732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,210900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,210800,88919371500,361500,361500,361500,361500,0
|
|
20241127,210700,88919371500,361500,361500,361500,361500,0
|
|
20241127,210600,88919371500,361500,361500,361500,361500,0
|
|
20241127,210500,88919371500,361500,361500,361500,361500,0
|
|
20241127,210400,88919371500,361500,361500,361500,361500,0
|
|
20241127,210300,88919371500,361500,361500,361500,361500,0
|
|
20241127,210200,88919371500,361500,361500,361500,361500,0
|
|
20241127,210100,88919371500,361500,361500,361500,361500,0
|
|
20241127,210000,88919371500,361500,361500,361500,361500,0
|
|
20241127,205900,88919371500,361500,361500,361500,361500,0
|
|
20241127,205800,88919371500,361500,361500,361500,361500,0
|
|
20241127,205700,88919371500,361500,361500,361500,361500,0
|
|
20241127,205600,88919371500,361500,361500,361500,361500,0
|
|
20241127,205500,88919371500,361500,361500,361500,361500,0
|
|
20241127,205400,88919371500,361500,361500,361500,361500,0
|
|
20241127,205300,88919371500,361500,361500,361500,361500,0
|
|
20241127,205200,88919371500,361500,361500,361500,361500,0
|
|
20241127,205100,88919371500,361500,361500,361500,361500,0
|
|
20241127,205000,88919371500,361500,361500,361500,361500,0
|
|
20241127,204900,88919371500,361500,361500,361500,361500,0
|
|
20241127,204800,88919371500,361500,361500,361500,361500,0
|
|
20241127,204700,88919371500,361500,361500,361500,361500,0
|
|
20241127,204600,88919371500,361500,361500,361500,361500,0
|
|
20241127,204500,88919371500,361500,361500,361500,361500,0
|
|
20241127,204400,88919371500,361500,361500,361500,361500,0
|
|
20241127,204300,88919371500,361500,361500,361500,361500,0
|
|
20241127,204200,88919371500,361500,361500,361500,361500,0
|
|
20241127,204100,88919371500,361500,361500,361500,361500,0
|
|
20241127,204000,88919371500,361500,361500,361500,361500,0
|
|
20241127,203900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,203800,88919371500,361500,361500,361500,361500,0
|
|
20241127,203700,88919371500,361500,361500,361500,361500,0
|
|
20241127,203600,88919371500,361500,361500,361500,361500,0
|
|
20241127,203500,88919371500,361500,361500,361500,361500,0
|
|
20241127,203400,88919371500,361500,361500,361500,361500,0
|
|
20241127,203300,88919371500,361500,361500,361500,361500,0
|
|
20241127,203200,88919371500,361500,361500,361500,361500,0
|
|
20241127,203100,88919371500,361500,361500,361500,361500,0
|
|
20241127,203000,88919371500,361500,361500,361500,361500,0
|
|
20241127,202900,88919371500,361500,361500,361500,361500,0
|
|
20241127,202800,88919371500,361500,361500,361500,361500,0
|
|
20241127,202700,88919371500,361500,361500,361500,361500,0
|
|
20241127,202600,88919371500,361500,361500,361500,361500,0
|
|
20241127,202500,88919371500,361500,361500,361500,361500,0
|
|
20241127,202400,88919371500,361500,361500,361500,361500,0
|
|
20241127,202300,88919371500,361500,361500,361500,361500,0
|
|
20241127,202200,88919371500,361500,361500,361500,361500,0
|
|
20241127,202100,88919371500,361500,361500,361500,361500,0
|
|
20241127,202000,88919371500,361500,361500,361500,361500,0
|
|
20241127,201900,88919371500,361500,361500,361500,361500,0
|
|
20241127,201800,88919371500,361500,361500,361500,361500,0
|
|
20241127,201700,88919371500,361500,361500,361500,361500,0
|
|
20241127,201600,88919371500,361500,361500,361500,361500,0
|
|
20241127,201500,88919371500,361500,361500,361500,361500,0
|
|
20241127,201400,88919371500,361500,361500,361500,361500,0
|
|
20241127,201300,88919371500,361500,361500,361500,361500,0
|
|
20241127,201200,88919371500,361500,361500,361500,361500,0
|
|
20241127,201100,88919371500,361500,361500,361500,361500,0
|
|
20241127,201000,88919371500,361500,361500,361500,361500,0
|
|
20241127,200900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,200800,88919371500,361500,361500,361500,361500,0
|
|
20241127,200700,88919371500,361500,361500,361500,361500,0
|
|
20241127,200600,88919371500,361500,361500,361500,361500,0
|
|
20241127,200500,88919371500,361500,361500,361500,361500,0
|
|
20241127,200400,88919371500,361500,361500,361500,361500,0
|
|
20241127,200300,88919371500,361500,361500,361500,361500,0
|
|
20241127,200200,88919371500,361500,361500,361500,361500,0
|
|
20241127,200100,88919371500,361500,361500,361500,361500,0
|
|
20241127,200000,88919371500,361500,361500,361500,361500,0
|
|
20241127,195900,88919371500,361500,361500,361500,361500,0
|
|
20241127,195800,88919371500,361500,361500,361500,361500,0
|
|
20241127,195700,88919371500,361500,361500,361500,361500,0
|
|
20241127,195600,88919371500,361500,361500,361500,361500,0
|
|
20241127,195500,88919371500,361500,361500,361500,361500,0
|
|
20241127,195400,88919371500,361500,361500,361500,361500,0
|
|
20241127,195300,88919371500,361500,361500,361500,361500,0
|
|
20241127,195200,88919371500,361500,361500,361500,361500,0
|
|
20241127,195100,88919371500,361500,361500,361500,361500,0
|
|
20241127,195000,88919371500,361500,361500,361500,361500,0
|
|
20241127,194900,88919371500,361500,361500,361500,361500,0
|
|
20241127,194800,88919371500,361500,361500,361500,361500,0
|
|
20241127,194700,88919371500,361500,361500,361500,361500,0
|
|
20241127,194600,88919371500,361500,361500,361500,361500,0
|
|
20241127,194500,88919371500,361500,361500,361500,361500,0
|
|
20241127,194400,88919371500,361500,361500,361500,361500,0
|
|
20241127,194300,88919371500,361500,361500,361500,361500,0
|
|
20241127,194200,88919371500,361500,361500,361500,361500,0
|
|
20241127,194100,88919371500,361500,361500,361500,361500,0
|
|
20241127,194000,88919371500,361500,361500,361500,361500,0
|
|
20241127,193900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,193800,88919371500,361500,361500,361500,361500,0
|
|
