716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,205300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,205200,107617317000,363000,363000,363000,363000,0
|
|
20241122,205100,107617317000,363000,363000,363000,363000,0
|
|
20241122,205000,107617317000,363000,363000,363000,363000,0
|
|
20241122,204900,107617317000,363000,363000,363000,363000,0
|
|
20241122,204800,107617317000,363000,363000,363000,363000,0
|
|
20241122,204700,107617317000,363000,363000,363000,363000,0
|
|
20241122,204600,107617317000,363000,363000,363000,363000,0
|
|
20241122,204500,107617317000,363000,363000,363000,363000,0
|
|
20241122,204400,107617317000,363000,363000,363000,363000,0
|
|
20241122,204300,107617317000,363000,363000,363000,363000,0
|
|
20241122,204200,107617317000,363000,363000,363000,363000,0
|
|
20241122,204100,107617317000,363000,363000,363000,363000,0
|
|
20241122,204000,107617317000,363000,363000,363000,363000,0
|
|
20241122,203900,107617317000,363000,363000,363000,363000,0
|
|
20241122,203800,107617317000,363000,363000,363000,363000,0
|
|
20241122,203700,107617317000,363000,363000,363000,363000,0
|
|
20241122,203600,107617317000,363000,363000,363000,363000,0
|
|
20241122,203500,107617317000,363000,363000,363000,363000,0
|
|
20241122,203400,107617317000,363000,363000,363000,363000,0
|
|
20241122,203300,107617317000,363000,363000,363000,363000,0
|
|
20241122,203200,107617317000,363000,363000,363000,363000,0
|
|
20241122,203100,107617317000,363000,363000,363000,363000,0
|
|
20241122,203000,107617317000,363000,363000,363000,363000,0
|
|
20241122,202900,107617317000,363000,363000,363000,363000,0
|
|
20241122,202800,107617317000,363000,363000,363000,363000,0
|
|
20241122,202700,107617317000,363000,363000,363000,363000,0
|
|
20241122,202600,107617317000,363000,363000,363000,363000,0
|
|
20241122,202500,107617317000,363000,363000,363000,363000,0
|
|
20241122,202400,107617317000,363000,363000,363000,363000,0
|
|
20241122,202300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,202200,107617317000,363000,363000,363000,363000,0
|
|
20241122,202100,107617317000,363000,363000,363000,363000,0
|
|
20241122,202000,107617317000,363000,363000,363000,363000,0
|
|
20241122,201900,107617317000,363000,363000,363000,363000,0
|
|
20241122,201800,107617317000,363000,363000,363000,363000,0
|
|
20241122,201700,107617317000,363000,363000,363000,363000,0
|
|
20241122,201600,107617317000,363000,363000,363000,363000,0
|
|
20241122,201500,107617317000,363000,363000,363000,363000,0
|
|
20241122,201400,107617317000,363000,363000,363000,363000,0
|
|
20241122,201300,107617317000,363000,363000,363000,363000,0
|
|
20241122,201200,107617317000,363000,363000,363000,363000,0
|
|
20241122,201100,107617317000,363000,363000,363000,363000,0
|
|
20241122,201000,107617317000,363000,363000,363000,363000,0
|
|
20241122,200900,107617317000,363000,363000,363000,363000,0
|
|
20241122,200800,107617317000,363000,363000,363000,363000,0
|
|
20241122,200700,107617317000,363000,363000,363000,363000,0
|
|
20241122,200600,107617317000,363000,363000,363000,363000,0
|
|
20241122,200500,107617317000,363000,363000,363000,363000,0
|
|
20241122,200400,107617317000,363000,363000,363000,363000,0
|
|
20241122,200300,107617317000,363000,363000,363000,363000,0
|
|
20241122,200200,107617317000,363000,363000,363000,363000,0
|
|
20241122,200100,107617317000,363000,363000,363000,363000,0
|
|
20241122,200000,107617317000,363000,363000,363000,363000,0
|
|
20241122,195900,107617317000,363000,363000,363000,363000,0
|
|
20241122,195800,107617317000,363000,363000,363000,363000,0
|
|
20241122,195700,107617317000,363000,363000,363000,363000,0
|
|
20241122,195600,107617317000,363000,363000,363000,363000,0
|
|
20241122,195500,107617317000,363000,363000,363000,363000,0
|
|
20241122,195400,107617317000,363000,363000,363000,363000,0
|
|
20241122,195300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,195200,107617317000,363000,363000,363000,363000,0
|
|
20241122,195100,107617317000,363000,363000,363000,363000,0
|
|
20241122,195000,107617317000,363000,363000,363000,363000,0
|
|
20241122,194900,107617317000,363000,363000,363000,363000,0
|
|
20241122,194800,107617317000,363000,363000,363000,363000,0
|
|
20241122,194700,107617317000,363000,363000,363000,363000,0
|
|
20241122,194600,107617317000,363000,363000,363000,363000,0
|
|
20241122,194500,107617317000,363000,363000,363000,363000,0
|
|
20241122,194400,107617317000,363000,363000,363000,363000,0
|
|
20241122,194300,107617317000,363000,363000,363000,363000,0
|
|
20241122,194200,107617317000,363000,363000,363000,363000,0
|
|
20241122,194100,107617317000,363000,363000,363000,363000,0
|
|
20241122,194000,107617317000,363000,363000,363000,363000,0
|
|
20241122,193900,107617317000,363000,363000,363000,363000,0
|
|
20241122,193800,107617317000,363000,363000,363000,363000,0
|
|
20241122,193700,107617317000,363000,363000,363000,363000,0
|
|
20241122,193600,107617317000,363000,363000,363000,363000,0
|
|
20241122,193500,107617317000,363000,363000,363000,363000,0
|
|
20241122,193400,107617317000,363000,363000,363000,363000,0
|
|
20241122,193300,107617317000,363000,363000,363000,363000,0
|
|
20241122,193200,107617317000,363000,363000,363000,363000,0
|
|
20241122,193100,107617317000,363000,363000,363000,363000,0
|
|
20241122,193000,107617317000,363000,363000,363000,363000,0
|
|
20241122,192900,107617317000,363000,363000,363000,363000,0
|
|
20241122,192800,107617317000,363000,363000,363000,363000,0
|
|
20241122,192700,107617317000,363000,363000,363000,363000,0
|
|
20241122,192600,107617317000,363000,363000,363000,363000,0
|
|
20241122,192500,107617317000,363000,363000,363000,363000,0
|
|
20241122,192400,107617317000,363000,363000,363000,363000,0
