,214500,214000,948
|
|
20241115,145900,65822318500,214500,214500,214500,214000,362
|
|
20241115,145800,65744712000,214000,214500,214500,214000,993
|
|
20241115,145700,65531759000,214500,214500,214500,214000,1074
|
|
20241115,145600,65301421000,214500,214500,214500,214000,246
|
|
20241115,145500,65248682500,214500,214000,214500,214000,468
|
|
20241115,145400,65148335500,214500,214000,214500,214000,1889
|
|
20241115,145300,64743992000,214000,214000,214000,213500,455
|
|
20241115,145200,64646651000,214000,213000,214000,213000,299
|
|
20241115,145100,64582770500,213500,213500,213500,213000,632
|
|
20241115,145000,64447959000,213500,213500,213500,213000,263
|
|
20241115,144900,64391817500,213500,213500,213500,213000,342
|
|
20241115,144800,64318833000,213000,213500,214000,213000,338
|
|
20241115,144700,64246681000,214000,213500,214000,213000,604
|
|
20241115,144600,64117738000,213500,213500,213500,213000,129
|
|
20241115,144500,64090206000,213500,213500,213500,213000,359
|
|
20241115,144400,64013562000,213500,213500,213500,212500,3099
|
|
20241115,144300,63353075500,213500,213500,213500,213000,340
|
|
20241115,144200,63280513500,213500,213500,213500,213000,297
|
|
20241115,144100,63217122000,213500,213500,213500,213000,124
|
|
20241115,144000,63190670000,213000,213500,213500,212500,971
|
|
20241115,143900,62983798000,213500,213500,213500,213000,93
|
|
20241115,143800,62963957000,213500,213500,213500,213000,261
|
|
20241115,143700,62908241000,213500,213500,213500,213000,125
|
|
20241115,143600,62881564500,213500,213000,213500,213000,220
|
|
20241115,143500,62834611500,213500,213000,213500,213000,516
|
|
20241115,143400,62724678500,213000,213000,213000,212500,452
|
|
20241115,143300,62628422500,213000,212500,213000,212500,198
|
|
20241115,143200,62586255000,213000,213500,213500,212500,313
|
|
20241115,143100,62519552000,213500,213000,213500,212500,342
|
|
20241115,143000,62446724500,213000,213500,213500,212500,309
|
|
20241115,142900,62380910500,213500,213000,213500,213000,170
|
|
20241115,142800,62344667500,212500,213000,213500,212500,256
|
|
20241115,142700,62290148000,213000,213000,213500,212500,485
|
|
20241115,142600,62186743500,213500,213500,213500,212500,278
|
|
20241115,142500,62127495500,213500,213500,213500,212500,336
|
|
20241115,142400,62055867000,213000,213000,213500,212500,200
|
|
20241115,142300,62013248500,213000,212500,213500,212500,563
|
|
20241115,142200,61893348500,212500,212500,213000,212000,344
|
|
20241115,142100,61820190500,212500,212500,213000,212000,516
|
|
20241115,142000,61710559500,212500,213500,213500,212000,921
|
|
20241115,141900,61514446500,213500,213500,214000,213000,514
|
|
20241115,141800,61404712500,213500,213500,213500,213500,363
|
|
20241115,141700,61327212000,213500,213500,213500,213000,227
|
|
20241115,141600,61278769500,213500,213500,213500,213000,320
|
|
20241115,141500,61210472000,213500,213500,213500,213000,128
|
|
20241115,141400,61183148500,213500,213500,213500,213000,238
|
|
20241115,141300,61132350500,213500,213000,213500,213000,243
|
|
20241115,141200,61080483000,213500,213000,213500,212500,244
|
|
20241115,141100,61028505000,213000,212500,213000,212000,178
|
|
20241115,141000,60990641000,213000,212500,213000,212000,347
|
|
20241115,140900,60916876500,212000,212500,213000,212000,195
|
|
