728 lines
42 KiB
CSV
728 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,210500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,210400,90119497000,349500,349500,349500,349500,0
|
|
20241129,210300,90119497000,349500,349500,349500,349500,0
|
|
20241129,210200,90119497000,349500,349500,349500,349500,0
|
|
20241129,210100,90119497000,349500,349500,349500,349500,0
|
|
20241129,210000,90119497000,349500,349500,349500,349500,0
|
|
20241129,205900,90119497000,349500,349500,349500,349500,0
|
|
20241129,205800,90119497000,349500,349500,349500,349500,0
|
|
20241129,205700,90119497000,349500,349500,349500,349500,0
|
|
20241129,205600,90119497000,349500,349500,349500,349500,0
|
|
20241129,205500,90119497000,349500,349500,349500,349500,0
|
|
20241129,205400,90119497000,349500,349500,349500,349500,0
|
|
20241129,205300,90119497000,349500,349500,349500,349500,0
|
|
20241129,205200,90119497000,349500,349500,349500,349500,0
|
|
20241129,205100,90119497000,349500,349500,349500,349500,0
|
|
20241129,205000,90119497000,349500,349500,349500,349500,0
|
|
20241129,204900,90119497000,349500,349500,349500,349500,0
|
|
20241129,204800,90119497000,349500,349500,349500,349500,0
|
|
20241129,204700,90119497000,349500,349500,349500,349500,0
|
|
20241129,204600,90119497000,349500,349500,349500,349500,0
|
|
20241129,204500,90119497000,349500,349500,349500,349500,0
|
|
20241129,204400,90119497000,349500,349500,349500,349500,0
|
|
20241129,204300,90119497000,349500,349500,349500,349500,0
|
|
20241129,204200,90119497000,349500,349500,349500,349500,0
|
|
20241129,204100,90119497000,349500,349500,349500,349500,0
|
|
20241129,204000,90119497000,349500,349500,349500,349500,0
|
|
20241129,203900,90119497000,349500,349500,349500,349500,0
|
|
20241129,203800,90119497000,349500,349500,349500,349500,0
|
|
20241129,203700,90119497000,349500,349500,349500,349500,0
|
|
20241129,203600,90119497000,349500,349500,349500,349500,0
|
|
20241129,203500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,203400,90119497000,349500,349500,349500,349500,0
|
|
20241129,203300,90119497000,349500,349500,349500,349500,0
|
|
20241129,203200,90119497000,349500,349500,349500,349500,0
|
|
20241129,203100,90119497000,349500,349500,349500,349500,0
|
|
20241129,203000,90119497000,349500,349500,349500,349500,0
|
|
20241129,202900,90119497000,349500,349500,349500,349500,0
|
|
20241129,202800,90119497000,349500,349500,349500,349500,0
|
|
20241129,202700,90119497000,349500,349500,349500,349500,0
|
|
20241129,202600,90119497000,349500,349500,349500,349500,0
|
|
20241129,202500,90119497000,349500,349500,349500,349500,0
|
|
20241129,202400,90119497000,349500,349500,349500,349500,0
|
|
20241129,202300,90119497000,349500,349500,349500,349500,0
|
|
20241129,202200,90119497000,349500,349500,349500,349500,0
|
|
20241129,202100,90119497000,349500,349500,349500,349500,0
|
|
20241129,202000,90119497000,349500,349500,349500,349500,0
|
|
20241129,201900,90119497000,349500,349500,349500,349500,0
|
|
20241129,201800,90119497000,349500,349500,349500,349500,0
|
|
20241129,201700,90119497000,349500,349500,349500,349500,0
|
|
20241129,201600,90119497000,349500,349500,349500,349500,0
|
|
20241129,201500,90119497000,349500,349500,349500,349500,0
|
|
20241129,201400,90119497000,349500,349500,349500,349500,0
|
|
20241129,201300,90119497000,349500,349500,349500,349500,0
|
|
20241129,201200,90119497000,349500,349500,349500,349500,0
|
|
20241129,201100,90119497000,349500,349500,349500,349500,0
|
|
20241129,201000,90119497000,349500,349500,349500,349500,0
|
|
20241129,200900,90119497000,349500,349500,349500,349500,0
|
|
20241129,200800,90119497000,349500,349500,349500,349500,0
|
|
20241129,200700,90119497000,349500,349500,349500,349500,0
|
|
20241129,200600,90119497000,349500,349500,349500,349500,0
|
|
20241129,200500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,200400,90119497000,349500,349500,349500,349500,0
|
|
20241129,200300,90119497000,349500,349500,349500,349500,0
|
|
20241129,200200,90119497000,349500,349500,349500,349500,0
|
|
20241129,200100,90119497000,349500,349500,349500,349500,0
|
|
20241129,200000,90119497000,349500,349500,349500,349500,0
|
|
20241129,195900,90119497000,349500,349500,349500,349500,0
|
|
20241129,195800,90119497000,349500,349500,349500,349500,0
|
|
20241129,195700,90119497000,349500,349500,349500,349500,0
|
|
20241129,195600,90119497000,349500,349500,349500,349500,0
|
|
20241129,195500,90119497000,349500,349500,349500,349500,0
|
|
20241129,195400,90119497000,349500,349500,349500,349500,0
|
|
20241129,195300,90119497000,349500,349500,349500,349500,0
|
|
20241129,195200,90119497000,349500,349500,349500,349500,0
|
|