|
|
20241122,192300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,192200,107617317000,363000,363000,363000,363000,0
|
|
20241122,192100,107617317000,363000,363000,363000,363000,0
|
|
20241122,192000,107617317000,363000,363000,363000,363000,0
|
|
20241122,191900,107617317000,363000,363000,363000,363000,0
|
|
20241122,191800,107617317000,363000,363000,363000,363000,0
|
|
20241122,191700,107617317000,363000,363000,363000,363000,0
|
|
20241122,191600,107617317000,363000,363000,363000,363000,0
|
|
20241122,191500,107617317000,363000,363000,363000,363000,0
|
|
20241122,191400,107617317000,363000,363000,363000,363000,0
|
|
20241122,191300,107617317000,363000,363000,363000,363000,0
|
|
20241122,191200,107617317000,363000,363000,363000,363000,0
|
|
20241122,191100,107617317000,363000,363000,363000,363000,0
|
|
20241122,191000,107617317000,363000,363000,363000,363000,0
|
|
20241122,190900,107617317000,363000,363000,363000,363000,0
|
|
20241122,190800,107617317000,363000,363000,363000,363000,0
|
|
20241122,190700,107617317000,363000,363000,363000,363000,0
|
|
20241122,190600,107617317000,363000,363000,363000,363000,0
|
|
20241122,190500,107617317000,363000,363000,363000,363000,0
|
|
20241122,190400,107617317000,363000,363000,363000,363000,0
|
|
20241122,190300,107617317000,363000,363000,363000,363000,0
|
|
20241122,190200,107617317000,363000,363000,363000,363000,0
|
|
20241122,190100,107617317000,363000,363000,363000,363000,0
|
|
20241122,190000,107617317000,363000,363000,363000,363000,0
|
|
20241122,185900,107617317000,363000,363000,363000,363000,0
|
|
20241122,185800,107617317000,363000,363000,363000,363000,0
|
|
20241122,185700,107617317000,363000,363000,363000,363000,0
|
|
20241122,185600,107617317000,363000,363000,363000,363000,0
|
|
20241122,185500,107617317000,363000,363000,363000,363000,0
|
|
20241122,185400,107617317000,363000,363000,363000,363000,0
|
|
20241122,185300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,185200,107617317000,363000,363000,363000,363000,0
|
|
20241122,185100,107617317000,363000,363000,363000,363000,0
|
|
20241122,185000,107617317000,363000,363000,363000,363000,0
|
|
20241122,184900,107617317000,363000,363000,363000,363000,0
|
|
20241122,184800,107617317000,363000,363000,363000,363000,0
|
|
20241122,184700,107617317000,363000,363000,363000,363000,0
|
|
20241122,184600,107617317000,363000,363000,363000,363000,0
|
|
20241122,184500,107617317000,363000,363000,363000,363000,0
|
|
20241122,184400,107617317000,363000,363000,363000,363000,0
|
|
20241122,184300,107617317000,363000,363000,363000,363000,0
|
|
20241122,184200,107617317000,363000,363000,363000,363000,0
|
|
20241122,184100,107617317000,363000,363000,363000,363000,0
|
|
20241122,184000,107617317000,363000,363000,363000,363000,0
|
|
20241122,183900,107617317000,363000,363000,363000,363000,0
|
|
20241122,183800,107617317000,363000,363000,363000,363000,0
|
|
20241122,183700,107617317000,363000,363000,363000,363000,0
|
|
20241122,183600,107617317000,363000,363000,363000,363000,0
|
|
20241122,183500,107617317000,363000,363000,363000,363000,0
|
|
20241122,183400,107617317000,363000,363000,363000,363000,0
|
|
20241122,183300,107617317000,363000,363000,363000,363000,0
|
|
20241122,183200,107617317000,363000,363000,363000,363000,0
|
|
20241122,183100,107617317000,363000,363000,363000,363000,0
|
|
20241122,183000,107617317000,363000,363000,363000,363000,0
|
|
20241122,182900,107617317000,363000,363000,363000,363000,0
|
|
20241122,182800,107617317000,363000,363000,363000,363000,0
|
|
20241122,182700,107617317000,363000,363000,363000,363000,0
|
|
20241122,182600,107617317000,363000,363000,363000,363000,0
|
|
20241122,182500,107617317000,363000,363000,363000,363000,0
|
|
20241122,182400,107617317000,363000,363000,363000,363000,0
|
|
20241122,182300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,182200,107617317000,363000,363000,363000,363000,0
|
|
20241122,182100,107617317000,363000,363000,363000,363000,0
|
|
20241122,182000,107617317000,363000,363000,363000,363000,0
|
|
20241122,181900,107617317000,363000,363000,363000,363000,0
|
|
20241122,181800,107617317000,363000,363000,363000,363000,0
|
|
20241122,181700,107617317000,363000,363000,363000,363000,0
|
|
20241122,181600,107617317000,363000,363000,363000,363000,0
|
|
20241122,181500,107617317000,363000,363000,363000,363000,0
|
|
20241122,181400,107617317000,363000,363000,363000,363000,0
|
|
20241122,181300,107617317000,363000,363000,363000,363000,0
|
|
20241122,181200,107617317000,363000,363000,363000,363000,0
|
|
20241122,181100,107617317000,363000,363000,363000,363000,0
|
|
20241122,181000,107617317000,363000,363000,363000,363000,0
|
|
20241122,180900,107617317000,363000,363000,363000,363000,0
|
|
20241122,180800,107617317000,363000,363000,363000,363000,0
|
|
20241122,180700,107617317000,363000,363000,363000,363000,0
|
|
20241122,180600,107617317000,363000,363000,363000,363000,0
|
|
20241122,180500,107617317000,363000,363000,363000,363000,0
|
|
20241122,180400,107617317000,363000,363000,363000,363000,0
|
|
20241122,180300,107617317000,363000,363000,363000,363000,0
|
|
20241122,180200,107617317000,363000,363000,363000,363000,0
|
|
20241122,180100,107617317000,363000,363000,363000,363000,0
|
|
20241122,180000,107617317000,363000,363000,363000,363000,0
|
|
20241122,175900,107617317000,363000,363000,363000,363000,0
|
|
20241122,175800,107617317000,363000,363000,363000,363000,0
|
|
20241122,175700,107617317000,363000,363000,363000,363000,0
|
|
20241122,175600,107617317000,363000,363000,363000,363000,0
|
|
20241122,175500,107617317000,363000,363000,363000,363000,0
|
|
20241122,175400,107617317000,363000,363000,363000,363000,0
