726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,210300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,210200,116169055000,365000,365000,365000,365000,0
|
|
20241126,210100,116169055000,365000,365000,365000,365000,0
|
|
20241126,210000,116169055000,365000,365000,365000,365000,0
|
|
20241126,205900,116169055000,365000,365000,365000,365000,0
|
|
20241126,205800,116169055000,365000,365000,365000,365000,0
|
|
20241126,205700,116169055000,365000,365000,365000,365000,0
|
|
20241126,205600,116169055000,365000,365000,365000,365000,0
|
|
20241126,205500,116169055000,365000,365000,365000,365000,0
|
|
20241126,205400,116169055000,365000,365000,365000,365000,0
|
|
20241126,205300,116169055000,365000,365000,365000,365000,0
|
|
20241126,205200,116169055000,365000,365000,365000,365000,0
|
|
20241126,205100,116169055000,365000,365000,365000,365000,0
|
|
20241126,205000,116169055000,365000,365000,365000,365000,0
|
|
20241126,204900,116169055000,365000,365000,365000,365000,0
|
|
20241126,204800,116169055000,365000,365000,365000,365000,0
|
|
20241126,204700,116169055000,365000,365000,365000,365000,0
|
|
20241126,204600,116169055000,365000,365000,365000,365000,0
|
|
20241126,204500,116169055000,365000,365000,365000,365000,0
|
|
20241126,204400,116169055000,365000,365000,365000,365000,0
|
|
20241126,204300,116169055000,365000,365000,365000,365000,0
|
|
20241126,204200,116169055000,365000,365000,365000,365000,0
|
|
20241126,204100,116169055000,365000,365000,365000,365000,0
|
|
20241126,204000,116169055000,365000,365000,365000,365000,0
|
|
20241126,203900,116169055000,365000,365000,365000,365000,0
|
|
20241126,203800,116169055000,365000,365000,365000,365000,0
|
|
20241126,203700,116169055000,365000,365000,365000,365000,0
|
|
20241126,203600,116169055000,365000,365000,365000,365000,0
|
|
20241126,203500,116169055000,365000,365000,365000,365000,0
|
|
20241126,203400,116169055000,365000,365000,365000,365000,0
|
|
20241126,203300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,203200,116169055000,365000,365000,365000,365000,0
|
|
20241126,203100,116169055000,365000,365000,365000,365000,0
|
|
20241126,203000,116169055000,365000,365000,365000,365000,0
|
|
20241126,202900,116169055000,365000,365000,365000,365000,0
|
|
20241126,202800,116169055000,365000,365000,365000,365000,0
|
|
20241126,202700,116169055000,365000,365000,365000,365000,0
|
|
20241126,202600,116169055000,365000,365000,365000,365000,0
|
|
20241126,202500,116169055000,365000,365000,365000,365000,0
|
|
20241126,202400,116169055000,365000,365000,365000,365000,0
|
|
20241126,202300,116169055000,365000,365000,365000,365000,0
|
|
20241126,202200,116169055000,365000,365000,365000,365000,0
|
|
20241126,202100,116169055000,365000,365000,365000,365000,0
|
|
20241126,202000,116169055000,365000,365000,365000,365000,0
|
|
20241126,201900,116169055000,365000,365000,365000,365000,0
|
|
20241126,201800,116169055000,365000,365000,365000,365000,0
|
|
20241126,201700,116169055000,365000,365000,365000,365000,0
|
|
20241126,201600,116169055000,365000,365000,365000,365000,0
|
|
20241126,201500,116169055000,365000,365000,365000,365000,0
|
|
20241126,201400,116169055000,365000,365000,365000,365000,0
|
|
20241126,201300,116169055000,365000,365000,365000,365000,0
|
|
20241126,201200,116169055000,365000,365000,365000,365000,0
|
|
20241126,201100,116169055000,365000,365000,365000,365000,0
|
|
20241126,201000,116169055000,365000,365000,365000,365000,0
|
|
20241126,200900,116169055000,365000,365000,365000,365000,0
|
|
20241126,200800,116169055000,365000,365000,365000,365000,0
|
|
20241126,200700,116169055000,365000,365000,365000,365000,0
|
|
20241126,200600,116169055000,365000,365000,365000,365000,0
|
|
20241126,200500,116169055000,365000,365000,365000,365000,0
|
|
20241126,200400,116169055000,365000,365000,365000,365000,0
|
|
20241126,200300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,200200,116169055000,365000,365000,365000,365000,0
|
|
20241126,200100,116169055000,365000,365000,365000,365000,0
|
|
20241126,200000,116169055000,365000,365000,365000,365000,0
|
|
20241126,195900,116169055000,365000,365000,365000,365000,0
|
|
20241126,195800,116169055000,365000,365000,365000,365000,0
|
|
20241126,195700,116169055000,365000,365000,365000,365000,0
|
|
20241126,195600,116169055000,365000,365000,365000,365000,0
|
|
20241126,195500,116169055000,365000,365000,365000,365000,0
|
|
20241126,195400,116169055000,365000,365000,365000,365000,0
|
|
20241126,195300,116169055000,365000,365000,365000,365000,0
|
|
20241126,195200,116169055000,365000,365000,365000,365000,0
|
|
20241126,195100,116169055000,365000,365000,365000,365000,0
|
|
20241126,195000,116169055000,365000,365000,365000,365000,0
|
|
20241126,194900,116169055000,365000,365000,365000,365000,0
|
|
20241126,194800,116169055000,365000,365000,365000,365000,0
|
|
20241126,194700,116169055000,365000,365000,365000,365000,0
|
|
20241126,194600,116169055000,365000,365000,365000,365000,0
|
|
20241126,194500,116169055000,365000,365000,365000,365000,0
|
|
20241126,194400,116169055000,365000,365000,365000,365000,0
|
|
20241126,194300,116169055000,365000,365000,365000,365000,0
|
|
20241126,194200,116169055000,365000,365000,365000,365000,0
|
|
20241126,194100,116169055000,365000,365000,365000,365000,0
|
|
20241126,194000,116169055000,365000,365000,365000,365000,0
|
|
20241126,193900,116169055000,365000,365000,365000,365000,0
|
|
20241126,193800,116169055000,365000,365000,365000,365000,0
|
|
20241126,193700,116169055000,365000,365000,365000,365000,0
|
|
20241126,193600,116169055000,365000,365000,365000,365000,0
|
|
20241126,193500,116169055000,365000,365000,365000,365000,0
|
|
20241126,193400,116169055000,365000,365000,365000,365000,0
|
|