20241129,195100,90119497000,349500,349500,349500,349500,0
|
|
20241129,195000,90119497000,349500,349500,349500,349500,0
|
|
20241129,194900,90119497000,349500,349500,349500,349500,0
|
|
20241129,194800,90119497000,349500,349500,349500,349500,0
|
|
20241129,194700,90119497000,349500,349500,349500,349500,0
|
|
20241129,194600,90119497000,349500,349500,349500,349500,0
|
|
20241129,194500,90119497000,349500,349500,349500,349500,0
|
|
20241129,194400,90119497000,349500,349500,349500,349500,0
|
|
20241129,194300,90119497000,349500,349500,349500,349500,0
|
|
20241129,194200,90119497000,349500,349500,349500,349500,0
|
|
20241129,194100,90119497000,349500,349500,349500,349500,0
|
|
20241129,194000,90119497000,349500,349500,349500,349500,0
|
|
20241129,193900,90119497000,349500,349500,349500,349500,0
|
|
20241129,193800,90119497000,349500,349500,349500,349500,0
|
|
20241129,193700,90119497000,349500,349500,349500,349500,0
|
|
20241129,193600,90119497000,349500,349500,349500,349500,0
|
|
20241129,193500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,193400,90119497000,349500,349500,349500,349500,0
|
|
20241129,193300,90119497000,349500,349500,349500,349500,0
|
|
20241129,193200,90119497000,349500,349500,349500,349500,0
|
|
20241129,193100,90119497000,349500,349500,349500,349500,0
|
|
20241129,193000,90119497000,349500,349500,349500,349500,0
|
|
20241129,192900,90119497000,349500,349500,349500,349500,0
|
|
20241129,192800,90119497000,349500,349500,349500,349500,0
|
|
20241129,192700,90119497000,349500,349500,349500,349500,0
|
|
20241129,192600,90119497000,349500,349500,349500,349500,0
|
|
20241129,192500,90119497000,349500,349500,349500,349500,0
|
|
20241129,192400,90119497000,349500,349500,349500,349500,0
|
|
20241129,192300,90119497000,349500,349500,349500,349500,0
|
|
20241129,192200,90119497000,349500,349500,349500,349500,0
|
|
20241129,192100,90119497000,349500,349500,349500,349500,0
|
|
20241129,192000,90119497000,349500,349500,349500,349500,0
|
|
20241129,191900,90119497000,349500,349500,349500,349500,0
|
|
20241129,191800,90119497000,349500,349500,349500,349500,0
|
|
20241129,191700,90119497000,349500,349500,349500,349500,0
|
|
20241129,191600,90119497000,349500,349500,349500,349500,0
|
|
20241129,191500,90119497000,349500,349500,349500,349500,0
|
|
20241129,191400,90119497000,349500,349500,349500,349500,0
|
|
20241129,191300,90119497000,349500,349500,349500,349500,0
|
|
20241129,191200,90119497000,349500,349500,349500,349500,0
|
|
20241129,191100,90119497000,349500,349500,349500,349500,0
|
|
20241129,191000,90119497000,349500,349500,349500,349500,0
|
|
20241129,190900,90119497000,349500,349500,349500,349500,0
|
|
20241129,190800,90119497000,349500,349500,349500,349500,0
|
|
20241129,190700,90119497000,349500,349500,349500,349500,0
|
|
20241129,190600,90119497000,349500,349500,349500,349500,0
|
|
20241129,190500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,190400,90119497000,349500,349500,349500,349500,0
|
|
20241129,190300,90119497000,349500,349500,349500,349500,0
|
|
20241129,190200,90119497000,349500,349500,349500,349500,0
|
|
20241129,190100,90119497000,349500,349500,349500,349500,0
|
|
20241129,190000,90119497000,349500,349500,349500,349500,0
|
|
20241129,185900,90119497000,349500,349500,349500,349500,0
|
|
20241129,185800,90119497000,349500,349500,349500,349500,0
|
|
20241129,185700,90119497000,349500,349500,349500,349500,0
|
|
20241129,185600,90119497000,349500,349500,349500,349500,0
|
|
20241129,185500,90119497000,349500,349500,349500,349500,0
|
|
20241129,185400,90119497000,349500,349500,349500,349500,0
|
|
20241129,185300,90119497000,349500,349500,349500,349500,0
|
|
20241129,185200,90119497000,349500,349500,349500,349500,0
|
|
20241129,185100,90119497000,349500,349500,349500,349500,0
|
|
20241129,185000,90119497000,349500,349500,349500,349500,0
|
|
20241129,184900,90119497000,349500,349500,349500,349500,0
|
|
20241129,184800,90119497000,349500,349500,349500,349500,0
|
|
20241129,184700,90119497000,349500,349500,349500,349500,0
|
|
20241129,184600,90119497000,349500,349500,349500,349500,0
|
|
20241129,184500,90119497000,349500,349500,349500,349500,0
|
|
20241129,184400,90119497000,349500,349500,349500,349500,0
|
|
20241129,184300,90119497000,349500,349500,349500,349500,0
|
|
20241129,184200,90119497000,349500,349500,349500,349500,0
|
|
20241129,184100,90119497000,349500,349500,349500,349500,0
|
|
20241129,184000,90119497000,349500,349500,349500,349500,0
|
|
20241129,183900,90119497000,349500,349500,349500,349500,0
|
|
20241129,183800,90119497000,349500,349500,349500,349500,0
|
|
20241129,183700,90119497000,349500,349500,349500,349500,0
|
|
20241129,183600,90119497000,349500,349500,349500,349500,0
