625 lines
36 KiB
CSV
625 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241125,192200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,192100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,192000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,191000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,190000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,185100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,185000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,184000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,183000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,182100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,182000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,181000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,180000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,175100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,175000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,174000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,173000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,172100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,172000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,171000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,170000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,165100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,165000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,164000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,163000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,162100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,162000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,161000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,160000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155200,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,155100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,155000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,154000,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153900,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153800,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153700,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153600,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153500,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153400,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153300,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153200,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153100,22147848500,219000,219000,219000,219000,0
|
||
|
|
20241125,153000,22147848500,219000,219000,219000,219000,30414
|
||
|
|
20241125,152900,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152800,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152700,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152600,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152500,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152400,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152300,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152200,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152100,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,152000,15487182500,217500,217500,217500,217500,0
|
||
|
|
20241125,151900,15487182500,217500,217500,218000,217000,492
|
||
|
|
20241125,151800,15380231000,217500,217500,218000,217500,166
|
||
|
|
20241125,151700,15344052000,217500,217500,218500,217500,826
|
||
|
|
20241125,151600,15163990000,218000,218000,218000,217500,315
|
||
|
|
20241125,151500,15095325500,217500,217500,218000,217500,147
|
||
|
|
20241125,151400,15063350500,218000,218000,218000,217500,223
|
||
|
|
20241125,151300,15014742500,217500,217500,218000,217500,36
|
||
|
|
20241125,151200,15006910500,217500,218000,218500,217500,1166
|
||
|
|
20241125,151100,14752744000,218000,217500,218000,217500,304
|
||
|
|
20241125,151000,14686490000,218000,217500,218000,217500,321
|
||
|
|
20241125,150900,14616604500,217500,217500,218000,217500,156
|
||
|
|
20241125,150800,14582673000,217500,218000,218000,217500,341
|
||
|
|
20241125,150700,14508501000,217500,217500,218000,217500,34
|
||
|
|
20241125,150600,14501104500,217500,217500,218000,217500,14
|
||
|
|
20241125,150500,14498056000,217500,217500,218000,217000,177
|
||
|
|
20241125,150400,14459558500,217000,218000,218000,217000,941
|
||
|
|
20241125,150300,14254728500,218000,218000,218000,217500,338
|
||
|
|
20241125,150200,14181067000,218000,218000,218000,217500,44
|
||
|
|
20241125,150100,14171477500,218000,217500,218000,217500,34
|
||
|
|
20241125,150000,14164077000,218000,218000,218000,217500,524
|
||
|
|
20241125,145900,14049861500,218000,218000,218500,218000,16
|
||
|
|
20241125,145800,14046373000,218500,218000,218500,218000,83
|
||
|
|
20241125,145700,14028259000,218000,218000,218500,218000,24
|
||
|
|
20241125,145600,14023024500,218000,218000,218500,218000,767
|
||
|
|
20241125,145500,13855813500,218500,218000,218500,218000,460
|
||
|
|
20241125,145400,13755454000,218000,218000,218000,217500,249
|
||
|
|
20241125,145300,13701185000,218000,218000,218000,217500,164
|
||
|
|
20241125,145200,13665437500,217500,218000,218000,217500,151
|
||
|
|
20241125,145100,13632534000,217500,217500,218000,217500,94
|
||
|
|
20241125,145000,13612049000,217500,218000,218000,217500,554
|
||
|
|
20241125,144900,13491285000,218000,217500,218000,217500,103
|
||
|
|
20241125,144800,13468844000,217500,217500,218000,217500,41
|
||
|
|
20241125,144700,13459923500,217500,217500,218000,217500,30
|
||
|
|
20241125,144600,13453394000,218000,218000,218000,217500,36
|
||
|
|
20241125,144500,13445558000,217500,217500,218000,217500,30
|
||
|
|
20241125,144400,13439028000,217500,217500,218000,217500,31
|
||
|
|
20241125,144300,13432281000,217500,217500,218000,217000,225
|
||
|
|
20241125,144200,13383353500,217000,217500,217500,217000,400
|
||
|
|
20241125,144100,13296547500,217000,217500,217500,217000,16
|
||
|
|
20241125,144000,13293074000,217500,217500,217500,217000,92
|
||
|
|
20241125,143900,13273072500,217500,217500,217500,217000,606
|
||
|
|
20241125,143800,13141280000,217000,218000,218000,217000,1068
|
||
|
|
20241125,143700,12908947000,217500,217500,218000,217500,112
|
||
|
|
20241125,143600,12884586000,217500,217500,218000,217500,58
|
||
|
|
20241125,143500,12871961500,217500,217500,218000,217500,25
|
||
|
|
20241125,143400,12866523000,218000,217500,218000,217500,29
|
||
|
|
20241125,143300,12860212500,218000,217500,218000,217500,51
|
||
|
|
20241125,143200,12849115000,218000,218500,218500,217500,694
|
||
|
|
20241125,143100,12697871000,218000,218000,218500,218000,22
|
||
|
|
20241125,143000,12693073500,218000,218500,218500,218000,71
|
||
|
|
20241125,142900,12677591500,218500,218500,219000,218000,1128
|
||
|
|
20241125,142800,12431141500,218500,218500,219000,218500,297
|
||
|
|
20241125,142700,12366242500,218500,218500,219000,218500,29
|
||
|
|
20241125,142600,12359899500,219000,218500,219000,218500,120
|
||
|
|
20241125,142500,12333629500,218500,218500,219000,218500,45
|
||
|
|
20241125,142400,12323794000,218500,219000,219000,218500,106
|
||
|
|
20241125,142300,12300627500,219000,218500,219000,218500,15
|
||
|
|
20241125,142200,12297346500,218500,219000,219000,218500,40