20241127,193700,88919371500,361500,361500,361500,361500,0
|
|
20241127,193600,88919371500,361500,361500,361500,361500,0
|
|
20241127,193500,88919371500,361500,361500,361500,361500,0
|
|
20241127,193400,88919371500,361500,361500,361500,361500,0
|
|
20241127,193300,88919371500,361500,361500,361500,361500,0
|
|
20241127,193200,88919371500,361500,361500,361500,361500,0
|
|
20241127,193100,88919371500,361500,361500,361500,361500,0
|
|
20241127,193000,88919371500,361500,361500,361500,361500,0
|
|
20241127,192900,88919371500,361500,361500,361500,361500,0
|
|
20241127,192800,88919371500,361500,361500,361500,361500,0
|
|
20241127,192700,88919371500,361500,361500,361500,361500,0
|
|
20241127,192600,88919371500,361500,361500,361500,361500,0
|
|
20241127,192500,88919371500,361500,361500,361500,361500,0
|
|
20241127,192400,88919371500,361500,361500,361500,361500,0
|
|
20241127,192300,88919371500,361500,361500,361500,361500,0
|
|
20241127,192200,88919371500,361500,361500,361500,361500,0
|
|
20241127,192100,88919371500,361500,361500,361500,361500,0
|
|
20241127,192000,88919371500,361500,361500,361500,361500,0
|
|
20241127,191900,88919371500,361500,361500,361500,361500,0
|
|
20241127,191800,88919371500,361500,361500,361500,361500,0
|
|
20241127,191700,88919371500,361500,361500,361500,361500,0
|
|
20241127,191600,88919371500,361500,361500,361500,361500,0
|
|
20241127,191500,88919371500,361500,361500,361500,361500,0
|
|
20241127,191400,88919371500,361500,361500,361500,361500,0
|
|
20241127,191300,88919371500,361500,361500,361500,361500,0
|
|
20241127,191200,88919371500,361500,361500,361500,361500,0
|
|
20241127,191100,88919371500,361500,361500,361500,361500,0
|
|
20241127,191000,88919371500,361500,361500,361500,361500,0
|
|
20241127,190900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,190800,88919371500,361500,361500,361500,361500,0
|
|
20241127,190700,88919371500,361500,361500,361500,361500,0
|
|
20241127,190600,88919371500,361500,361500,361500,361500,0
|
|
20241127,190500,88919371500,361500,361500,361500,361500,0
|
|
20241127,190400,88919371500,361500,361500,361500,361500,0
|
|
20241127,190300,88919371500,361500,361500,361500,361500,0
|
|
20241127,190200,88919371500,361500,361500,361500,361500,0
|
|
20241127,190100,88919371500,361500,361500,361500,361500,0
|
|
20241127,190000,88919371500,361500,361500,361500,361500,0
|
|
20241127,185900,88919371500,361500,361500,361500,361500,0
|
|
20241127,185800,88919371500,361500,361500,361500,361500,0
|
|
20241127,185700,88919371500,361500,361500,361500,361500,0
|
|
20241127,185600,88919371500,361500,361500,361500,361500,0
|
|
20241127,185500,88919371500,361500,361500,361500,361500,0
|
|
20241127,185400,88919371500,361500,361500,361500,361500,0
|
|
20241127,185300,88919371500,361500,361500,361500,361500,0
|
|
20241127,185200,88919371500,361500,361500,361500,361500,0
|
|
20241127,185100,88919371500,361500,361500,361500,361500,0
|
|
20241127,185000,88919371500,361500,361500,361500,361500,0
|
|
20241127,184900,88919371500,361500,361500,361500,361500,0
|
|
20241127,184800,88919371500,361500,361500,361500,361500,0
|
|
20241127,184700,88919371500,361500,361500,361500,361500,0
|
|
20241127,184600,88919371500,361500,361500,361500,361500,0
|
|
20241127,184500,88919371500,361500,361500,361500,361500,0
|
|
20241127,184400,88919371500,361500,361500,361500,361500,0
|
|
20241127,184300,88919371500,361500,361500,361500,361500,0
|
|
20241127,184200,88919371500,361500,361500,361500,361500,0
|
|
20241127,184100,88919371500,361500,361500,361500,361500,0
|
|
20241127,184000,88919371500,361500,361500,361500,361500,0
|
|
20241127,183900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,183800,88919371500,361500,361500,361500,361500,0
|
|
20241127,183700,88919371500,361500,361500,361500,361500,0
|
|
20241127,183600,88919371500,361500,361500,361500,361500,0
|
|
20241127,183500,88919371500,361500,361500,361500,361500,0
|
|
20241127,183400,88919371500,361500,361500,361500,361500,0
|
|
20241127,183300,88919371500,361500,361500,361500,361500,0
|
|
20241127,183200,88919371500,361500,361500,361500,361500,0
|
|
20241127,183100,88919371500,361500,361500,361500,361500,0
|
|
20241127,183000,88919371500,361500,361500,361500,361500,0
|
|
20241127,182900,88919371500,361500,361500,361500,361500,0
|
|
20241127,182800,88919371500,361500,361500,361500,361500,0
|
|
20241127,182700,88919371500,361500,361500,361500,361500,0
|
|
20241127,182600,88919371500,361500,361500,361500,361500,0
|
|
20241127,182500,88919371500,361500,361500,361500,361500,0
|
|
20241127,182400,88919371500,361500,361500,361500,361500,0
|
|
20241127,182300,88919371500,361500,361500,361500,361500,0
|
|
20241127,182200,88919371500,361500,361500,361500,361500,0
|
|
20241127,182100,88919371500,361500,361500,361500,361500,0
|
|
20241127,182000,88919371500,361500,361500,361500,361500,0
|
|
20241127,181900,88919371500,361500,361500,361500,361500,0
|
|
20241127,181800,88919371500,361500,361500,361500,361500,0
|
|
20241127,181700,88919371500,361500,361500,361500,361500,0
|
|
20241127,181600,88919371500,361500,361500,361500,361500,0
|
|
20241127,181500,88919371500,361500,361500,361500,361500,0
|
|
20241127,181400,88919371500,361500,361500,361500,361500,0
|
|
20241127,181300,88919371500,361500,361500,361500,361500,0
|
|
20241127,181200,88919371500,361500,361500,361500,361500,0
|
|
20241127,181100,88919371500,361500,361500,361500,361500,0
|
|
20241127,181000,88919371500,361500,361500,361500,361500,0
|
|
20241127,180900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,180800,88919371500,361500,361500,361500,361500,0
|
|
20241127,180700,88919371500,361500,361500,361500,361500,0
|
|
20241127,180600,88919371500,361500,361500,361500,361500,0
|
|
20241127,180500,88919371500,361500,361500,361500,361500,0
|
|