|
|
20241129,183500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,183400,90119497000,349500,349500,349500,349500,0
|
|
20241129,183300,90119497000,349500,349500,349500,349500,0
|
|
20241129,183200,90119497000,349500,349500,349500,349500,0
|
|
20241129,183100,90119497000,349500,349500,349500,349500,0
|
|
20241129,183000,90119497000,349500,349500,349500,349500,0
|
|
20241129,182900,90119497000,349500,349500,349500,349500,0
|
|
20241129,182800,90119497000,349500,349500,349500,349500,0
|
|
20241129,182700,90119497000,349500,349500,349500,349500,0
|
|
20241129,182600,90119497000,349500,349500,349500,349500,0
|
|
20241129,182500,90119497000,349500,349500,349500,349500,0
|
|
20241129,182400,90119497000,349500,349500,349500,349500,0
|
|
20241129,182300,90119497000,349500,349500,349500,349500,0
|
|
20241129,182200,90119497000,349500,349500,349500,349500,0
|
|
20241129,182100,90119497000,349500,349500,349500,349500,0
|
|
20241129,182000,90119497000,349500,349500,349500,349500,0
|
|
20241129,181900,90119497000,349500,349500,349500,349500,0
|
|
20241129,181800,90119497000,349500,349500,349500,349500,0
|
|
20241129,181700,90119497000,349500,349500,349500,349500,0
|
|
20241129,181600,90119497000,349500,349500,349500,349500,0
|
|
20241129,181500,90119497000,349500,349500,349500,349500,0
|
|
20241129,181400,90119497000,349500,349500,349500,349500,0
|
|
20241129,181300,90119497000,349500,349500,349500,349500,0
|
|
20241129,181200,90119497000,349500,349500,349500,349500,0
|
|
20241129,181100,90119497000,349500,349500,349500,349500,0
|
|
20241129,181000,90119497000,349500,349500,349500,349500,0
|
|
20241129,180900,90119497000,349500,349500,349500,349500,0
|
|
20241129,180800,90119497000,349500,349500,349500,349500,0
|
|
20241129,180700,90119497000,349500,349500,349500,349500,0
|
|
20241129,180600,90119497000,349500,349500,349500,349500,0
|
|
20241129,180500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,180400,90119497000,349500,349500,349500,349500,0
|
|
20241129,180300,90119497000,349500,349500,349500,349500,0
|
|
20241129,180200,90119497000,349500,349500,349500,349500,0
|
|
20241129,180100,90119497000,349500,349500,349500,349500,0
|
|
20241129,180000,90119497000,349500,349500,349500,349500,0
|
|
20241129,175900,90119497000,349500,349500,349500,349500,0
|
|
20241129,175800,90119497000,349500,349500,349500,349500,0
|
|
20241129,175700,90119497000,349500,349500,349500,349500,0
|
|
20241129,175600,90119497000,349500,349500,349500,349500,0
|
|
20241129,175500,90119497000,349500,349500,349500,349500,0
|
|
20241129,175400,90119497000,349500,349500,349500,349500,0
|
|
20241129,175300,90119497000,349500,349500,349500,349500,0
|
|
20241129,175200,90119497000,349500,349500,349500,349500,0
|
|
20241129,175100,90119497000,349500,349500,349500,349500,0
|
|
20241129,175000,90119497000,349500,349500,349500,349500,0
|
|
20241129,174900,90119497000,349500,349500,349500,349500,0
|
|
20241129,174800,90119497000,349500,349500,349500,349500,0
|
|
20241129,174700,90119497000,349500,349500,349500,349500,0
|
|
20241129,174600,90119497000,349500,349500,349500,349500,0
|
|
20241129,174500,90119497000,349500,349500,349500,349500,0
|
|
20241129,174400,90119497000,349500,349500,349500,349500,0
|
|
20241129,174300,90119497000,349500,349500,349500,349500,0
|
|
20241129,174200,90119497000,349500,349500,349500,349500,0
|
|
20241129,174100,90119497000,349500,349500,349500,349500,0
|
|
20241129,174000,90119497000,349500,349500,349500,349500,0
|
|
20241129,173900,90119497000,349500,349500,349500,349500,0
|
|
20241129,173800,90119497000,349500,349500,349500,349500,0
|
|
20241129,173700,90119497000,349500,349500,349500,349500,0
|
|
20241129,173600,90119497000,349500,349500,349500,349500,0
|
|
20241129,173500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,173400,90119497000,349500,349500,349500,349500,0
|
|
20241129,173300,90119497000,349500,349500,349500,349500,0
|
|
20241129,173200,90119497000,349500,349500,349500,349500,0
|
|
20241129,173100,90119497000,349500,349500,349500,349500,0
|
|
20241129,173000,90119497000,349500,349500,349500,349500,0
|
|
20241129,172900,90119497000,349500,349500,349500,349500,0
|
|
20241129,172800,90119497000,349500,349500,349500,349500,0
|
|
20241129,172700,90119497000,349500,349500,349500,349500,0
|
|
20241129,172600,90119497000,349500,349500,349500,349500,0
|
|
20241129,172500,90119497000,349500,349500,349500,349500,0
|
|
20241129,172400,90119497000,349500,349500,349500,349500,0
|
|
20241129,172300,90119497000,349500,349500,349500,349500,0
|
|
20241129,172200,90119497000,349500,349500,349500,349500,0
|
|
20241129,172100,90119497000,349500,349500,349500,349500,0
|
|
