727 lines
42 KiB
CSV
727 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,210400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,210300,94342951500,347000,347000,347000,347000,0
|
|
20241128,210200,94342951500,347000,347000,347000,347000,0
|
|
20241128,210100,94342951500,347000,347000,347000,347000,0
|
|
20241128,210000,94342951500,347000,347000,347000,347000,0
|
|
20241128,205900,94342951500,347000,347000,347000,347000,0
|
|
20241128,205800,94342951500,347000,347000,347000,347000,0
|
|
20241128,205700,94342951500,347000,347000,347000,347000,0
|
|
20241128,205600,94342951500,347000,347000,347000,347000,0
|
|
20241128,205500,94342951500,347000,347000,347000,347000,0
|
|
20241128,205400,94342951500,347000,347000,347000,347000,0
|
|
20241128,205300,94342951500,347000,347000,347000,347000,0
|
|
20241128,205200,94342951500,347000,347000,347000,347000,0
|
|
20241128,205100,94342951500,347000,347000,347000,347000,0
|
|
20241128,205000,94342951500,347000,347000,347000,347000,0
|
|
20241128,204900,94342951500,347000,347000,347000,347000,0
|
|
20241128,204800,94342951500,347000,347000,347000,347000,0
|
|
20241128,204700,94342951500,347000,347000,347000,347000,0
|
|
20241128,204600,94342951500,347000,347000,347000,347000,0
|
|
20241128,204500,94342951500,347000,347000,347000,347000,0
|
|
20241128,204400,94342951500,347000,347000,347000,347000,0
|
|
20241128,204300,94342951500,347000,347000,347000,347000,0
|
|
20241128,204200,94342951500,347000,347000,347000,347000,0
|
|
20241128,204100,94342951500,347000,347000,347000,347000,0
|
|
20241128,204000,94342951500,347000,347000,347000,347000,0
|
|
20241128,203900,94342951500,347000,347000,347000,347000,0
|
|
20241128,203800,94342951500,347000,347000,347000,347000,0
|
|
20241128,203700,94342951500,347000,347000,347000,347000,0
|
|
20241128,203600,94342951500,347000,347000,347000,347000,0
|
|
20241128,203500,94342951500,347000,347000,347000,347000,0
|
|
20241128,203400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,203300,94342951500,347000,347000,347000,347000,0
|
|
20241128,203200,94342951500,347000,347000,347000,347000,0
|
|
20241128,203100,94342951500,347000,347000,347000,347000,0
|
|
20241128,203000,94342951500,347000,347000,347000,347000,0
|
|
20241128,202900,94342951500,347000,347000,347000,347000,0
|
|
20241128,202800,94342951500,347000,347000,347000,347000,0
|
|
20241128,202700,94342951500,347000,347000,347000,347000,0
|
|
20241128,202600,94342951500,347000,347000,347000,347000,0
|
|
20241128,202500,94342951500,347000,347000,347000,347000,0
|
|
20241128,202400,94342951500,347000,347000,347000,347000,0
|
|
20241128,202300,94342951500,347000,347000,347000,347000,0
|
|
20241128,202200,94342951500,347000,347000,347000,347000,0
|
|
20241128,202100,94342951500,347000,347000,347000,347000,0
|
|
20241128,202000,94342951500,347000,347000,347000,347000,0
|
|
20241128,201900,94342951500,347000,347000,347000,347000,0
|
|
20241128,201800,94342951500,347000,347000,347000,347000,0
|
|
20241128,201700,94342951500,347000,347000,347000,347000,0
|
|
20241128,201600,94342951500,347000,347000,347000,347000,0
|
|
20241128,201500,94342951500,347000,347000,347000,347000,0
|
|
20241128,201400,94342951500,347000,347000,347000,347000,0
|
|
20241128,201300,94342951500,347000,347000,347000,347000,0
|
|
20241128,201200,94342951500,347000,347000,347000,347000,0
|
|
20241128,201100,94342951500,347000,347000,347000,347000,0
|
|
20241128,201000,94342951500,347000,347000,347000,347000,0
|
|
20241128,200900,94342951500,347000,347000,347000,347000,0
|
|
20241128,200800,94342951500,347000,347000,347000,347000,0
|
|
20241128,200700,94342951500,347000,347000,347000,347000,0
|
|
20241128,200600,94342951500,347000,347000,347000,347000,0
|
|
20241128,200500,94342951500,347000,347000,347000,347000,0
|
|
20241128,200400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,200300,94342951500,347000,347000,347000,347000,0
|
|
20241128,200200,94342951500,347000,347000,347000,347000,0
|
|
20241128,200100,94342951500,347000,347000,347000,347000,0
|
|
20241128,200000,94342951500,347000,347000,347000,347000,0
|
|
20241128,195900,94342951500,347000,347000,347000,347000,0
|
|
20241128,195800,94342951500,347000,347000,347000,347000,0
|
|
20241128,195700,94342951500,347000,347000,347000,347000,0
|
|
20241128,195600,94342951500,347000,347000,347000,347000,0
|
|
20241128,195500,94342951500,347000,347000,347000,347000,0
|
|
20241128,195400,94342951500,347000,347000,347000,347000,0
|
|
20241128,195300,94342951500,347000,347000,347000,347000,0
|
|
20241128,195200,94342951500,347000,347000,347000,347000,0
|
|
20241128,195100,94342951500,347000,347000,347000,347000,0
|
|
20241128,195000,94342951500,347000,347000,347000,347000,0
|
|
20241128,194900,94342951500,347000,347000,347000,347000,0
|
|
20241128,194800,94342951500,347000,347000,347000,347000,0
|
|
20241128,194700,94342951500,347000,347000,347000,347000,0
|
|
20241128,194600,94342951500,347000,347000,347000,347000,0
|
|
20241128,194500,94342951500,347000,347000,347000,347000,0
|
|
20241128,194400,94342951500,347000,347000,347000,347000,0
|
|
20241128,194300,94342951500,347000,347000,347000,347000,0
|
|
20241128,194200,94342951500,347000,347000,347000,347000,0
|
|
20241128,194100,94342951500,347000,347000,347000,347000,0
|
|
20241128,194000,94342951500,347000,347000,347000,347000,0
|
|
20241128,193900,94342951500,347000,347000,347000,347000,0
|
|
20241128,193800,94342951500,347000,347000,347000,347000,0
|
|
20241128,193700,94342951500,347000,347000,347000,347000,0
|
|
20241128,193600,94342951500,347000,347000,347000,347000,0
|
|
20241128,193500,94342951500,347000,347000,347000,347000,0
|
|
20241128,193400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,193300,94342951500,347000,347000,347000,347000,0