|
||
|
|
20241125,142100,12288605000,218500,219000,219500,218500,546
|
||
|
|
20241125,142000,12169058000,219500,219000,219500,219000,44
|
||
|
|
20241125,141900,12159413500,219000,219500,219500,219000,41
|
||
|
|
20241125,141800,12150430500,219500,219500,219500,219000,29
|
||
|
|
20241125,141700,12144074000,219500,219000,219500,218500,1343
|
||
|
|
20241125,141600,11849900000,219000,218500,219000,218500,191
|
||
|
|
20241125,141500,11808077000,219000,219000,219000,218500,104
|
||
|
|
20241125,141400,11785314500,218500,219000,219000,218500,132
|
||
|
|
20241125,141300,11756414500,219000,219000,219000,218500,113
|
||
|
|
20241125,141200,11731713000,219000,219000,219000,218500,190
|
||
|
|
20241125,141100,11690112500,219000,218500,219000,218500,27
|
||
|
|
20241125,141000,11684206500,219000,218500,219000,218500,83
|
||
|
|
20241125,140900,11666046500,218500,218500,219000,218500,64
|
||
|
|
20241125,140800,11652061000,218500,219000,219000,218500,55
|
||
|
|
20241125,140700,11640023000,219000,219500,219500,218500,1949
|
||
|
|
20241125,140600,11213180000,219500,219500,219500,219000,187
|
||
|
|
20241125,140500,11172166000,219500,219500,219500,219000,147
|
||
|
|
20241125,140400,11139916000,219000,219500,219500,219000,36
|
||
|
|
20241125,140300,11132018500,219500,219000,219500,219000,80
|
||
|
|
20241125,140200,11114471000,219500,218500,219500,218500,1185
|
||
|
|
20241125,140100,10854937000,219000,218500,219000,218500,131
|
||
|
|
20241125,140000,10826271500,218500,218500,219000,218500,140
|
||
|
|
20241125,135900,10795627000,218500,218500,219000,218500,139
|
||
|
|
20241125,135800,10765222500,218500,219000,219000,218500,106
|
||
|
|
20241125,135700,10742058000,218500,219000,219000,218500,97
|
||
|
|
20241125,135600,10720838500,219000,218500,219000,218500,34
|
||
|
|
20241125,135500,10713404500,219000,219000,219000,218500,90
|
||
|
|
20241125,135400,10693710500,218500,219000,219000,218500,49
|
||
|
|
20241125,135300,10683003000,218500,218500,219000,218500,195
|
||
|
|
20241125,135200,10640383000,218500,218500,219000,218500,91
|
||
|
|
20241125,135100,10620497500,218500,218500,219000,218500,127
|
||
|
|
20241125,135000,10592736500,218500,219000,219000,218500,658
|
||
|
|
20241125,134900,10448954000,218500,218500,219000,218500,152
|
||
|
|
20241125,134800,10415700500,218500,219000,219000,218500,92
|
||
|
|
20241125,134700,10395576000,218500,218500,219000,218500,42
|
||
|
|
20241125,134600,10386394500,218500,218500,219000,218500,380
|
||
|
|
20241125,134500,10303358500,218500,219000,219000,218500,87
|
||
|
|
20241125,134400,10284323000,218500,218500,219000,218500,1130
|
||
|
|
20241125,134300,10037341000,218500,217500,218500,217500,698
|
||
|
|
20241125,134200,9885144000,217500,217500,218000,217500,225
|
||
|
|
20241125,134100,9836123500,217500,217500,218000,217500,73
|
||
|
|
20241125,134000,9820220000,217500,218000,218000,217500,81
|
||
|
|
20241125,133900,9802570000,217500,218000,218000,217500,97
|
||
|
|
20241125,133800,9781441500,218000,217500,218000,217500,72
|
||
|
|
20241125,133700,9765757000,217500,217500,218000,217500,39
|
||
|
|
20241125,133600,9757270000,217500,218000,218000,217500,54
|
||
|
|
20241125,133500,9745520000,217500,217500,218000,217500,140
|
||
|
|
20241125,133400,9715066000,217500,218000,218000,217500,641
|
||
|
|
20241125,133300,9575336000,218000,218000,218500,217500,994
|
||
|
|
20241125,133200,9358575500,217500,217500,218000,217500,64
|
||
|
|
20241125,133100,9344634000,217500,217500,218000,217500,97
|
||
|
|
20241125,133000,9323506000,218000,217500,218000,217500,41
|
||
|
|
20241125,132900,9314585000,217500,218000,218000,217500,34