20241129,172000,90119497000,349500,349500,349500,349500,0
|
|
20241129,171900,90119497000,349500,349500,349500,349500,0
|
|
20241129,171800,90119497000,349500,349500,349500,349500,0
|
|
20241129,171700,90119497000,349500,349500,349500,349500,0
|
|
20241129,171600,90119497000,349500,349500,349500,349500,0
|
|
20241129,171500,90119497000,349500,349500,349500,349500,0
|
|
20241129,171400,90119497000,349500,349500,349500,349500,0
|
|
20241129,171300,90119497000,349500,349500,349500,349500,0
|
|
20241129,171200,90119497000,349500,349500,349500,349500,0
|
|
20241129,171100,90119497000,349500,349500,349500,349500,0
|
|
20241129,171000,90119497000,349500,349500,349500,349500,0
|
|
20241129,170900,90119497000,349500,349500,349500,349500,0
|
|
20241129,170800,90119497000,349500,349500,349500,349500,0
|
|
20241129,170700,90119497000,349500,349500,349500,349500,0
|
|
20241129,170600,90119497000,349500,349500,349500,349500,0
|
|
20241129,170500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,170400,90119497000,349500,349500,349500,349500,0
|
|
20241129,170300,90119497000,349500,349500,349500,349500,0
|
|
20241129,170200,90119497000,349500,349500,349500,349500,0
|
|
20241129,170100,90119497000,349500,349500,349500,349500,0
|
|
20241129,170000,90119497000,349500,349500,349500,349500,0
|
|
20241129,165900,90119497000,349500,349500,349500,349500,0
|
|
20241129,165800,90119497000,349500,349500,349500,349500,0
|
|
20241129,165700,90119497000,349500,349500,349500,349500,0
|
|
20241129,165600,90119497000,349500,349500,349500,349500,0
|
|
20241129,165500,90119497000,349500,349500,349500,349500,0
|
|
20241129,165400,90119497000,349500,349500,349500,349500,0
|
|
20241129,165300,90119497000,349500,349500,349500,349500,0
|
|
20241129,165200,90119497000,349500,349500,349500,349500,0
|
|
20241129,165100,90119497000,349500,349500,349500,349500,0
|
|
20241129,165000,90119497000,349500,349500,349500,349500,0
|
|
20241129,164900,90119497000,349500,349500,349500,349500,0
|
|
20241129,164800,90119497000,349500,349500,349500,349500,0
|
|
20241129,164700,90119497000,349500,349500,349500,349500,0
|
|
20241129,164600,90119497000,349500,349500,349500,349500,0
|
|
20241129,164500,90119497000,349500,349500,349500,349500,0
|
|
20241129,164400,90119497000,349500,349500,349500,349500,0
|
|
20241129,164300,90119497000,349500,349500,349500,349500,0
|
|
20241129,164200,90119497000,349500,349500,349500,349500,0
|
|
20241129,164100,90119497000,349500,349500,349500,349500,0
|
|
20241129,164000,90119497000,349500,349500,349500,349500,0
|
|
20241129,163900,90119497000,349500,349500,349500,349500,0
|
|
20241129,163800,90119497000,349500,349500,349500,349500,0
|
|
20241129,163700,90119497000,349500,349500,349500,349500,0
|
|
20241129,163600,90119497000,349500,349500,349500,349500,0
|
|
20241129,163500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,163400,90119497000,349500,349500,349500,349500,0
|
|
20241129,163300,90119497000,349500,349500,349500,349500,0
|
|
20241129,163200,90119497000,349500,349500,349500,349500,0
|
|
20241129,163100,90119497000,349500,349500,349500,349500,0
|
|
20241129,163000,90119497000,349500,349500,349500,349500,0
|
|
20241129,162900,90119497000,349500,349500,349500,349500,0
|
|
20241129,162800,90119497000,349500,349500,349500,349500,0
|
|
20241129,162700,90119497000,349500,349500,349500,349500,0
|
|
20241129,162600,90119497000,349500,349500,349500,349500,0
|
|
20241129,162500,90119497000,349500,349500,349500,349500,0
|
|
20241129,162400,90119497000,349500,349500,349500,349500,0
|
|
20241129,162300,90119497000,349500,349500,349500,349500,0
|
|
20241129,162200,90119497000,349500,349500,349500,349500,0
|
|
20241129,162100,90119497000,349500,349500,349500,349500,0
|
|
20241129,162000,90119497000,349500,349500,349500,349500,0
|
|
20241129,161900,90119497000,349500,349500,349500,349500,0
|
|
20241129,161800,90119497000,349500,349500,349500,349500,0
|
|
20241129,161700,90119497000,349500,349500,349500,349500,0
|
|
20241129,161600,90119497000,349500,349500,349500,349500,0
|
|
20241129,161500,90119497000,349500,349500,349500,349500,0
|
|
20241129,161400,90119497000,349500,349500,349500,349500,0
|
|
20241129,161300,90119497000,349500,349500,349500,349500,0
|
|
20241129,161200,90119497000,349500,349500,349500,349500,0
|
|
20241129,161100,90119497000,349500,349500,349500,349500,0
|
|
20241129,161000,90119497000,349500,349500,349500,349500,0
|
|
20241129,160900,90119497000,349500,349500,349500,349500,0
|
|
20241129,160800,90119497000,349500,349500,349500,349500,0
|
|
20241129,160700,90119497000,349500,349500,349500,349500,0
|
|
20241129,160600,90119497000,349500,349500,349500,349500,0
|
|