20241115,140800,60875450500,212500,212500,213000,212000,363
|
|
20241115,140700,60798304000,212500,212500,212500,212000,317
|
|
20241115,140600,60730952000,212500,213500,213500,212000,1668
|
|
20241115,140500,60376098500,213500,213500,213500,213000,119
|
|
20241115,140400,60350711500,213000,213000,213500,213000,126
|
|
20241115,140300,60323821500,213500,214000,214000,213000,536
|
|
20241115,140200,60209360000,214000,214500,214500,213500,401
|
|
20241115,140100,60123495500,214500,214500,214500,214000,653
|
|
20241115,140000,59983620500,214500,214000,214500,213500,507
|
|
20241115,135900,59875134000,214000,213500,214000,213000,222
|
|
20241115,135800,59827721500,213500,214000,214000,213000,612
|
|
20241115,135700,59697058500,213500,214000,214000,213500,219
|
|
20241115,135600,59650198500,214000,213500,214000,213500,311
|
|
20241115,135500,59583667500,213500,214000,214000,213500,298
|
|
20241115,135400,59519902000,213500,213500,214000,213000,996
|
|
20241115,135300,59306952500,214000,213500,214000,213000,1320
|
|
20241115,135200,59024530500,213000,213000,213500,212500,270
|
|
20241115,135100,58967022500,213000,213500,214000,212500,341
|
|
20241115,135000,58894306500,213000,214000,214000,213000,1151
|
|
20241115,134900,58648846500,214000,214000,214500,213000,743
|
|
20241115,134800,58490145500,214500,214500,214500,213500,1161
|
|
20241115,134700,58241451500,214500,214000,214500,213500,678
|
|
20241115,134600,58096232000,213500,214000,214500,213500,1497
|
|
20241115,134500,57775892000,214000,213500,214000,213000,188
|
|
20241115,134400,57735755000,213000,213000,213500,212500,485
|
|
20241115,134300,57632379500,213000,213500,214000,212500,1775
|
|
20241115,134200,57253896000,213500,213500,213500,213000,420
|
|
20241115,134100,57164230500,213500,213500,213500,213000,179
|
|
20241115,134000,57126023500,213000,213500,213500,213000,249
|
|
20241115,133900,57072868000,213500,213500,213500,213000,239
|
|
20241115,133800,57021891500,213500,213000,213500,213000,354
|
|
20241115,133700,56946394500,213000,213500,213500,212500,671
|
|
20241115,133600,56803440500,213500,213000,213500,212500,515
|
|
20241115,133500,56693706000,213000,212500,213000,212000,2327
|
|
20241115,133400,56198673000,212000,212500,212500,212000,88
|
|
20241115,133300,56179996500,212000,212500,212500,212000,461
|
|
20241115,133200,56082178500,212000,212500,212500,212000,196
|
|
20241115,133100,56040589500,212500,212000,212500,212000,228
|
|
20241115,133000,55992161500,212000,212500,212500,212000,105
|
|
20241115,132900,55969855500,212500,212500,212500,212000,233
|
|
20241115,132800,55920358500,212000,212000,212500,212000,122
|
|
20241115,132700,55894480500,212000,212500,212500,212000,308
|
|
20241115,132600,55829067000,212000,212500,212500,212000,116
|
|
20241115,132500,55804448000,212500,212500,212500,212000,220
|
|
20241115,132400,55757729500,212000,212000,212500,212000,402
|
|
20241115,132300,55672462000,212500,212500,212500,212000,411
|
|
20241115,132200,55585133500,212500,212500,212500,212000,209
|
|
20241115,132100,55540725500,212500,212500,212500,212000,123
|
|
20241115,132000,55514607000,212500,212000,212500,212000,1357
|
|
20241115,131900,55226608000,212000,212500,212500,212000,82
|
|
20241115,131800,55209192500,212500,212000,212500,211500,946
|
|
20241115,131700,55008438000,212000,211500,212000,211500,121