|
|
20241122,175300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,175200,107617317000,363000,363000,363000,363000,0
|
|
20241122,175100,107617317000,363000,363000,363000,363000,0
|
|
20241122,175000,107617317000,363000,363000,363000,363000,0
|
|
20241122,174900,107617317000,363000,363000,363000,363000,0
|
|
20241122,174800,107617317000,363000,363000,363000,363000,0
|
|
20241122,174700,107617317000,363000,363000,363000,363000,0
|
|
20241122,174600,107617317000,363000,363000,363000,363000,0
|
|
20241122,174500,107617317000,363000,363000,363000,363000,0
|
|
20241122,174400,107617317000,363000,363000,363000,363000,0
|
|
20241122,174300,107617317000,363000,363000,363000,363000,0
|
|
20241122,174200,107617317000,363000,363000,363000,363000,0
|
|
20241122,174100,107617317000,363000,363000,363000,363000,0
|
|
20241122,174000,107617317000,363000,363000,363000,363000,0
|
|
20241122,173900,107617317000,363000,363000,363000,363000,0
|
|
20241122,173800,107617317000,363000,363000,363000,363000,0
|
|
20241122,173700,107617317000,363000,363000,363000,363000,0
|
|
20241122,173600,107617317000,363000,363000,363000,363000,0
|
|
20241122,173500,107617317000,363000,363000,363000,363000,0
|
|
20241122,173400,107617317000,363000,363000,363000,363000,0
|
|
20241122,173300,107617317000,363000,363000,363000,363000,0
|
|
20241122,173200,107617317000,363000,363000,363000,363000,0
|
|
20241122,173100,107617317000,363000,363000,363000,363000,0
|
|
20241122,173000,107617317000,363000,363000,363000,363000,0
|
|
20241122,172900,107617317000,363000,363000,363000,363000,0
|
|
20241122,172800,107617317000,363000,363000,363000,363000,0
|
|
20241122,172700,107617317000,363000,363000,363000,363000,0
|
|
20241122,172600,107617317000,363000,363000,363000,363000,0
|
|
20241122,172500,107617317000,363000,363000,363000,363000,0
|
|
20241122,172400,107617317000,363000,363000,363000,363000,0
|
|
20241122,172300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,172200,107617317000,363000,363000,363000,363000,0
|
|
20241122,172100,107617317000,363000,363000,363000,363000,0
|
|
20241122,172000,107617317000,363000,363000,363000,363000,0
|
|
20241122,171900,107617317000,363000,363000,363000,363000,0
|
|
20241122,171800,107617317000,363000,363000,363000,363000,0
|
|
20241122,171700,107617317000,363000,363000,363000,363000,0
|
|
20241122,171600,107617317000,363000,363000,363000,363000,0
|
|
20241122,171500,107617317000,363000,363000,363000,363000,0
|
|
20241122,171400,107617317000,363000,363000,363000,363000,0
|
|
20241122,171300,107617317000,363000,363000,363000,363000,0
|
|
20241122,171200,107617317000,363000,363000,363000,363000,0
|
|
20241122,171100,107617317000,363000,363000,363000,363000,0
|
|
20241122,171000,107617317000,363000,363000,363000,363000,0
|
|
20241122,170900,107617317000,363000,363000,363000,363000,0
|
|
20241122,170800,107617317000,363000,363000,363000,363000,0
|
|
20241122,170700,107617317000,363000,363000,363000,363000,0
|
|
20241122,170600,107617317000,363000,363000,363000,363000,0
|
|
20241122,170500,107617317000,363000,363000,363000,363000,0
|
|
20241122,170400,107617317000,363000,363000,363000,363000,0
|
|
20241122,170300,107617317000,363000,363000,363000,363000,0
|
|
20241122,170200,107617317000,363000,363000,363000,363000,0
|
|
20241122,170100,107617317000,363000,363000,363000,363000,0
|
|
20241122,170000,107617317000,363000,363000,363000,363000,0
|
|
20241122,165900,107617317000,363000,363000,363000,363000,0
|
|
20241122,165800,107617317000,363000,363000,363000,363000,0
|
|
20241122,165700,107617317000,363000,363000,363000,363000,0
|
|
20241122,165600,107617317000,363000,363000,363000,363000,0
|
|
20241122,165500,107617317000,363000,363000,363000,363000,0
|
|
20241122,165400,107617317000,363000,363000,363000,363000,0
|
|
20241122,165300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,165200,107617317000,363000,363000,363000,363000,0
|
|
20241122,165100,107617317000,363000,363000,363000,363000,0
|
|
20241122,165000,107617317000,363000,363000,363000,363000,0
|
|
20241122,164900,107617317000,363000,363000,363000,363000,0
|
|
20241122,164800,107617317000,363000,363000,363000,363000,0
|
|
20241122,164700,107617317000,363000,363000,363000,363000,0
|
|
20241122,164600,107617317000,363000,363000,363000,363000,0
|
|
20241122,164500,107617317000,363000,363000,363000,363000,0
|
|
20241122,164400,107617317000,363000,363000,363000,363000,0
|
|
20241122,164300,107617317000,363000,363000,363000,363000,0
|
|
20241122,164200,107617317000,363000,363000,363000,363000,0
|
|
20241122,164100,107617317000,363000,363000,363000,363000,0
|
|
20241122,164000,107617317000,363000,363000,363000,363000,0
|
|
20241122,163900,107617317000,363000,363000,363000,363000,0
|
|
20241122,163800,107617317000,363000,363000,363000,363000,0
|
|
20241122,163700,107617317000,363000,363000,363000,363000,0
|
|
20241122,163600,107617317000,363000,363000,363000,363000,0
|
|
20241122,163500,107617317000,363000,363000,363000,363000,0
|
|
20241122,163400,107617317000,363000,363000,363000,363000,0
|
|
20241122,163300,107617317000,363000,363000,363000,363000,0
|
|
20241122,163200,107617317000,363000,363000,363000,363000,0
|
|
20241122,163100,107617317000,363000,363000,363000,363000,0
|
|
20241122,163000,107617317000,363000,363000,363000,363000,0
|
|
20241122,162900,107617317000,363000,363000,363000,363000,0
|
|
20241122,162800,107617317000,363000,363000,363000,363000,0
|
|
20241122,162700,107617317000,363000,363000,363000,363000,0
|
|
20241122,162600,107617317000,363000,363000,363000,363000,0
|
|
20241122,162500,107617317000,363000,363000,363000,363000,0
|
|
20241122,162400,107617317000,363000,363000,363000,363000,0
|
|