20241129,160500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,160400,90119497000,349500,349500,349500,349500,0
|
|
20241129,160300,90119497000,349500,349500,349500,349500,0
|
|
20241129,160200,90119497000,349500,349500,349500,349500,0
|
|
20241129,160100,90119497000,349500,349500,349500,349500,0
|
|
20241129,160000,90119497000,349500,349500,349500,349500,0
|
|
20241129,155900,90119497000,349500,349500,349500,349500,0
|
|
20241129,155800,90119497000,349500,349500,349500,349500,0
|
|
20241129,155700,90119497000,349500,349500,349500,349500,0
|
|
20241129,155600,90119497000,349500,349500,349500,349500,0
|
|
20241129,155500,90119497000,349500,349500,349500,349500,0
|
|
20241129,155400,90119497000,349500,349500,349500,349500,0
|
|
20241129,155300,90119497000,349500,349500,349500,349500,0
|
|
20241129,155200,90119497000,349500,349500,349500,349500,0
|
|
20241129,155100,90119497000,349500,349500,349500,349500,0
|
|
20241129,155000,90119497000,349500,349500,349500,349500,0
|
|
20241129,154900,90119497000,349500,349500,349500,349500,0
|
|
20241129,154800,90119497000,349500,349500,349500,349500,0
|
|
20241129,154700,90119497000,349500,349500,349500,349500,0
|
|
20241129,154600,90119497000,349500,349500,349500,349500,0
|
|
20241129,154500,90119497000,349500,349500,349500,349500,0
|
|
20241129,154400,90119497000,349500,349500,349500,349500,0
|
|
20241129,154300,90119497000,349500,349500,349500,349500,0
|
|
20241129,154200,90119497000,349500,349500,349500,349500,0
|
|
20241129,154100,90119497000,349500,349500,349500,349500,0
|
|
20241129,154000,90119497000,349500,349500,349500,349500,0
|
|
20241129,153900,90119497000,349500,349500,349500,349500,0
|
|
20241129,153800,90119497000,349500,349500,349500,349500,0
|
|
20241129,153700,90119497000,349500,349500,349500,349500,0
|
|
20241129,153600,90119497000,349500,349500,349500,349500,0
|
|
20241129,153500,90119497000,349500,349500,349500,349500,18743
|
|
20241129,153400,90119497000,349500,349500,349500,349500,0
|
|
20241129,153300,90119497000,349500,349500,349500,349500,0
|
|
20241129,153200,90119497000,349500,349500,349500,349500,0
|
|
20241129,153100,90119497000,349500,349500,349500,349500,0
|
|
20241129,153000,90119497000,349500,349500,349500,349500,18743
|
|
20241129,152900,83568818500,349500,349500,349500,349500,0
|
|
20241129,152800,83568818500,349500,349500,349500,349500,0
|
|
20241129,152700,83568818500,349500,349500,349500,349500,0
|
|
20241129,152600,83568818500,349500,349500,349500,349500,0
|
|
20241129,152500,83568818500,349500,349500,349500,349500,0
|
|
20241129,152400,83568818500,349500,349500,349500,349500,0
|
|
20241129,152300,83568818500,349500,349500,349500,349500,0
|
|
20241129,152200,83568818500,349500,349500,349500,349500,0
|
|
20241129,152100,83568818500,349500,349500,349500,349500,0
|
|
20241129,152000,83568818500,349500,349500,349500,349500,0
|
|
20241129,151900,83568818500,349500,349500,350000,348500,2611
|
|
20241129,151800,82655879500,349500,349000,350000,349000,799
|
|
20241129,151700,82376589500,349500,349500,349500,349000,424
|
|
20241129,151600,82228521000,349000,349000,349500,348500,1178
|
|
20241129,151500,81817440500,348500,348500,349000,348500,610
|
|
20241129,151400,81604730000,349000,349500,349500,348500,532
|
|
20241129,151300,81419224000,349000,349000,349500,349000,530
|
|
20241129,151200,81234187000,349000,349500,349500,349000,282
|
|
20241129,151100,81135708500,349500,348000,349500,347500,1363
|
|
20241129,151000,80660446500,347500,348500,348500,347500,878
|
|
20241129,150900,80355051000,348000,348500,349000,347500,388
|
|
20241129,150800,80219936500,348500,348000,349000,347500,1133
|
|
20241129,150700,79825279000,347500,347500,348000,347000,611
|
|
20241129,150600,79612838000,348000,347000,348500,347000,1350
|
|
20241129,150500,79143317000,347000,347500,347500,347000,454
|
|
20241129,150400,78985617500,348000,348000,348000,347500,438
|
|
20241129,150300,78833328500,347500,347500,348000,347000,354
|
|
20241129,150200,78710226500,347500,346500,347500,346500,1718
|
|
20241129,150100,78114302000,346500,347000,347500,346500,856
|
|
20241129,150000,77817242500,347000,347000,348000,347000,689
|
|
20241129,145900,77577868000,347500,348000,348000,346500,1477
|
|
20241129,145800,77065373500,347000,348500,348500,347000,1487
|
|
20241129,145700,76548352000,348000,347000,348500,347000,692
|
|
20241129,145600,76307488000,347000,348500,349000,347000,1288
|
|
20241129,145500,75859615000,348500,349500,349500,348500,823
|
|
20241129,145400,75572512000,349000,349000,349500,349000,321
|
|
20241129,145300,75460443000,349500,350500,350500,349000,567
|
|
20241129,145200,75262104000,350500,350500,350500,350000,294
|
|
20241129,145100,75159143500,350000,350500,350500,350000,223
