621 lines
36 KiB
CSV
621 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241119,191800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,191700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,191000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,190000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,185000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,184700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,184000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,183000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,182000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,181700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,181000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,180000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,175000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,174700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,174000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,173000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,172000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,171700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,171000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,170000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,165000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,164700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,164000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,163000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,162000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,161700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,161000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,160000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,155000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154800,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,154700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,154000,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153900,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153800,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153700,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153600,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153500,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153400,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153300,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153200,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153100,19059868500,208000,208000,208000,208000,0
|
||
|
|
20241119,153000,19059868500,208000,208000,208000,208000,1581
|
||
|
|
20241119,152900,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152800,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152700,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152600,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152500,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152400,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152300,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152200,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152100,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,152000,18731020500,208500,208500,208500,208500,0
|
||
|
|
20241119,151900,18731020500,208500,208500,209500,208000,93
|
||
|
|
20241119,151800,18711627000,209000,209000,209500,208500,194
|
||
|
|
20241119,151700,18671108000,209000,209000,209000,208500,266
|
||
|
|
20241119,151600,18615515500,208500,209000,209000,208500,260
|
||
|
|
20241119,151500,18561186500,209000,209000,209500,209000,306
|
||
|
|
20241119,151400,18497168500,209500,209000,209500,208500,1238
|
||
|
|