20241126,193300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,193200,116169055000,365000,365000,365000,365000,0
|
|
20241126,193100,116169055000,365000,365000,365000,365000,0
|
|
20241126,193000,116169055000,365000,365000,365000,365000,0
|
|
20241126,192900,116169055000,365000,365000,365000,365000,0
|
|
20241126,192800,116169055000,365000,365000,365000,365000,0
|
|
20241126,192700,116169055000,365000,365000,365000,365000,0
|
|
20241126,192600,116169055000,365000,365000,365000,365000,0
|
|
20241126,192500,116169055000,365000,365000,365000,365000,0
|
|
20241126,192400,116169055000,365000,365000,365000,365000,0
|
|
20241126,192300,116169055000,365000,365000,365000,365000,0
|
|
20241126,192200,116169055000,365000,365000,365000,365000,0
|
|
20241126,192100,116169055000,365000,365000,365000,365000,0
|
|
20241126,192000,116169055000,365000,365000,365000,365000,0
|
|
20241126,191900,116169055000,365000,365000,365000,365000,0
|
|
20241126,191800,116169055000,365000,365000,365000,365000,0
|
|
20241126,191700,116169055000,365000,365000,365000,365000,0
|
|
20241126,191600,116169055000,365000,365000,365000,365000,0
|
|
20241126,191500,116169055000,365000,365000,365000,365000,0
|
|
20241126,191400,116169055000,365000,365000,365000,365000,0
|
|
20241126,191300,116169055000,365000,365000,365000,365000,0
|
|
20241126,191200,116169055000,365000,365000,365000,365000,0
|
|
20241126,191100,116169055000,365000,365000,365000,365000,0
|
|
20241126,191000,116169055000,365000,365000,365000,365000,0
|
|
20241126,190900,116169055000,365000,365000,365000,365000,0
|
|
20241126,190800,116169055000,365000,365000,365000,365000,0
|
|
20241126,190700,116169055000,365000,365000,365000,365000,0
|
|
20241126,190600,116169055000,365000,365000,365000,365000,0
|
|
20241126,190500,116169055000,365000,365000,365000,365000,0
|
|
20241126,190400,116169055000,365000,365000,365000,365000,0
|
|
20241126,190300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,190200,116169055000,365000,365000,365000,365000,0
|
|
20241126,190100,116169055000,365000,365000,365000,365000,0
|
|
20241126,190000,116169055000,365000,365000,365000,365000,0
|
|
20241126,185900,116169055000,365000,365000,365000,365000,0
|
|
20241126,185800,116169055000,365000,365000,365000,365000,0
|
|
20241126,185700,116169055000,365000,365000,365000,365000,0
|
|
20241126,185600,116169055000,365000,365000,365000,365000,0
|
|
20241126,185500,116169055000,365000,365000,365000,365000,0
|
|
20241126,185400,116169055000,365000,365000,365000,365000,0
|
|
20241126,185300,116169055000,365000,365000,365000,365000,0
|
|
20241126,185200,116169055000,365000,365000,365000,365000,0
|
|
20241126,185100,116169055000,365000,365000,365000,365000,0
|
|
20241126,185000,116169055000,365000,365000,365000,365000,0
|
|
20241126,184900,116169055000,365000,365000,365000,365000,0
|
|
20241126,184800,116169055000,365000,365000,365000,365000,0
|
|
20241126,184700,116169055000,365000,365000,365000,365000,0
|
|
20241126,184600,116169055000,365000,365000,365000,365000,0
|
|
20241126,184500,116169055000,365000,365000,365000,365000,0
|
|
20241126,184400,116169055000,365000,365000,365000,365000,0
|
|
20241126,184300,116169055000,365000,365000,365000,365000,0
|
|
20241126,184200,116169055000,365000,365000,365000,365000,0
|
|
20241126,184100,116169055000,365000,365000,365000,365000,0
|
|
20241126,184000,116169055000,365000,365000,365000,365000,0
|
|
20241126,183900,116169055000,365000,365000,365000,365000,0
|
|
20241126,183800,116169055000,365000,365000,365000,365000,0
|
|
20241126,183700,116169055000,365000,365000,365000,365000,0
|
|
20241126,183600,116169055000,365000,365000,365000,365000,0
|
|
20241126,183500,116169055000,365000,365000,365000,365000,0
|
|
20241126,183400,116169055000,365000,365000,365000,365000,0
|
|
20241126,183300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,183200,116169055000,365000,365000,365000,365000,0
|
|
20241126,183100,116169055000,365000,365000,365000,365000,0
|
|
20241126,183000,116169055000,365000,365000,365000,365000,0
|
|
20241126,182900,116169055000,365000,365000,365000,365000,0
|
|
20241126,182800,116169055000,365000,365000,365000,365000,0
|
|
20241126,182700,116169055000,365000,365000,365000,365000,0
|
|
20241126,182600,116169055000,365000,365000,365000,365000,0
|
|
20241126,182500,116169055000,365000,365000,365000,365000,0
|
|
20241126,182400,116169055000,365000,365000,365000,365000,0
|
|
20241126,182300,116169055000,365000,365000,365000,365000,0
|
|
20241126,182200,116169055000,365000,365000,365000,365000,0
|
|
20241126,182100,116169055000,365000,365000,365000,365000,0
|
|
20241126,182000,116169055000,365000,365000,365000,365000,0
|
|
20241126,181900,116169055000,365000,365000,365000,365000,0
|
|
20241126,181800,116169055000,365000,365000,365000,365000,0
|
|
20241126,181700,116169055000,365000,365000,365000,365000,0
|
|
20241126,181600,116169055000,365000,365000,365000,365000,0
|
|
20241126,181500,116169055000,365000,365000,365000,365000,0
|
|
20241126,181400,116169055000,365000,365000,365000,365000,0
|
|
20241126,181300,116169055000,365000,365000,365000,365000,0
|
|
20241126,181200,116169055000,365000,365000,365000,365000,0
|
|
20241126,181100,116169055000,365000,365000,365000,365000,0
|
|
20241126,181000,116169055000,365000,365000,365000,365000,0
|
|
20241126,180900,116169055000,365000,365000,365000,365000,0
|
|
20241126,180800,116169055000,365000,365000,365000,365000,0
|
|
20241126,180700,116169055000,365000,365000,365000,365000,0
|
|
20241126,180600,116169055000,365000,365000,365000,365000,0
|
|
20241126,180500,116169055000,365000,365000,365000,365000,0
|
|
20241126,180400,116169055000,365000,365000,365000,365000,0
|
|
20241126,180300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,180200,116169055000,365000,365000,365000,365000,0
|
|
20241126,180100,116169055000,365000,365000,365000,365000,0