20241127,180400,88919371500,361500,361500,361500,361500,0
|
|
20241127,180300,88919371500,361500,361500,361500,361500,0
|
|
20241127,180200,88919371500,361500,361500,361500,361500,0
|
|
20241127,180100,88919371500,361500,361500,361500,361500,0
|
|
20241127,180000,88919371500,361500,361500,361500,361500,0
|
|
20241127,175900,88919371500,361500,361500,361500,361500,0
|
|
20241127,175800,88919371500,361500,361500,361500,361500,0
|
|
20241127,175700,88919371500,361500,361500,361500,361500,0
|
|
20241127,175600,88919371500,361500,361500,361500,361500,0
|
|
20241127,175500,88919371500,361500,361500,361500,361500,0
|
|
20241127,175400,88919371500,361500,361500,361500,361500,0
|
|
20241127,175300,88919371500,361500,361500,361500,361500,0
|
|
20241127,175200,88919371500,361500,361500,361500,361500,0
|
|
20241127,175100,88919371500,361500,361500,361500,361500,0
|
|
20241127,175000,88919371500,361500,361500,361500,361500,0
|
|
20241127,174900,88919371500,361500,361500,361500,361500,0
|
|
20241127,174800,88919371500,361500,361500,361500,361500,0
|
|
20241127,174700,88919371500,361500,361500,361500,361500,0
|
|
20241127,174600,88919371500,361500,361500,361500,361500,0
|
|
20241127,174500,88919371500,361500,361500,361500,361500,0
|
|
20241127,174400,88919371500,361500,361500,361500,361500,0
|
|
20241127,174300,88919371500,361500,361500,361500,361500,0
|
|
20241127,174200,88919371500,361500,361500,361500,361500,0
|
|
20241127,174100,88919371500,361500,361500,361500,361500,0
|
|
20241127,174000,88919371500,361500,361500,361500,361500,0
|
|
20241127,173900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,173800,88919371500,361500,361500,361500,361500,0
|
|
20241127,173700,88919371500,361500,361500,361500,361500,0
|
|
20241127,173600,88919371500,361500,361500,361500,361500,0
|
|
20241127,173500,88919371500,361500,361500,361500,361500,0
|
|
20241127,173400,88919371500,361500,361500,361500,361500,0
|
|
20241127,173300,88919371500,361500,361500,361500,361500,0
|
|
20241127,173200,88919371500,361500,361500,361500,361500,0
|
|
20241127,173100,88919371500,361500,361500,361500,361500,0
|
|
20241127,173000,88919371500,361500,361500,361500,361500,0
|
|
20241127,172900,88919371500,361500,361500,361500,361500,0
|
|
20241127,172800,88919371500,361500,361500,361500,361500,0
|
|
20241127,172700,88919371500,361500,361500,361500,361500,0
|
|
20241127,172600,88919371500,361500,361500,361500,361500,0
|
|
20241127,172500,88919371500,361500,361500,361500,361500,0
|
|
20241127,172400,88919371500,361500,361500,361500,361500,0
|
|
20241127,172300,88919371500,361500,361500,361500,361500,0
|
|
20241127,172200,88919371500,361500,361500,361500,361500,0
|
|
20241127,172100,88919371500,361500,361500,361500,361500,0
|
|
20241127,172000,88919371500,361500,361500,361500,361500,0
|
|
20241127,171900,88919371500,361500,361500,361500,361500,0
|
|
20241127,171800,88919371500,361500,361500,361500,361500,0
|
|
20241127,171700,88919371500,361500,361500,361500,361500,0
|
|
20241127,171600,88919371500,361500,361500,361500,361500,0
|
|
20241127,171500,88919371500,361500,361500,361500,361500,0
|
|
20241127,171400,88919371500,361500,361500,361500,361500,0
|
|
20241127,171300,88919371500,361500,361500,361500,361500,0
|
|
20241127,171200,88919371500,361500,361500,361500,361500,0
|
|
20241127,171100,88919371500,361500,361500,361500,361500,0
|
|
20241127,171000,88919371500,361500,361500,361500,361500,0
|
|
20241127,170900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,170800,88919371500,361500,361500,361500,361500,0
|
|
20241127,170700,88919371500,361500,361500,361500,361500,0
|
|
20241127,170600,88919371500,361500,361500,361500,361500,0
|
|
20241127,170500,88919371500,361500,361500,361500,361500,0
|
|
20241127,170400,88919371500,361500,361500,361500,361500,0
|
|
20241127,170300,88919371500,361500,361500,361500,361500,0
|
|
20241127,170200,88919371500,361500,361500,361500,361500,0
|
|
20241127,170100,88919371500,361500,361500,361500,361500,0
|
|
20241127,170000,88919371500,361500,361500,361500,361500,0
|
|
20241127,165900,88919371500,361500,361500,361500,361500,0
|
|
20241127,165800,88919371500,361500,361500,361500,361500,0
|
|
20241127,165700,88919371500,361500,361500,361500,361500,0
|
|
20241127,165600,88919371500,361500,361500,361500,361500,0
|
|
20241127,165500,88919371500,361500,361500,361500,361500,0
|
|
20241127,165400,88919371500,361500,361500,361500,361500,0
|
|
20241127,165300,88919371500,361500,361500,361500,361500,0
|
|
20241127,165200,88919371500,361500,361500,361500,361500,0
|
|
20241127,165100,88919371500,361500,361500,361500,361500,0
|
|
20241127,165000,88919371500,361500,361500,361500,361500,0
|
|
20241127,164900,88919371500,361500,361500,361500,361500,0
|
|
20241127,164800,88919371500,361500,361500,361500,361500,0
|
|
20241127,164700,88919371500,361500,361500,361500,361500,0
|
|
20241127,164600,88919371500,361500,361500,361500,361500,0
|
|
20241127,164500,88919371500,361500,361500,361500,361500,0
|
|
20241127,164400,88919371500,361500,361500,361500,361500,0
|
|
20241127,164300,88919371500,361500,361500,361500,361500,0
|
|
20241127,164200,88919371500,361500,361500,361500,361500,0
|
|
20241127,164100,88919371500,361500,361500,361500,361500,0
|
|
20241127,164000,88919371500,361500,361500,361500,361500,0
|
|
20241127,163900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,163800,88919371500,361500,361500,361500,361500,0
|
|
20241127,163700,88919371500,361500,361500,361500,361500,0
|
|
20241127,163600,88919371500,361500,361500,361500,361500,0
|
|
20241127,163500,88919371500,361500,361500,361500,361500,0
|
|
20241127,163400,88919371500,361500,361500,361500,361500,0
|
|
20241127,163300,88919371500,361500,361500,361500,361500,0
|
|
20241127,163200,88919371500,361500,361500,361500,361500,0
|
|