|
||
|
|
20241125,132800,9307189000,217500,217500,218000,217500,44
|
||
|
|
20241125,132700,9297614000,217500,217500,218000,217500,42
|
||
|
|
20241125,132600,9288477000,218000,217000,218000,217000,60
|
||
|
|
20241125,132500,9275426500,217000,217000,217500,217000,105
|
||
|
|
20241125,132400,9252597000,217000,217500,218000,217000,282
|
||
|
|
20241125,132300,9191264000,217500,217500,218000,217000,266
|
||
|
|
20241125,132200,9133413500,217500,217500,217500,217000,674
|
||
|
|
20241125,132100,8986837000,217500,217500,218000,217500,58
|
||
|
|
20241125,132000,8974211500,217500,217500,218000,217500,20
|
||
|
|
20241125,131900,8969860000,217500,217500,218000,217500,98
|
||
|
|
20241125,131800,8948538500,217500,217500,218000,217500,187
|
||
|
|
20241125,131700,8907865500,217500,217500,218000,217500,51
|
||
|
|
20241125,131600,8896772000,217500,218000,218000,217500,27
|
||
|
|
20241125,131500,8890894000,217500,218000,218000,217500,21
|
||
|
|
20241125,131400,8886325000,218000,217500,218000,217000,667
|
||
|
|
20241125,131300,8741207500,217000,217000,217500,217000,69
|
||
|
|
20241125,131200,8726228000,217000,217000,217500,217000,623
|
||
|
|
20241125,131100,8591024500,217000,217000,217500,217000,61
|
||
|
|
20241125,131000,8577786500,217500,217000,217500,217000,36
|
||
|
|
20241125,130900,8569967500,217000,217500,217500,217000,59
|
||
|
|
20241125,130800,8557154000,217000,217000,217500,217000,49
|
||
|
|
20241125,130700,8546510000,217000,217000,217500,217000,94
|
||
|
|
20241125,130600,8526111500,217000,217000,217500,217000,84
|
||
|
|
20241125,130500,8507879500,217000,217000,217500,217000,72
|
||
|
|
20241125,130400,8492254000,217000,217000,217500,217000,62
|
||
|
|
20241125,130300,8478798000,217000,217000,217500,216500,1133
|
||
|
|
20241125,130200,8232947500,217000,217000,217500,217000,50
|
||
|
|
20241125,130100,8222095000,217500,217500,217500,217000,46
|
||
|
|
20241125,130000,8212107500,217000,217000,217500,217000,131
|
||
|
|
20241125,125900,8183675500,217500,217500,217500,217000,25
|
||
|
|
20241125,125800,8178243000,217500,217500,217500,217000,34
|
||
|
|
20241125,125700,8170862000,217500,217000,217500,217000,50
|
||
|
|
20241125,125600,8160003000,217000,217000,217500,217000,15
|
||
|
|
20241125,125500,8156747000,217000,217000,217500,217000,28
|
||
|
|
20241125,125400,8150661000,217000,217000,217500,217000,51
|
||
|
|
20241125,125300,8139579500,217000,217500,217500,217000,115
|
||
|
|
20241125,125200,8114572000,217500,217000,217500,217000,36
|
||
|
|
20241125,125100,8106758000,217500,217000,217500,217000,61
|
||
|
|
20241125,125000,8093509500,217500,217000,217500,217000,36
|
||
|
|
20241125,124900,8085693500,217500,217000,217500,217000,36
|
||
|
|
20241125,124800,8077879000,217000,217000,217500,217000,47
|
||
|
|
20241125,124700,8067673500,217000,217000,217500,217000,27
|
||
|
|
20241125,124600,8061812500,217000,217500,217500,217000,15
|
||
|
|
20241125,124500,8058554000,217000,217500,217500,217000,87
|
||
|
|
20241125,124400,8039669000,217000,217500,217500,217000,24
|
||
|
|
20241125,124300,8034453500,217500,217500,218000,217500,859
|
||
|
|
20241125,124200,7847577000,218000,217500,218000,217500,57
|
||
|
|
20241125,124100,7835173000,218000,218000,218500,217500,579
|
||
|
|
20241125,124000,7708954500,218500,218500,218500,218000,1840
|
||
|
|
20241125,123900,7306962500,218500,218500,218500,218000,81
|
||
|
|
20241125,123800,7289273000,218000,218500,218500,218000,157
|
||
|
|
20241125,123700,7254971500,218500,218500,218500,218000,191
|
||
|
|
20241125,123600,7213244000,218500,218500,218500,218000,123
|
||
|
|
20241125,123500,7186383500,218500,218500,218500,218000,395