|
|
20241126,180000,116169055000,365000,365000,365000,365000,0
|
|
20241126,175900,116169055000,365000,365000,365000,365000,0
|
|
20241126,175800,116169055000,365000,365000,365000,365000,0
|
|
20241126,175700,116169055000,365000,365000,365000,365000,0
|
|
20241126,175600,116169055000,365000,365000,365000,365000,0
|
|
20241126,175500,116169055000,365000,365000,365000,365000,0
|
|
20241126,175400,116169055000,365000,365000,365000,365000,0
|
|
20241126,175300,116169055000,365000,365000,365000,365000,0
|
|
20241126,175200,116169055000,365000,365000,365000,365000,0
|
|
20241126,175100,116169055000,365000,365000,365000,365000,0
|
|
20241126,175000,116169055000,365000,365000,365000,365000,0
|
|
20241126,174900,116169055000,365000,365000,365000,365000,0
|
|
20241126,174800,116169055000,365000,365000,365000,365000,0
|
|
20241126,174700,116169055000,365000,365000,365000,365000,0
|
|
20241126,174600,116169055000,365000,365000,365000,365000,0
|
|
20241126,174500,116169055000,365000,365000,365000,365000,0
|
|
20241126,174400,116169055000,365000,365000,365000,365000,0
|
|
20241126,174300,116169055000,365000,365000,365000,365000,0
|
|
20241126,174200,116169055000,365000,365000,365000,365000,0
|
|
20241126,174100,116169055000,365000,365000,365000,365000,0
|
|
20241126,174000,116169055000,365000,365000,365000,365000,0
|
|
20241126,173900,116169055000,365000,365000,365000,365000,0
|
|
20241126,173800,116169055000,365000,365000,365000,365000,0
|
|
20241126,173700,116169055000,365000,365000,365000,365000,0
|
|
20241126,173600,116169055000,365000,365000,365000,365000,0
|
|
20241126,173500,116169055000,365000,365000,365000,365000,0
|
|
20241126,173400,116169055000,365000,365000,365000,365000,0
|
|
20241126,173300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,173200,116169055000,365000,365000,365000,365000,0
|
|
20241126,173100,116169055000,365000,365000,365000,365000,0
|
|
20241126,173000,116169055000,365000,365000,365000,365000,0
|
|
20241126,172900,116169055000,365000,365000,365000,365000,0
|
|
20241126,172800,116169055000,365000,365000,365000,365000,0
|
|
20241126,172700,116169055000,365000,365000,365000,365000,0
|
|
20241126,172600,116169055000,365000,365000,365000,365000,0
|
|
20241126,172500,116169055000,365000,365000,365000,365000,0
|
|
20241126,172400,116169055000,365000,365000,365000,365000,0
|
|
20241126,172300,116169055000,365000,365000,365000,365000,0
|
|
20241126,172200,116169055000,365000,365000,365000,365000,0
|
|
20241126,172100,116169055000,365000,365000,365000,365000,0
|
|
20241126,172000,116169055000,365000,365000,365000,365000,0
|
|
20241126,171900,116169055000,365000,365000,365000,365000,0
|
|
20241126,171800,116169055000,365000,365000,365000,365000,0
|
|
20241126,171700,116169055000,365000,365000,365000,365000,0
|
|
20241126,171600,116169055000,365000,365000,365000,365000,0
|
|
20241126,171500,116169055000,365000,365000,365000,365000,0
|
|
20241126,171400,116169055000,365000,365000,365000,365000,0
|
|
20241126,171300,116169055000,365000,365000,365000,365000,0
|
|
20241126,171200,116169055000,365000,365000,365000,365000,0
|
|
20241126,171100,116169055000,365000,365000,365000,365000,0
|
|
20241126,171000,116169055000,365000,365000,365000,365000,0
|
|
20241126,170900,116169055000,365000,365000,365000,365000,0
|
|
20241126,170800,116169055000,365000,365000,365000,365000,0
|
|
20241126,170700,116169055000,365000,365000,365000,365000,0
|
|
20241126,170600,116169055000,365000,365000,365000,365000,0
|
|
20241126,170500,116169055000,365000,365000,365000,365000,0
|
|
20241126,170400,116169055000,365000,365000,365000,365000,0
|
|
20241126,170300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,170200,116169055000,365000,365000,365000,365000,0
|
|
20241126,170100,116169055000,365000,365000,365000,365000,0
|
|
20241126,170000,116169055000,365000,365000,365000,365000,0
|
|
20241126,165900,116169055000,365000,365000,365000,365000,0
|
|
20241126,165800,116169055000,365000,365000,365000,365000,0
|
|
20241126,165700,116169055000,365000,365000,365000,365000,0
|
|
20241126,165600,116169055000,365000,365000,365000,365000,0
|
|
20241126,165500,116169055000,365000,365000,365000,365000,0
|
|
20241126,165400,116169055000,365000,365000,365000,365000,0
|
|
20241126,165300,116169055000,365000,365000,365000,365000,0
|
|
20241126,165200,116169055000,365000,365000,365000,365000,0
|
|
20241126,165100,116169055000,365000,365000,365000,365000,0
|
|
20241126,165000,116169055000,365000,365000,365000,365000,0
|
|
20241126,164900,116169055000,365000,365000,365000,365000,0
|
|
20241126,164800,116169055000,365000,365000,365000,365000,0
|
|
20241126,164700,116169055000,365000,365000,365000,365000,0
|
|
20241126,164600,116169055000,365000,365000,365000,365000,0
|
|
20241126,164500,116169055000,365000,365000,365000,365000,0
|
|
20241126,164400,116169055000,365000,365000,365000,365000,0
|
|
20241126,164300,116169055000,365000,365000,365000,365000,0
|
|
20241126,164200,116169055000,365000,365000,365000,365000,0
|
|
20241126,164100,116169055000,365000,365000,365000,365000,0
|
|
20241126,164000,116169055000,365000,365000,365000,365000,0
|
|
20241126,163900,116169055000,365000,365000,365000,365000,0
|
|
20241126,163800,116169055000,365000,365000,365000,365000,0
|
|
20241126,163700,116169055000,365000,365000,365000,365000,0
|
|
20241126,163600,116169055000,365000,365000,365000,365000,0
|
|
20241126,163500,116169055000,365000,365000,365000,365000,0
|
|
20241126,163400,116169055000,365000,365000,365000,365000,0
|
|
20241126,163300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,163200,116169055000,365000,365000,365000,365000,0
|
|
20241126,163100,116169055000,365000,365000,365000,365000,0
|
|
20241126,163000,116169055000,365000,365000,365000,365000,0
|
|