|
|
20241128,193200,94342951500,347000,347000,347000,347000,0
|
|
20241128,193100,94342951500,347000,347000,347000,347000,0
|
|
20241128,193000,94342951500,347000,347000,347000,347000,0
|
|
20241128,192900,94342951500,347000,347000,347000,347000,0
|
|
20241128,192800,94342951500,347000,347000,347000,347000,0
|
|
20241128,192700,94342951500,347000,347000,347000,347000,0
|
|
20241128,192600,94342951500,347000,347000,347000,347000,0
|
|
20241128,192500,94342951500,347000,347000,347000,347000,0
|
|
20241128,192400,94342951500,347000,347000,347000,347000,0
|
|
20241128,192300,94342951500,347000,347000,347000,347000,0
|
|
20241128,192200,94342951500,347000,347000,347000,347000,0
|
|
20241128,192100,94342951500,347000,347000,347000,347000,0
|
|
20241128,192000,94342951500,347000,347000,347000,347000,0
|
|
20241128,191900,94342951500,347000,347000,347000,347000,0
|
|
20241128,191800,94342951500,347000,347000,347000,347000,0
|
|
20241128,191700,94342951500,347000,347000,347000,347000,0
|
|
20241128,191600,94342951500,347000,347000,347000,347000,0
|
|
20241128,191500,94342951500,347000,347000,347000,347000,0
|
|
20241128,191400,94342951500,347000,347000,347000,347000,0
|
|
20241128,191300,94342951500,347000,347000,347000,347000,0
|
|
20241128,191200,94342951500,347000,347000,347000,347000,0
|
|
20241128,191100,94342951500,347000,347000,347000,347000,0
|
|
20241128,191000,94342951500,347000,347000,347000,347000,0
|
|
20241128,190900,94342951500,347000,347000,347000,347000,0
|
|
20241128,190800,94342951500,347000,347000,347000,347000,0
|
|
20241128,190700,94342951500,347000,347000,347000,347000,0
|
|
20241128,190600,94342951500,347000,347000,347000,347000,0
|
|
20241128,190500,94342951500,347000,347000,347000,347000,0
|
|
20241128,190400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,190300,94342951500,347000,347000,347000,347000,0
|
|
20241128,190200,94342951500,347000,347000,347000,347000,0
|
|
20241128,190100,94342951500,347000,347000,347000,347000,0
|
|
20241128,190000,94342951500,347000,347000,347000,347000,0
|
|
20241128,185900,94342951500,347000,347000,347000,347000,0
|
|
20241128,185800,94342951500,347000,347000,347000,347000,0
|
|
20241128,185700,94342951500,347000,347000,347000,347000,0
|
|
20241128,185600,94342951500,347000,347000,347000,347000,0
|
|
20241128,185500,94342951500,347000,347000,347000,347000,0
|
|
20241128,185400,94342951500,347000,347000,347000,347000,0
|
|
20241128,185300,94342951500,347000,347000,347000,347000,0
|
|
20241128,185200,94342951500,347000,347000,347000,347000,0
|
|
20241128,185100,94342951500,347000,347000,347000,347000,0
|
|
20241128,185000,94342951500,347000,347000,347000,347000,0
|
|
20241128,184900,94342951500,347000,347000,347000,347000,0
|
|
20241128,184800,94342951500,347000,347000,347000,347000,0
|
|
20241128,184700,94342951500,347000,347000,347000,347000,0
|
|
20241128,184600,94342951500,347000,347000,347000,347000,0
|
|
20241128,184500,94342951500,347000,347000,347000,347000,0
|
|
20241128,184400,94342951500,347000,347000,347000,347000,0
|
|
20241128,184300,94342951500,347000,347000,347000,347000,0
|
|
20241128,184200,94342951500,347000,347000,347000,347000,0
|
|
20241128,184100,94342951500,347000,347000,347000,347000,0
|
|
20241128,184000,94342951500,347000,347000,347000,347000,0
|
|
20241128,183900,94342951500,347000,347000,347000,347000,0
|
|
20241128,183800,94342951500,347000,347000,347000,347000,0
|
|
20241128,183700,94342951500,347000,347000,347000,347000,0
|
|
20241128,183600,94342951500,347000,347000,347000,347000,0
|
|
20241128,183500,94342951500,347000,347000,347000,347000,0
|
|
20241128,183400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,183300,94342951500,347000,347000,347000,347000,0
|
|
20241128,183200,94342951500,347000,347000,347000,347000,0
|
|
20241128,183100,94342951500,347000,347000,347000,347000,0
|
|
20241128,183000,94342951500,347000,347000,347000,347000,0
|
|
20241128,182900,94342951500,347000,347000,347000,347000,0
|
|
20241128,182800,94342951500,347000,347000,347000,347000,0
|
|
20241128,182700,94342951500,347000,347000,347000,347000,0
|
|
20241128,182600,94342951500,347000,347000,347000,347000,0
|
|
20241128,182500,94342951500,347000,347000,347000,347000,0
|
|
20241128,182400,94342951500,347000,347000,347000,347000,0
|
|
20241128,182300,94342951500,347000,347000,347000,347000,0
|
|
20241128,182200,94342951500,347000,347000,347000,347000,0
|
|
20241128,182100,94342951500,347000,347000,347000,347000,0
|
|
20241128,182000,94342951500,347000,347000,347000,347000,0
|
|
20241128,181900,94342951500,347000,347000,347000,347000,0
|
|
20241128,181800,94342951500,347000,347000,347000,347000,0
|
|
20241128,181700,94342951500,347000,347000,347000,347000,0
|
|
20241128,181600,94342951500,347000,347000,347000,347000,0
|
|
20241128,181500,94342951500,347000,347000,347000,347000,0
|
|
20241128,181400,94342951500,347000,347000,347000,347000,0
|
|
20241128,181300,94342951500,347000,347000,347000,347000,0
|
|
20241128,181200,94342951500,347000,347000,347000,347000,0
|
|
20241128,181100,94342951500,347000,347000,347000,347000,0
|
|
20241128,181000,94342951500,347000,347000,347000,347000,0
|
|
20241128,180900,94342951500,347000,347000,347000,347000,0
|
|
20241128,180800,94342951500,347000,347000,347000,347000,0
|
|
20241128,180700,94342951500,347000,347000,347000,347000,0
|
|
20241128,180600,94342951500,347000,347000,347000,347000,0
|
|
20241128,180500,94342951500,347000,347000,347000,347000,0
|
|
20241128,180400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,180300,94342951500,347000,347000,347000,347000,0
|
|
20241128,180200,94342951500,347000,347000,347000,347000,0
|
|
20241128,180100,94342951500,347000,347000,347000,347000,0