20241127,163100,88919371500,361500,361500,361500,361500,0
|
|
20241127,163000,88919371500,361500,361500,361500,361500,0
|
|
20241127,162900,88919371500,361500,361500,361500,361500,0
|
|
20241127,162800,88919371500,361500,361500,361500,361500,0
|
|
20241127,162700,88919371500,361500,361500,361500,361500,0
|
|
20241127,162600,88919371500,361500,361500,361500,361500,0
|
|
20241127,162500,88919371500,361500,361500,361500,361500,0
|
|
20241127,162400,88919371500,361500,361500,361500,361500,0
|
|
20241127,162300,88919371500,361500,361500,361500,361500,0
|
|
20241127,162200,88919371500,361500,361500,361500,361500,0
|
|
20241127,162100,88919371500,361500,361500,361500,361500,0
|
|
20241127,162000,88919371500,361500,361500,361500,361500,0
|
|
20241127,161900,88919371500,361500,361500,361500,361500,0
|
|
20241127,161800,88919371500,361500,361500,361500,361500,0
|
|
20241127,161700,88919371500,361500,361500,361500,361500,0
|
|
20241127,161600,88919371500,361500,361500,361500,361500,0
|
|
20241127,161500,88919371500,361500,361500,361500,361500,0
|
|
20241127,161400,88919371500,361500,361500,361500,361500,0
|
|
20241127,161300,88919371500,361500,361500,361500,361500,0
|
|
20241127,161200,88919371500,361500,361500,361500,361500,0
|
|
20241127,161100,88919371500,361500,361500,361500,361500,0
|
|
20241127,161000,88919371500,361500,361500,361500,361500,0
|
|
20241127,160900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,160800,88919371500,361500,361500,361500,361500,0
|
|
20241127,160700,88919371500,361500,361500,361500,361500,0
|
|
20241127,160600,88919371500,361500,361500,361500,361500,0
|
|
20241127,160500,88919371500,361500,361500,361500,361500,0
|
|
20241127,160400,88919371500,361500,361500,361500,361500,0
|
|
20241127,160300,88919371500,361500,361500,361500,361500,0
|
|
20241127,160200,88919371500,361500,361500,361500,361500,0
|
|
20241127,160100,88919371500,361500,361500,361500,361500,0
|
|
20241127,160000,88919371500,361500,361500,361500,361500,0
|
|
20241127,155900,88919371500,361500,361500,361500,361500,0
|
|
20241127,155800,88919371500,361500,361500,361500,361500,0
|
|
20241127,155700,88919371500,361500,361500,361500,361500,0
|
|
20241127,155600,88919371500,361500,361500,361500,361500,0
|
|
20241127,155500,88919371500,361500,361500,361500,361500,0
|
|
20241127,155400,88919371500,361500,361500,361500,361500,0
|
|
20241127,155300,88919371500,361500,361500,361500,361500,0
|
|
20241127,155200,88919371500,361500,361500,361500,361500,0
|
|
20241127,155100,88919371500,361500,361500,361500,361500,0
|
|
20241127,155000,88919371500,361500,361500,361500,361500,0
|
|
20241127,154900,88919371500,361500,361500,361500,361500,0
|
|
20241127,154800,88919371500,361500,361500,361500,361500,0
|
|
20241127,154700,88919371500,361500,361500,361500,361500,0
|
|
20241127,154600,88919371500,361500,361500,361500,361500,0
|
|
20241127,154500,88919371500,361500,361500,361500,361500,0
|
|
20241127,154400,88919371500,361500,361500,361500,361500,0
|
|
20241127,154300,88919371500,361500,361500,361500,361500,0
|
|
20241127,154200,88919371500,361500,361500,361500,361500,0
|
|
20241127,154100,88919371500,361500,361500,361500,361500,0
|
|
20241127,154000,88919371500,361500,361500,361500,361500,0
|
|
20241127,153900,88919371500,361500,361500,361500,361500,6522
|
|
20241127,153800,88919371500,361500,361500,361500,361500,0
|
|
20241127,153700,88919371500,361500,361500,361500,361500,0
|
|
20241127,153600,88919371500,361500,361500,361500,361500,0
|
|
20241127,153500,88919371500,361500,361500,361500,361500,0
|
|
20241127,153400,88919371500,361500,361500,361500,361500,0
|
|
20241127,153300,88919371500,361500,361500,361500,361500,0
|
|
20241127,153200,88919371500,361500,361500,361500,361500,0
|
|
20241127,153100,88919371500,361500,361500,361500,361500,0
|
|
20241127,153000,88919371500,361500,361500,361500,361500,6522
|
|
20241127,152900,86561668500,361500,361500,361500,361500,0
|
|
20241127,152800,86561668500,361500,361500,361500,361500,0
|
|
20241127,152700,86561668500,361500,361500,361500,361500,0
|
|
20241127,152600,86561668500,361500,361500,361500,361500,0
|
|
20241127,152500,86561668500,361500,361500,361500,361500,0
|
|
20241127,152400,86561668500,361500,361500,361500,361500,0
|
|
20241127,152300,86561668500,361500,361500,361500,361500,0
|
|
20241127,152200,86561668500,361500,361500,361500,361500,0
|
|
20241127,152100,86561668500,361500,361500,361500,361500,0
|
|
20241127,152000,86561668500,361500,361500,361500,361500,0
|
|
20241127,151900,86561668500,361500,361000,362000,360000,1483
|
|
20241127,151800,86026329500,361000,360500,361000,360500,579
|
|
20241127,151700,85817327000,360500,360000,361000,360000,1099
|
|
20241127,151600,85421188000,360500,360000,360500,359500,1039
|
|
20241127,151500,85046853500,360000,359000,360000,359000,1521
|
|
20241127,151400,84499915500,359500,359000,359500,359000,880
|
|
20241127,151300,84183967000,359500,359500,359500,359000,944
|
|
20241127,151200,83845013000,359500,359000,359500,359000,143
|
|
20241127,151100,83793639000,359500,359000,359500,359000,258
|
|
20241127,151000,83700949000,359000,359000,359500,359000,406
|
|
20241127,150900,83555055500,359000,359000,359500,359000,216
|
|
20241127,150800,83477435500,359000,359500,360000,359000,1186
|
|
20241127,150700,83051063000,359500,360000,360000,359500,386
|
|
20241127,150600,82912270500,360000,359500,360000,359500,405
|
|
20241127,150500,82766663000,359500,359500,360000,359500,568
|
|
20241127,150400,82562458000,359500,360000,360000,359500,140
|
|
20241127,150300,82512108500,359500,359500,360000,359500,230
|
|
20241127,150200,82429403500,360000,359500,360000,359500,193
|
|
20241127,150100,82359958500,359500,360000,360000,359500,309
|
|
20241127,150000,82248790500,359500,359500,360000,359500,236
|
|