20241126,162900,116169055000,365000,365000,365000,365000,0
|
|
20241126,162800,116169055000,365000,365000,365000,365000,0
|
|
20241126,162700,116169055000,365000,365000,365000,365000,0
|
|
20241126,162600,116169055000,365000,365000,365000,365000,0
|
|
20241126,162500,116169055000,365000,365000,365000,365000,0
|
|
20241126,162400,116169055000,365000,365000,365000,365000,0
|
|
20241126,162300,116169055000,365000,365000,365000,365000,0
|
|
20241126,162200,116169055000,365000,365000,365000,365000,0
|
|
20241126,162100,116169055000,365000,365000,365000,365000,0
|
|
20241126,162000,116169055000,365000,365000,365000,365000,0
|
|
20241126,161900,116169055000,365000,365000,365000,365000,0
|
|
20241126,161800,116169055000,365000,365000,365000,365000,0
|
|
20241126,161700,116169055000,365000,365000,365000,365000,0
|
|
20241126,161600,116169055000,365000,365000,365000,365000,0
|
|
20241126,161500,116169055000,365000,365000,365000,365000,0
|
|
20241126,161400,116169055000,365000,365000,365000,365000,0
|
|
20241126,161300,116169055000,365000,365000,365000,365000,0
|
|
20241126,161200,116169055000,365000,365000,365000,365000,0
|
|
20241126,161100,116169055000,365000,365000,365000,365000,0
|
|
20241126,161000,116169055000,365000,365000,365000,365000,0
|
|
20241126,160900,116169055000,365000,365000,365000,365000,0
|
|
20241126,160800,116169055000,365000,365000,365000,365000,0
|
|
20241126,160700,116169055000,365000,365000,365000,365000,0
|
|
20241126,160600,116169055000,365000,365000,365000,365000,0
|
|
20241126,160500,116169055000,365000,365000,365000,365000,0
|
|
20241126,160400,116169055000,365000,365000,365000,365000,0
|
|
20241126,160300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,160200,116169055000,365000,365000,365000,365000,0
|
|
20241126,160100,116169055000,365000,365000,365000,365000,0
|
|
20241126,160000,116169055000,365000,365000,365000,365000,0
|
|
20241126,155900,116169055000,365000,365000,365000,365000,0
|
|
20241126,155800,116169055000,365000,365000,365000,365000,0
|
|
20241126,155700,116169055000,365000,365000,365000,365000,0
|
|
20241126,155600,116169055000,365000,365000,365000,365000,0
|
|
20241126,155500,116169055000,365000,365000,365000,365000,0
|
|
20241126,155400,116169055000,365000,365000,365000,365000,0
|
|
20241126,155300,116169055000,365000,365000,365000,365000,0
|
|
20241126,155200,116169055000,365000,365000,365000,365000,0
|
|
20241126,155100,116169055000,365000,365000,365000,365000,0
|
|
20241126,155000,116169055000,365000,365000,365000,365000,0
|
|
20241126,154900,116169055000,365000,365000,365000,365000,0
|
|
20241126,154800,116169055000,365000,365000,365000,365000,0
|
|
20241126,154700,116169055000,365000,365000,365000,365000,0
|
|
20241126,154600,116169055000,365000,365000,365000,365000,0
|
|
20241126,154500,116169055000,365000,365000,365000,365000,0
|
|
20241126,154400,116169055000,365000,365000,365000,365000,0
|
|
20241126,154300,116169055000,365000,365000,365000,365000,0
|
|
20241126,154200,116169055000,365000,365000,365000,365000,0
|
|
20241126,154100,116169055000,365000,365000,365000,365000,0
|
|
20241126,154000,116169055000,365000,365000,365000,365000,0
|
|
20241126,153900,116169055000,365000,365000,365000,365000,0
|
|
20241126,153800,116169055000,365000,365000,365000,365000,0
|
|
20241126,153700,116169055000,365000,365000,365000,365000,0
|
|
20241126,153600,116169055000,365000,365000,365000,365000,0
|
|
20241126,153500,116169055000,365000,365000,365000,365000,0
|
|
20241126,153400,116169055000,365000,365000,365000,365000,0
|
|
20241126,153300,116169055000,365000,365000,365000,365000,7897
|
|
20241126,153200,116169055000,365000,365000,365000,365000,0
|
|
20241126,153100,116169055000,365000,365000,365000,365000,0
|
|
20241126,153000,116169055000,365000,365000,365000,365000,7897
|
|
20241126,152900,113286650000,366000,366000,366000,366000,0
|
|
20241126,152800,113286650000,366000,366000,366000,366000,0
|
|
20241126,152700,113286650000,366000,366000,366000,366000,0
|
|
20241126,152600,113286650000,366000,366000,366000,366000,0
|
|
20241126,152500,113286650000,366000,366000,366000,366000,0
|
|
20241126,152400,113286650000,366000,366000,366000,366000,0
|
|
20241126,152300,113286650000,366000,366000,366000,366000,0
|
|
20241126,152200,113286650000,366000,366000,366000,366000,0
|
|
20241126,152100,113286650000,366000,366000,366000,366000,0
|
|
20241126,152000,113286650000,366000,366000,366000,366000,0
|
|
20241126,151900,113286650000,366000,366000,366500,366000,1289
|
|
20241126,151800,112814602000,366500,366500,366500,366000,650
|
|
20241126,151700,112576480000,366000,367000,367000,366000,775
|
|
20241126,151600,112292362000,367000,366500,367000,366500,674
|
|
20241126,151500,112045218000,366500,366500,367000,366500,439
|
|
20241126,151400,111884136500,366500,367000,367000,366500,920
|
|
20241126,151300,111546810500,367000,367000,367000,366500,377
|
|
20241126,151200,111408535000,367000,367000,367000,366500,487
|
|
20241126,151100,111229894000,367000,366500,367000,366500,735
|
|
20241126,151000,110960228000,367000,367000,367000,366500,422
|
|
20241126,150900,110805399000,367000,367000,367000,366500,545
|
|
20241126,150800,110605466000,367000,367000,367000,366500,813
|
|
20241126,150700,110307200000,367000,367000,367000,366500,444
|
|
20241126,150600,110144335000,367000,367500,367500,366500,1271
|
|
20241126,150500,109677847500,367500,367000,367500,367000,808
|
|
20241126,150400,109381031000,367500,367500,367500,367000,510
|
|
20241126,150300,109193652000,367500,367500,367500,367000,437
|
|
20241126,150200,109033150000,367500,367000,367500,367000,438
|
|
20241126,150100,108872237500,367500,367500,367500,367000,585
|
|
20241126,150000,108657332500,367500,367000,367500,366500,517
|
|
20241126,145900,108467527500,367000,366500,367500,366500,907
|
|