20241119,151300,18238053000,209000,209000,209000,209000,280
|
||
|
|
20241119,151200,18179533000,209000,208500,209000,208000,510
|
||
|
|
20241119,151100,18073192000,208500,209000,209000,208000,199
|
||
|
|
20241119,151000,18031657000,208000,209000,209000,208000,565
|
||
|
|
20241119,150900,17913758000,208500,208500,209000,208500,405
|
||
|
|
20241119,150800,17829192500,209000,209000,209500,208500,270
|
||
|
|
20241119,150700,17772772000,209000,209000,209000,209000,264
|
||
|
|
20241119,150600,17717596000,209000,208500,209000,208500,249
|
||
|
|
20241119,150500,17665578000,208500,209000,209000,208500,250
|
||
|
|
20241119,150400,17613441500,209000,208500,209000,208500,278
|
||
|
|
20241119,150300,17555341000,209000,208500,209000,208500,246
|
||
|
|
20241119,150200,17503932000,209000,209000,209000,208500,258
|
||
|
|
20241119,150100,17450015000,209000,208500,209000,208500,400
|
||
|
|
20241119,150000,17366471000,208500,208000,208500,207500,219
|
||
|
|
20241119,145900,17320862500,208000,207000,208000,207000,337
|
||
|
|
20241119,145800,17250860500,207000,207500,208000,207000,518
|
||
|
|
20241119,145700,17143434000,207000,207000,207500,206500,312
|
||
|
|
20241119,145600,17078788000,206500,207500,207500,206500,399
|
||
|
|
20241119,145500,16996166500,207500,207500,207500,207000,336
|
||
|
|
20241119,145400,16926540000,207000,207000,207500,206500,522
|
||
|
|
20241119,145300,16818371000,207000,207000,208000,207000,372
|
||
|
|
20241119,145200,16741295000,207500,207000,207500,207000,349
|
||
|
|
20241119,145100,16668965000,207000,207000,207500,206500,470
|
||
|
|
20241119,145000,16571712000,207000,207000,207500,207000,260
|
||
|
|
20241119,144900,16517878000,207000,206500,207000,206500,587
|
||
|
|
20241119,144800,16396433500,207000,206000,207000,205500,602
|
||
|
|
20241119,144700,16272108000,206000,206000,206500,205500,382
|
||
|
|
20241119,144600,16193461500,206000,206000,206500,205500,371
|
||
|
|
20241119,144500,16117071500,206000,205000,206000,205000,681
|
||
|
|
20241119,144400,15977279000,205000,205500,205500,205000,144
|
||
|
|
20241119,144300,15947750500,205500,205500,206000,205000,280
|
||
|
|
20241119,144200,15890201000,205500,205500,206500,205500,335
|
||
|
|
20241119,144100,15821237500,206000,206000,206000,205500,207
|
||
|
|
20241119,144000,15778651000,206500,205500,206500,205500,214
|
||
|
|
20241119,143900,15734643500,205500,206000,206000,205500,292
|
||
|
|
20241119,143800,15674574500,205500,205500,206500,205500,185
|
||
|
|
20241119,143700,15636474500,206000,206000,206500,205500,145
|
||
|
|
20241119,143600,15606612500,206500,206000,206500,205500,343
|
||
|
|
20241119,143500,15535910500,206500,206500,206500,206000,233
|
||
|
|
20241119,143400,15487866500,206500,206500,206500,206000,209
|
||
|
|
20241119,143300,15444764500,206500,207000,207000,206000,350
|
||
|
|
20241119,143200,15372470000,207000,207000,207000,206500,264
|
||
|
|
20241119,143100,15317902000,206500,206500,207000,206500,231
|
||
|
|
20241119,143000,15270166500,207000,206000,207000,206000,248
|
||
|
|
20241119,142900,15218923000,206500,206500,206500,206000,331
|
||
|
|
20241119,142800,15150618500,206500,206000,206500,206000,299
|
||
|
|
20241119,142700,15088936000,206500,206500,207000,206000,256
|
||
|
|
20241119,142600,15036052500,206500,206500,207000,206000,419
|
||
|
|
20241119,142500,14949567500,206500,207000,207000,206000,205
|
||
|
|
20241119,142400,14907253000,206500,206500,207000,206000,237
|
||
|
|
20241119,142300,14858290000,207000,207000,207000,206500,236
|
||
|
|
20241119,142200,14809514000,206000,206000,207000,206000,493
|
||
|
|
20241119,142100,14707835500,206000,206500,206500,206000,235