|
||
|
|
20241125,123400,7100078500,218500,218000,218500,218000,160
|
||
|
|
20241125,123300,7065135000,218000,218500,218500,218000,55
|
||
|
|
20241125,123200,7053121500,218500,218000,218500,218000,218
|
||
|
|
20241125,123100,7005574000,217500,217500,218000,217500,295
|
||
|
|
20241125,123000,6941280500,218000,217500,218000,217500,613
|
||
|
|
20241125,122900,6807902500,217500,217000,217500,217000,175
|
||
|
|
20241125,122800,6769847000,217000,217000,217500,217000,73
|
||
|
|
20241125,122700,6753974500,217000,216500,217500,216500,1519
|
||
|
|
20241125,122600,6424297500,217000,216500,217000,216500,109
|
||
|
|
20241125,122500,6400663000,216500,217000,217000,216500,39
|
||
|
|
20241125,122400,6392216500,216500,216500,217000,216500,51
|
||
|
|
20241125,122300,6381165000,216500,216500,217000,216500,172
|
||
|
|
20241125,122200,6343863500,216500,217000,217000,216500,24
|
||
|
|
20241125,122100,6338666000,216500,217000,217000,216500,53
|
||
|
|
20241125,122000,6327185000,217000,217000,217000,216500,87
|
||
|
|
20241125,121900,6308320000,216500,217000,217000,216500,61
|
||
|
|
20241125,121800,6295106000,217000,216500,217000,216500,40
|
||
|
|
20241125,121700,6286442000,216500,216500,217000,216500,32
|
||
|
|
20241125,121600,6279508000,216500,216500,217000,216500,35
|
||
|
|
20241125,121500,6271928000,216500,216500,217000,216500,88
|
||
|
|
20241125,121400,6252872000,217000,217000,217000,216500,23
|
||
|
|
20241125,121300,6247886500,216500,216500,217000,216500,67
|
||
|
|
20241125,121200,6233380500,217000,217000,217000,216500,28
|
||
|
|
20241125,121100,6227315000,216500,216500,217000,216500,49
|
||
|
|
20241125,121000,6216703500,217000,216500,217000,216500,210
|
||
|
|
20241125,120900,6171233500,217000,216500,217000,216500,87
|
||
|
|
20241125,120800,6152397000,216500,216500,217000,216500,25
|
||
|
|
20241125,120700,6146983500,216500,216500,217000,216500,42
|
||
|
|
20241125,120600,6137885500,216500,216500,217000,216500,154
|
||
|
|
20241125,120500,6104542500,216500,217000,217000,216500,18
|
||
|
|
20241125,120400,6100642500,217000,216500,217000,216500,46
|
||
|
|
20241125,120300,6090677000,216500,216500,217000,216500,26
|
||
|
|
20241125,120200,6085047500,216500,216500,217000,216500,13
|
||
|
|
20241125,120100,6082232000,217000,216500,217000,216500,598
|
||
|
|
20241125,120000,5952760500,216500,216500,217000,216500,103
|
||
|
|
20241125,115900,5930455500,216500,216500,217000,216500,146
|
||
|
|
20241125,115800,5898846000,216500,216500,217000,216500,52
|
||
|
|
20241125,115700,5887579500,216500,217000,217000,216500,42
|
||
|
|
20241125,115600,5878485000,217000,217000,217000,216500,28
|
||
|
|
20241125,115500,5872418500,216500,216500,217000,216500,56
|
||
|
|
20241125,115400,5860290000,216500,217000,217000,216500,37
|
||
|
|
20241125,115300,5852278000,216500,216500,217000,216500,39
|
||
|
|
20241125,115200,5843832000,216500,216500,217000,216500,38
|
||
|
|
20241125,115100,5835597000,216500,216500,217000,216500,40
|
||
|
|
20241125,115000,5826934500,217000,216500,217000,216500,14
|
||
|
|
20241125,114900,5823902500,217000,217000,217000,216500,114
|
||
|
|
20241125,114800,5799215500,216500,216000,216500,216000,181
|
||
|
|
20241125,114700,5760041500,216000,216500,216500,216000,34
|
||
|
|
20241125,114600,5752685000,216000,216500,217000,216000,511
|
||
|
|
20241125,114500,5642063500,216500,216500,217000,216500,16
|
||
|
|
20241125,114400,5638599000,216500,216500,217000,216500,22
|
||
|
|
20241125,114300,5633832000,216500,216500,217000,216000,541
|
||
|
|
20241125,114200,5516712500,216500,216500,216500,216000,122
|
||
|
|