20241126,145800,108134583500,367000,366500,367500,366500,951
|
|
20241126,145700,107785544000,367000,366500,367000,366500,504
|
|
20241126,145600,107600710500,367000,367000,367500,366500,1498
|
|
20241126,145500,107050885500,367000,367000,367000,366500,467
|
|
20241126,145400,106879564000,367000,367000,367000,366500,584
|
|
20241126,145300,106665274500,367000,366000,367000,365500,2777
|
|
20241126,145200,105648083000,366500,366500,366500,366000,388
|
|
20241126,145100,105505949000,366500,366500,366500,366000,689
|
|
20241126,145000,105253456500,366000,366000,366500,366000,608
|
|
20241126,144900,105030746500,366000,366500,366500,366000,513
|
|
20241126,144800,104842833500,366500,366000,366500,366000,429
|
|
20241126,144700,104685668000,366000,366500,366500,366000,436
|
|
20241126,144600,104525940500,366500,366000,366500,366000,361
|
|
20241126,144500,104393681500,366000,366500,366500,366000,230
|
|
20241126,144400,104309406000,366000,365500,366500,365500,1222
|
|
20241126,144300,103862133000,365500,365000,366000,365000,554
|
|
20241126,144200,103659497500,365500,365500,365500,365000,478
|
|
20241126,144100,103484818000,365500,365000,365500,365000,242
|
|
20241126,144000,103396413000,365500,365000,365500,365000,258
|
|
20241126,143900,103302182500,365000,365000,365500,365000,178
|
|
20241126,143800,103237149000,365500,364500,365500,364500,856
|
|
20241126,143700,102924718500,365000,365000,365000,364500,267
|
|
20241126,143600,102827294000,365000,365500,365500,364500,753
|
|
20241126,143500,102552347500,365000,365500,365500,365000,396
|
|
20241126,143400,102407701000,365500,364500,365500,364500,1334
|
|
20241126,143300,101920590500,365000,364500,365000,364500,496
|
|
20241126,143200,101739641500,364500,364500,365000,364500,350
|
|
20241126,143100,101612014000,365000,365000,365000,364500,302
|
|
20241126,143000,101501801000,365000,365000,365000,364500,144
|
|
20241126,142900,101449262000,365000,365000,365000,364500,329
|
|
20241126,142800,101329253000,364500,364500,365000,364000,892
|
|
20241126,142700,101004120500,364500,364500,364500,364000,223
|
|
20241126,142600,100922893000,364000,364500,364500,364000,383
|
|
20241126,142500,100783396000,364000,364000,364500,364000,222
|
|
20241126,142400,100702510500,364000,364500,364500,364000,453
|
|
20241126,142300,100537421500,364500,364000,364500,363500,461
|
|
20241126,142200,100369609500,364000,364000,364000,363500,475
|
|
20241126,142100,100196823500,363500,362500,364000,362500,888
|
|
20241126,142000,99874286500,363000,362500,363000,362500,132
|
|
20241126,141900,99826404000,363000,363000,363000,362500,160
|
|
20241126,141800,99768351500,362500,362500,363000,362500,119
|
|
20241126,141700,99725192000,363000,362500,363000,362500,242
|
|
20241126,141600,99637411500,363000,362500,363000,362500,210
|
|
20241126,141500,99561223500,362500,363500,363500,362000,245
|
|
20241126,141400,99472353500,363000,363500,364000,363000,1242
|
|
20241126,141300,99020706000,363500,361500,363500,361500,1085
|
|
20241126,141200,98627071500,362000,362000,362000,361500,332
|
|
20241126,141100,98506928500,361500,361500,362000,361500,302
|
|
20241126,141000,98397625000,362000,361500,362000,361500,276
|
|
20241126,140900,98297805500,361500,362000,362000,361500,185
|
|
20241126,140800,98230904500,362000,362000,362000,361500,149
|
|
20241126,140700,98177017000,362000,361500,362000,361500,304
|
|
20241126,140600,98067058000,361500,361500,362000,361500,148
|
|
20241126,140500,98013518000,361500,361500,362000,361000,377
|
|
20241126,140400,97877243000,361500,361000,361500,361000,815
|
|
20241126,140300,97582734500,361000,361000,361500,361000,237
|
|
20241126,140200,97497123000,361000,361500,361500,361000,262
|
|
20241126,140100,97402501000,361000,361000,361500,361000,356
|
|
20241126,140000,97273943000,361500,361500,361500,361000,211
|
|
20241126,135900,97197756000,361500,361000,361500,361000,316
|
|
20241126,135800,97083597500,361000,362000,362000,361000,1720
|
|
20241126,135700,96461925000,361500,361500,362000,361500,246
|
|
20241126,135600,96372979000,361500,361500,362000,361500,350
|
|
20241126,135500,96246378500,361500,361500,362000,361500,164
|
|
20241126,135400,96187078000,361500,362000,362000,361500,200
|
|
20241126,135300,96114750000,362000,362000,362000,361500,162
|
|
20241126,135200,96056146000,362000,361500,362000,361500,487
|
|
20241126,135100,95879930500,361500,362000,362500,361500,713
|
|
20241126,135000,95621958000,362000,362000,362500,362000,364
|
|
20241126,134900,95490164500,362000,362500,363000,362000,2389
|
|
20241126,134800,94624495000,363000,362500,363000,362500,1493
|
|
20241126,134700,94083245000,363000,362500,363000,362500,522
|
|
20241126,134600,93893991500,362500,363500,363500,362500,1061
|
|
20241126,134500,93508801500,363000,363000,363500,362500,1038
|
|
20241126,134400,93131866500,363000,363000,363000,362500,246
|
|
20241126,134300,93042574500,363000,362500,363000,362500,134
|
|
20241126,134200,92993981000,363000,363000,363000,362500,204
|
|
20241126,134100,92919945000,363000,363000,363000,362500,363
|
|
20241126,134000,92788246500,362500,362500,363000,362000,1382
|
|
20241126,133900,92287271500,362000,362000,362500,362000,264
|
|
20241126,133800,92191643000,362500,362000,362500,362000,364
|
|
20241126,133700,92059760000,362000,362000,362500,362000,216
|
|
20241126,133600,91981504000,362000,361500,362500,361500,436
|
|
20241126,133500,91823639500,361500,362000,362000,361500,548
|
|
20241126,133400,91625293000,362000,361500,362000,361500,112
|
|
20241126,133300,91584794000,362000,361000,362000,361000,721
|
|
20241126,133200,91324150000,361500,360500,361500,360500,2670
|
|
20241126,133100,90360143000,361000,361000,361500,361000,1722
|
|
20241126,133000,89738484000,361500,361500,361500,361000,2026
|
|