|
||
|
|
20241119,142000,14659373500,206500,206500,206500,206000,261
|
||
|
|
20241119,141900,14605553000,206500,206000,206500,206000,316
|
||
|
|
20241119,141800,14540419500,206000,206500,206500,206000,350
|
||
|
|
20241119,141700,14468279000,206500,206500,206500,206000,287
|
||
|
|
20241119,141600,14409105500,206500,206500,207000,206000,180
|
||
|
|
20241119,141500,14371949000,207000,206500,207000,206000,294
|
||
|
|
20241119,141400,14311302000,206500,207000,207000,206500,263
|
||
|
|
20241119,141300,14256962500,207000,206500,207000,206500,505
|
||
|
|
20241119,141200,14152649500,206500,206500,207000,206500,203
|
||
|
|
20241119,141100,14110704000,206500,206500,206500,206000,334
|
||
|
|
20241119,141000,14041760000,206500,206500,207000,206000,126
|
||
|
|
20241119,140900,14015755000,206000,206000,206500,206000,312
|
||
|
|
20241119,140800,13951361500,206500,206500,207000,206000,319
|
||
|
|
20241119,140700,13885530000,206500,206500,206500,206000,245
|
||
|
|
20241119,140600,13835003500,206500,206000,206500,206000,193
|
||
|
|
20241119,140500,13795212000,206500,206500,207000,206000,179
|
||
|
|
20241119,140400,13758261000,207000,206000,207000,206000,539
|
||
|
|
20241119,140300,13647097000,206000,206500,207000,205500,741
|
||
|
|
20241119,140200,13494372000,206500,206000,207000,206000,368
|
||
|
|
20241119,140100,13418484500,206500,207000,207000,206500,308
|
||
|
|
20241119,140000,13354868000,207000,206500,207000,206500,189
|
||
|
|
20241119,135900,13315817000,207000,206500,207000,206500,145
|
||
|
|
20241119,135800,13285853500,207000,207000,207000,206500,163
|
||
|
|
20241119,135700,13252174000,206500,207500,207500,206500,553
|
||
|
|
20241119,135600,13137731000,207500,207500,207500,207000,167
|
||
|
|
20241119,135500,13103135000,207000,207500,207500,207000,195
|
||
|
|
20241119,135400,13062735500,207000,207500,207500,207000,157
|
||
|
|
20241119,135300,13030214000,207500,207000,207500,207000,253
|
||
|
|
20241119,135200,12977796500,207500,207500,208000,207500,426
|
||
|
|
20241119,135100,12889387000,207500,208500,208500,207500,1120
|
||
|
|
20241119,135000,12656314000,208500,209000,209000,208500,285
|
||
|
|
20241119,134900,12596856000,209000,209000,209000,209000,61
|
||
|
|
20241119,134800,12584107000,208500,209000,209000,208500,72
|
||
|
|
20241119,134700,12569082500,209000,208500,209000,208500,75
|
||
|
|
20241119,134600,12553417000,208500,209000,209500,208500,78
|
||
|
|
20241119,134500,12537102000,209000,208500,209000,208500,33
|
||
|
|
20241119,134400,12530210500,209000,209000,209500,209000,74
|
||
|
|
20241119,134300,12514737000,208500,209500,209500,208500,91
|
||
|
|
20241119,134200,12495718000,208500,209000,209000,208500,34
|
||
|
|
20241119,134100,12488612500,209000,209000,209000,209000,241
|
||
|
|
20241119,134000,12438243500,208500,209000,209000,208500,90
|
||
|
|
20241119,133900,12419443500,208500,209000,209000,208500,56
|
||
|
|
20241119,133800,12407754000,209000,209000,209000,208500,41
|
||
|
|
20241119,133700,12399185500,209000,209000,209000,208500,43
|
||
|
|
20241119,133600,12390208000,209000,208500,209000,208500,36
|
||
|
|
20241119,133500,12382689000,209000,209000,209000,208500,46
|
||
|
|
20241119,133400,12373077500,209000,209000,209500,208500,537
|
||
|
|
20241119,133300,12260834000,209500,209500,209500,209500,24
|
||
|
|
20241119,133200,12255806000,209500,209500,209500,209000,61
|
||
|
|
20241119,133100,12243027000,209500,209000,209500,209000,61
|
||
|
|
20241119,133000,12230248000,209000,209000,209500,209000,127
|
||
|
|
20241119,132900,12203687000,209500,209000,209500,209000,75
|
||
|
|
20241119,132800,12187980500,209500,209500,209500,209000,56