20241125,114100,5490315000,216000,216000,216500,216000,32
|
||
|
|
20241125,114000,5483393000,216000,216500,216500,216000,48
|
||
|
|
20241125,113900,5473019000,216500,216000,216500,216000,55
|
||
|
|
20241125,113800,5461128500,216000,216000,216500,216000,29
|
||
|
|
20241125,113700,5454864000,216000,216500,216500,216000,92
|
||
|
|
20241125,113600,5434973500,216000,216000,216500,216000,52
|
||
|
|
20241125,113500,5423736000,216000,216000,216500,216000,19
|
||
|
|
20241125,113400,5419629500,216000,216000,216500,216000,82
|
||
|
|
20241125,113300,5401899500,216000,216500,216500,216000,67
|
||
|
|
20241125,113200,5387416500,216500,216000,216500,216000,33
|
||
|
|
20241125,113100,5380282000,216000,216500,216500,216000,95
|
||
|
|
20241125,113000,5359733000,216000,216000,216500,216000,46
|
||
|
|
20241125,112900,5349792000,216000,216000,216500,216000,32
|
||
|
|
20241125,112800,5342878000,216000,216000,216500,216000,23
|
||
|
|
20241125,112700,5337909000,216500,216000,216500,216000,41
|
||
|
|
20241125,112600,5329044500,216000,216000,216500,216000,127
|
||
|
|
20241125,112500,5301607000,216000,216000,216500,216000,18
|
||
|
|
20241125,112400,5297718000,216000,216000,216500,216000,127
|
||
|
|
20241125,112300,5270279000,216000,216000,216000,216000,16
|
||
|
|
20241125,112200,5266823000,216000,215500,216500,215500,28
|
||
|
|
20241125,112100,5260775000,215500,216500,216500,215500,460
|
||
|
|
20241125,112000,5161427000,216000,215500,216000,215500,109
|
||
|
|
20241125,111900,5137901500,216000,215500,216000,215500,27
|
||
|
|
20241125,111800,5132078000,215500,216500,216500,215500,292
|
||
|
|
20241125,111700,5069002000,216000,216000,216500,216000,55
|
||
|
|
20241125,111600,5057114500,216000,215500,216500,215500,208
|
||
|
|
20241125,111500,5012204000,215500,215500,216000,215500,57
|
||
|
|
20241125,111400,4999907500,215500,216000,216000,215500,31
|
||
|
|
20241125,111300,4993222000,216000,215500,216000,215500,84
|
||
|
|
20241125,111200,4975101500,215500,216000,216000,215500,165
|
||
|
|
20241125,111100,4939480500,215500,215500,216000,215000,304
|
||
|
|
20241125,111000,4873965500,215000,215500,215500,215000,52
|
||
|
|
20241125,110900,4862777000,215000,215000,215500,215000,68
|
||
|
|
20241125,110800,4848135000,215000,215000,215500,215000,39
|
||
|
|
20241125,110700,4839745000,215000,215000,215500,215000,52
|
||
|
|
20241125,110600,4828558500,215000,215000,215500,215000,43
|
||
|
|
20241125,110500,4819309500,215500,215000,215500,215000,77
|
||
|
|
20241125,110400,4802747000,215000,215000,215500,215000,27
|
||
|
|
20241125,110300,4796941500,215000,215500,215500,215000,47
|
||
|
|
20241125,110200,4786829000,215000,215000,215500,215000,43
|
||
|
|
20241125,110100,4777580000,215000,215000,215500,215000,252
|
||
|
|
20241125,110000,4723398000,215000,215000,215500,215000,191
|
||
|
|
20241125,105900,4682322500,215000,215000,215000,214500,84
|
||
|
|
20241125,105800,4664268500,214500,214500,215000,214500,50
|
||
|
|
20241125,105700,4653541500,214500,215000,215000,214500,432
|
||
|
|
20241125,105600,4560704500,215000,215500,215500,215000,111
|
||
|
|
20241125,105500,4536804000,215000,215000,215500,215000,44
|
||
|
|
20241125,105400,4527343500,215500,215500,215500,215000,100
|
||
|
|
20241125,105300,4505838000,215000,215500,215500,215000,392
|
||
|
|
20241125,105200,4421381500,215500,215500,216000,215500,144
|
||
|
|
20241125,105100,4390347500,215500,216000,216000,215500,50
|
||
|
|
20241125,105000,4379571000,216000,215500,216000,215500,37
|
||
|
|
20241125,104900,4371586000,215500,216000,216000,215500,143
|
||
|
|
20241125,104800,4340707000,216000,215500,216000,215500,21
|
||
|
|