20241126,132900,89007007000,361500,361000,361500,361000,499
|
|
20241126,132800,88826783000,361000,361000,361500,361000,955
|
|
20241126,132700,88481897000,361500,361500,361500,361000,373
|
|
20241126,132600,88347149000,361000,361500,362000,361000,605
|
|
20241126,132500,88128418500,361500,362000,362000,361500,1036
|
|
20241126,132400,87753892000,362000,361500,362000,361500,465
|
|
20241126,132300,87585780000,361500,361500,362000,361500,1779
|
|
20241126,132200,86942600000,361500,361500,362000,361500,921
|
|
20241126,132100,86609620500,361500,362500,362500,361500,3177
|
|
20241126,132000,85458895500,362500,363500,364000,362500,3798
|
|
20241126,131900,84079459000,363500,364500,364500,363500,2929
|
|
20241126,131800,83013625000,364000,364000,364500,364000,573
|
|
20241126,131700,82805043000,364000,364500,364500,364000,1476
|
|
20241126,131600,82267463000,364500,364500,365000,364500,919
|
|
20241126,131500,81932480500,364500,364500,365000,364500,626
|
|
20241126,131400,81704285500,364500,365500,365500,364500,5860
|
|
20241126,131300,79565547500,365000,365000,365500,365000,594
|
|
20241126,131200,79348496000,365500,365000,365500,365000,223
|
|
20241126,131100,79267032000,365000,365000,365500,365000,235
|
|
20241126,131000,79181198500,365500,365000,365500,365000,433
|
|
20241126,130900,79023062000,365500,365000,365500,365000,249
|
|
20241126,130800,78932106000,365500,365000,365500,365000,255
|
|
20241126,130700,78838989000,365000,365500,365500,365000,259
|
|
20241126,130600,78744370000,365000,365000,365500,365000,234
|
|
20241126,130500,78658932000,365500,365000,365500,365000,388
|
|
20241126,130400,78517200500,365500,365000,365500,365000,449
|
|
20241126,130300,78353201500,365500,365500,365500,365000,1034
|
|
20241126,130200,77975711000,365000,365500,365500,365000,248
|
|
20241126,130100,77885122500,365500,365000,365500,365000,461
|
|
20241126,130000,77716690000,365500,365000,365500,365000,130
|
|
20241126,125900,77669215000,365500,365500,365500,365000,174
|
|
20241126,125800,77605673000,365500,365000,365500,365000,219
|
|
20241126,125700,77525707000,365500,365500,365500,365000,222
|
|
20241126,125600,77444617000,365000,365500,365500,365000,207
|
|
20241126,125500,77369000500,365500,365500,366000,365000,1037
|
|
20241126,125400,76990031500,366000,365500,366000,365500,418
|
|
20241126,125300,76837245000,365500,365500,366000,365500,167
|
|
20241126,125200,76776158000,365500,365500,366000,365500,540
|
|
20241126,125100,76578568500,365500,365500,366000,365500,136
|
|
20241126,125000,76528831500,365500,365500,366000,365500,167
|
|
20241126,124900,76467769500,366000,366000,366000,365500,166
|
|
20241126,124800,76407061000,365500,365500,366000,365500,319
|
|
20241126,124700,76290442500,365500,365000,365500,365000,819
|
|
20241126,124600,75991133500,365500,365000,365500,365000,240
|
|
20241126,124500,75903510500,365500,365000,365500,365000,148
|
|
20241126,124400,75849463000,365000,365000,365500,365000,265
|
|
20241126,124300,75752692500,365000,365000,365500,365000,270
|
|
20241126,124200,75654116500,365000,365000,365500,365000,834
|
|
20241126,124100,75349323000,365500,365000,365500,365000,1100
|
|
20241126,124000,74947797000,365000,365000,365500,365000,1857
|
|
20241126,123900,74269984500,365000,366000,366000,365000,1020
|
|
20241126,123800,73897219000,365500,365500,366000,365500,180
|
|
20241126,123700,73831404500,365500,366000,366500,365500,3837
|
|
20241126,123600,72428221500,366000,366000,366500,366000,175
|
|
20241126,123500,72364157000,366000,366000,366500,366000,119
|
|
20241126,123400,72320584500,366000,366500,366500,366000,133
|
|
20241126,123300,72271903000,366500,366000,366500,366000,112
|
|
20241126,123200,72230896000,366000,366000,366500,366000,167
|
|
20241126,123100,72169728000,366000,366500,366500,366000,185
|
|
20241126,123000,72101979000,366500,366000,366500,366000,149
|
|
20241126,122900,72047411000,366500,366500,366500,366000,167
|
|
20241126,122800,71986214000,366000,366000,366500,365500,350
|
|
20241126,122700,71858119000,366000,365500,366000,365500,315
|
|
20241126,122600,71742855500,366000,365500,366000,365500,716
|
|
20241126,122500,71480871000,365500,366000,366000,365500,184
|
|
20241126,122400,71413595000,365500,365500,366000,365500,192
|
|
20241126,122300,71343391500,365500,365500,366000,365500,140
|
|
20241126,122200,71292196000,365500,366000,366000,365500,192
|
|
20241126,122100,71221987000,366000,365500,366000,365500,206
|
|
20241126,122000,71146678500,365500,366000,366500,365500,1003
|
|
20241126,121900,70779549500,366000,366000,366500,366000,181
|
|
20241126,121800,70713286500,366000,366000,366500,366000,173
|
|
20241126,121700,70649961500,366000,366000,366500,366000,374
|
|
20241126,121600,70513049500,366000,366500,367000,366000,2737
|
|
20241126,121500,69510424000,367000,367000,367500,366500,1050
|
|
20241126,121400,69125093000,367000,367000,367500,367000,251
|
|
20241126,121300,69032939000,367000,367000,367500,367000,128
|
|
20241126,121200,68985955000,367000,367000,367500,367000,99
|
|
20241126,121100,68949605000,367500,367000,367500,367000,280
|
|
20241126,121000,68846772500,367000,367000,367500,367000,166
|
|
20241126,120900,68785814500,367500,367000,367500,367000,100
|
|
20241126,120800,68749085500,367000,367000,367500,367000,178
|
|
20241126,120700,68683705500,367000,367000,367500,367000,135
|
|
20241126,120600,68634127000,367000,367000,367500,367000,128
|
|
20241126,120500,68587147000,367000,367000,367500,367000,204
|
|
20241126,120400,68512228500,367000,367000,367500,367000,49
|
|
20241126,120300,68494235000,367000,367000,367500,367000,141
|
|
20241126,120200,68442473000,367500,367500,367500,367000,321
|
|
20241126,120100,68324614500,367000,367000,367500,367000,131
|
|
20241126,120000,68276522000,367000,367500,367500,367000,96
|
|