|
|
20241115,131600,54982816500,212000,212500,212500,211500,714
|
|
20241115,131500,54831457500,212000,212500,212500,212000,169
|
|
20241115,131400,54795601500,212000,212000,212500,211500,177
|
|
20241115,131300,54758066000,212000,212000,212000,211500,235
|
|
20241115,131200,54708250500,212000,212000,212000,211500,242
|
|
20241115,131100,54656959500,212000,212000,212000,211500,147
|
|
20241115,131000,54625827500,212000,212000,212000,211500,164
|
|
20241115,130900,54591063000,212000,212000,212000,211500,91
|
|
20241115,130800,54571796000,211500,212000,212000,211500,409
|
|
20241115,130700,54485272500,212000,212000,212000,211500,210
|
|
20241115,130600,54440757000,211500,212000,212000,211500,44
|
|
20241115,130500,54431436000,211500,211500,212000,211000,400
|
|
20241115,130400,54346723000,211500,211500,212000,211000,476
|
|
20241115,130300,54245974500,211500,211500,211500,211000,285
|
|
20241115,130200,54185720000,211500,211500,211500,211000,96
|
|
20241115,130100,54165424500,211500,211000,211500,211000,170
|
|
20241115,130000,54129520500,211000,211500,211500,211000,160
|
|
20241115,125900,54095709000,211500,211500,211500,211000,95
|
|
20241115,125800,54075623000,211500,211500,211500,211000,135
|
|
20241115,125700,54047127000,211500,211000,211500,211000,112
|
|
20241115,125600,54023462500,211000,211000,211500,211000,137
|
|
20241115,125500,53994511500,211000,211500,211500,211000,75
|
|
20241115,125400,53978657000,211000,211500,211500,211000,174
|
|
20241115,125300,53941873500,211500,212000,212500,211500,85
|
|
20241115,125200,53923856500,212000,212000,212500,211500,365
|
|
20241115,125100,53846428000,212500,212000,212500,212000,44
|
|
20241115,125000,53837086000,212000,212500,212500,212000,185
|
|
20241115,124900,53797805000,212000,211000,212500,211000,1263
|
|
20241115,124800,53530272000,211000,211500,211500,210500,957
|
|
20241115,124700,53328419500,211000,211000,211500,211000,49
|
|
20241115,124600,53318061000,211000,211000,211500,210500,347
|
|
20241115,124500,53244854000,211000,210500,211000,210000,144
|
|
20241115,124400,53214535500,210500,210500,211000,210000,593
|
|
20241115,124300,53089702000,210500,210000,210500,210000,1130
|
|
20241115,124200,52852361500,210000,210000,210500,210000,1038
|
|
20241115,124100,52634020000,210000,210000,210500,209500,1405
|
|
20241115,124000,52338933000,210000,210500,211000,210000,1041
|
|
20241115,123900,52119871000,210500,210500,210500,210000,124
|
|
20241115,123800,52093796500,210000,211000,211000,210000,773
|
|
20241115,123700,51931141000,211000,211000,211000,210500,224
|
|
20241115,123600,51883927000,211000,211000,211000,210000,576
|
|
20241115,123500,51762534000,211000,211000,211500,210500,319
|
|
20241115,123400,51695228500,211000,210500,211000,210500,145
|
|
20241115,123300,51664687500,211000,211000,211000,210500,141
|
|
20241115,123200,51634984000,210500,210500,211000,210500,199
|
|
20241115,123100,51593079000,211000,211000,211000,210500,109
|
|
20241115,123000,51570100500,211000,211000,211000,210500,167
|
|
20241115,122900,51534922500,211000,211000,211000,210000,293
|
|
20241115,122800,51473227500,211000,210500,211000,210500,76
|
|
20241115,122700,51457215000,210500,210000,211000,210000,222
|
|
20241115,122600,51410498000,210500,211000,211000,210000,259
|
|