20241125,104700,4336175500,215500,215500,216000,215000,353
|
||
|
|
20241125,104600,4260095500,215500,215000,215500,215000,122
|
||
|
|
20241125,104500,4233826000,215000,215000,215500,215000,16
|
||
|
|
20241125,104400,4230382500,215000,215000,215500,215000,25
|
||
|
|
20241125,104300,4225003000,215000,215000,215500,215000,51
|
||
|
|
20241125,104200,4214037000,215000,215500,215500,215000,13
|
||
|
|
20241125,104100,4211240500,215000,215500,215500,215000,19
|
||
|
|
20241125,104000,4207149500,215000,215000,215500,215000,135
|
||
|
|
20241125,103900,4178121500,215000,215000,215500,215000,143
|
||
|
|
20241125,103800,4147374000,215000,215000,215500,215000,50
|
||
|
|
20241125,103700,4136601500,215500,215500,215500,215000,104
|
||
|
|
20241125,103600,4114218500,215000,215000,215500,215000,53
|
||
|
|
20241125,103500,4102811000,215500,215000,215500,215000,49
|
||
|
|
20241125,103400,4092272000,215000,215500,215500,215000,45
|
||
|
|
20241125,103300,4082578000,215000,215000,215500,215000,49
|
||
|
|
20241125,103200,4072042000,215000,215000,215500,215000,289
|
||
|
|
20241125,103100,4009857000,215000,215500,215500,215000,24
|
||
|
|
20241125,103000,4004688500,215500,215500,215500,215000,42
|
||
|
|
20241125,102900,3995651500,215000,215000,215500,215000,22
|
||
|
|
20241125,102800,3990920500,215500,214500,215500,214500,1059
|
||
|
|
20241125,102700,3763548500,214000,214000,214500,214000,36
|
||
|
|
20241125,102600,3755842500,214000,214000,214500,214000,31
|
||
|
|
20241125,102500,3749207500,214000,214000,214500,214000,158
|
||
|
|
20241125,102400,3715391000,214000,214000,214500,214000,28
|
||
|
|
20241125,102300,3709398000,214000,214000,214500,214000,40
|
||
|
|
20241125,102200,3700837500,214500,214000,214500,214000,14
|
||
|
|
20241125,102100,3697837000,214000,213500,214500,213500,156
|
||
|
|
20241125,102000,3664476000,213500,214000,214500,213500,966
|
||
|
|
20241125,101900,3457761500,214000,214000,214500,214000,29
|
||
|
|
20241125,101800,3451550000,214000,214000,214500,214000,27
|
||
|
|
20241125,101700,3445771000,214000,214000,214500,214000,33
|
||
|
|
20241125,101600,3438708500,214000,214000,214500,214000,30
|
||
|
|
20241125,101500,3432283000,214000,214500,214500,214000,54
|
||
|
|
20241125,101400,3420726000,214000,214000,214500,214000,21
|
||
|
|
20241125,101300,3416231000,214000,213500,214500,213500,32
|
||
|
|
20241125,101200,3409382000,213500,214000,214500,213500,38
|
||
|
|
20241125,101100,3401251500,214000,214500,214500,214000,33
|
||
|
|
20241125,101000,3394188500,214000,214500,214500,214000,366
|
||
|
|
20241125,100900,3315859500,214000,214000,214500,214000,52
|
||
|
|
20241125,100800,3304712500,214000,214000,214500,214000,58
|
||
|
|
20241125,100700,3292300000,214000,214000,214500,214000,389
|
||
|
|
20241125,100600,3209026000,214000,213500,214000,213000,634
|
||
|
|
20241125,100500,3073677500,213000,213000,213500,213000,43
|
||
|
|
20241125,100400,3064514000,213500,213000,213500,213000,184
|
||
|
|
20241125,100300,3025318500,213000,213000,213500,213000,38
|
||
|
|
20241125,100200,3017219000,213000,213500,213500,213000,33
|
||
|
|
20241125,100100,3010186500,213500,213500,213500,213000,29
|
||
|
|
20241125,100000,3004008000,213500,213500,213500,213000,63
|
||
|
|
20241125,095900,2990580500,213000,213000,213500,213000,451
|
||
|
|
20241125,095800,2894517000,213500,213000,214000,213000,62
|
||
|
|
20241125,095700,2881281000,213000,213500,214000,213000,1285
|
||
|
|
20241125,095600,2607004500,214000,214000,214500,213500,653
|
||
|
|
20241125,095500,2467292500,214000,214000,214500,214000,247
|
||
|
|
20241125,095400,2414434000,214000,214500,214500,214000,30
|
||
|
|