20241122,162300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,162200,107617317000,363000,363000,363000,363000,0
|
|
20241122,162100,107617317000,363000,363000,363000,363000,0
|
|
20241122,162000,107617317000,363000,363000,363000,363000,0
|
|
20241122,161900,107617317000,363000,363000,363000,363000,0
|
|
20241122,161800,107617317000,363000,363000,363000,363000,0
|
|
20241122,161700,107617317000,363000,363000,363000,363000,0
|
|
20241122,161600,107617317000,363000,363000,363000,363000,0
|
|
20241122,161500,107617317000,363000,363000,363000,363000,0
|
|
20241122,161400,107617317000,363000,363000,363000,363000,0
|
|
20241122,161300,107617317000,363000,363000,363000,363000,0
|
|
20241122,161200,107617317000,363000,363000,363000,363000,0
|
|
20241122,161100,107617317000,363000,363000,363000,363000,0
|
|
20241122,161000,107617317000,363000,363000,363000,363000,0
|
|
20241122,160900,107617317000,363000,363000,363000,363000,0
|
|
20241122,160800,107617317000,363000,363000,363000,363000,0
|
|
20241122,160700,107617317000,363000,363000,363000,363000,0
|
|
20241122,160600,107617317000,363000,363000,363000,363000,0
|
|
20241122,160500,107617317000,363000,363000,363000,363000,0
|
|
20241122,160400,107617317000,363000,363000,363000,363000,0
|
|
20241122,160300,107617317000,363000,363000,363000,363000,0
|
|
20241122,160200,107617317000,363000,363000,363000,363000,0
|
|
20241122,160100,107617317000,363000,363000,363000,363000,0
|
|
20241122,160000,107617317000,363000,363000,363000,363000,0
|
|
20241122,155900,107617317000,363000,363000,363000,363000,0
|
|
20241122,155800,107617317000,363000,363000,363000,363000,0
|
|
20241122,155700,107617317000,363000,363000,363000,363000,0
|
|
20241122,155600,107617317000,363000,363000,363000,363000,0
|
|
20241122,155500,107617317000,363000,363000,363000,363000,0
|
|
20241122,155400,107617317000,363000,363000,363000,363000,0
|
|
20241122,155300,107617317000,363000,363000,363000,363000,10049
|
|
20241122,155200,107617317000,363000,363000,363000,363000,0
|
|
20241122,155100,107617317000,363000,363000,363000,363000,0
|
|
20241122,155000,107617317000,363000,363000,363000,363000,0
|
|
20241122,154900,107617317000,363000,363000,363000,363000,0
|
|
20241122,154800,107617317000,363000,363000,363000,363000,0
|
|
20241122,154700,107617317000,363000,363000,363000,363000,0
|
|
20241122,154600,107617317000,363000,363000,363000,363000,0
|
|
20241122,154500,107617317000,363000,363000,363000,363000,0
|
|
20241122,154400,107617317000,363000,363000,363000,363000,0
|
|
20241122,154300,107617317000,363000,363000,363000,363000,0
|
|
20241122,154200,107617317000,363000,363000,363000,363000,0
|
|
20241122,154100,107617317000,363000,363000,363000,363000,0
|
|
20241122,154000,107617317000,363000,363000,363000,363000,0
|
|
20241122,153900,107617317000,363000,363000,363000,363000,0
|
|
20241122,153800,107617317000,363000,363000,363000,363000,0
|
|
20241122,153700,107617317000,363000,363000,363000,363000,0
|
|
20241122,153600,107617317000,363000,363000,363000,363000,0
|
|
20241122,153500,107617317000,363000,363000,363000,363000,0
|
|
20241122,153400,107617317000,363000,363000,363000,363000,0
|
|
20241122,153300,107617317000,363000,363000,363000,363000,0
|
|
20241122,153200,107617317000,363000,363000,363000,363000,0
|
|
20241122,153100,107617317000,363000,363000,363000,363000,0
|
|
20241122,153000,107617317000,363000,363000,363000,363000,10049
|
|
20241122,152900,103969530000,363500,363500,363500,363500,0
|
|
20241122,152800,103969530000,363500,363500,363500,363500,0
|
|
20241122,152700,103969530000,363500,363500,363500,363500,0
|
|
20241122,152600,103969530000,363500,363500,363500,363500,0
|
|
20241122,152500,103969530000,363500,363500,363500,363500,0
|
|
20241122,152400,103969530000,363500,363500,363500,363500,0
|
|
20241122,152300,103969530000,363500,363500,363500,363500,0
|
|
20241122,152200,103969530000,363500,363500,363500,363500,0
|
|
20241122,152100,103969530000,363500,363500,363500,363500,0
|
|
20241122,152000,103969530000,363500,363500,363500,363500,0
|
|
20241122,151900,103969530000,363500,363500,364000,363500,494
|
|
20241122,151800,103789807000,364000,364000,364000,363000,603
|
|
20241122,151700,103570550500,364000,363500,364000,363000,705
|
|
20241122,151600,103314299500,363500,363500,363500,363000,383
|
|
20241122,151500,103175129500,363000,363500,363500,363000,249
|
|
20241122,151400,103084649000,363500,363500,363500,363000,334
|
|
20241122,151300,102963317500,363500,363500,363500,363000,341
|
|
20241122,151200,102839388500,363000,363500,363500,363000,252
|
|
20241122,151100,102747879500,363500,363500,363500,363000,212
|
|
20241122,151000,102670889500,363000,363500,363500,363000,270
|
|
20241122,150900,102572850500,363500,363500,363500,363000,415
|
|
20241122,150800,102422147000,363000,363500,363500,363000,346
|
|
20241122,150700,102296514000,363500,363000,363500,363000,125
|
|
20241122,150600,102251117000,363000,363500,363500,363000,293
|
|
20241122,150500,102144736000,363000,363500,363500,363000,138
|
|
20241122,150400,102094626500,363000,363500,363500,363000,123
|
|
20241122,150300,102049941500,363500,362500,363500,362000,296
|
|
20241122,150200,101942642500,362500,363500,363500,362000,531
|
|
20241122,150100,101749938000,364000,364500,365000,363500,598
|
|
20241122,150000,101532163000,365000,362500,365000,362500,3555
|
|
20241122,145900,100238181000,362500,362000,362500,362000,251
|
|
20241122,145800,100147254500,362000,362500,362500,362000,154
|
|
20241122,145700,100091462000,362500,361500,362500,361500,1575
|
|
20241122,145600,99521539500,361500,361500,362000,361500,430
|
|
20241122,145500,99366068500,362000,362000,362000,361500,479
|
|
20241122,145400,99192863000,361500,361000,361500,361000,1067