20241115,122500,51355980000,211000,210500,211000,210000,238
|
|
20241115,122400,51305866500,210500,210500,210500,210000,80
|
|
20241115,122300,51289034000,210500,211000,211000,210000,634
|
|
20241115,122200,51155564000,210500,210500,211000,210500,233
|
|
20241115,122100,51106495000,211000,210500,211000,210000,263
|
|
20241115,122000,51051147500,210500,210500,210500,210000,121
|
|
20241115,121900,51025687000,210000,210500,210500,210000,223
|
|
20241115,121800,50978757500,210000,210000,210500,210000,163
|
|
20241115,121700,50944504000,211000,211000,211000,210000,967
|
|
20241115,121600,50740871500,211000,210500,211000,210500,228
|
|
20241115,121500,50692821000,211000,210500,211000,210500,304
|
|
20241115,121400,50628812500,211000,211500,211500,209000,5470
|
|
20241115,121300,49481539500,211500,212000,212000,211000,620
|
|
20241115,121200,49350488000,212000,212000,212000,211500,115
|
|
20241115,121100,49326143500,212000,212500,212500,211500,1173
|
|
20241115,121000,49077496000,212500,212000,212500,212000,246
|
|
20241115,120900,49025232500,212500,212500,212500,212000,97
|
|
20241115,120800,49004644000,212500,212000,212500,212000,102
|
|
20241115,120700,48982981500,212500,213000,213000,212000,1153
|
|
20241115,120600,48737807000,213000,212500,213000,212000,414
|
|
20241115,120500,48649824000,212500,212000,212500,212000,158
|
|
20241115,120400,48616264000,212000,212500,212500,212000,165
|
|
20241115,120300,48581224000,212500,212000,212500,212000,340
|
|
20241115,120200,48508980500,212500,212500,212500,212000,208
|
|
20241115,120100,48464830500,212500,212500,212500,212000,103
|
|
20241115,120000,48442956500,212500,213000,213500,212500,440
|
|
20241115,115900,48349377000,213000,213000,213000,212500,256
|
|
20241115,115800,48294850000,213000,213000,213000,212500,172
|
|
20241115,115700,48258223500,213000,212500,213000,212500,959
|
|
20241115,115600,48054240500,212500,212500,212500,212000,198
|
|
20241115,115500,48012173000,212500,212000,212500,212000,248
|
|
20241115,115400,47959525500,212000,212000,212500,212000,175
|
|
20241115,115300,47922346500,212500,212500,212500,212000,86
|
|
20241115,115200,47904094500,212500,212500,213000,211500,1017
|
|
20241115,115100,47688360500,212500,212500,212500,212000,710
|
|
20241115,115000,47537512000,212500,212500,212500,212000,213
|
|
20241115,114900,47492311500,212000,212500,212500,212000,206
|
|
20241115,114800,47448616000,212000,212000,212500,211500,928
|
|
20241115,114700,47251733000,211500,212000,212500,211500,1055
|
|
20241115,114600,47028062000,212000,212000,212000,211500,114
|
|
20241115,114500,47003906500,212000,212000,212000,211500,382
|
|
20241115,114400,46922936000,212000,211500,212000,211500,100
|
|
20241115,114300,46901749500,212000,212000,212000,211000,255
|
|
20241115,114200,46847823000,212000,212000,212000,211000,160
|
|
20241115,114100,46813980500,211500,211000,211500,210500,180
|
|
20241115,114000,46775952000,211000,211000,211500,210500,714
|
|
20241115,113900,46625302000,211500,211000,212000,211000,117
|
|
20241115,113800,46600561000,211000,211000,212000,211000,564
|
|
20241115,113700,46481486000,211500,211500,211500,211000,72
|
|
20241115,113600,46466263000,211000,211500,211500,211000,111
|
|
20241115,113500,46442795000,211500,211000,211500,211000,47
|
|
20241115,113400,46432863500,211000,211000,211500,210500,161
|
|