|
||
|
|
20241119,132700,12176259000,209500,209500,209500,209000,29
|
||
|
|
20241119,132600,12170195000,209500,208500,209500,208500,55
|
||
|
|
20241119,132500,12158688000,209000,209500,209500,209000,67
|
||
|
|
20241119,132400,12144661000,209500,208500,209500,208500,45
|
||
|
|
20241119,132300,12135264500,209000,209000,209000,209000,172
|
||
|
|
20241119,132200,12099316500,208500,209000,209000,208500,118
|
||
|
|
20241119,132100,12074669500,209000,209000,209000,208500,50
|
||
|
|
20241119,132000,12064229500,209000,209000,209000,208500,45
|
||
|
|
20241119,131900,12054825000,209000,209000,209000,208500,121
|
||
|
|
20241119,131800,12029566500,209000,209500,209500,209000,41
|
||
|
|
20241119,131700,12020978000,208500,209000,209000,208500,27
|
||
|
|
20241119,131600,12015344500,209000,208500,209000,208500,75
|
||
|
|
20241119,131500,11999679500,209000,209000,209000,208500,30
|
||
|
|
20241119,131400,11993410000,208500,209000,209000,208500,360
|
||
|
|
20241119,131300,11918180500,209500,209500,209500,209000,65
|
||
|
|
20241119,131200,11904564000,210000,209500,210000,209500,68
|
||
|
|
20241119,131100,11890315500,209500,209000,209500,209000,26
|
||
|
|
20241119,131000,11884879000,209500,209500,209500,209000,70
|
||
|
|
20241119,130900,11870214500,209500,209500,209500,209000,99
|
||
|
|
20241119,130800,11849499500,210000,209000,210000,209000,32
|
||
|
|
20241119,130700,11842803000,210000,209500,210000,209500,110
|
||
|
|
20241119,130600,11819745000,209500,209500,209500,209000,28
|
||
|
|
20241119,130500,11813879500,209000,209000,209500,209000,51
|
||
|
|
20241119,130400,11803206500,209000,209500,210000,209000,103
|
||
|
|
20241119,130300,11781634000,209500,209000,209500,209000,95
|
||
|
|
20241119,130200,11761754000,209500,209000,209500,209000,123
|
||
|
|
20241119,130100,11736040500,209000,209000,209000,208500,90
|
||
|
|
20241119,130000,11717241000,208500,208500,209000,208500,52
|
||
|
|
20241119,125900,11706379000,209000,209000,209000,209000,49
|
||
|
|
20241119,125800,11696138000,209000,209000,209000,208500,67
|
||
|
|
20241119,125700,11682147500,209000,209000,209000,208500,48
|
||
|
|
20241119,125600,11672118000,208500,209000,209000,208500,44
|
||
|
|
20241119,125500,11662925000,209000,209000,209000,208500,61
|
||
|
|
20241119,125400,11650191500,208500,209000,209500,208500,101
|
||
|
|
20241119,125300,11629066000,209000,209500,209500,209000,37
|
||
|
|
20241119,125200,11621331500,209500,209500,209500,209000,59
|
||
|
|
20241119,125100,11608974500,208500,209000,209500,208500,71
|
||
|
|
20241119,125000,11594134500,209500,209500,209500,209000,59
|
||
|
|
20241119,124900,11581783500,209500,209000,209500,209000,39
|
||
|
|
20241119,124800,11573629500,209500,209000,209500,209000,88
|
||
|
|
20241119,124700,11555216000,209000,209000,209000,208500,36
|
||
|
|
20241119,124600,11547694500,209000,209000,209000,208500,61
|
||
|
|
20241119,124500,11534966000,209000,209000,209000,208500,95
|
||
|
|
20241119,124400,11515123000,209000,209000,209000,208500,36
|
||
|
|
20241119,124300,11507601500,209000,209000,209000,209000,49
|
||
|
|
20241119,124200,11497360500,209000,209000,209500,209000,58
|
||
|
|
20241119,124100,11485228000,209000,209500,209500,209000,50
|
||
|
|
20241119,124000,11474772000,209000,209500,209500,209000,55
|
||
|
|
20241119,123900,11463276500,209500,209000,209500,208500,120
|
||
|
|
20241119,123800,11438175500,208500,208500,209000,208500,61
|
||
|
|
20241119,123700,11425439000,209000,208500,209000,208500,22
|
||
|
|
20241119,123600,11420841500,209000,208500,209000,208500,68
|
||
|
|
20241119,123500,11406647000,209000,209000,209000,208500,126
|
||
|
|