|
|
20241122,145300,98807311500,361000,361500,361500,361000,457
|
|
20241122,145200,98642313000,361500,362000,362000,361000,632
|
|
20241122,145100,98414053000,361500,361500,362000,361500,441
|
|
20241122,145000,98254553000,361500,361500,362000,361500,585
|
|
20241122,144900,98043056500,361500,361500,362000,361500,509
|
|
20241122,144800,97858949500,361500,361000,362000,361000,938
|
|
20241122,144700,97519837000,361000,362000,362000,361000,478
|
|
20241122,144600,97347199500,361500,361500,362000,361000,812
|
|
20241122,144500,97053789000,361000,362000,362000,361000,533
|
|
20241122,144400,96861175500,361500,361500,362000,361500,632
|
|
20241122,144300,96632631500,361500,360500,362500,360500,1318
|
|
20241122,144200,96156350500,360500,361000,361500,360500,696
|
|
20241122,144100,95905093500,361000,361000,361500,361000,370
|
|
20241122,144000,95771495000,361000,361500,361500,361000,816
|
|
20241122,143900,95476855000,361500,361500,362000,361000,1087
|
|
20241122,143800,95084073500,362000,362500,362500,361500,484
|
|
20241122,143700,94908868000,362500,362500,363000,362000,638
|
|
20241122,143600,94677720500,362500,362500,363000,362500,450
|
|
20241122,143500,94514579000,362500,363000,363000,362500,428
|
|
20241122,143400,94359395500,363000,362500,363000,362000,900
|
|
20241122,143300,94033129500,362000,362000,362500,362000,1398
|
|
20241122,143200,93526925000,362000,361500,362000,361500,696
|
|
20241122,143100,93275293000,361500,362000,362000,361500,697
|
|
20241122,143000,93023313000,362000,362000,362000,361000,584
|
|
20241122,142900,92812139500,361500,361000,362000,361000,1191
|
|
20241122,142800,92381603000,361000,361500,361500,361000,535
|
|
20241122,142700,92188401000,361500,361000,362000,361000,784
|
|
20241122,142600,91904958500,361000,361000,361500,361000,1176
|
|
20241122,142500,91480253000,361000,362000,362000,361000,533
|
|
20241122,142400,91287595000,361500,361500,362000,361500,559
|
|
20241122,142300,91085482500,362000,361500,362000,361000,1583
|
|
20241122,142200,90513399500,361500,361500,361500,361000,457
|
|
20241122,142100,90348351500,361000,361500,361500,361000,505
|
|
20241122,142000,90165972500,361500,361000,361500,361000,527
|
|
20241122,141900,89975685000,361500,361000,361500,361000,1496
|
|
20241122,141800,89435262000,361500,360000,361500,360000,3303
|
|
20241122,141700,88244197000,360500,360500,361000,360000,2772
|
|
20241122,141600,87245994500,360500,360500,361000,360500,643
|
|
20241122,141500,87014173000,360500,361000,361000,360500,704
|
|
20241122,141400,86760353000,360500,360500,361000,360500,488
|
|
20241122,141300,86584407000,361000,360500,361000,360500,925
|
|
20241122,141200,86250912000,360500,361500,361500,360500,514
|
|
20241122,141100,86065506000,361000,361000,361500,360500,940
|
|
20241122,141000,85726203500,360500,361000,361500,360500,1180
|
|
20241122,140900,85300179500,361500,362000,362500,361000,1558
|
|
20241122,140800,84737069000,362500,362000,362500,362000,427
|
|
20241122,140700,84582474500,362500,362000,362500,362000,873
|
|
20241122,140600,84266373000,362000,362000,362500,362000,434
|
|
20241122,140500,84109237500,362500,363000,363000,362000,1330
|
|
20241122,140400,83627280000,362500,363500,363500,362500,561
|
|
20241122,140300,83423731000,363500,363000,363500,363000,459
|
|
20241122,140200,83257098000,363500,363000,363500,363000,473
|
|
20241122,140100,83085376000,363500,363000,363500,363000,457
|
|
20241122,140000,82919437500,363000,363000,363500,363000,546
|
|
20241122,135900,82721199500,363000,363500,364000,363000,538
|
|
20241122,135800,82525639500,363500,364000,364000,363500,406
|
|
20241122,135700,82377998500,364000,364000,364000,363500,509
|
|
20241122,135600,82192931500,364000,363500,364500,363500,782
|
|
20241122,135500,81908337000,363500,364500,364500,363500,366
|
|
20241122,135400,81775194000,364000,364500,364500,364000,301
|
|
20241122,135300,81665609500,364000,364500,364500,364000,257
|
|
20241122,135200,81572044000,364500,364500,364500,364000,318
|
|
20241122,135100,81456232000,364500,364500,365000,364000,389
|
|
20241122,135000,81314473500,364500,364000,365000,363500,732
|
|
20241122,134900,81047856500,363500,363500,364000,363500,294
|
|
20241122,134800,80940954500,364000,363000,364000,362500,1104
|
|
20241122,134700,80540024000,362500,362500,363000,362500,317
|
|
20241122,134600,80425062500,362500,362500,363000,362500,441
|
|
20241122,134500,80265164000,362500,362500,363000,362500,848
|
|
20241122,134400,79957485000,362500,362500,363000,362500,377
|
|
20241122,134300,79820807000,362500,363000,363500,362500,320
|
|
20241122,134200,79704700000,363000,363000,363500,363000,515
|
|
20241122,134100,79517750500,363500,363000,363500,363000,258
|
|
20241122,134000,79424087500,363000,363500,363500,363000,264
|
|
20241122,133900,79328218000,363500,364000,364000,363000,546
|
|
20241122,133800,79129858000,363500,364000,364000,363500,239
|
|
20241122,133700,79042952500,363500,363500,364000,363500,240
|
|
20241122,133600,78955694000,364000,363500,364000,363500,386
|
|
20241122,133500,78815275000,363500,364500,364500,363500,267
|
|
20241122,133400,78718113000,364500,363000,364500,363000,655
|
|
20241122,133300,78479807500,363000,364000,364000,363000,275
|
|
20241122,133200,78379849000,364000,363500,364500,363000,690
|
|
20241122,133100,78128745000,363500,363500,364000,363500,516
|
|
20241122,133000,77941172000,363500,363500,364000,363500,353
|
|
20241122,132900,77812842000,363500,363500,364000,363500,276
|
|
20241122,132800,77712510000,363500,364000,364000,363500,381
|
|
20241122,132700,77573983000,364000,364500,364500,364000,336
|
|
20241122,132600,77451673500,364500,364000,364500,364000,341
|
|