|
|
20241129,145000,75081028000,350500,350500,350500,350000,309
|
|
20241129,144900,74972799000,350500,349500,350500,349000,810
|
|
20241129,144800,74689456500,349500,350500,350500,349500,1052
|
|
20241129,144700,74321541500,350500,350500,350500,350000,359
|
|
20241129,144600,74195834500,350500,351500,351500,349500,2621
|
|
20241129,144500,73277714500,351500,351500,351500,351000,348
|
|
20241129,144400,73155500000,351500,351500,351500,351000,164
|
|
20241129,144300,73097877500,351500,351500,351500,351000,216
|
|
20241129,144200,73021989500,351000,351500,351500,351000,177
|
|
20241129,144100,72959818500,351500,351500,351500,351000,538
|
|
20241129,144000,72770937000,351500,352000,352000,351000,313
|
|
20241129,143900,72660912500,351500,352500,352500,351500,270
|
|
20241129,143800,72565900000,352500,352500,352500,351500,470
|
|
20241129,143700,72400468500,352500,352000,352500,351500,503
|
|
20241129,143600,72223257500,352000,352000,352000,351500,198
|
|
20241129,143500,72153604000,352000,351000,352000,350500,431
|
|
20241129,143400,72002266500,351500,352000,352000,351500,513
|
|
20241129,143300,71821838500,351500,351000,352000,350500,571
|
|
20241129,143200,71621340000,351500,351000,351500,350000,1119
|
|
20241129,143100,71228973000,350500,351500,352000,350500,527
|
|
20241129,143000,71043888000,351500,352000,352500,351000,1193
|
|
20241129,142900,70624424500,352000,353000,353000,352000,377
|
|
20241129,142800,70491554500,352500,352500,353500,352000,440
|
|
20241129,142700,70336324500,352500,352500,353000,352500,441
|
|
20241129,142600,70180804000,353000,353000,353500,352500,664
|
|
20241129,142500,69946375500,353000,354000,354000,353000,270
|
|
20241129,142400,69850921000,354000,354500,354500,353000,360
|
|
20241129,142300,69723507500,354500,354000,355000,353500,1037
|
|
20241129,142200,69356566500,354000,354000,354000,353500,186
|
|
20241129,142100,69290760000,354000,354000,354500,353500,973
|
|
20241129,142000,68946295500,354500,355000,355000,354500,1246
|
|
20241129,141900,68504424000,355000,355000,355000,354500,269
|
|
20241129,141800,68408934000,355000,355000,355000,354500,204
|
|
20241129,141700,68336518500,355000,355000,355000,354500,242
|
|
20241129,141600,68250625000,354500,355000,355000,354500,192
|
|
20241129,141500,68182469500,355000,355000,355500,354500,253
|
|
20241129,141400,68092672500,355500,355500,355500,355000,1142
|
|
20241129,141300,67687123000,355500,355500,355500,355000,338
|
|
20241129,141200,67566970500,355500,355500,355500,355000,242
|
|
20241129,141100,67480950500,355500,355000,355500,354500,157
|
|
20241129,141000,67425155500,355000,355000,355000,354500,449
|
|
20241129,140900,67265773000,355000,355000,355000,354500,45
|
|
20241129,140800,67249801500,355000,354500,355000,354500,155
|
|
20241129,140700,67194810500,354500,355000,355500,354500,1111
|
|
20241129,140600,66800576000,355500,355500,355500,355000,509
|
|
20241129,140500,66619827000,355500,355500,355500,355000,133
|
|
20241129,140400,66572555500,355000,355500,355500,355000,337
|
|
20241129,140300,66452857000,355500,355500,355500,355000,323
|
|
20241129,140200,66338099500,355500,355000,355500,354500,340
|
|
20241129,140100,66217354500,354500,355000,355500,354500,286
|
|
20241129,140000,66115806000,355000,355000,355500,354500,243
|
|
20241129,135900,66029540500,355000,355000,355000,354500,478
|
|
20241129,135800,65859886500,355000,355000,355000,354500,185
|
|
20241129,135700,65794222000,355000,354500,355000,354500,226
|
|
20241129,135600,65714076000,354000,354500,354500,354000,126
|
|
20241129,135500,65669415000,354500,354500,354500,354000,210
|
|
20241129,135400,65594975500,354500,354000,354500,354000,113
|
|
20241129,135300,65554926500,354500,354500,354500,354000,520
|
|
20241129,135200,65370729000,354000,354500,354500,354000,173
|
|
20241129,135100,65309439500,354500,354500,354500,354000,120
|
|
20241129,135000,65266908000,354500,355000,355000,354500,909
|
|
20241129,134900,64944540000,355000,355000,355000,354500,687
|
|
20241129,134800,64700789000,355000,354500,355000,354000,473
|
|
20241129,134700,64533066000,354500,355000,355000,354000,495
|
|
20241129,134600,64357547000,354500,356000,356000,354500,1623
|
|
20241129,134500,63781045000,356000,355500,356000,355500,268
|
|
20241129,134400,63685674500,356000,355500,356000,355000,472
|
|
20241129,134300,63517862000,355500,356500,357000,355000,1589
|
|
20241129,134200,62952318500,356500,355000,356500,354500,2731
|
|
20241129,134100,61980244500,355000,355000,355000,354500,1471
|
|
20241129,134000,61458048000,355000,354500,355000,354500,1106
|
|
20241129,133900,61065504500,354500,354000,354500,353500,2193
|
|