|
|
20241128,180000,94342951500,347000,347000,347000,347000,0
|
|
20241128,175900,94342951500,347000,347000,347000,347000,0
|
|
20241128,175800,94342951500,347000,347000,347000,347000,0
|
|
20241128,175700,94342951500,347000,347000,347000,347000,0
|
|
20241128,175600,94342951500,347000,347000,347000,347000,0
|
|
20241128,175500,94342951500,347000,347000,347000,347000,0
|
|
20241128,175400,94342951500,347000,347000,347000,347000,0
|
|
20241128,175300,94342951500,347000,347000,347000,347000,0
|
|
20241128,175200,94342951500,347000,347000,347000,347000,0
|
|
20241128,175100,94342951500,347000,347000,347000,347000,0
|
|
20241128,175000,94342951500,347000,347000,347000,347000,0
|
|
20241128,174900,94342951500,347000,347000,347000,347000,0
|
|
20241128,174800,94342951500,347000,347000,347000,347000,0
|
|
20241128,174700,94342951500,347000,347000,347000,347000,0
|
|
20241128,174600,94342951500,347000,347000,347000,347000,0
|
|
20241128,174500,94342951500,347000,347000,347000,347000,0
|
|
20241128,174400,94342951500,347000,347000,347000,347000,0
|
|
20241128,174300,94342951500,347000,347000,347000,347000,0
|
|
20241128,174200,94342951500,347000,347000,347000,347000,0
|
|
20241128,174100,94342951500,347000,347000,347000,347000,0
|
|
20241128,174000,94342951500,347000,347000,347000,347000,0
|
|
20241128,173900,94342951500,347000,347000,347000,347000,0
|
|
20241128,173800,94342951500,347000,347000,347000,347000,0
|
|
20241128,173700,94342951500,347000,347000,347000,347000,0
|
|
20241128,173600,94342951500,347000,347000,347000,347000,0
|
|
20241128,173500,94342951500,347000,347000,347000,347000,0
|
|
20241128,173400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,173300,94342951500,347000,347000,347000,347000,0
|
|
20241128,173200,94342951500,347000,347000,347000,347000,0
|
|
20241128,173100,94342951500,347000,347000,347000,347000,0
|
|
20241128,173000,94342951500,347000,347000,347000,347000,0
|
|
20241128,172900,94342951500,347000,347000,347000,347000,0
|
|
20241128,172800,94342951500,347000,347000,347000,347000,0
|
|
20241128,172700,94342951500,347000,347000,347000,347000,0
|
|
20241128,172600,94342951500,347000,347000,347000,347000,0
|
|
20241128,172500,94342951500,347000,347000,347000,347000,0
|
|
20241128,172400,94342951500,347000,347000,347000,347000,0
|
|
20241128,172300,94342951500,347000,347000,347000,347000,0
|
|
20241128,172200,94342951500,347000,347000,347000,347000,0
|
|
20241128,172100,94342951500,347000,347000,347000,347000,0
|
|
20241128,172000,94342951500,347000,347000,347000,347000,0
|
|
20241128,171900,94342951500,347000,347000,347000,347000,0
|
|
20241128,171800,94342951500,347000,347000,347000,347000,0
|
|
20241128,171700,94342951500,347000,347000,347000,347000,0
|
|
20241128,171600,94342951500,347000,347000,347000,347000,0
|
|
20241128,171500,94342951500,347000,347000,347000,347000,0
|
|
20241128,171400,94342951500,347000,347000,347000,347000,0
|
|
20241128,171300,94342951500,347000,347000,347000,347000,0
|
|
20241128,171200,94342951500,347000,347000,347000,347000,0
|
|
20241128,171100,94342951500,347000,347000,347000,347000,0
|
|
20241128,171000,94342951500,347000,347000,347000,347000,0
|
|
20241128,170900,94342951500,347000,347000,347000,347000,0
|
|
20241128,170800,94342951500,347000,347000,347000,347000,0
|
|
20241128,170700,94342951500,347000,347000,347000,347000,0
|
|
20241128,170600,94342951500,347000,347000,347000,347000,0
|
|
20241128,170500,94342951500,347000,347000,347000,347000,0
|
|
20241128,170400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,170300,94342951500,347000,347000,347000,347000,0
|
|
20241128,170200,94342951500,347000,347000,347000,347000,0
|
|
20241128,170100,94342951500,347000,347000,347000,347000,0
|
|
20241128,170000,94342951500,347000,347000,347000,347000,0
|
|
20241128,165900,94342951500,347000,347000,347000,347000,0
|
|
20241128,165800,94342951500,347000,347000,347000,347000,0
|
|
20241128,165700,94342951500,347000,347000,347000,347000,0
|
|
20241128,165600,94342951500,347000,347000,347000,347000,0
|
|
20241128,165500,94342951500,347000,347000,347000,347000,0
|
|
20241128,165400,94342951500,347000,347000,347000,347000,0
|
|
20241128,165300,94342951500,347000,347000,347000,347000,0
|
|
20241128,165200,94342951500,347000,347000,347000,347000,0
|
|
20241128,165100,94342951500,347000,347000,347000,347000,0
|
|
20241128,165000,94342951500,347000,347000,347000,347000,0
|
|
20241128,164900,94342951500,347000,347000,347000,347000,0
|
|
20241128,164800,94342951500,347000,347000,347000,347000,0
|
|
20241128,164700,94342951500,347000,347000,347000,347000,0
|
|
20241128,164600,94342951500,347000,347000,347000,347000,0
|
|
20241128,164500,94342951500,347000,347000,347000,347000,0
|
|
20241128,164400,94342951500,347000,347000,347000,347000,0
|
|
20241128,164300,94342951500,347000,347000,347000,347000,0
|
|
20241128,164200,94342951500,347000,347000,347000,347000,0
|
|
20241128,164100,94342951500,347000,347000,347000,347000,0
|
|
20241128,164000,94342951500,347000,347000,347000,347000,0
|
|
20241128,163900,94342951500,347000,347000,347000,347000,0
|
|
20241128,163800,94342951500,347000,347000,347000,347000,0
|
|
20241128,163700,94342951500,347000,347000,347000,347000,0
|
|
20241128,163600,94342951500,347000,347000,347000,347000,0
|
|
20241128,163500,94342951500,347000,347000,347000,347000,0
|
|
20241128,163400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,163300,94342951500,347000,347000,347000,347000,0
|
|
20241128,163200,94342951500,347000,347000,347000,347000,0
|
|
20241128,163100,94342951500,347000,347000,347000,347000,0
|
|
20241128,163000,94342951500,347000,347000,347000,347000,0
|
|
20241128,162900,94342951500,347000,347000,347000,347000,0
|
|