20241122,132500,77327530000,364500,364000,364500,364000,318
|
|
20241122,132400,77211755000,364000,362500,364000,362500,896
|
|
20241122,132300,76886432500,362500,362500,363000,362500,463
|
|
20241122,132200,76718578500,362500,362500,363000,362500,336
|
|
20241122,132100,76596737000,362500,362500,363000,362500,296
|
|
20241122,132000,76489432000,363000,362500,363000,362500,313
|
|
20241122,131900,76375931000,362500,362000,363000,362000,759
|
|
20241122,131800,76100833500,362000,362500,362500,362000,432
|
|
20241122,131700,75944426000,362000,362500,363000,362000,744
|
|
20241122,131600,75674716000,362500,363000,363500,362500,393
|
|
20241122,131500,75532094000,363000,363500,363500,363000,316
|
|
20241122,131400,75417369000,363000,363000,363500,363000,423
|
|
20241122,131300,75263794000,363000,363500,363500,363000,239
|
|
20241122,131200,75177023500,363000,363500,364000,363000,467
|
|
20241122,131100,75007269000,363500,363500,364000,363500,287
|
|
20241122,131000,74902899500,363500,363500,364000,363500,229
|
|
20241122,130900,74819606000,363500,363500,364000,363500,290
|
|
20241122,130800,74714136000,364000,363000,364000,363000,624
|
|
20241122,130700,74487398000,363000,363000,363500,363000,521
|
|
20241122,130600,74298245000,363500,362500,364000,362500,1354
|
|
20241122,130500,73806575000,363000,363000,363000,362500,345
|
|
20241122,130400,73681463000,363000,363000,363500,362500,1300
|
|
20241122,130300,73209652000,363000,363500,363500,363000,492
|
|
20241122,130200,73030968000,363500,363500,364000,363500,723
|
|
20241122,130100,72768135000,364000,363500,364000,363500,419
|
|
20241122,130000,72615807000,363500,364000,364000,363500,495
|
|
20241122,125900,72435853000,363500,364500,364500,363500,2735
|
|
20241122,125800,71440312000,364500,364000,364500,364000,402
|
|
20241122,125700,71293881500,364500,364000,364500,364000,488
|
|
20241122,125600,71116208500,364500,364000,364500,364000,281
|
|
20241122,125500,71013853000,364500,364000,364500,364000,913
|
|
20241122,125400,70681266000,364500,364500,365000,364000,996
|
|
20241122,125300,70318337000,365000,365000,365000,364500,348
|
|
20241122,125200,70191484000,365000,364500,365000,364500,236
|
|
20241122,125100,70105448500,365000,365000,365000,364500,300
|
|
20241122,125000,69996092000,364500,365000,365000,364500,396
|
|
20241122,124900,69851683000,365000,364500,365000,364500,266
|
|
20241122,124800,69754705500,364500,364500,365000,364500,305
|
|
20241122,124700,69643523000,364500,364500,365000,364500,236
|
|
20241122,124600,69557491000,364500,365000,365000,364500,298
|
|
20241122,124500,69448820500,364500,364500,365000,364500,381
|
|
20241122,124400,69309862500,364500,365000,365000,364500,576
|
|
20241122,124300,69099902000,364500,364500,365000,364500,689
|
|
20241122,124200,68848726500,364500,365000,365000,364500,456
|
|
20241122,124100,68682476000,365000,365000,365000,364500,277
|
|
20241122,124000,68581490000,364500,364500,365000,364500,219
|
|
20241122,123900,68501649000,364500,364500,365000,364500,204
|
|
20241122,123800,68427283500,364500,364500,365000,364500,1462
|
|
20241122,123700,67893838500,364500,364500,365000,364500,341
|
|
20241122,123600,67769519000,364500,364500,365000,364500,462
|
|
20241122,123500,67601110000,364500,364500,365000,364500,146
|
|
20241122,123400,67547866000,365000,365000,365000,364500,306
|
|
20241122,123300,67436321000,364500,365500,365500,364500,999
|
|
20241122,123200,67071816000,365500,365000,365500,365000,311
|
|
20241122,123100,66958274500,365000,365500,365500,365000,693
|
|
20241122,123000,66705245500,365500,366000,366500,365000,2397
|
|
20241122,122900,65828636500,366500,366500,367000,366000,642
|
|
20241122,122800,65593356000,366500,366500,367000,366500,257
|
|
20241122,122700,65499146000,366500,367000,367000,366500,102
|
|
20241122,122600,65461747500,367000,367000,367500,366500,664
|
|
20241122,122500,65218063500,367000,367000,367500,367000,272
|
|
20241122,122400,65118232000,367000,367000,367500,367000,219
|
|
20241122,122300,65037806500,367500,367000,367500,367000,93
|
|
20241122,122200,65003663000,367000,367000,367500,367000,293
|
|
20241122,122100,64896125000,367000,367000,367500,367000,124
|
|
20241122,122000,64850603500,367000,368000,368000,367000,1561
|
|
20241122,121900,64277046000,368000,368000,368000,367500,139
|
|
20241122,121800,64225917500,368000,367500,368000,367500,338
|
|
20241122,121700,64101661500,367500,367500,367500,367000,1235
|
|
20241122,121600,63647834500,367000,367500,367500,367000,119
|
|
20241122,121500,63604143500,367500,367500,367500,367000,182
|
|
20241122,121400,63537324500,367500,367000,367500,367000,1512
|
|
20241122,121300,62981769000,367000,367500,367500,367000,224
|
|
20241122,121200,62899552500,367500,366500,367500,366500,337
|
|
20241122,121100,62775829000,366500,367000,367500,366500,71
|
|
20241122,121000,62749785500,367000,367500,367500,367000,282
|
|
20241122,120900,62646266000,367500,367000,367500,367000,179
|
|
20241122,120800,62580569000,367500,367500,367500,367000,179
|
|
20241122,120700,62514848000,367000,367000,367500,367000,155
|
|
20241122,120600,62457954000,367500,367000,367500,367000,144
|
|
20241122,120500,62405089000,367000,367500,367500,367000,164
|
|
20241122,120400,62344890500,367000,367000,367500,367000,413
|
|
20241122,120300,62193157500,367000,367500,367500,367000,240
|
|
20241122,120200,62105003500,367500,367500,367500,367000,423
|
|
20241122,120100,61949588500,367500,367000,368000,367000,393
|
|
20241122,120000,61805149500,367000,368000,368000,367000,154
|
|
20241122,115900,61748592000,368000,368000,368500,367500,557
|
|
20241122,115800,61543593500,368500,368500,368500,368000,258
|
|
20241122,115700,61448544000,368500,368000,368500,367500,234