20241126,115900,68241283500,367500,367000,367500,367000,182
|
|
20241126,115800,68174428500,367000,367000,367500,367000,309
|
|
20241126,115700,68060972500,367500,367000,367500,367000,99
|
|
20241126,115600,68024631000,367500,367000,367500,367000,136
|
|
20241126,115500,67974692500,367000,367000,367500,367000,114
|
|
20241126,115400,67932837500,367000,367500,367500,367000,766
|
|
20241126,115300,67651697000,367000,367000,367500,367000,148
|
|
20241126,115200,67597321000,367500,367500,367500,367000,126
|
|
20241126,115100,67551044000,367500,367000,367500,367000,650
|
|
20241126,115000,67312240500,367000,367000,367500,367000,164
|
|
20241126,114900,67252015500,367500,367000,367500,367000,111
|
|
20241126,114800,67211263500,367500,367000,367500,367000,172
|
|
20241126,114700,67148103500,367500,367000,367500,367000,278
|
|
20241126,114600,67046020000,367000,367000,367500,367000,156
|
|
20241126,114500,66988728000,367000,367500,367500,367000,251
|
|
20241126,114400,66896507500,368000,367500,368000,367500,1007
|
|
20241126,114300,66526345000,367500,368000,368000,367500,187
|
|
20241126,114200,66457570500,368000,367500,368000,367500,127
|
|
20241126,114100,66410864000,367500,367500,368000,367500,358
|
|
20241126,114000,66279141000,367500,367500,368000,367500,194
|
|
20241126,113900,66207804500,367500,367500,368000,367500,240
|
|
20241126,113800,66119531500,368000,368000,368000,367500,133
|
|
20241126,113700,66070630500,368000,367500,368000,367500,128
|
|
20241126,113600,66023574000,368000,367500,368000,367500,153
|
|
20241126,113500,65967322500,368000,367500,368000,367500,164
|
|
20241126,113400,65907009000,367500,367500,368000,367500,708
|
|
20241126,113300,65646501500,367500,368000,368000,367500,1041
|
|
20241126,113200,65263836500,367500,367500,368000,367500,245
|
|
20241126,113100,65173717000,368000,368000,368000,367500,251
|
|
20241126,113000,65081399500,367500,367500,368000,367500,198
|
|
20241126,112900,65008578500,367500,368000,368000,367500,112
|
|
20241126,112800,64967384500,368000,368000,368500,367500,736
|
|
20241126,112700,64696522500,368000,367500,368500,367500,317
|
|
20241126,112600,64579808500,367500,367500,368000,367500,452
|
|
20241126,112500,64413581500,367500,367500,368000,367500,239
|
|
20241126,112400,64325664000,367500,367500,368000,367500,102
|
|
20241126,112300,64288158000,368000,367500,368000,367000,754
|
|
20241126,112200,64011056500,367000,367000,367500,367000,216
|
|
20241126,112100,63931719500,367000,367000,367500,367000,210
|
|
20241126,112000,63854574000,367000,367500,367500,367000,311
|
|
20241126,111900,63740337500,367000,367000,367500,367000,82
|
|
20241126,111800,63710221000,367500,367000,367500,367000,169
|
|
20241126,111700,63648164000,367000,367500,367500,367000,203
|
|
20241126,111600,63573615000,367500,367000,367500,367000,208
|
|
20241126,111500,63497225000,367500,367000,367500,367000,136
|
|
20241126,111400,63447292500,367000,367000,367500,367000,258
|
|
20241126,111300,63352533000,367000,368000,368000,367000,1027
|
|
20241126,111200,62975125000,367500,367500,368000,367500,94
|
|
20241126,111100,62940569000,367500,368500,368500,367500,667
|
|
20241126,111000,62695129500,368000,368000,368500,368000,202
|
|
20241126,110900,62620754000,368500,368500,368500,368000,176
|
|
20241126,110800,62555933500,368000,368500,368500,368000,166
|
|
20241126,110700,62494807500,368500,368000,368500,367500,196
|
|
20241126,110600,62422687000,367500,368000,368000,367500,356
|
|
20241126,110500,62291736500,367500,367500,368500,367500,204
|
|
20241126,110400,62216688000,368000,368000,368500,367500,222
|
|
20241126,110300,62134987000,368000,368500,368500,368000,273
|
|
20241126,110200,62034495000,368000,369500,369500,368000,1582
|
|
20241126,110100,61450980500,369500,369500,369500,369000,241
|
|
20241126,110000,61362011500,369500,369000,369500,369000,197
|
|
20241126,105900,61289282000,369000,369500,369500,369000,177
|
|
20241126,105800,61223927500,369000,369000,369500,368500,271
|
|
20241126,105700,61123942500,368500,368500,369000,368500,306
|
|
20241126,105600,61011104000,369000,368500,369000,368500,197
|
|
20241126,105500,60938425000,368500,368500,369000,368000,565
|
|
20241126,105400,60730112500,368000,367500,368500,367500,314
|
|
20241126,105300,60614571000,368000,368000,368000,367500,245
|
|
20241126,105200,60524430000,368000,368000,368000,367500,145
|
|
20241126,105100,60471078500,368000,368000,368000,367500,69
|
|
20241126,105000,60445701500,367500,368000,368500,367500,231
|
|
20241126,104900,60360682000,368000,368000,368000,367500,243
|
|
20241126,104800,60271278500,368000,367500,368000,367000,122
|
|
20241126,104700,60226421500,367500,366500,367500,366500,688
|
|
20241126,104600,59973981500,366500,368000,368500,366500,1350
|
|
20241126,104500,59478189500,368000,368000,368500,368000,613
|
|
20241126,104400,59252537500,368500,368500,368500,368000,102
|
|
20241126,104300,59214955000,368000,369000,369000,368000,682
|
|
20241126,104200,58963678500,369000,369000,369000,368500,65
|
|
20241126,104100,58939710500,369000,368500,369000,368500,368
|
|
20241126,104000,58803939000,368500,369000,369000,368500,413
|
|
20241126,103900,58651708000,369000,370000,370000,368500,911
|
|
20241126,103800,58315126000,370000,369500,370000,369500,289
|
|
20241126,103700,58208214500,370000,369500,370000,369000,560
|
|
20241126,103600,58001158500,369500,370500,371000,369500,1568
|
|
20241126,103500,57420267500,371000,370000,371000,370000,1924
|
|
20241126,103400,56707455000,369500,369000,370000,368500,933
|
|
20241126,103300,56362866000,368500,369000,369000,368500,144
|
|
20241126,103200,56309762500,368500,368500,369000,368000,626
|
|
20241126,103100,56079076000,368500,368000,368500,368000,395
|
|
20241126,103000,55933654500,368500,367000,368500,367000,593
|
|