20241125,095300,2408006500,214000,214500,214500,214000,148
|
||
|
|
20241125,095200,2376264000,214500,214000,215000,214000,74
|
||
|
|
20241125,095100,2360377500,214500,214000,214500,213500,257
|
||
|
|
20241125,095000,2305349000,213500,214000,214000,213500,83
|
||
|
|
20241125,094900,2287591500,214000,213500,214000,213500,66
|
||
|
|
20241125,094800,2273491500,213500,214000,214000,213500,189
|
||
|
|
20241125,094700,2233056000,214000,213500,214000,213500,43
|
||
|
|
20241125,094600,2223858500,213500,213500,214000,213500,45
|
||
|
|
20241125,094500,2214244500,213500,214000,214500,213500,105
|
||
|
|
20241125,094400,2191779000,214000,214000,214000,214000,58
|
||
|
|
20241125,094300,2179367000,214500,214000,214500,213500,775
|
||
|
|
20241125,094200,2013518000,214000,214000,214500,214000,48
|
||
|
|
20241125,094100,2003244500,214500,214500,214500,214000,131
|
||
|
|
20241125,094000,1975155000,214000,214000,214500,214000,52
|
||
|
|
20241125,093900,1964021500,214000,214500,214500,214000,66
|
||
|
|
20241125,093800,1949866500,214500,215000,215000,214500,626
|
||
|
|
20241125,093700,1815564000,214500,214500,214500,214500,25
|
||
|
|
20241125,093600,1810201500,215000,214500,215500,214500,32
|
||
|
|
20241125,093500,1803330500,214500,215000,215500,214500,47
|
||
|
|
20241125,093400,1793241000,214500,214500,215000,214500,105
|
||
|
|
20241125,093300,1770679500,215000,215000,215000,214500,182
|
||
|
|
20241125,093200,1731557000,214500,215000,215000,214500,390
|
||
|
|
20241125,093100,1647712000,215000,215500,215500,215000,69
|
||
|
|
20241125,093000,1632873500,215500,215000,216000,215000,70
|
||
|
|
20241125,092900,1617790500,215000,215500,215500,215000,95
|
||
|
|
20241125,092800,1597319500,215500,215000,215500,215000,286
|
||
|
|
20241125,092700,1535708000,215000,215000,215500,215000,38
|
||
|
|
20241125,092600,1527535500,215000,214500,215000,214500,198
|
||
|
|
20241125,092500,1485043000,215000,214500,215000,214500,17
|
||
|
|
20241125,092400,1481392500,214500,214500,215000,214500,38
|
||
|
|
20241125,092300,1473232500,215000,215000,215000,214500,92
|
||
|
|
20241125,092200,1453453500,215000,214500,215500,214500,114
|
||
|
|
20241125,092100,1428943500,215000,215000,215000,214500,161
|
||
|
|
20241125,092000,1394360000,215000,215500,215500,214500,687
|
||
|
|
20241125,091900,1246635500,215500,216000,216000,215000,81
|
||
|
|
20241125,091800,1229182500,215000,215000,215500,215000,161
|
||
|
|
20241125,091700,1194491000,215000,215500,215500,215000,45
|
||
|
|
20241125,091600,1184803500,215000,215500,215500,215000,7
|
||
|
|
20241125,091500,1183296500,215000,215000,216000,215000,956
|
||
|
|
20241125,091400,977295000,215500,215000,215500,215000,63
|
||
|
|
20241125,091300,963721500,215500,215000,215500,215000,68
|
||
|
|
20241125,091200,949101000,215000,214500,215000,214500,256
|
||
|
|
20241125,091100,894169000,214500,215000,215000,214500,435
|
||
|
|
20241125,091000,800790000,215000,214500,215000,214500,73
|
||
|
|
20241125,090900,785118000,214500,215500,215500,214500,695
|
||
|
|
20241125,090800,635614500,215500,215500,216000,215500,160
|
||
|
|
20241125,090700,601118500,215500,215000,215500,215000,54
|
||
|
|
20241125,090600,589505000,215000,215000,215500,215000,349
|
||
|
|
20241125,090500,514453500,215500,216000,216000,215000,291
|
||
|
|
20241125,090400,451724500,215500,216000,216500,215500,301
|
||
|
|
20241125,090300,386720500,216000,216000,216500,216000,59
|
||
|
|
20241125,090200,373959500,216500,217000,217000,216000,310
|
||
|
|
20241125,090100,306793500,217500,217500,218000,217000,360
|
||
|
|
20241125,090000,228491000,217500,217000,217500,216000,1039
|