20241119,123400,11380333500,208500,209000,209000,208500,15
|
||
|
|
20241119,123300,11377202000,209000,208500,209000,208500,51
|
||
|
|
20241119,123200,11366548000,209000,209000,209000,208500,86
|
||
|
|
20241119,123100,11348584000,208500,208500,209000,208500,86
|
||
|
|
20241119,123000,11330647500,208500,209000,209000,208500,79
|
||
|
|
20241119,122900,11314148500,209000,209000,209000,208500,83
|
||
|
|
20241119,122800,11296817000,208500,209000,209000,208500,32
|
||
|
|
20241119,122700,11290136000,208500,208500,209000,208500,59
|
||
|
|
20241119,122600,11277824000,209000,209000,209000,208500,89
|
||
|
|
20241119,122500,11259226000,208500,209000,209000,208500,36
|
||
|
|
20241119,122400,11251718500,209000,208500,209000,208500,42
|
||
|
|
20241119,122300,11242943000,209000,209000,209000,208500,54
|
||
|
|
20241119,122200,11231660000,209000,208500,209000,208500,152
|
||
|
|
20241119,122100,11199958500,209000,208500,209000,208500,62
|
||
|
|
20241119,122000,11187003000,209000,209000,209000,209000,89
|
||
|
|
20241119,121900,11168402000,208500,209000,209000,208500,64
|
||
|
|
20241119,121800,11155041000,209000,209000,209000,208500,45
|
||
|
|
20241119,121700,11145639000,209000,209000,209000,208500,62
|
||
|
|
20241119,121600,11132683500,209000,209000,209000,208500,91
|
||
|
|
20241119,121500,11113684000,209000,208500,209000,208500,60
|
||
|
|
20241119,121400,11101161500,208500,209000,209000,208500,35
|
||
|
|
20241119,121300,11093849000,209000,209000,209000,208500,127
|
||
|
|
20241119,121200,11067325000,208500,209000,209000,208500,40
|
||
|
|
20241119,121100,11058978000,209000,209000,209000,208500,100
|
||
|
|
20241119,121000,11038094000,209000,208500,209000,208500,63
|
||
|
|
20241119,120900,11024930500,208500,209000,209000,208500,53
|
||
|
|
20241119,120800,11013866500,208500,209000,209000,208500,95
|
||
|
|
20241119,120700,10994033500,208500,209000,209000,208500,48
|
||
|
|
20241119,120600,10984004000,208500,208500,209000,208500,103
|
||
|
|
20241119,120500,10962518500,208500,208500,209000,208000,196
|
||
|
|
20241119,120400,10921647000,208500,209000,209000,208500,64
|
||
|
|
20241119,120300,10908274000,208000,208500,209000,208000,181
|
||
|
|
20241119,120200,10870535000,209000,208500,209000,208500,87
|
||
|
|
20241119,120100,10852375000,208500,209000,209000,208500,50
|
||
|
|
20241119,120000,10841928000,209000,209000,209000,208500,60
|
||
|
|
20241119,115900,10829404000,209000,208500,209000,208500,64
|
||
|
|
20241119,115800,10816047500,209000,208500,209000,208500,83
|
||
|
|
20241119,115700,10798713000,208500,209000,209000,208500,131
|
||
|
|
20241119,115600,10771351500,209500,209500,210000,208500,476
|
||
|
|
20241119,115500,10671811500,209500,209500,210500,209500,66
|
||
|
|
20241119,115400,10657961500,210000,210000,210000,209500,57
|
||
|
|
20241119,115300,10646007000,210500,210000,210500,210000,93
|
||
|
|
20241119,115200,10626465000,210000,210000,210500,210000,137
|
||
|
|
20241119,115100,10597680500,210000,210000,210500,210000,60
|
||
|
|
20241119,115000,10585054000,210500,210000,210500,210000,63
|
||
|
|
20241119,114900,10571807000,210000,210000,210000,209500,540
|
||
|
|
20241119,114800,10458442000,209500,209000,209500,209000,226
|
||
|
|
20241119,114700,10411102500,210000,209000,210000,209000,231
|
||
|
|
20241119,114600,10362733000,208500,209000,209500,208500,55
|
||
|
|
20241119,114500,10351239500,209000,209000,209500,209000,181
|
||
|
|
20241119,114400,10313401000,209000,209500,209500,208500,568
|
||
|
|
20241119,114300,10194857500,209000,209000,209500,209000,240
|
||
|
|
20241119,114200,10144686000,209000,210000,210000,209000,1128
|
||
|
|