20241115,113300,46398887500,211000,211500,211500,211000,589
|
|
20241115,113200,46274462000,211500,211000,211500,210500,232
|
|
20241115,113100,46225513500,211000,210500,211000,210500,156
|
|
20241115,113000,46192611500,210500,211000,211000,210500,257
|
|
20241115,112900,46138401500,211000,211500,211500,210500,191
|
|
20241115,112800,46098110000,211000,210500,211500,210500,318
|
|
20241115,112700,46030996000,211000,211000,211500,210500,249
|
|
20241115,112600,45978452500,211000,210500,211000,210500,333
|
|
20241115,112500,45908239500,211000,211000,211000,210000,330
|
|
20241115,112400,45838745000,210500,210000,210500,210000,351
|
|
20241115,112300,45764871500,210500,210000,210500,209500,138
|
|
20241115,112200,45735879000,210000,210000,210000,209500,151
|
|
20241115,112100,45704187000,209500,209500,210000,209500,86
|
|
20241115,112000,45686131000,209500,209500,210500,209500,366
|
|
20241115,111900,45609301500,210000,210500,210500,209500,112
|
|
20241115,111800,45585807000,209500,210500,210500,209500,113
|
|
20241115,111700,45562077500,210500,210000,210500,209500,637
|
|
20241115,111600,45428333500,210000,210000,210000,209500,500
|
|
20241115,111500,45323445500,210000,211500,211500,210000,978
|
|
20241115,111400,45117394500,211500,211000,211500,210500,273
|
|
20241115,111300,45059740500,211000,211000,211500,210500,261
|
|
20241115,111200,45004674500,211000,211000,211500,210500,858
|
|
20241115,111100,44823465500,210500,211000,211000,210500,277
|
|
20241115,111000,44765052000,211000,211000,211000,210500,624
|
|
20241115,110900,44633406500,210500,211000,211500,210500,584
|
|
20241115,110800,44510158000,211000,211000,211000,210500,199
|
|
20241115,110700,44468188500,211000,210500,211000,210500,635
|
|
20241115,110600,44334460500,211000,211000,211000,210500,170
|
|
20241115,110500,44298636000,211000,211000,211500,210500,1052
|
|
20241115,110400,44076670000,211000,211000,211000,210500,494
|
|
20241115,110300,43972535000,210500,210500,211000,210000,542
|
|
20241115,110200,43858408000,210500,210000,210500,209500,214
|
|
20241115,110100,43813468500,210000,210000,210000,209500,301
|
|
20241115,110000,43750356000,210000,210000,210500,209500,355
|
|
20241115,105900,43675825000,210000,209500,210500,209500,572
|
|
20241115,105800,43555753000,210000,209500,210000,209500,380
|
|
20241115,105700,43476088000,209500,210000,210500,209500,368
|
|
20241115,105600,43398923000,210500,209500,210500,209000,1054
|
|
20241115,105500,43177749500,209500,208500,209500,208000,369
|
|
20241115,105400,43100555500,208500,208500,209000,208500,780
|
|
20241115,105300,42937878500,209000,208500,209000,208000,422
|
|
20241115,105200,42849907000,208500,208000,208500,208000,238
|
|
20241115,105100,42800321000,208500,208500,208500,207500,777
|
|
20241115,105000,42638972500,208500,207500,208500,207000,346
|
|
20241115,104900,42567041500,207500,208000,208500,207500,1149
|
|
20241115,104800,42328380500,208500,207000,208500,207000,613
|
|
20241115,104700,42200991000,207500,207500,207500,207000,1512
|
|
20241115,104600,41887827000,207500,207500,207500,207000,265
|
|
20241115,104500,41832926500,207000,208000,208000,207000,1112
|
|
20241115,104400,41602443500,208000,208000,208000,207000,848
|
|
20241115,104300,41426365500,208000,208000,208500,207500,583
|
|
20241115,104200,41304978000,208000,208000,209000,207000,1476