20241128,162800,94342951500,347000,347000,347000,347000,0
|
|
20241128,162700,94342951500,347000,347000,347000,347000,0
|
|
20241128,162600,94342951500,347000,347000,347000,347000,0
|
|
20241128,162500,94342951500,347000,347000,347000,347000,0
|
|
20241128,162400,94342951500,347000,347000,347000,347000,0
|
|
20241128,162300,94342951500,347000,347000,347000,347000,0
|
|
20241128,162200,94342951500,347000,347000,347000,347000,0
|
|
20241128,162100,94342951500,347000,347000,347000,347000,0
|
|
20241128,162000,94342951500,347000,347000,347000,347000,0
|
|
20241128,161900,94342951500,347000,347000,347000,347000,0
|
|
20241128,161800,94342951500,347000,347000,347000,347000,0
|
|
20241128,161700,94342951500,347000,347000,347000,347000,0
|
|
20241128,161600,94342951500,347000,347000,347000,347000,0
|
|
20241128,161500,94342951500,347000,347000,347000,347000,0
|
|
20241128,161400,94342951500,347000,347000,347000,347000,0
|
|
20241128,161300,94342951500,347000,347000,347000,347000,0
|
|
20241128,161200,94342951500,347000,347000,347000,347000,0
|
|
20241128,161100,94342951500,347000,347000,347000,347000,0
|
|
20241128,161000,94342951500,347000,347000,347000,347000,0
|
|
20241128,160900,94342951500,347000,347000,347000,347000,0
|
|
20241128,160800,94342951500,347000,347000,347000,347000,0
|
|
20241128,160700,94342951500,347000,347000,347000,347000,0
|
|
20241128,160600,94342951500,347000,347000,347000,347000,0
|
|
20241128,160500,94342951500,347000,347000,347000,347000,0
|
|
20241128,160400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,160300,94342951500,347000,347000,347000,347000,0
|
|
20241128,160200,94342951500,347000,347000,347000,347000,0
|
|
20241128,160100,94342951500,347000,347000,347000,347000,0
|
|
20241128,160000,94342951500,347000,347000,347000,347000,0
|
|
20241128,155900,94342951500,347000,347000,347000,347000,0
|
|
20241128,155800,94342951500,347000,347000,347000,347000,0
|
|
20241128,155700,94342951500,347000,347000,347000,347000,0
|
|
20241128,155600,94342951500,347000,347000,347000,347000,0
|
|
20241128,155500,94342951500,347000,347000,347000,347000,0
|
|
20241128,155400,94342951500,347000,347000,347000,347000,0
|
|
20241128,155300,94342951500,347000,347000,347000,347000,0
|
|
20241128,155200,94342951500,347000,347000,347000,347000,0
|
|
20241128,155100,94342951500,347000,347000,347000,347000,0
|
|
20241128,155000,94342951500,347000,347000,347000,347000,0
|
|
20241128,154900,94342951500,347000,347000,347000,347000,0
|
|
20241128,154800,94342951500,347000,347000,347000,347000,0
|
|
20241128,154700,94342951500,347000,347000,347000,347000,0
|
|
20241128,154600,94342951500,347000,347000,347000,347000,0
|
|
20241128,154500,94342951500,347000,347000,347000,347000,0
|
|
20241128,154400,94342951500,347000,347000,347000,347000,0
|
|
20241128,154300,94342951500,347000,347000,347000,347000,0
|
|
20241128,154200,94342951500,347000,347000,347000,347000,0
|
|
20241128,154100,94342951500,347000,347000,347000,347000,0
|
|
20241128,154000,94342951500,347000,347000,347000,347000,0
|
|
20241128,153900,94342951500,347000,347000,347000,347000,0
|
|
20241128,153800,94342951500,347000,347000,347000,347000,0
|
|
20241128,153700,94342951500,347000,347000,347000,347000,0
|
|
20241128,153600,94342951500,347000,347000,347000,347000,0
|
|
20241128,153500,94342951500,347000,347000,347000,347000,0
|
|
20241128,153400,94342951500,347000,347000,347000,347000,7934
|
|
20241128,153300,94342951500,347000,347000,347000,347000,0
|
|
20241128,153200,94342951500,347000,347000,347000,347000,0
|
|
20241128,153100,94342951500,347000,347000,347000,347000,0
|
|
20241128,153000,94342951500,347000,347000,347000,347000,7934
|
|
20241128,152900,91589853500,346500,346500,346500,346500,0
|
|
20241128,152800,91589853500,346500,346500,346500,346500,0
|
|
20241128,152700,91589853500,346500,346500,346500,346500,0
|
|
20241128,152600,91589853500,346500,346500,346500,346500,0
|
|
20241128,152500,91589853500,346500,346500,346500,346500,0
|
|
20241128,152400,91589853500,346500,346500,346500,346500,0
|
|
20241128,152300,91589853500,346500,346500,346500,346500,0
|
|
20241128,152200,91589853500,346500,346500,346500,346500,0
|
|
20241128,152100,91589853500,346500,346500,346500,346500,0
|
|
20241128,152000,91589853500,346500,346500,346500,346500,0
|
|
20241128,151900,91589853500,346500,346500,347000,346000,725
|
|
20241128,151800,91338605000,346500,345500,347000,345500,1970
|
|
20241128,151700,90656716500,345500,346500,346500,345500,727
|
|
20241128,151600,90405256000,346000,346000,346500,346000,3082
|
|
20241128,151500,89338800500,346000,346000,346500,346000,955
|
|
20241128,151400,89008163000,346000,346000,346500,346000,850
|
|
20241128,151300,88713984000,346000,346000,346500,346000,208
|
|
20241128,151200,88641964500,346500,346000,346500,346000,414
|
|
20241128,151100,88498639000,346000,346000,346500,346000,510
|
|
20241128,151000,88322041000,346000,347000,347000,346000,920
|
|
20241128,150900,88003318000,346500,346500,347000,346500,608
|
|
20241128,150800,87792610500,347000,346500,347000,346500,791
|
|
20241128,150700,87518498000,346500,346500,347000,346500,340
|
|
20241128,150600,87400624500,346500,346500,347000,346500,242
|
|
20241128,150500,87316722500,346500,346500,347000,346500,358
|
|
20241128,150400,87192619500,347000,346500,347000,346500,124
|
|
20241128,150300,87149609000,346500,347000,347000,346500,194
|
|
20241128,150200,87082352500,346500,346500,346500,346000,1106
|
|
20241128,150100,86699194500,346500,346500,346500,346000,486
|
|
20241128,150000,86530904000,346500,346000,346500,346000,602
|
|
20241128,145900,86322515500,346500,346500,347000,346000,576
|
|
20241128,145800,86122973500,346500,346000,347000,346000,1276
|
|
20241128,145700,85680853500,346500,346000,346500,346000,477