20241127,145900,82163934000,359500,359500,360000,359500,476
|
|
20241127,145800,81992659000,359500,360000,360000,359500,293
|
|
20241127,145700,81887318500,359500,359500,360000,359500,838
|
|
20241127,145600,81586028000,360000,359500,360000,359500,436
|
|
20241127,145500,81429273000,359500,359500,360000,359500,118
|
|
20241127,145400,81386839500,359500,359500,360000,359500,261
|
|
20241127,145300,81292967500,359500,359500,360000,359500,316
|
|
20241127,145200,81179327500,359500,359500,360000,359500,428
|
|
20241127,145100,81025360000,359500,359500,360000,359500,61
|
|
20241127,145000,81003422000,359500,359500,360000,359500,432
|
|
20241127,144900,80848012000,359500,360000,360000,359500,338
|
|
20241127,144800,80726471000,360000,360000,360500,360000,1219
|
|
20241127,144700,80287625000,360000,360000,360500,360000,395
|
|
20241127,144600,80145392500,360000,360000,360500,360000,276
|
|
20241127,144500,80045995000,360000,360500,360500,360000,404
|
|
20241127,144400,79900424000,360500,360000,360500,360000,381
|
|
20241127,144300,79763095500,360000,360500,360500,360000,221
|
|
20241127,144200,79683434000,360500,360500,361000,360500,778
|
|
20241127,144100,79402829500,360500,361000,361000,360500,177
|
|
20241127,144000,79338985500,360500,360000,361000,360000,616
|
|
20241127,143900,79116929500,360000,360000,360500,360000,271
|
|
20241127,143800,79019328500,360000,360000,360500,360000,207
|
|
20241127,143700,78944756500,360500,360500,360500,360000,179
|
|
20241127,143600,78880283000,360000,360000,360500,360000,140
|
|
20241127,143500,78829867000,360500,360000,360500,360000,104
|
|
20241127,143400,78792406500,360000,360000,360500,360000,405
|
|
20241127,143300,78646560000,360000,360000,360500,360000,122
|
|
20241127,143200,78602610500,360500,360000,360500,360000,392
|
|
20241127,143100,78461365000,360000,360000,360500,360000,199
|
|
20241127,143000,78389648500,360000,360000,360500,360000,216
|
|
20241127,142900,78311852000,360000,360000,360500,360000,138
|
|
20241127,142800,78262153500,360000,360500,360500,360000,241
|
|
20241127,142700,78175341500,360000,360000,360500,360000,400
|
|
20241127,142600,78031330000,360000,360000,360500,359500,324
|
|
20241127,142500,77914676500,360000,360500,360500,360000,402
|
|
20241127,142400,77769941500,360000,360000,360500,359500,399
|
|
20241127,142300,77626321500,359500,359500,360000,359500,163
|
|
20241127,142200,77567699000,359500,359500,360000,359000,865
|
|
20241127,142100,77256789000,359000,359000,359500,359000,444
|
|
20241127,142000,77097354000,359500,359000,359500,359000,140
|
|
20241127,141900,77047059500,359000,359500,359500,359000,246
|
|
20241127,141800,76958730500,359000,359000,359500,359000,267
|
|
20241127,141700,76862834500,359000,359000,359500,359000,389
|
|
20241127,141600,76723154500,359000,359500,360000,359000,1385
|
|
20241127,141500,76225240500,359500,360500,361000,359500,4988
|
|
20241127,141400,74429157000,360500,361000,361000,360500,200
|
|
20241127,141300,74357044500,360500,360500,361000,360500,260
|
|
20241127,141200,74263253000,360500,361500,361500,360500,347
|
|
20241127,141100,74137967000,361000,361500,361500,361000,175
|
|
20241127,141000,74074773000,361000,361500,361500,361000,205
|
|
20241127,140900,74000752000,361000,361000,361500,361000,125
|
|
20241127,140800,73955593000,361000,361000,361500,361000,382
|
|
20241127,140700,73817683000,361000,361500,361500,361000,207
|
|
20241127,140600,73742934000,361500,361500,361500,361000,142
|
|
20241127,140500,73691629500,361500,362000,362000,361000,236
|
|
20241127,140400,73606358000,362000,362000,362000,361500,98
|
|
20241127,140300,73570914000,361500,361500,362000,361000,432
|
|
20241127,140200,73414742500,362000,361500,362000,361000,412
|
|
20241127,140100,73265749500,361000,361000,361500,361000,245
|
|
20241127,140000,73177248500,361000,361000,361000,360500,360
|
|
20241127,135900,73047315000,361000,361000,361000,360500,162
|
|
20241127,135800,72988886500,361000,361000,361000,360500,84
|
|
20241127,135700,72958588500,361000,360500,361000,360500,185
|
|
20241127,135600,72891877500,361000,360500,361000,360500,197
|
|
20241127,135500,72820831500,360500,360500,361000,360500,249
|
|
20241127,135400,72731024000,361000,360500,361000,360500,257
|
|
20241127,135300,72638345500,360500,360500,361000,360500,359
|
|
20241127,135200,72508914500,361000,360500,361000,360500,231
|
|
20241127,135100,72425620000,361000,361000,361000,360500,361
|
|
20241127,135000,72295425000,361000,360500,361000,360500,162
|
|
20241127,134900,72236994000,361000,360500,361000,360500,93
|
|
20241127,134800,72203449500,361000,360500,361000,360500,215
|
|
20241127,134700,72125904000,360500,360500,361000,360500,173
|
|
20241127,134600,72063524500,360500,361000,361000,360500,911
|
|
20241127,134500,71735007000,361000,361000,361500,361000,281
|
|
20241127,134400,71633556000,361500,361000,361500,361000,78
|
|
20241127,134300,71605394000,361500,361000,361500,360500,237
|
|
20241127,134200,71519860500,361000,361500,362000,360500,436
|
|
20241127,134100,71362439000,361500,361000,361500,360500,459
|
|
20241127,134000,71196617500,361500,361000,361500,360500,591
|
|
20241127,133900,70983330000,360500,360500,361000,360500,451
|
|
20241127,133800,70820621000,360500,360500,361000,360500,122
|
|
20241127,133700,70776616000,360500,360500,361000,360500,160
|
|
20241127,133600,70718924500,360500,360500,361000,360500,204
|
|
20241127,133500,70645360000,360500,360500,361000,360500,187
|
|
20241127,133400,70577891500,360500,360500,361000,360500,157
|
|
20241127,133300,70521281000,360500,361000,361000,360500,80
|
|
20241127,133200,70492427000,360500,360000,361000,360000,359
|
|
20241127,133100,70363055500,360500,360000,360500,360000,139
|
|
20241127,133000,70312996500,360000,360000,360500,360000,447
|
|