|
|
20241115,104100,40998269500,208500,208500,211500,208000,2213
|
|
20241115,104000,40534721000,208500,208000,208500,208000,322
|
|
20241115,103900,40467716000,208000,208000,209000,207500,340
|
|
20241115,103800,40396910500,208500,207000,208500,207000,445
|
|
20241115,103700,40304587000,207000,207000,207500,206500,557
|
|
20241115,103600,40189281500,207000,207000,207500,207000,1440
|
|
20241115,103500,39891122000,207000,207000,207500,207000,715
|
|
20241115,103400,39742925000,207000,207500,208000,207000,1588
|
|
20241115,103300,39413533000,207500,208000,208500,207500,1656
|
|
20241115,103200,39069283500,208500,208500,209500,208000,433
|
|
20241115,103100,38979022000,208500,209000,209000,208000,1383
|
|
20241115,103000,38690959000,209000,209000,209500,208500,2224
|
|
20241115,102900,38226700500,209000,210500,210500,209000,1219
|
|
20241115,102800,37971081500,210500,210500,210500,210000,142
|
|
20241115,102700,37941209000,210500,210000,210500,209500,299
|
|
20241115,102600,37878421500,210000,210500,210500,209000,2060
|
|
20241115,102500,37446302500,210000,210500,210500,210000,215
|
|
20241115,102400,37401101000,210500,210500,210500,210000,532
|
|
20241115,102300,37289309000,210500,211000,211000,210000,2008
|
|
20241115,102200,36866297000,211000,211000,211500,211000,238
|
|
20241115,102100,36816017500,211500,211000,211500,210500,875
|
|
20241115,102000,36631421000,211500,211000,212000,211000,541
|
|
20241115,101900,36516987500,211500,211500,211500,211000,131
|
|
20241115,101800,36489306000,211000,210500,211000,210500,464
|
|
20241115,101700,36391455500,211000,211000,211000,210500,254
|
|
20241115,101600,36337932500,210500,211000,211000,210500,155
|
|
20241115,101500,36305234000,211000,211500,212000,210500,2270
|
|
20241115,101400,35826259000,211500,211500,211500,211000,336
|
|
20241115,101300,35755212500,211000,211000,211500,211000,125
|
|
20241115,101200,35728810000,211500,211500,211500,210500,765
|
|
20241115,101100,35567574500,212000,211500,212000,210500,465
|
|
20241115,101000,35469423500,211500,211000,211500,211000,101
|
|
20241115,100900,35448088000,211000,211000,212000,210500,905
|
|
20241115,100800,35256899000,211500,211000,211500,210500,566
|
|
20241115,100700,35137563000,211000,211000,211500,211000,353
|
|
20241115,100600,35063041000,211000,211000,211500,210500,510
|
|
20241115,100500,34955426500,210500,211500,211500,210500,729
|
|
20241115,100400,34801603000,211500,211000,212000,211000,1833
|
|
20241115,100300,34413940500,211000,211000,211500,211000,2621
|
|
20241115,100200,33860848500,211000,212000,212000,211000,2014
|
|
20241115,100100,33435615000,212000,211500,212000,211000,1396
|
|
20241115,100000,33140699000,211500,212500,212500,211500,1268
|
|
20241115,095900,32872140500,212000,212500,213000,212000,1405
|
|
20241115,095800,32573315000,213000,213000,213000,212000,547
|
|
20241115,095700,32457066500,212500,212500,213000,212000,1294
|
|
20241115,095600,32182324500,212500,212500,213500,212000,2459
|
|
20241115,095500,31659692500,212500,212000,212500,211500,1444
|
|
20241115,095400,31353684500,212000,211500,212000,211500,1093
|
|
20241115,095300,31122415500,211500,212000,212000,211000,991
|
|
20241115,095200,30912823500,211500,211000,212000,211000,1003
|
|
20241115,095100,30700881000,211500,211500,211500,210500,922