|
|
20241128,145600,85515658500,346500,346000,346500,346000,462
|
|
20241128,145500,85355776000,346000,346500,346500,346000,1008
|
|
20241128,145400,85006894500,346500,346000,346500,346000,810
|
|
20241128,145300,84726616000,346000,346000,346500,346000,402
|
|
20241128,145200,84587492500,346000,346500,346500,346000,470
|
|
20241128,145100,84424761500,346000,346500,347000,346000,628
|
|
20241128,145000,84207167500,346500,346500,347000,346500,456
|
|
20241128,144900,84049146500,346500,346500,347000,346500,265
|
|
20241128,144800,83957309000,346500,346500,347000,346500,376
|
|
20241128,144700,83827007500,346500,346500,347000,346500,277
|
|
20241128,144600,83731011000,346500,347000,347000,346500,227
|
|
20241128,144500,83652298000,346500,346500,347000,346500,227
|
|
20241128,144400,83573621500,346500,347000,347000,346500,336
|
|
20241128,144300,83457147000,347000,346500,347000,346500,228
|
|
20241128,144200,83378121000,346500,347000,347000,346500,249
|
|
20241128,144100,83291818500,346500,346500,347000,346500,184
|
|
20241128,144000,83228049000,346500,346500,347000,346500,213
|
|
20241128,143900,83154227500,346500,346500,347000,346500,264
|
|
20241128,143800,83062686000,346500,346500,347000,346500,156
|
|
20241128,143700,83008629500,347000,346000,347000,346000,137
|
|
20241128,143600,82961167500,346000,346500,347000,346000,329
|
|
20241128,143500,82847196000,346500,346500,347000,346000,283
|
|
20241128,143400,82749152000,346000,346000,346500,346000,239
|
|
20241128,143300,82666407500,346000,346000,346500,346000,566
|
|
20241128,143200,82470345000,346000,346500,346500,346000,600
|
|
20241128,143100,82262701000,346000,347000,347500,346000,1476
|
|
20241128,143000,81751313000,347000,347000,347500,347000,129
|
|
20241128,142900,81706541000,347500,346500,347500,346500,327
|
|
20241128,142800,81593121000,346500,347000,347000,346500,250
|
|
20241128,142700,81506468000,346500,346000,347000,346000,532
|
|
20241128,142600,81322181500,346000,346000,346500,346000,869
|
|
20241128,142500,81021324500,346500,347500,348000,346000,4256
|
|
20241128,142400,79545162500,347500,347500,348000,347500,316
|
|
20241128,142300,79435322000,347500,348000,348000,347500,293
|
|
20241128,142200,79333401000,348000,348000,348500,348000,660
|
|
20241128,142100,79103712500,348000,348000,348500,348000,207
|
|
20241128,142000,79031644000,348000,349000,349000,348000,415
|
|
20241128,141900,78887034500,349000,349000,349000,348500,776
|
|
20241128,141800,78616253500,348500,348500,349000,348500,92
|
|
20241128,141700,78584183000,348500,348000,349000,348000,664
|
|
20241128,141600,78352765500,348000,348500,349000,348000,291
|
|
20241128,141500,78251375500,349000,349000,349000,348500,251
|
|
20241128,141400,78163872000,348500,349000,349000,348500,112
|
|
20241128,141300,78124821000,348500,349000,349000,348500,208
|
|
20241128,141200,78052312500,348500,348500,349000,348500,155
|
|
20241128,141100,77998254500,349000,348500,349000,348500,270
|
|
20241128,141000,77904067000,348500,349000,349000,348500,173
|
|
20241128,140900,77843727000,349000,348000,349000,347500,521
|
|
20241128,140800,77662310500,347500,347000,347500,346500,1029
|
|
20241128,140700,77305030000,346500,346500,347000,346500,132
|
|
20241128,140600,77259268000,347000,347000,347500,346500,360
|
|
20241128,140500,77134376000,347000,347500,347500,347000,858
|
|
20241128,140400,76836646000,347500,347500,347500,347000,103
|
|
20241128,140300,76800894500,347000,347000,347500,347000,131
|
|
20241128,140200,76755421500,347500,347500,347500,347000,243
|
|
20241128,140100,76671069500,347000,347500,347500,347000,199
|
|
20241128,140000,76602011000,347500,347000,347500,347000,438
|
|
20241128,135900,76449998500,347500,347000,347500,347000,401
|
|
20241128,135800,76310833500,347500,347000,347500,347000,307
|
|
20241128,135700,76204193000,347000,347000,347500,347000,102
|
|
20241128,135600,76168772000,347500,347500,347500,347000,124
|
|
20241128,135500,76125721500,347000,347000,347500,347000,207
|
|
20241128,135400,76053832000,347000,347000,347500,347000,218
|
|
20241128,135300,75978175500,347000,347500,347500,347000,699
|
|
20241128,135200,75735516000,347500,347000,347500,347000,356
|
|
20241128,135100,75611854000,347000,347000,347500,347000,98
|
|
20241128,135000,75577827000,347000,347000,347500,347000,113
|
|
20241128,134900,75538576000,347000,347500,347500,347000,251
|
|
20241128,134800,75451386500,347000,347000,347500,347000,108
|
|
20241128,134700,75413888500,347500,347500,347500,347000,186
|
|
20241128,134600,75349272000,347000,347000,347500,347000,186
|
|
20241128,134500,75284711000,347000,347000,347500,347000,173
|
|
20241128,134400,75224652500,347500,347500,347500,347000,108
|
|
20241128,134300,75187160000,347500,347500,348000,347000,183
|
|
20241128,134200,75123584500,348000,347500,348000,347500,436
|
|
20241128,134100,74972063500,347500,347500,348000,347500,71
|
|
20241128,134000,74947380500,348000,347500,348000,347500,179
|
|
20241128,133900,74885166000,347500,347500,348000,347500,139
|
|
20241128,133800,74836816500,347500,347500,348500,347500,181
|
|
20241128,133700,74773873000,347500,348000,348000,347500,292
|
|
20241128,133600,74672306000,348000,348000,348000,347500,479
|
|
20241128,133500,74505664500,348000,347500,348000,347500,390
|
|
20241128,133400,74370010000,347500,347500,348000,347500,122
|
|
20241128,133300,74327576000,347500,348000,348000,347500,168
|
|
20241128,133200,74269184500,347500,347500,348000,347500,89
|
|
20241128,133100,74238239500,348000,348000,348500,347500,491
|
|
20241128,133000,74067393000,348000,348000,348000,347500,138
|
|
20241128,132900,74019396500,348000,348000,348000,347500,174
|
|
20241128,132800,73958892500,348000,347000,348000,347000,1156
|
|