20241126,102900,55715484500,367500,366500,367500,366500,1090
|
|
20241126,102800,55315449500,366500,366500,367000,366500,269
|
|
20241126,102700,55216851000,367000,367000,367000,366500,263
|
|
20241126,102600,55120366000,367000,366500,367000,366500,163
|
|
20241126,102500,55060562500,367000,366500,367000,366000,412
|
|
20241126,102400,54909551500,366500,366500,366500,366000,145
|
|
20241126,102300,54856423000,366500,366000,366500,366000,669
|
|
20241126,102200,54611439500,366000,365500,366000,365500,761
|
|
20241126,102100,54333232500,366000,366000,366000,365500,233
|
|
20241126,102000,54247974000,366000,365500,366000,365000,724
|
|
20241126,101900,53983377000,365500,365500,365500,365000,267
|
|
20241126,101800,53885833000,365500,365000,365500,365000,344
|
|
20241126,101700,53760198500,365000,365000,365500,365000,499
|
|
20241126,101600,53578002000,365500,365500,365500,365000,451
|
|
20241126,101500,53413345500,365000,365000,365500,365000,508
|
|
20241126,101400,53227878000,365000,366000,366000,365000,1548
|
|
20241126,101300,52662191500,365500,366000,367000,365500,2996
|
|
20241126,101200,51566548000,367000,367000,367000,366000,939
|
|
20241126,101100,51222446500,367000,366500,367000,366000,1490
|
|
20241126,101000,50676566000,366500,366500,366500,366000,80
|
|
20241126,100900,50647275000,366500,367000,367500,366000,2359
|
|
20241126,100800,49781792000,367000,367500,367500,367000,646
|
|
20241126,100700,49544417000,367500,367500,367500,367000,2170
|
|
20241126,100600,48747857000,367500,366500,367500,366500,508
|
|
20241126,100500,48561427000,366500,367000,367000,366500,285
|
|
20241126,100400,48456881000,367000,366000,367000,366000,352
|
|
20241126,100300,48327933500,366000,366000,366500,366000,246
|
|
20241126,100200,48237791500,366000,366000,366000,365500,665
|
|
20241126,100100,47994501500,366000,366000,366000,365500,249
|
|
20241126,100000,47903421000,366000,365500,366000,365500,333
|
|
20241126,095900,47781687000,365500,365500,366000,365500,560
|
|
20241126,095800,47577000000,366000,365500,366000,365500,2360
|
|
20241126,095700,46714340000,366000,366000,366000,365500,276
|
|
20241126,095600,46613409500,366000,367000,367000,365500,1574
|
|
20241126,095500,46037199000,366500,367500,367500,366500,1115
|
|
20241126,095400,45628110000,367500,367500,368000,367000,509
|
|
20241126,095300,45441080000,367500,367000,367500,367000,523
|
|
20241126,095200,45248964500,367000,368500,368500,367000,1117
|
|
20241126,095100,44838363500,368000,369000,369500,368000,1238
|
|
20241126,095000,44381749000,369000,369500,369500,369000,325
|
|
20241126,094900,44261735500,369000,369000,369500,369000,311
|
|
20241126,094800,44146966000,369000,369500,370000,368500,858
|
|
20241126,094700,43830067000,369500,369000,369500,369000,534
|
|
20241126,094600,43632841500,369000,370000,370000,368500,1457
|
|
20241126,094500,43095064000,370000,368500,370000,368500,681
|
|
20241126,094400,42843491500,369000,368500,369000,368000,524
|
|
20241126,094300,42650358000,368500,367500,368500,367000,472
|
|
20241126,094200,42476743500,367500,367000,367500,366500,453
|
|
20241126,094100,42310560500,366500,365500,367000,365500,886
|
|
20241126,094000,41986322500,366000,366500,366500,365500,2951
|
|
20241126,093900,40907226500,366000,366000,366500,366000,1854
|
|
20241126,093800,40228481500,366000,367500,367500,365500,6729
|
|
20241126,093700,37762375000,367000,367500,367500,367000,2808
|
|
20241126,093600,36731787500,367500,367000,367500,367000,548
|
|
20241126,093500,36530543500,367000,368000,368000,367000,1238
|
|
20241126,093400,36075770500,368000,367000,368000,367000,1591
|
|
20241126,093300,35491281000,367500,369000,369000,367000,8646
|
|
20241126,093200,32313108000,369000,368500,369000,368000,363
|
|
20241126,093100,32179260500,368500,368500,368500,368000,477
|
|
20241126,093000,32003610000,368500,368500,368500,368000,515
|
|
20241126,092900,31813908500,368500,368000,368500,367500,543
|
|
20241126,092800,31614142500,367500,370000,370000,367500,5281
|
|
20241126,092700,29667087500,370000,369000,370000,369000,429
|
|
20241126,092600,29508497000,368500,368500,369500,368500,677
|
|
20241126,092500,29258747500,369000,371000,371000,368500,3350
|
|
20241126,092400,28019343000,370500,370500,371000,370000,354
|
|
20241126,092300,27888186000,370500,371000,372000,370000,2977
|
|
20241126,092200,26783446000,371000,370500,371500,370000,1451
|
|
20241126,092100,26245718500,370500,369500,371500,368500,1657
|
|
20241126,092000,25632399500,369000,368000,370000,367500,954
|
|
20241126,091900,25280992500,367500,368000,368000,367000,1918
|
|
20241126,091800,24576005000,368000,368500,368500,367000,2204
|
|
20241126,091700,23765790500,368500,368000,369000,368000,2010
|
|
20241126,091600,23025589000,368000,370000,370000,367500,3987
|
|
20241126,091500,21556282500,369500,370000,371000,369000,5049
|
|
20241126,091400,19688991500,370500,371000,371000,370000,3350
|
|
20241126,091300,18447986500,371000,374500,375000,370500,6682
|
|
20241126,091200,15959763000,374500,373000,374500,372000,1572
|
|
20241126,091100,15372623500,373000,373500,373500,371500,3560
|
|
20241126,091000,14047374000,373000,371500,373000,371000,1225
|
|
20241126,090900,13591685000,371000,373500,373500,371000,4731
|
|
20241126,090800,11832206000,373000,372500,374000,372000,2010
|
|
20241126,090700,11083105000,372000,373500,373500,372000,3149
|
|
20241126,090600,9908595000,373500,374000,374000,373000,927
|
|
20241126,090500,9562430500,374000,373500,374000,372500,3170
|
|
20241126,090400,8378799000,374000,375000,375500,373500,3898
|
|
20241126,090300,6918242500,375000,376500,378000,374500,5081
|
|
20241126,090200,5008590000,376000,375500,376500,374500,2461
|
|
20241126,090100,4084897500,375500,375000,376500,374000,3054
|
|
20241126,090000,2938866500,375000,382000,382500,374500,7463
|