|
|
20241115,095000,30506089000,211500,211000,211500,210500,993
|
|
20241115,094900,30296331500,211000,211500,212000,210500,2359
|
|
20241115,094800,29798227000,211500,211000,211500,210500,748
|
|
20241115,094700,29640366500,211000,210000,211000,210000,1334
|
|
20241115,094600,29359191500,210500,210000,211000,210000,805
|
|
20241115,094500,29189713000,210500,211000,211500,209500,1943
|
|
20241115,094400,28780354000,210500,210000,210500,210000,1274
|
|
20241115,094300,28512375500,210000,209000,210500,209000,1036
|
|
20241115,094200,28295056000,209500,209500,210000,209000,1844
|
|
20241115,094100,27909135000,209500,208000,209500,208000,1500
|
|
20241115,094000,27595684000,208500,208500,208500,207500,1097
|
|
20241115,093900,27367102500,208500,207500,209500,207000,2343
|
|
20241115,093800,26878314500,207500,207000,208000,206500,506
|
|
20241115,093700,26773485500,207000,207500,208000,207000,771
|
|
20241115,093600,26613539000,208000,207500,208000,206000,3020
|
|
20241115,093500,25989016000,207500,206000,207500,205500,3986
|
|
20241115,093400,25165297000,205500,206500,207000,205500,4381
|
|
20241115,093300,24261960500,206500,206500,207500,206000,4540
|
|
20241115,093200,23323129000,206500,208000,208000,206500,4559
|
|
20241115,093100,22378473500,208000,209000,209500,207500,4744
|
|
20241115,093000,21390707500,209000,209000,210000,208500,5670
|
|
20241115,092900,20206038000,209000,210500,210500,209000,8934
|
|
20241115,092800,18330796500,211000,211000,211500,210500,1301
|
|
20241115,092700,18056308000,211000,211500,212000,211000,559
|
|
20241115,092600,17938178000,212000,211500,212000,211000,1064
|
|
20241115,092500,17713270500,212000,211500,212000,210500,1453
|
|
20241115,092400,17406558000,211500,211500,212000,211000,2194
|
|
20241115,092300,16943509500,211000,212000,212000,211000,966
|
|
20241115,092200,16739146000,211500,213000,213000,211500,1963
|
|
20241115,092100,16322680500,213000,213000,213500,212000,448
|
|
20241115,092000,16227410000,213000,213500,213500,212000,2374
|
|
20241115,091900,15721888500,213500,213000,214000,212000,1432
|
|
20241115,091800,15416794500,212500,213500,213500,212500,1478
|
|
20241115,091700,15101950500,213000,213500,214000,212000,1428
|
|
20241115,091600,14797853500,213500,212000,214000,211500,2235
|
|
20241115,091500,14322580500,212500,211000,213000,211000,2126
|
|
20241115,091400,13872144500,211000,211000,211500,210500,1142
|
|
20241115,091300,13631320000,211000,211000,211500,210000,3407
|
|
20241115,091200,12912084500,210500,212500,212500,210000,3402
|
|
20241115,091100,12194942000,212000,211500,213000,210500,7552
|
|
20241115,091000,10593550500,211500,214500,215000,211000,5607
|
|
20241115,090900,9398423000,215000,215500,216000,214500,2789
|
|
20241115,090800,8798707500,215500,217000,217500,215000,7700
|
|
20241115,090700,7137115000,217000,216000,217500,214500,3835
|
|
20241115,090600,6307692500,215500,216000,217000,215000,5168
|
|
20241115,090500,5190446500,216000,215500,216500,215000,2111
|
|
20241115,090400,4735182000,215500,214000,215500,213500,2272
|
|
20241115,090300,4248159500,214500,213000,215000,212500,2994
|
|
20241115,090200,3607139500,212500,214500,215000,212500,3873
|
|
20241115,090100,2780794500,215000,215500,215500,213000,6111
|
|
20241115,090000,1471207000,215500,217500,217500,215000,6768
|