20241128,132700,73557210000,347000,347000,347500,347000,124
|
|
20241128,132600,73514168500,347000,347000,347500,347000,140
|
|
20241128,132500,73465556500,347000,347000,347500,347000,180
|
|
20241128,132400,73403089500,347500,347000,347500,347000,453
|
|
20241128,132300,73245869000,347000,347000,347500,347000,88
|
|
20241128,132200,73215323500,347500,347500,347500,347000,89
|
|
20241128,132100,73184425000,347500,347000,347500,347000,128
|
|
20241128,132000,73139989000,347500,347500,347500,347000,92
|
|
20241128,131900,73108041500,347500,346500,347500,346500,959
|
|
20241128,131800,72775250500,346500,347000,347000,346500,150
|
|
20241128,131700,72723250500,347000,346500,347000,346500,229
|
|
20241128,131600,72643877500,347000,346500,347000,346500,152
|
|
20241128,131500,72591194500,346500,346500,347000,346500,390
|
|
20241128,131400,72455999500,346500,347000,347500,346500,195
|
|
20241128,131300,72388337500,347000,347000,347500,347000,782
|
|
20241128,131200,72116981500,347000,347500,347500,347000,255
|
|
20241128,131100,72028474000,347000,347500,347500,347000,384
|
|
20241128,131000,71895189500,347000,347000,347500,347000,146
|
|
20241128,130900,71844512500,347000,347000,347500,347000,142
|
|
20241128,130800,71795187000,347000,347000,347500,347000,131
|
|
20241128,130700,71749716500,347000,347000,347500,347000,171
|
|
20241128,130600,71690372000,347000,347000,347500,347000,85
|
|
20241128,130500,71660870500,347000,348000,348000,347000,666
|
|
20241128,130400,71429430000,347500,347500,348000,347500,120
|
|
20241128,130300,71387701500,347500,348000,348500,347500,377
|
|
20241128,130200,71256544500,348000,348500,349000,348000,509
|
|
20241128,130100,71079160000,348500,348500,349000,348500,82
|
|
20241128,130000,71050569500,348500,349000,349000,348500,109
|
|
20241128,125900,71012580000,348500,348500,349000,348500,75
|
|
20241128,125800,70986437000,348500,348500,349000,348000,172
|
|
20241128,125700,70926500000,348500,348000,348500,348000,207
|
|
20241128,125600,70854377500,348000,348500,349000,348000,150
|
|
20241128,125500,70802132500,349000,348000,349000,348000,269
|
|
20241128,125400,70708405500,348000,347500,348500,347500,138
|
|
20241128,125300,70660386500,347500,348000,348000,347500,194
|
|
20241128,125200,70592915000,347500,347500,348000,347000,307
|
|
20241128,125100,70486221000,347500,347000,347500,347000,118
|
|
20241128,125000,70445225500,347500,347000,347500,347000,79
|
|
20241128,124900,70417806500,347000,347000,347500,347000,248
|
|
20241128,124800,70331739000,347000,346500,347500,346500,388
|
|
20241128,124700,70197099500,346500,347000,347000,346500,389
|
|
20241128,124600,70062138000,347000,346500,347000,346500,293
|
|
20241128,124500,69960560000,347000,346500,347000,346500,125
|
|
20241128,124400,69917215500,346500,346500,347000,346500,228
|
|
20241128,124300,69838124500,347000,346500,347000,346500,170
|
|
20241128,124200,69779190500,347000,347000,347500,346500,210
|
|
20241128,124100,69706326500,347000,347000,347500,347000,1021
|
|
20241128,124000,69352020000,347000,348000,348000,347000,735
|
|
20241128,123900,69096759000,347500,347500,348000,347500,203
|
|
20241128,123800,69026208000,348000,347500,348000,347500,112
|
|
20241128,123700,68987275000,348000,347500,348000,347500,49
|
|
20241128,123600,68970237500,347500,347500,348000,347500,164
|
|
20241128,123500,68913213000,347500,348000,348000,347500,110
|
|
20241128,123400,68874973000,347500,347500,348000,347500,162
|
|
20241128,123300,68818652500,348000,347500,348000,347500,840
|
|
20241128,123200,68526736500,347500,347500,347500,347000,327
|
|
20241128,123100,68413143000,347500,347500,347500,347000,291
|
|
20241128,123000,68312121500,347000,347000,347500,347000,488
|
|
20241128,122900,68142755500,347000,347000,347500,347000,197
|
|
20241128,122800,68074388500,347000,347500,347500,347000,157
|
|
20241128,122700,68019881500,347500,347000,347500,347000,428
|
|
20241128,122600,67871288000,347000,347500,348000,347000,537
|
|
20241128,122500,67684677500,347500,347500,348000,347500,271
|
|
20241128,122400,67590490000,347500,348000,348000,347500,218
|
|
20241128,122300,67514674000,347500,348000,348000,347500,136
|
|
20241128,122200,67467400500,348000,348000,348000,347500,161
|
|
20241128,122100,67411436500,347500,348000,348000,347500,109
|
|
20241128,122000,67373541500,347500,347500,348000,347500,184
|
|
20241128,121900,67309588000,347500,348000,348000,347500,534
|
|
20241128,121800,67123896500,348500,348500,348500,348000,697
|
|
20241128,121700,66881310500,348500,348000,348500,348000,175
|
|
20241128,121600,66820380500,348000,348000,348500,348000,94
|
|
20241128,121500,66787647000,348000,348000,348500,348000,146
|
|
20241128,121400,66736782500,348000,348000,348500,348000,243
|
|
20241128,121300,66652203500,348000,348500,348500,348000,429
|
|
20241128,121200,66502756000,348000,348500,348500,348000,160
|
|
20241128,121100,66447059000,348000,348500,348500,348000,391
|
|
20241128,121000,66310968000,348500,348500,348500,348000,490
|
|
20241128,120900,66140229000,348500,348500,349000,348500,96
|
|
20241128,120800,66106763000,348500,348500,349000,348500,110
|
|
20241128,120700,66068416000,348500,348500,349000,348500,248
|
|
20241128,120600,65981973500,348500,348500,349000,348500,725
|
|
20241128,120500,65729300000,348500,348500,349000,348500,128
|
|
20241128,120400,65684681000,349000,348500,349000,348500,323
|
|
20241128,120300,65572108000,349000,349000,349000,348500,69
|
|
20241128,120200,65548039000,348500,348500,349000,348500,201
|
|
20241128,120100,65477921000,348500,348500,349000,348500,87
|
|
20241128,120000,65447574500,349000,349000,349500,349000,224
|
|
20241128,115900,65369377000,349000,349000,349500,349000,64
|
|
20241128,115800,65347037500,349000,349000,349500,348500,103