|
|
20241122,115600,61362430000,368000,368500,368500,367500,619
|
|
20241122,115500,61134662000,368000,368000,368500,368000,329
|
|
20241122,115400,61013480500,368000,368500,369000,368000,245
|
|
20241122,115300,60923185000,368500,366500,369500,366500,2902
|
|
20241122,115200,59855912500,366500,367000,367000,366500,264
|
|
20241122,115100,59759146000,366500,367000,367000,366500,170
|
|
20241122,115000,59696816500,366500,366500,367000,366500,143
|
|
20241122,114900,59644398000,366500,367000,367000,366500,180
|
|
20241122,114800,59578404000,366500,367000,367000,366500,166
|
|
20241122,114700,59517549500,367000,367000,367500,366500,1492
|
|
20241122,114600,58969845500,367500,367500,367500,367000,275
|
|
20241122,114500,58868844000,367500,367000,367500,367000,323
|
|
20241122,114400,58750273000,367500,367500,368000,367500,316
|
|
20241122,114300,58634126500,367500,367500,368000,367500,213
|
|
20241122,114200,58555830000,368000,367500,368000,367500,476
|
|
20241122,114100,58380886500,368000,367500,368000,367500,365
|
|
20241122,114000,58246642000,368000,367500,368000,367500,294
|
|
20241122,113900,58138528000,368000,368000,368000,367000,533
|
|
20241122,113800,57942624500,368000,368000,368000,367500,390
|
|
20241122,113700,57799255000,368000,369000,369000,367500,550
|
|
20241122,113600,57596778000,369000,369000,369500,368500,355
|
|
20241122,113500,57465796500,369000,369500,370000,369000,552
|
|
20241122,113400,57261941000,370000,369500,370000,369500,76
|
|
20241122,113300,57233844000,369500,369500,370000,369500,308
|
|
20241122,113200,57120025000,370000,369500,370000,369500,54
|
|
20241122,113100,57100065000,370000,369500,370000,369500,150
|
|
20241122,113000,57044631500,369500,370000,370000,369500,92
|
|
20241122,112900,57010618000,369500,370000,370500,369500,117
|
|
20241122,112800,56967321500,370000,369500,370500,369500,202
|
|
20241122,112700,56892529500,369500,370000,370500,369500,290
|
|
20241122,112600,56785289500,370000,370500,370500,370000,199
|
|
20241122,112500,56711640000,370500,370000,370500,369500,473
|
|
20241122,112400,56536641000,370500,371000,371000,370000,134
|
|
20241122,112300,56487009500,371000,371000,371000,370500,306
|
|
20241122,112200,56373554500,371500,372000,372000,371000,761
|
|
20241122,112100,56090712000,372500,372500,373000,372000,505
|
|
20241122,112000,55902621500,372500,372500,373000,372500,290
|
|
20241122,111900,55794541000,373000,372500,373000,372500,719
|
|
20241122,111800,55526452000,372500,372500,373000,372500,399
|
|
20241122,111700,55377789500,372500,373500,374000,372500,867
|
|
20241122,111600,55054217500,374000,374000,374500,373500,978
|
|
20241122,111500,54688288000,374500,373000,374500,373000,3659
|
|
20241122,111400,53320273500,373000,373000,373500,373000,627
|
|
20241122,111300,53086305000,373500,371500,373500,371500,11217
|
|
20241122,111200,48908029000,372000,371500,372000,371500,305
|
|
20241122,111100,48794672500,371500,371500,372000,371500,459
|
|
20241122,111000,48624082000,371500,371000,372000,371000,814
|
|
20241122,110900,48321545000,371500,371000,371500,371000,1763
|
|
20241122,110800,47666837000,371000,371000,371500,371000,1943
|
|
20241122,110700,46945078000,371500,371000,371500,371000,311
|
|
20241122,110600,46829673000,371000,370500,371000,369500,2524
|
|
20241122,110500,45894631500,370000,370000,370500,369500,806
|
|
20241122,110400,45596540000,370000,369000,370000,368500,1084
|
|
20241122,110300,45196065000,369000,367500,369000,367000,451
|
|
20241122,110200,45029988500,367500,367500,367500,367000,176
|
|
20241122,110100,44965321000,367500,367500,368000,366500,1339
|
|
20241122,110000,44473434000,367500,366500,367500,366500,342
|
|
20241122,105900,44347925500,366500,365000,367000,365000,986
|
|
20241122,105800,43987055500,365500,365000,365500,365000,364
|
|
20241122,105700,43854124500,365500,365000,365500,364500,376
|
|
20241122,105600,43716745500,364500,364000,365500,363500,1615
|
|
20241122,105500,43127833000,363500,364500,365000,363500,1762
|
|
20241122,105400,42486268000,364500,364500,365000,364500,460
|
|
20241122,105300,42318467500,364500,366000,366000,364500,1282
|
|
20241122,105200,41850326500,366000,366500,366500,365500,422
|
|
20241122,105100,41695870500,366000,367000,367000,366000,430
|
|
20241122,105000,41538291500,367000,367500,368500,366500,1079
|
|
20241122,104900,41141486500,368000,366500,369000,366500,2690
|
|
20241122,104800,40151780000,366500,367000,367000,366500,264
|
|
20241122,104700,40054915500,366500,367000,367000,366500,359
|
|
20241122,104600,39923331000,367000,367000,367000,366500,129
|
|
20241122,104500,39876013000,367000,367000,367500,366500,304
|
|
20241122,104400,39764447500,367000,368000,368000,367000,515
|
|
20241122,104300,39575222000,367500,367500,367500,367000,295
|
|
20241122,104200,39466826500,367000,367000,367500,366500,731
|
|
20241122,104100,39198564500,366500,367000,367000,366500,153
|
|
20241122,104000,39142462000,367000,366500,367000,366000,587
|
|
20241122,103900,38927282500,366500,366500,366500,366000,144
|
|
20241122,103800,38874522500,366500,366500,366500,366000,378
|
|
20241122,103700,38736082500,366500,366000,366500,365500,247
|
|
20241122,103600,38645639000,366000,366500,366500,365500,357
|
|
20241122,103500,38514978000,366500,366000,367000,365500,1095
|
|
20241122,103400,38114039000,366000,365000,366000,365000,948
|
|
20241122,103300,37767754500,365000,365000,365500,364500,1021
|
|
20241122,103200,37395260000,365500,366000,366500,365000,2446
|
|
20241122,103100,36501405500,366000,367000,367500,366000,1090
|
|
20241122,103000,36101629500,367000,367500,368500,367000,928
|
|
20241122,102900,35760338000,368000,367500,368000,367500,168
|
|