20241127,132900,70152050000,360500,360000,360500,360000,67
|
|
20241127,132800,70127914000,360500,360000,360500,360000,281
|
|
20241127,132700,70026701000,360500,360000,360500,360000,222
|
|
20241127,132600,69946771000,360500,360000,360500,360000,122
|
|
20241127,132500,69902841000,360000,360000,360500,360000,177
|
|
20241127,132400,69839095500,360500,360000,360500,360000,116
|
|
20241127,132300,69797320000,360000,360000,360500,360000,156
|
|
20241127,132200,69741141500,360000,360000,360500,360000,93
|
|
20241127,132100,69707653000,360000,360500,361000,360000,296
|
|
20241127,132000,69600950000,360500,360500,361000,360000,367
|
|
20241127,131900,69468663500,360500,360500,361000,360500,166
|
|
20241127,131800,69408817000,360500,360500,361000,360500,111
|
|
20241127,131700,69368797500,360500,360500,360500,360500,139
|
|
20241127,131600,69318688000,360500,360000,360500,360000,727
|
|
20241127,131500,69056773000,360000,360500,361000,360000,338
|
|
20241127,131400,68934938000,360500,360500,360500,360500,140
|
|
20241127,131300,68884468000,360500,361000,361000,360500,369
|
|
20241127,131200,68751422000,360500,361000,361000,360500,172
|
|
20241127,131100,68689408000,361000,361000,361000,360500,94
|
|
20241127,131000,68655513000,360500,360500,361000,360500,164
|
|
20241127,130900,68596388500,360500,360500,361000,360500,122
|
|
20241127,130800,68552399500,360500,360500,361000,360500,149
|
|
20241127,130700,68498683500,360500,360000,361000,360000,347
|
|
20241127,130600,68373613500,360000,360500,360500,360000,152
|
|
20241127,130500,68318868500,360500,360500,360500,360000,284
|
|
20241127,130400,68216597000,360500,360500,361000,360500,268
|
|
20241127,130300,68119980000,360500,360500,361000,360500,287
|
|
20241127,130200,68016515500,360500,360000,361000,360000,302
|
|
20241127,130100,67907659000,360500,360000,360500,360000,176
|
|
20241127,130000,67844283000,360000,360000,360500,360000,229
|
|
20241127,125900,67761808500,360000,360000,360500,360000,378
|
|
20241127,125800,67625725000,360000,360000,360500,360000,250
|
|
20241127,125700,67535711000,360000,360500,360500,360000,164
|
|
20241127,125600,67476653500,360500,360500,360500,360000,168
|
|
20241127,125500,67416100000,361000,360500,361000,360000,158
|
|
20241127,125400,67359134000,360500,360500,361000,360000,188
|
|
20241127,125300,67291392500,360500,360500,361000,360500,67
|
|
20241127,125200,67267238000,360500,360500,360500,360000,172
|
|
20241127,125100,67205275000,360500,360500,361000,360000,345
|
|
20241127,125000,67081019000,360000,361000,361000,360000,244
|
|
20241127,124900,66993062500,361000,360500,361000,360500,121
|
|
20241127,124800,66949436500,360500,362000,362000,360500,295
|
|
20241127,124700,66842949500,361500,361500,361500,361000,267
|
|
20241127,124600,66746482500,361500,361500,362500,361500,171
|
|
20241127,124500,66684642000,362000,361500,362000,361000,428
|
|
20241127,124400,66529909500,361000,360500,361500,360000,399
|
|
20241127,124300,66385984000,360500,360000,360500,359500,1607
|
|
20241127,124200,65807860500,359500,359500,360000,359500,244
|
|
20241127,124100,65720130500,359500,360000,360000,359500,161
|
|
20241127,124000,65662249000,359500,359500,360000,359500,396
|
|
20241127,123900,65519881000,359500,359500,360000,359500,301
|
|
20241127,123800,65411671000,359500,359500,360000,359500,214
|
|
20241127,123700,65334733500,359500,359500,360000,359500,147
|
|
20241127,123600,65281884500,359500,359500,360000,359000,517
|
|
20241127,123500,65096032000,359500,360000,360000,359500,405
|
|
20241127,123400,64950386000,360000,359500,360000,359500,221
|
|
20241127,123300,64870893000,360000,359500,360000,359500,154
|
|
20241127,123200,64815521500,359500,359500,360000,359500,139
|
|
20241127,123100,64765546500,360000,360000,360000,359500,146
|
|
20241127,123000,64713050000,360000,359500,360000,359500,155
|
|
20241127,122900,64657319500,359500,359500,360000,359000,598
|
|
20241127,122800,64442384500,359500,359000,360000,359000,283
|
|
20241127,122700,64340672000,359000,360000,360000,359000,587
|
|
20241127,122600,64129819000,359500,358500,360000,358000,1362
|
|
20241127,122500,63641361500,358000,358000,358500,358000,620
|
|
20241127,122400,63419357000,358000,359500,360000,358000,4519
|
|
20241127,122300,61796623500,359500,360000,360000,359500,1007
|
|
20241127,122200,61434414500,360000,360000,360500,360000,2396
|
|
20241127,122100,60571851000,360000,360000,360500,360000,469
|
|
20241127,122000,60402978500,360000,360000,360500,360000,446
|
|
20241127,121900,60242355000,360000,360500,361000,360000,533
|
|
20241127,121800,60050236000,360500,360500,361000,360000,656
|
|
20241127,121700,59813796000,360500,360500,360500,360000,566
|
|
20241127,121600,59609927000,360000,360500,361000,360000,1453
|
|
20241127,121500,59086522500,360500,361000,361500,360500,3384
|
|
20241127,121400,57865801500,361000,362000,362500,361000,3356
|
|
20241127,121300,56651793000,362000,362000,362500,362000,699
|
|
20241127,121200,56398725500,362000,362500,362500,362000,343
|
|
20241127,121100,56274516500,362000,362000,362500,362000,204
|
|
20241127,121000,56200656000,362500,362500,363000,362000,1171
|
|
20241127,120900,55776181000,362500,362500,363000,362500,137
|
|
20241127,120800,55726512000,363000,362500,363000,362500,236
|
|
20241127,120700,55640932000,362500,363000,363500,362500,919
|
|
20241127,120600,55307403500,363500,363000,363500,363000,264
|
|
20241127,120500,55211547500,363000,363000,363500,363000,195
|
|
20241127,120400,55140760500,363000,363000,363500,363000,192
|
|
20241127,120300,55071055000,363000,363000,363500,363000,207
|
|
20241127,120200,54995913000,363000,363000,363500,363000,162
|
|
20241127,120100,54937102500,363000,363000,363500,363000,203
|
|
20241127,120000,54863404000,363500,363500,363500,363000,183
|
|