20241119,114100,9908073000,210500,210000,210500,210000,108
|
||
|
|
20241119,114000,9885339500,210000,210000,210500,210000,180
|
||
|
|
20241119,113900,9847518000,210500,210500,210500,210000,53
|
||
|
|
20241119,113800,9836364000,210500,210500,210500,210000,88
|
||
|
|
20241119,113700,9817847000,210500,210500,210500,210000,97
|
||
|
|
20241119,113600,9797458500,210500,210500,210500,210000,202
|
||
|
|
20241119,113500,9755006500,210000,210500,210500,210000,69
|
||
|
|
20241119,113400,9740484500,210500,211000,211000,210500,272
|
||
|
|
20241119,113300,9683218500,210000,210500,211000,210000,163
|
||
|
|
20241119,113200,9648898500,211000,210000,211000,210000,146
|
||
|
|
20241119,113100,9618151000,210500,210000,210500,210000,63
|
||
|
|
20241119,113000,9604896000,210500,210500,211000,210500,54
|
||
|
|
20241119,112900,9593517500,210500,210500,211000,210500,414
|
||
|
|
20241119,112800,9506349000,211000,211000,211000,210500,131
|
||
|
|
20241119,112700,9478761000,211000,211500,211500,211000,106
|
||
|
|
20241119,112600,9456365000,211500,211000,211500,211000,93
|
||
|
|
20241119,112500,9436728500,211500,211000,211500,211000,173
|
||
|
|
20241119,112400,9400204000,211000,212000,212000,211000,62
|
||
|
|
20241119,112300,9387079500,211500,211500,212000,211500,97
|
||
|
|
20241119,112200,9366552000,211500,211500,211500,211000,81
|
||
|
|
20241119,112100,9349425000,211500,211000,212000,211000,51
|
||
|
|
20241119,112000,9338630500,211500,211500,212000,211500,59
|
||
|
|
20241119,111900,9326138000,211500,211500,211500,211500,174
|
||
|
|
20241119,111800,9289337000,211000,211500,211500,211000,170
|
||
|
|
20241119,111700,9253442500,211000,211000,211500,211000,46
|
||
|
|
20241119,111600,9243726500,211500,211500,211500,211000,77
|
||
|
|
20241119,111500,9227446000,211500,211000,211500,211000,91
|
||
|
|
20241119,111400,9208220000,211000,211500,211500,211000,97
|
||
|
|
20241119,111300,9187721500,211500,211500,211500,211500,52
|
||
|
|
20241119,111200,9176723500,211500,211000,211500,211000,194
|
||
|
|
20241119,111100,9135766000,211000,212000,212000,211000,55
|
||
|
|
20241119,111000,9124133500,212000,212000,212000,211000,54
|
||
|
|
20241119,110900,9112712500,212000,211500,212000,211000,112
|
||
|
|
20241119,110800,9089026500,212000,211500,212000,211500,91
|
||
|
|
20241119,110700,9069765000,211500,211500,212000,211500,76
|
||
|
|
20241119,110600,9053672000,211500,211500,212000,211000,89
|
||
|
|
20241119,110500,9034840500,211500,211500,211500,211000,167
|
||
|
|
20241119,110400,8999524000,211000,210500,211000,210500,27
|
||
|
|
20241119,110300,8993829500,211000,211000,211500,210500,77
|
||
|
|
20241119,110200,8977566000,211000,211500,211500,211000,154
|
||
|
|
20241119,110100,8945061500,211000,211500,211500,211000,67
|
||
|
|
20241119,110000,8930904000,211500,211000,211500,211000,92
|
||
|
|
20241119,105900,8911477500,211500,211500,211500,211000,257
|
||
|
|
20241119,105800,8857176000,211500,212000,212500,211500,86
|
||
|
|
20241119,105700,8838969500,211500,212500,212500,211500,86
|
||
|
|
20241119,105600,8820737500,212000,212500,212500,212000,130
|
||
|
|
20241119,105500,8793166000,212500,212000,212500,212000,36
|
||
|
|
20241119,105400,8785521000,212000,212500,212500,212000,117
|
||
|
|
20241119,105300,8760671000,212000,212000,212500,212000,130
|
||
|
|
20241119,105200,8733099500,212000,212000,212500,212000,56
|
||
|
|
20241119,105100,8721217000,212000,212500,213000,212000,116
|
||
|
|
20241119,105000,8696558500,212500,212500,212500,212000,198
|
||
|
|
20241119,104900,8654537000,212000,212500,212500,212000,40
|
||
|
|
20241119,104800,8646040000,212500,212500,212500,211500,70
|
||
|
|