|
|
20241128,115700,65311093500,349000,349000,349500,349000,417
|
|
20241128,115600,65165475000,349000,349000,349500,349000,113
|
|
20241128,115500,65126019000,349500,349500,349500,349000,136
|
|
20241128,115400,65078534000,349000,349500,350000,349000,178
|
|
20241128,115300,65016332000,349500,349500,350000,349500,120
|
|
20241128,115200,64974377000,350000,349500,350000,349500,246
|
|
20241128,115100,64888358000,349500,349000,350000,348500,79
|
|
20241128,115000,64860755500,348500,349500,349500,348500,166
|
|
20241128,114900,64802821500,349000,349000,349500,348500,175
|
|
20241128,114800,64741752500,348500,348500,349000,348500,197
|
|
20241128,114700,64673070000,348500,349000,349000,348500,66
|
|
20241128,114600,64650050000,349000,349000,349500,348500,900
|
|
20241128,114500,64335856000,349000,349500,349500,349000,119
|
|
20241128,114400,64294308000,349500,349500,349500,349000,79
|
|
20241128,114300,64266715000,349000,349500,349500,349000,129
|
|
20241128,114200,64221683000,349000,348500,349000,348500,222
|
|
20241128,114100,64144221000,348500,349000,349000,348500,245
|
|
20241128,114000,64058730500,349000,349500,349500,348500,502
|
|
20241128,113900,63883550000,349500,349500,349500,349000,175
|
|
20241128,113800,63822467000,349000,349500,350000,349000,92
|
|
20241128,113700,63790319000,350000,349500,350000,349000,79
|
|
20241128,113600,63762702500,349500,350000,350000,349000,128
|
|
20241128,113500,63717975000,350000,349500,350000,349500,103
|
|
20241128,113400,63681961500,349500,349500,350000,349000,371
|
|
20241128,113300,63552300000,350000,350000,350000,349500,106
|
|
20241128,113200,63515231000,349500,350000,350500,349500,78
|
|
20241128,113100,63487938000,349500,349000,350000,349000,127
|
|
20241128,113000,63443536500,349000,349000,350000,349000,148
|
|
20241128,112900,63391820000,349500,349500,350000,349000,404
|
|
20241128,112800,63250681000,349000,349000,350000,349000,435
|
|
20241128,112700,63098671500,349500,349000,349500,349000,103
|
|
20241128,112600,63062707500,349000,349000,349500,349000,150
|
|
20241128,112500,63010334000,349000,349000,349500,349000,205
|
|
20241128,112400,62938735500,349000,349000,349500,349000,154
|
|
20241128,112300,62884978000,349000,349500,349500,349000,318
|
|
20241128,112200,62773984500,349000,349500,349500,349000,129
|
|
20241128,112100,62728944000,349500,349000,349500,349000,271
|
|
20241128,112000,62634350500,349500,349000,349500,349000,106
|
|
20241128,111900,62597340000,349000,349500,349500,349000,256
|
|
20241128,111800,62507908500,349000,349500,349500,349000,246
|
|
20241128,111700,62422035500,349500,349500,349500,349000,201
|
|
20241128,111600,62351857500,349000,349500,350000,349000,226
|
|
20241128,111500,62272873500,350000,350000,350500,349500,286
|
|
20241128,111400,62172857500,350000,350500,350500,350000,538
|
|
20241128,111300,61984552000,350000,350500,350500,350000,70
|
|
20241128,111200,61960043000,350000,350500,350500,350000,144
|
|
20241128,111100,61909625000,350000,350500,351000,350000,151
|
|
20241128,111000,61856700000,350500,351000,351000,350500,42
|
|
20241128,110900,61841971500,351000,350500,351500,350500,191
|
|
20241128,110800,61774964000,351000,351000,351500,351000,93
|
|
20241128,110700,61742312000,351000,351500,351500,350500,395
|
|
20241128,110600,61603595000,351500,350500,351500,350000,267
|
|
20241128,110500,61509921000,350500,350000,350500,350000,122
|
|
20241128,110400,61467198500,350000,350500,350500,350000,143
|
|
20241128,110300,61417109000,350500,350500,350500,349500,517
|
|
20241128,110200,61236148000,350000,349000,350000,349000,372
|
|
20241128,110100,61106124000,349000,349000,349500,349000,450
|
|
20241128,110000,60949031000,349500,349500,349500,349000,811
|
|
20241128,105900,60665838000,349500,349000,349500,349000,112
|
|
20241128,105800,60626723500,349000,349000,349500,349000,119
|
|
20241128,105700,60585162000,349000,349500,350000,349000,367
|
|
20241128,105600,60456897500,349500,350000,350000,349500,172
|
|
20241128,105500,60396748500,349500,350000,350000,349500,194
|
|
20241128,105400,60328909500,350000,349500,350000,349500,384
|
|
20241128,105300,60194662500,349500,349500,350000,349500,337
|
|
20241128,105200,60076768000,349500,350500,350500,349500,680
|
|
20241128,105100,59838733000,350500,351500,351500,350000,1210
|
|
20241128,105000,59414782000,351500,351500,351500,351000,603
|
|
20241128,104900,59202971000,351500,351000,351500,350500,407
|
|
20241128,104800,59060075000,351000,352000,352000,351000,509
|
|
20241128,104700,58881279000,352000,350500,352000,350500,475
|
|
20241128,104600,58714571500,351000,350500,351000,350500,172
|
|
20241128,104500,58654261000,351000,350500,351000,350500,169
|
|
20241128,104400,58594998500,350500,350500,351000,350000,343
|
|
20241128,104300,58474771500,350500,350000,351000,350000,498
|
|
20241128,104200,58300275500,350000,350500,350500,350000,268
|
|
20241128,104100,58206437500,350000,350000,350500,349500,1039
|
|
20241128,104000,57842785000,350000,350000,350500,350000,416
|
|
20241128,103900,57697167500,350000,350000,350500,350000,931
|
|
20241128,103800,57371236000,350000,350500,351000,350000,623
|
|
20241128,103700,57153064000,350500,350000,350500,350000,630
|
|
20241128,103600,56932383500,350500,351000,351000,350000,431
|
|
20241128,103500,56781292500,351000,350000,351500,350000,417
|
|
20241128,103400,56635147500,350000,351500,351500,350000,815
|
|
20241128,103300,56349281500,351500,351000,351500,350500,410
|
|
20241128,103200,56205424500,351000,350500,351000,350000,1331
|
|
20241128,103100,55739412000,350500,350500,351000,350000,931
|
|
20241128,103000,55413097500,351000,352000,352000,350500,983
|
|
20241128,102900,55067834500,352000,352500,352500,351500,345
|
|