20241127,115900,54796963500,363500,363000,363500,363000,170
|
|
20241127,115800,54735241500,363000,362500,363500,362500,180
|
|
20241127,115700,54669928000,362500,363000,363000,362500,511
|
|
20241127,115600,54484514000,363000,363000,363000,362500,143
|
|
20241127,115500,54432669500,363000,362500,363500,362500,261
|
|
20241127,115400,54337999000,363000,363000,363500,362500,149
|
|
20241127,115300,54283932000,363000,362500,363500,362500,223
|
|
20241127,115200,54203025500,362500,363000,363000,362500,258
|
|
20241127,115100,54109415500,362500,363000,363000,362500,244
|
|
20241127,115000,54020870000,363000,363000,363500,363000,162
|
|
20241127,114900,53962031500,363000,363000,363500,363000,573
|
|
20241127,114800,53753952500,363000,363000,363500,363000,247
|
|
20241127,114700,53664288500,363000,362500,363500,362500,178
|
|
20241127,114600,53599683500,363000,363000,363500,362500,180
|
|
20241127,114500,53534372500,363000,363000,363500,362500,254
|
|
20241127,114400,53442207500,362500,362500,363000,362500,79
|
|
20241127,114300,53413542500,362500,362500,363000,362500,283
|
|
20241127,114200,53310886000,363000,363000,363000,362500,376
|
|
20241127,114100,53174504000,363000,362500,363500,362000,953
|
|
20241127,114000,52828942500,362500,362500,362500,362000,498
|
|
20241127,113900,52648548000,362000,362000,362500,362000,115
|
|
20241127,113800,52606880500,362500,362500,363000,362000,1476
|
|
20241127,113700,52071877500,362500,362500,363000,362500,251
|
|
20241127,113600,51980873000,362500,362500,363000,362500,705
|
|
20241127,113500,51725306500,363000,362500,363000,362500,208
|
|
20241127,113400,51649888000,363000,363000,363500,362500,1016
|
|
20241127,113300,51281077500,363000,363000,363500,362500,1159
|
|
20241127,113200,50860367500,363000,363000,363500,363000,231
|
|
20241127,113100,50776509000,363000,363500,363500,363000,380
|
|
20241127,113000,50638553500,363000,364000,364000,363000,2787
|
|
20241127,112900,49625036000,364000,364000,364500,364000,372
|
|
20241127,112800,49489579500,364500,364000,364500,364000,124
|
|
20241127,112700,49444406000,364000,364000,364500,364000,216
|
|
20241127,112600,49365776000,364000,364500,364500,364000,360
|
|
20241127,112500,49234638000,364500,364000,364500,364000,762
|
|
20241127,112400,48957262500,364500,364000,364500,364000,177
|
|
20241127,112300,48892822500,364000,364000,364500,364000,201
|
|
20241127,112200,48819654500,364000,364500,364500,364000,435
|
|
20241127,112100,48661290000,364500,364000,364500,364000,193
|
|
20241127,112000,48591034000,364500,364000,364500,364000,157
|
|
20241127,111900,48533836500,364000,364500,365000,364000,894
|
|
20241127,111800,48207922500,364500,364500,365000,364500,219
|
|
20241127,111700,48128087000,365000,364500,365000,364500,260
|
|
20241127,111600,48033293000,364500,365000,365000,364500,322
|
|
20241127,111500,47915905000,364500,365000,365000,364500,70
|
|
20241127,111400,47890376000,365000,364500,365000,364500,162
|
|
20241127,111300,47831267500,364500,365500,365500,364500,547
|
|
20241127,111200,47631662500,365000,365500,365500,365000,119
|
|
20241127,111100,47588204000,365000,365500,365500,365000,107
|
|
20241127,111000,47549124500,365500,365000,365500,364500,606
|
|
20241127,110900,47327957500,365000,364500,365500,364500,634
|
|
20241127,110800,47096623000,364500,364500,365000,364500,424
|
|
20241127,110700,46941904500,364500,364500,365000,364500,114
|
|
20241127,110600,46900335000,364500,365000,365000,364500,172
|
|
20241127,110500,46837576500,364500,364500,365000,364500,179
|
|
20241127,110400,46772320000,364500,364500,365000,364500,136
|
|
20241127,110300,46722741000,364500,364500,365000,364500,151
|
|
20241127,110200,46667689500,364500,364500,365000,364500,608
|
|
20241127,110100,46446067000,364500,365000,365500,364500,406
|
|
20241127,110000,46297933500,365000,365000,365500,365000,149
|
|
20241127,105900,46243506500,365000,365000,365500,365000,314
|
|
20241127,105800,46128891000,365000,365500,365500,365000,438
|
|
20241127,105700,45968912500,365500,366000,366000,365500,107
|
|
20241127,105600,45929784000,365500,365500,366000,365500,104
|
|
20241127,105500,45891735500,366000,365000,366000,365000,70
|
|
20241127,105400,45866136000,365500,364500,365500,364500,128
|
|
20241127,105300,45819385000,364500,364000,364500,364000,226
|
|
20241127,105200,45737099500,364000,364500,364500,364000,748
|
|
20241127,105100,45464571500,364000,365000,365000,364000,422
|
|
20241127,105000,45310797500,365000,365500,366500,364500,1274
|
|
20241127,104900,44845336000,365500,366000,366000,365500,113
|
|
20241127,104800,44803991500,366000,367000,367000,365500,801
|
|
20241127,104700,44510625500,366500,366500,367000,366000,101
|
|
20241127,104600,44473621000,366500,366000,366500,366000,57
|
|
20241127,104500,44452738000,366500,366000,366500,366000,97
|
|
20241127,104400,44417194000,366000,366000,366500,366000,244
|
|
20241127,104300,44327865000,366500,366000,366500,366000,208
|
|
20241127,104200,44251728500,366500,366500,366500,366000,168
|
|
20241127,104100,44190196000,366500,366500,366500,366000,269
|
|
20241127,104000,44091626500,366500,366500,366500,366000,150
|
|
20241127,103900,44036680500,366500,366500,366500,366000,624
|
|
20241127,103800,43808237000,366500,367000,367000,366000,483
|
|
20241127,103700,43631171500,366500,366000,366500,366000,206
|
|
20241127,103600,43555679000,366000,365000,366500,365000,113
|
|
20241127,103500,43514349000,365500,366000,366500,365500,992
|
|
20241127,103400,43151242500,366000,365500,367500,365500,721
|
|
20241127,103300,42887086500,365500,365000,366000,365000,216
|
|
20241127,103200,42808132000,365000,364500,365500,364500,206
|
|
20241127,103100,42732943500,364500,365500,365500,364500,660
|
|
20241127,103000,42492122000,365000,365000,365500,364500,686
|
|