20241129,133800,60288637000,354000,353500,354000,353500,327
|
|
20241129,133700,60172893500,353500,354000,354000,353500,239
|
|
20241129,133600,60088306500,354000,354000,354000,353500,409
|
|
20241129,133500,59943616500,354000,354000,354000,353500,603
|
|
20241129,133400,59730304500,354000,353500,354000,353000,612
|
|
20241129,133300,59513944500,353500,353500,353500,353000,287
|
|
20241129,133200,59412492000,353500,353000,353500,352500,272
|
|
20241129,133100,59316426000,352500,353500,353500,352500,576
|
|
20241129,133000,59113143500,353500,353500,354000,353000,3004
|
|
20241129,132900,58051234000,353500,352500,353500,352000,2091
|
|
20241129,132800,57313204500,352500,352500,352500,352000,221
|
|
20241129,132700,57235310000,352500,352500,352500,352000,158
|
|
20241129,132600,57179621000,352500,352500,352500,352000,136
|
|
20241129,132500,57131696000,352500,352500,352500,352000,168
|
|
20241129,132400,57072523000,352500,352500,352500,352000,309
|
|
20241129,132300,56963697500,352500,352000,352500,352000,383
|
|
20241129,132200,56828761000,352000,352500,352500,351500,423
|
|
20241129,132100,56679851000,352000,351500,352500,351000,5321
|
|
20241129,132000,54807061500,351500,351500,351500,351000,102
|
|
20241129,131900,54771222500,351500,351500,351500,351000,526
|
|
20241129,131800,54586568000,351500,351500,351500,351000,144
|
|
20241129,131700,54535957500,351500,351000,352000,350500,1857
|
|
20241129,131600,53883393000,351000,351500,351500,350500,253
|
|
20241129,131500,53794607500,351500,351500,351500,351000,311
|
|
20241129,131400,53685429000,351500,352000,352000,351500,507
|
|
20241129,131300,53507166500,352000,352000,352000,351500,584
|
|
20241129,131200,53301626000,352000,352000,352000,351500,161
|
|
20241129,131100,53244992000,352000,352000,352000,351500,572
|
|
20241129,131000,53043771500,352000,352000,352000,351500,802
|
|
20241129,130900,52761492500,352000,351500,352000,351500,281
|
|
20241129,130800,52662689500,351500,350500,352000,350500,1370
|
|
20241129,130700,52181819000,350500,349500,350500,349000,1367
|
|
20241129,130600,51703691000,349000,349000,349500,349000,68
|
|
20241129,130500,51679948000,349000,349000,349500,349000,48
|
|
20241129,130400,51663192500,349500,349000,349500,349000,112
|
|
20241129,130300,51624087500,349500,349000,349500,349000,125
|
|
20241129,130200,51580413000,349000,349000,349500,349000,159
|
|
20241129,130100,51524907500,349000,349000,349500,349000,155
|
|
20241129,130000,51470746000,349500,349500,349500,349000,134
|
|
20241129,125900,51423949500,349500,348500,349500,348000,287
|
|
20241129,125800,51323794000,349000,348500,349000,348500,86
|
|
20241129,125700,51293799000,348500,347500,349000,347000,1092
|
|
20241129,125600,50913668500,347500,347000,347500,347000,110
|
|
20241129,125500,50875460000,347000,347000,347500,347000,39
|
|
20241129,125400,50861915500,347500,347500,348000,347000,202
|
|
20241129,125300,50791727000,347500,348000,348000,347500,168
|
|
20241129,125200,50733346000,348000,347500,348000,347500,206
|
|
20241129,125100,50661730000,348000,347500,348500,347500,260
|
|
20241129,125000,50571263500,348000,347000,348000,347000,195
|
|
20241129,124900,50503513500,347000,346000,347500,346000,615
|
|
20241129,124800,50290374500,347000,347500,348000,345500,1367
|
|
20241129,124700,49816308000,347500,348000,348500,347500,127
|
|
20241129,124600,49772140000,348000,349000,349000,347500,727
|
|
20241129,124500,49519225500,348500,349000,349500,348500,728
|
|
20241129,124400,49265278500,349000,350500,350500,349000,892
|
|
20241129,124300,48953237500,350500,350500,350500,350000,121
|
|
20241129,124200,48910870000,350500,350500,350500,350000,55
|
|
20241129,124100,48891595000,350500,350500,351000,350000,250
|
|
20241129,124000,48803969500,350500,351500,351500,350500,979
|
|
20241129,123900,48460329000,351500,351500,351500,351000,333
|
|
20241129,123800,48343296500,351500,351500,351500,351000,489
|
|
20241129,123700,48171421000,351500,351500,351500,351000,725
|
|
20241129,123600,47916636000,351500,350500,351500,350500,618
|
|
20241129,123500,47699681500,351000,350500,351000,350000,458
|
|
20241129,123400,47539045000,350500,350000,350500,350000,122
|
|
20241129,123300,47496287000,350000,350000,350500,349500,263
|
|
20241129,123200,47404228000,350000,350000,350000,349500,40
|
|
20241129,123100,47390238000,350000,349500,350000,349500,41
|
|
20241129,123000,47375889500,350000,349500,350000,349500,321
|
|
20241129,122900,47263615000,349500,349500,350000,349500,557
|
|
20241129,122800,47068909500,349500,350000,350000,349500,195
|
|
20241129,122700,47000738500,350000,349000,350000,349000,197
|
|
20241129,122600,46931893500,349000,350000,350500,349000,483
|
|