20241128,102800,54946409500,352500,353500,354000,352500,315
|
|
20241128,102700,54835212500,353500,354000,354500,353500,1001
|
|
20241128,102600,54480989000,355000,354000,355000,353500,699
|
|
20241128,102500,54233544000,353500,353500,354500,353500,380
|
|
20241128,102400,54099044500,354000,354500,354500,353000,2269
|
|
20241128,102300,53295976000,354500,354500,355000,354500,483
|
|
20241128,102200,53124742000,355000,355500,355500,355000,1039
|
|
20241128,102100,52755781000,355000,356000,356500,355000,981
|
|
20241128,102000,52407031500,356500,356000,356500,355000,2696
|
|
20241128,101900,51447843000,356500,355500,356500,355500,820
|
|
20241128,101800,51155857000,355500,356000,357000,354500,1916
|
|
20241128,101700,50474130000,354500,354000,355500,353500,2325
|
|
20241128,101600,49649813000,354000,351000,354500,350500,4366
|
|
20241128,101500,48107427500,351000,350500,351000,350000,1137
|
|
20241128,101400,47708848500,351000,350500,351000,350000,436
|
|
20241128,101300,47556068000,350500,350000,350500,350000,1360
|
|
20241128,101200,47079794500,350500,350000,351000,350000,1291
|
|
20241128,101100,46627368000,350000,349000,350500,348500,1890
|
|
20241128,101000,45967001500,349000,348500,349000,348000,585
|
|
20241128,100900,45762997000,348500,349000,349000,347500,519
|
|
20241128,100800,45582203500,349000,347000,349500,346500,1827
|
|
20241128,100700,44945354000,348000,347000,348000,346500,648
|
|
20241128,100600,44720578000,347000,346500,347000,346500,639
|
|
20241128,100500,44499017000,346500,347000,347500,346500,1082
|
|
20241128,100400,44123857000,347000,346500,347000,346500,376
|
|
20241128,100300,43993458500,346500,346500,347000,346500,173
|
|
20241128,100200,43933480000,346500,346500,347000,346000,1068
|
|
20241128,100100,43563473000,346500,347500,348000,346500,1325
|
|
20241128,100000,43103702000,348000,347500,348000,347000,593
|
|
20241128,095900,42897607500,347500,348500,348500,347500,730
|
|
20241128,095800,42643664500,348000,348500,349000,348000,859
|
|
20241128,095700,42344298000,348500,347500,349000,347000,2175
|
|
20241128,095600,41587074500,347500,346000,347500,346000,721
|
|
20241128,095500,41336970000,346500,346500,346500,346000,562
|
|
20241128,095400,41142312500,346000,346500,346500,346000,454
|
|
20241128,095300,40985155500,346500,346000,346500,346000,601
|
|
20241128,095200,40777161500,346000,345500,346000,345000,693
|
|
20241128,095100,40537748500,345500,345000,345500,345000,543
|
|
20241128,095000,40350184500,345500,345000,345500,345000,166
|
|
20241128,094900,40292871500,345000,345000,345500,345000,673
|
|
20241128,094800,40060639500,345500,345000,345500,344500,660
|
|
20241128,094700,39832801000,344500,345500,345500,344500,1167
|
|
20241128,094600,39430259000,345000,344500,345500,344500,1430
|
|
20241128,094500,38936876500,344500,344500,345000,344500,508
|
|
20241128,094400,38761822500,345000,344500,345000,344500,588
|
|
20241128,094300,38559178000,344500,344500,345000,344500,562
|
|
20241128,094200,38365473000,344500,345500,345500,344500,1625
|
|
20241128,094100,37804974000,345500,345000,345500,345000,1171
|
|
20241128,094000,37400749000,345500,346500,346500,345000,1973
|
|
20241128,093900,36719185500,346500,346500,347000,346000,941
|
|
20241128,093800,36393295000,346500,345500,346500,345500,720
|
|
20241128,093700,36144269000,345500,345500,346000,345000,316
|
|
20241128,093600,36035052000,345000,345500,345500,345000,832
|
|
20241128,093500,35747863500,345000,346000,346500,345000,532
|
|
20241128,093400,35564021500,345500,344000,345500,343500,1849
|
|
20241128,093300,34927105500,344000,344500,344500,344000,2271
|
|
20241128,093200,34145829500,344500,344000,344500,344000,695
|
|
20241128,093100,33906646500,344000,344500,345000,344000,1198
|
|
20241128,093000,33494267000,344000,344000,344500,344000,1016
|
|
20241128,092900,33144592000,344000,345000,345000,344000,1267
|
|
20241128,092800,32708507000,345000,346500,346500,344500,3425
|
|
20241128,092700,31525517500,346500,346500,346500,346000,894
|
|
20241128,092600,31215882000,346000,346000,346500,346000,896
|
|
20241128,092500,30905722500,346000,346000,347000,346000,1052
|
|
20241128,092400,30541538500,346500,345000,346500,345000,1153
|
|
20241128,092300,30142960500,345000,345500,345500,345000,1500
|
|
20241128,092200,29625367000,345000,345000,346000,345000,943
|
|
20241128,092100,29299619500,345500,343000,345500,343000,1541
|
|
20241128,092000,28770128000,343500,345000,345000,343000,6431
|
|
20241128,091900,26558480000,345000,344500,345000,344500,1651
|
|
20241128,091800,25989437000,345000,345000,346000,344500,1485
|
|
20241128,091700,25476940000,345500,344000,345500,343500,1786
|
|
20241128,091600,24861477000,344000,343500,344000,343000,1610
|
|
20241128,091500,24308607500,343000,344000,344500,342000,5436
|
|
20241128,091400,22443906500,343500,344000,344000,343000,2747
|
|
20241128,091300,21500624000,344000,344500,345000,343500,7771
|
|
20241128,091200,18828263000,343500,349000,349500,343000,9225
|
|
20241128,091100,15637685000,349000,349500,350500,348000,4108
|
|
20241128,091000,14203855000,349500,351500,352000,348000,12679
|
|
20241128,090900,9768907500,352000,352000,353000,351500,1978
|
|
20241128,090800,9072590000,352000,352000,352500,351000,3636
|
|
20241128,090700,7794107500,352000,353000,354000,352000,1586
|
|
20241128,090600,7234547000,353000,356500,356500,352000,6628
|
|
20241128,090500,4886485500,356500,357500,357500,356500,570
|
|
20241128,090400,4683122500,357500,358500,359000,357000,1185
|
|
20241128,090300,4258736500,358500,356500,358500,355500,2169
|
|
20241128,090200,3486153500,358000,357500,359000,355500,1811
|
|
20241128,090100,2840289500,356500,357000,357500,355500,2542
|
|
20241128,090000,1934443000,356500,358000,360000,356000,5337
|