20241127,102900,42241742500,365500,365000,365500,364500,272
|
|
20241127,102800,42142473500,365000,364500,365000,364500,429
|
|
20241127,102700,41985946500,364500,363500,364500,363000,459
|
|
20241127,102600,41819056500,363500,363500,363500,363000,924
|
|
20241127,102500,41483323500,363500,364000,364500,363000,1032
|
|
20241127,102400,41108063000,364000,364000,364500,363500,343
|
|
20241127,102300,40983245000,363500,363000,364500,363000,1255
|
|
20241127,102200,40526631000,363000,365000,365500,362500,4320
|
|
20241127,102100,38953306500,365500,365500,365500,365000,562
|
|
20241127,102000,38748130000,365500,366500,366500,365000,3336
|
|
20241127,101900,37528320000,366000,368000,368000,366000,1430
|
|
20241127,101800,37003612500,367500,367000,368000,367000,701
|
|
20241127,101700,36746102000,367000,367000,367500,367000,144
|
|
20241127,101600,36693235000,367000,367000,367500,367000,211
|
|
20241127,101500,36615752500,367500,367500,368000,367000,384
|
|
20241127,101400,36474660000,367500,367500,367500,367000,146
|
|
20241127,101300,36421041500,367000,367500,367500,366500,441
|
|
20241127,101200,36259180000,367500,368500,369000,367000,1263
|
|
20241127,101100,35794038500,368500,366500,368500,366000,628
|
|
20241127,101000,35563641000,366000,366000,367000,365500,1090
|
|
20241127,100900,35164476000,366000,366500,366500,365500,2276
|
|
20241127,100800,34332086500,366500,368500,368500,366500,2162
|
|
20241127,100700,33536787500,368500,369500,369500,368500,1000
|
|
20241127,100600,33167663000,369000,369000,369500,369000,132
|
|
20241127,100500,33118942500,369000,369500,369500,369000,271
|
|
20241127,100400,33018853500,369500,369000,369500,368500,274
|
|
20241127,100300,32917731000,369000,368500,369500,368500,1082
|
|
20241127,100200,32518683000,369000,369500,370000,368000,1691
|
|
20241127,100100,31895254500,369500,370500,370500,369500,3100
|
|
20241127,100000,30748307500,370500,370500,371000,370500,1623
|
|
20241127,095900,30146959500,370500,371000,371500,370500,590
|
|
20241127,095800,29928107500,371500,371500,371500,371000,654
|
|
20241127,095700,29685462500,371500,372000,372000,371000,190
|
|
20241127,095600,29614874500,372000,372000,372000,371500,279
|
|
20241127,095500,29511179000,371500,373000,373000,371500,620
|
|
20241127,095400,29280496500,373000,373000,373500,373000,241
|
|
20241127,095300,29190595000,373000,373500,373500,373000,102
|
|
20241127,095200,29152537500,373000,373500,373500,373000,71
|
|
20241127,095100,29126036500,373000,373000,373500,373000,83
|
|
20241127,095000,29095071000,373000,373000,373000,372500,168
|
|
20241127,094900,29032429500,373000,373500,373500,373000,405
|
|
20241127,094800,28881300500,373500,372500,373500,372500,1526
|
|
20241127,094700,28311778500,372000,373000,373000,372000,337
|
|
20241127,094600,28186291500,373000,373000,373000,372500,150
|
|
20241127,094500,28130373000,373000,372500,373000,372500,336
|
|
20241127,094400,28005134500,372500,373000,373000,372500,106
|
|
20241127,094300,27965601500,373000,373000,373500,373000,405
|
|
20241127,094200,27814534500,373000,373000,373500,373000,275
|
|
20241127,094100,27711927500,373500,373500,373500,373000,281
|
|
20241127,094000,27607050500,373500,373000,373500,372500,193
|
|
20241127,093900,27535044000,373000,373000,373000,372500,292
|
|
20241127,093800,27426182500,373000,371500,373000,371000,641
|
|
20241127,093700,27187658500,371500,371500,372000,371500,207
|
|
20241127,093600,27110742000,371000,371000,372000,371000,715
|
|
20241127,093500,26845374000,371500,371500,371500,371000,681
|
|
20241127,093400,26592666500,372000,372000,372500,371500,946
|
|
20241127,093300,26240978500,372000,373500,373500,372000,1158
|
|
20241127,093200,25809336500,373500,373500,373500,373000,378
|
|
20241127,093100,25668263500,373000,373000,373500,373000,295
|
|
20241127,093000,25558146000,373500,373000,374000,373000,376
|
|
20241127,092900,25417704500,373000,373000,373500,373000,325
|
|
20241127,092800,25296445500,373500,373000,373500,373000,184
|
|
20241127,092700,25227785000,373000,373500,374000,373000,350
|
|
20241127,092600,25097113000,373500,374500,374500,373500,236
|
|
20241127,092500,25008821000,374000,373500,374500,373500,399
|
|
20241127,092400,24859521500,373500,373500,374000,373000,491
|
|
20241127,092300,24675958500,373500,373000,373500,373000,342
|
|
20241127,092200,24548247000,373000,374000,374500,373000,680
|
|
20241127,092100,24294087500,373500,374500,375000,373500,791
|
|
20241127,092000,23998085000,374500,374500,375000,374000,392
|
|
20241127,091900,23851212000,374000,372500,374500,372500,875
|
|
20241127,091800,23524522000,372500,373000,373000,372500,339
|
|
20241127,091700,23398191500,373000,373500,373500,372000,485
|
|
20241127,091600,23217443000,373500,373500,374000,372000,1751
|
|
20241127,091500,22564757000,374000,372500,375000,372500,1495
|
|
20241127,091400,22006155500,373000,373000,373500,372000,1023
|
|
20241127,091300,21624874000,373000,374000,374500,373000,1627
|
|
20241127,091200,21017241500,374000,375500,375500,374000,1603
|
|
20241127,091100,20416402000,375500,375500,376000,375000,974
|
|
20241127,091000,20050551500,376000,376000,376000,375500,1003
|
|
20241127,090900,19673657500,376500,377000,377500,376000,2973
|
|
20241127,090800,18552579000,376500,376000,378000,375500,7831
|
|
20241127,090700,15602329500,376500,375500,376500,375000,3021
|
|
20241127,090600,14466319000,375000,374500,375500,374500,1559
|
|
20241127,090500,13881344500,375000,375000,375500,374500,1887
|
|
20241127,090400,13174152500,375500,375500,375500,375000,2518
|
|
20241127,090300,12229233500,375500,372500,377500,372500,14141
|
|
20241127,090200,6924599500,373000,371500,373000,371000,5336
|
|
20241127,090100,4938484000,372000,373500,374000,371500,2511
|
|
20241127,090000,4003273500,374000,370500,374000,370000,10761
|