20241122,102800,35698540000,367500,368000,368000,367500,821
|
|
20241122,102700,35396673500,368000,369000,369000,367500,1197
|
|
20241122,102600,34956259500,368500,368500,369000,368000,529
|
|
20241122,102500,34761317500,368500,369000,369000,368000,1135
|
|
20241122,102400,34343025500,369000,369000,369000,368500,101
|
|
20241122,102300,34305776000,369000,368500,369000,368500,206
|
|
20241122,102200,34229829500,368500,369000,369000,368500,816
|
|
20241122,102100,33929111000,369000,369000,369500,368500,855
|
|
20241122,102000,33613598000,369500,370000,370500,369500,621
|
|
20241122,101900,33383994000,370500,370000,370500,370000,325
|
|
20241122,101800,33263660500,370500,370500,370500,370000,134
|
|
20241122,101700,33214031500,370500,370500,370500,370000,266
|
|
20241122,101600,33115564000,370500,370000,370500,370000,361
|
|
20241122,101500,32981883500,370000,371000,371000,370000,511
|
|
20241122,101400,32792654500,371000,370500,371000,370500,125
|
|
20241122,101300,32746309000,370500,371000,371500,370500,997
|
|
20241122,101200,32376661000,371000,371500,372000,371000,620
|
|
20241122,101100,32146435500,371500,371500,372000,371000,1494
|
|
20241122,101000,31591246000,372000,372000,372000,371500,284
|
|
20241122,100900,31485703500,372000,371500,372000,371000,614
|
|
20241122,100800,31257632000,371500,372000,372000,371500,400
|
|
20241122,100700,31108982500,371500,372000,372000,371500,243
|
|
20241122,100600,31018649500,372000,372000,372000,371500,161
|
|
20241122,100500,30958792000,371500,372000,372000,371500,435
|
|
20241122,100400,30796991000,372000,373000,373000,372000,905
|
|
20241122,100300,30459843000,373000,373000,373000,372500,178
|
|
20241122,100200,30393469500,373000,373000,373000,372500,461
|
|
20241122,100100,30221599000,373000,373000,373000,372500,649
|
|
20241122,100000,29979654000,373000,371500,373000,371000,3955
|
|
20241122,095900,28507865000,371500,371500,371500,371000,145
|
|
20241122,095800,28454018500,371000,371500,371500,371000,545
|
|
20241122,095700,28251782500,371500,371500,371500,371000,155
|
|
20241122,095600,28194240500,371500,371500,371500,371000,105
|
|
20241122,095500,28155239500,371500,371500,371500,371000,110
|
|
20241122,095400,28114384000,371500,371500,371500,371000,415
|
|
20241122,095300,27960273000,371500,370000,371500,370000,1569
|
|
20241122,095200,27378105000,370500,370500,370500,370000,152
|
|
20241122,095100,27321791000,370500,371000,371000,370000,380
|
|
20241122,095000,27180964000,371000,370500,371000,370500,137
|
|
20241122,094900,27130144000,371000,371000,371000,370500,154
|
|
20241122,094800,27073041000,371000,371000,371000,370500,276
|
|
20241122,094700,26970684500,371000,370500,371000,370000,259
|
|
20241122,094600,26874678000,370500,370500,370500,370000,590
|
|
20241122,094500,26656152000,370500,370000,371500,370000,2824
|
|
20241122,094400,25609801000,370000,368500,370000,368500,968
|
|
20241122,094300,25252693500,368500,369500,369500,368500,537
|
|
20241122,094200,25054609500,369500,369500,370000,369000,540
|
|
20241122,094100,24855141500,369500,370000,370000,369000,396
|
|
20241122,094000,24708919000,369500,370000,370000,369500,118
|
|
20241122,093900,24665283000,370000,370000,370000,369500,188
|
|
20241122,093800,24595768000,370000,370000,370000,369500,354
|
|
20241122,093700,24464805500,370000,370000,370500,370000,156
|
|
20241122,093600,24407055000,370500,370000,370500,370000,702
|
|
20241122,093500,24147166500,370000,369500,370000,369500,265
|
|
20241122,093400,24049166000,370000,369500,370000,369000,612
|
|
20241122,093300,23823022000,369500,368000,370000,368000,519
|
|
20241122,093200,23631723000,368000,371000,371000,368000,766
|
|
20241122,093100,23348623500,371000,371500,371500,370500,1319
|
|
20241122,093000,22859060000,371500,370000,371500,370000,1229
|
|
20241122,092900,22403251000,370000,368500,370000,368500,888
|
|
20241122,092800,22075159500,369000,367500,369000,367500,963
|
|
20241122,092700,21720759500,367500,368500,368500,367500,1229
|
|
20241122,092600,21268462000,368000,370500,370500,368000,1302
|
|
20241122,092500,20787512500,370500,370500,371000,370000,858
|
|
20241122,092400,20469719000,370500,371500,371500,370000,877
|
|
20241122,092300,20144566000,371500,373000,373000,371000,1541
|
|
20241122,092200,19571295500,373000,372000,373000,371500,3855
|
|
20241122,092100,18136669500,372000,372000,372000,371000,1742
|
|
20241122,092000,17489449500,371500,370500,372000,370500,2258
|
|
20241122,091900,16650852500,370500,371500,372000,370500,2099
|
|
20241122,091800,15871041500,372000,371500,372000,371000,1904
|
|
20241122,091700,15163508500,371500,370500,371500,370500,3206
|
|
20241122,091600,13974357000,370500,368000,370500,367000,7992
|
|
20241122,091500,11025594500,368000,368000,368000,367500,885
|
|
20241122,091400,10700242000,368000,366500,368000,366500,1863
|
|
20241122,091300,10015209000,366500,366000,367000,366000,1054
|
|
20241122,091200,9628993000,366000,367000,367000,366000,583
|
|
20241122,091100,9415203500,367500,367500,368000,367000,590
|
|
20241122,091000,9198484000,367500,366500,368000,366000,2199
|
|
20241122,090900,8391864500,366500,367000,367000,366000,791
|
|
20241122,090800,8101783000,367000,366500,368000,366500,3624
|
|
20241122,090700,6770542000,367000,366500,367500,366500,3214
|
|
20241122,090600,5590466500,367000,364000,367000,363500,3882
|
|
20241122,090500,4173019000,363500,362500,364000,362000,1712
|
|
20241122,090400,3551131000,362500,362000,363000,362000,842
|
|
20241122,090300,3245961500,362500,360500,362500,360500,1050
|
|
20241122,090200,2866888000,360500,361500,362000,360000,1399
|
|
20241122,090100,2361859500,361000,361000,362500,360500,2493
|
|
20241122,090000,1460800500,360500,360000,361500,360000,3472
|