20241119,104700,8631194500,212000,212000,212000,211500,218
|
||
|
|
20241119,104600,8585031000,212000,211500,212000,211500,22
|
||
|
|
20241119,104500,8580367500,211500,212000,212000,211500,93
|
||
|
|
20241119,104400,8560664000,212000,212000,212000,211500,130
|
||
|
|
20241119,104300,8533107000,212500,212500,212500,212000,132
|
||
|
|
20241119,104200,8505069500,212500,212000,212500,212000,145
|
||
|
|
20241119,104100,8474294500,212000,212500,212500,212000,158
|
||
|
|
20241119,104000,8440729000,213000,213000,213000,212000,104
|
||
|
|
20241119,103900,8418629000,213000,212000,213000,211500,601
|
||
|
|
20241119,103800,8291032000,211500,212000,212000,211500,192
|
||
|
|
20241119,103700,8250405500,212000,211500,212000,211500,67
|
||
|
|
20241119,103600,8236211500,211500,211500,211500,211000,55
|
||
|
|
20241119,103500,8224581500,211500,211000,211500,210500,92
|
||
|
|
20241119,103400,8205150000,210500,211500,211500,210500,145
|
||
|
|
20241119,103300,8174547500,211000,211000,211500,210500,31
|
||
|
|
20241119,103200,8168000000,211000,210500,211000,210500,193
|
||
|
|
20241119,103100,8127303000,210500,211000,211000,210500,246
|
||
|
|
20241119,103000,8075441500,211000,211000,211500,211000,68
|
||
|
|
20241119,102900,8061087500,211500,211000,211500,211000,95
|
||
|
|
20241119,102800,8041020000,211000,211500,211500,211000,214
|
||
|
|
20241119,102700,7995845000,211000,210500,211000,210500,28
|
||
|
|
20241119,102600,7989940500,211000,210500,211000,210500,182
|
||
|
|
20241119,102500,7951544500,211000,211000,211000,210500,307
|
||
|
|
20241119,102400,7886791500,211000,211000,211500,210500,679
|
||
|
|
20241119,102300,7743546500,210500,211000,211500,210500,289
|
||
|
|
20241119,102200,7682554500,211000,212500,212500,210500,1147
|
||
|
|
20241119,102100,7440093000,212000,212500,212500,212000,7
|
||
|
|
20241119,102000,7438608500,212500,212500,212500,212000,88
|
||
|
|
20241119,101900,7419917500,212500,212500,212500,212000,217
|
||
|
|
20241119,101800,7373868000,212000,212000,212500,212000,101
|
||
|
|
20241119,101700,7352451000,212000,212000,212000,211500,71
|
||
|
|
20241119,101600,7337402500,212000,212000,212000,211500,150
|
||
|
|
20241119,101500,7305657500,211500,212000,212000,211500,152
|
||
|
|
20241119,101400,7273446500,212000,212000,212000,211500,43
|
||
|
|
20241119,101300,7264335000,212000,211000,212000,211000,208
|
||
|
|
20241119,101200,7220390500,211000,210000,211500,210000,198
|
||
|
|
20241119,101100,7178584500,211000,211000,211000,210500,574
|
||
|
|
20241119,101000,7057708500,211000,211000,211500,210500,167
|
||
|
|
20241119,100900,7022463000,211500,211500,211500,210500,260
|
||
|
|
20241119,100800,6967606500,211500,211500,212000,211500,170
|
||
|
|
20241119,100700,6931641000,212000,211500,212000,211500,87
|
||
|
|
20241119,100600,6913214500,211500,211500,212000,211000,83
|
||
|
|
20241119,100500,6895663000,211000,211000,211500,211000,168
|
||
|
|
20241119,100400,6860180000,210500,211500,211500,210500,210
|
||
|
|
20241119,100300,6815858500,211500,212000,212500,211000,610
|
||
|
|
20241119,100200,6686705000,212000,212500,212500,212000,62
|
||
|
|
20241119,100100,6673551000,212500,212500,212500,212000,97
|
||
|
|
20241119,100000,6652967500,212000,212500,212500,212000,206
|
||
|
|
20241119,095900,6609275000,212000,212500,212500,212000,90
|
||
|
|
20241119,095800,6590180000,212500,212500,213000,212000,724
|
||
|
|
20241119,095700,6436361500,212500,212000,213000,212000,534
|
||
|
|
20241119,095600,6322904000,212500,212500,213000,212000,471
|
||
|
|
20241119,095500,6222811000,213000,213500,213500,212500,110
|
||
|
|
20241119,095400,6199367500,213500,213000,213500,213000,1088
|
||
|
|
20241119,095300,5967229500,213000,213000,213000,212500,143
|
||
|
|
20241119,095200,5936771000,213000,213000,213000,212500,111
|
||
|
|
20241119,095100,5913130500,213000,213000,213500,212500,778
|
||
|
|
20241119,095000,5747461000,212500,213000,213000,212500,43
|
||
|
|
20241119,094900,5738308500,213000,212500,213000,212500,125
|
||
|
|
20241119,094800,5711716500,212000,212000,213000,212000,164
|
||
|
|
20241119,094700,5676884000,212500,212500,213000,212000,499
|
||
|
|
20241119,094600,5570731500,212500,213500,213500,212500,371
|
||
|
|
20241119,094500,5491677500,213500,213500,214000,213000,85
|
||
|
|
20241119,094400,5473499000,213500,213000,214000,212000,977
|
||
|
|
20241119,094300,5265340500,213500,213500,214000,212500,1311
|
||
|
|
20241119,094200,4985361000,213500,213000,213500,212500,492
|
||
|
|
20241119,094100,4880552500,212500,212500,213000,212500,232
|
||
|
|
20241119,094000,4831232000,212500,212000,212500,212000,316
|
||
|
|
20241119,093900,4764100000,212500,212000,212500,212000,353
|
||
|
|
20241119,093800,4689223000,212000,213000,213000,212000,598
|
||
|
|
20241119,093700,4562202000,213000,213000,213500,212500,216
|
||
|
|
20241119,093600,4516198500,213000,212500,213500,212000,1209
|
||
|
|
20241119,093500,4259014500,213000,211500,213000,211000,1178
|
||
|
|
20241119,093400,4008918500,211500,212000,212000,211000,235
|
||
|
|
20241119,093300,3959268000,211500,212500,213000,211500,374
|
||
|
|
20241119,093200,3880036000,212000,210500,213000,210500,5297
|
||
|
|
20241119,093100,2757109000,210500,210000,211000,210000,407
|
||
|
|
20241119,093000,2671456000,210000,209000,210500,209000,1595
|
||
|
|
20241119,092900,2336872500,209000,209000,209500,209000,323
|
||
|
|
20241119,092800,2269364500,209000,209000,209000,208500,125
|
||
|
|
20241119,092700,2243242000,209000,208500,209500,208000,917
|
||
|
|
20241119,092600,2051968000,208500,208500,208500,208000,186
|
||
|
|
20241119,092500,2013264000,208500,207500,208500,207500,325
|
||
|
|
20241119,092400,1945722000,207500,208000,208000,207500,22
|
||
|
|
20241119,092300,1941148000,208000,207000,208000,207000,79
|
||
|
|
20241119,092200,1924768000,207000,207000,207000,207000,425
|
||
|
|
20241119,092100,1836793000,207500,207500,207500,207000,134
|
||
|
|
20241119,092000,1809003000,207500,207000,208500,207000,907
|
||
|
|
20241119,091900,1620678500,207000,207000,207000,207000,202
|
||
|
|
20241119,091800,1578864500,207500,207000,207500,207000,33
|
||
|
|
20241119,091700,1572026000,207000,207000,207000,206500,528
|
||
|
|
20241119,091600,1462813500,207000,207500,207500,206500,182
|
||
|
|
20241119,091500,1425206500,207500,206500,207500,206500,2329
|
||
|
|
20241119,091400,942827000,206500,205000,206500,205000,474
|
||
|
|
20241119,091300,845382500,205500,204500,205500,204500,334
|
||
|
|
20241119,091200,776877000,204500,205500,205500,204500,112
|
||
|
|
20241119,091100,753923500,205500,205000,205500,205000,86
|
||
|
|
20241119,091000,736286500,205000,204000,205000,204000,435
|
||
|
|
20241119,090900,647433500,204000,203500,204000,203500,124
|
||
|
|
20241119,090800,622197500,203500,203500,204000,203500,134
|
||
|
|
20241119,090700,594925000,203500,204500,204500,203500,233
|
||
|
|
20241119,090600,547457500,204000,205000,205500,204000,469
|
||
|
|
20241119,090500,451527500,205000,204000,205000,204000,352
|
||
|
|
20241119,090400,379417000,204000,204000,204500,204000,113
|
||
|
|
20241119,090300,356364000,204000,204500,205000,204000,206
|
||
|
|
20241119,090200,314242000,205000,204000,205000,203000,558
|
||
|
|
20241119,090100,200309500,205000,205000,205500,204500,168
|
||
|
|
20241119,090000,165858500,204500,203500,204500,203500,792
|