20241129,122500,46762978500,350000,350500,350500,349500,321
|
|
20241129,122400,46650629500,350500,350500,351500,350000,1117
|
|
20241129,122300,46258640500,350500,350500,351500,350000,2532
|
|
20241129,122200,45370098500,351000,348500,351000,348000,1943
|
|
20241129,122100,44690061500,348500,349000,349000,348500,338
|
|
20241129,122000,44572164000,349500,350000,350000,349000,414
|
|
20241129,121900,44427450000,349500,350500,350500,349500,526
|
|
20241129,121800,44243265000,350500,350000,350500,349500,1959
|
|
20241129,121700,43557618500,349500,349000,350000,349000,2249
|
|
20241129,121600,42771884500,349500,349000,349500,348500,795
|
|
20241129,121500,42494251000,349500,349000,349500,348500,620
|
|
20241129,121400,42277884500,349000,348500,349000,348000,693
|
|
20241129,121300,42036313000,348500,347000,348500,347000,620
|
|
20241129,121200,41820444000,347500,347500,347500,347000,115
|
|
20241129,121100,41780484000,347500,347000,347500,347000,142
|
|
20241129,121000,41731142000,347500,347000,347500,347000,181
|
|
20241129,120900,41668266000,347000,347500,347500,347000,140
|
|
20241129,120800,41619639000,347500,348000,348500,347000,468
|
|
20241129,120700,41457103500,348500,349000,349000,348000,844
|
|
20241129,120600,41162901000,349000,349000,349500,348500,1609
|
|
20241129,120500,40601394000,349000,348000,349000,348000,1711
|
|
20241129,120400,40005130500,348000,347000,348000,346500,1144
|
|
20241129,120300,39607800500,347000,346000,347000,346000,844
|
|
20241129,120200,39315473500,346000,346000,346000,346000,153
|
|
20241129,120100,39262535500,346000,346000,346500,346000,82
|
|
20241129,120000,39234143500,346000,346000,346500,346000,237
|
|
20241129,115900,39152123000,346500,346500,346500,346000,59
|
|
20241129,115800,39131680500,346500,347000,347000,346000,239
|
|
20241129,115700,39048843000,347000,346500,347000,346500,472
|
|
20241129,115600,38885273000,346500,347000,347000,346500,217
|
|
20241129,115500,38809992500,347000,346000,347000,346000,554
|
|
20241129,115400,38618035500,346500,345500,346500,345500,335
|
|
20241129,115300,38502070000,345500,345000,346000,345000,351
|
|
20241129,115200,38380739500,345000,345000,345000,344500,111
|
|
20241129,115100,38342453000,344500,345500,345500,344500,709
|
|
20241129,115000,38097856000,345500,345000,345500,345000,145
|
|
20241129,114900,38047804000,345000,346000,346000,345000,363
|
|
20241129,114800,37922336500,346500,346000,346500,345500,572
|
|
20241129,114700,37724361000,346500,346000,347000,345500,1361
|
|
20241129,114600,37253055500,345500,345000,346000,344500,1027
|
|
20241129,114500,36898476000,344500,343500,345000,343500,627
|
|
20241129,114400,36682638000,343500,343500,344000,343500,60
|
|
20241129,114300,36662016500,343500,344000,344000,343500,128
|
|
20241129,114200,36618035000,344000,343500,344000,343500,47
|
|
20241129,114100,36601877000,343500,344000,344000,343500,137
|
|
20241129,114000,36554804000,343500,344000,344000,343500,148
|
|
20241129,113900,36503947500,344000,343500,344000,343500,79
|
|
20241129,113800,36476801000,344000,344500,345000,343500,500
|
|
20241129,113700,36304691500,344500,344000,344500,344000,323
|
|
20241129,113600,36193436500,344000,344000,344500,344000,95
|
|
20241129,113500,36160739500,344500,344000,344500,344000,208
|
|
20241129,113400,36089140000,344500,343500,344500,343500,1306
|
|
20241129,113300,35639774000,343500,343500,344000,343500,195
|
|
20241129,113200,35572784500,344000,343500,344000,343000,343
|
|
20241129,113100,35454939000,343500,341500,343500,341500,742
|
|
20241129,113000,35200806000,341500,342000,342000,341500,170
|
|
20241129,112900,35142750500,341500,341500,342000,341500,107
|
|
20241129,112800,35106171000,342000,341500,342000,341500,177
|
|
20241129,112700,35045723000,341500,341500,342000,341500,147
|
|
20241129,112600,34995519000,342000,341500,342000,341500,42
|
|
20241129,112500,34981171500,341500,341500,342000,341500,121
|
|
20241129,112400,34939839500,341500,341500,342000,341500,84
|
|
20241129,112300,34911145000,341500,342000,342000,341500,110
|
|
20241129,112200,34873531500,342000,342000,342500,342000,65
|
|
20241129,112100,34851298000,342500,342000,342500,342000,161
|
|
20241129,112000,34796213000,342000,342500,342500,342000,98
|
|
20241129,111900,34762674000,342500,342000,342500,342000,314
|
|
20241129,111800,34655207500,342500,342500,342500,342000,166
|
|
20241129,111700,34598407500,342000,342000,342500,342000,119
|
|
20241129,111600,34557687000,342000,342000,342500,342000,171
|
|
20241129,111500,34499133500,342500,341500,342500,340000,1136
|
|
20241129,111400,34112154000,341500,342500,343000,341000,409
|
|
20241129,111300,33972315500,342500,343500,343500,342500,351
|
|
20241129,111200,33851951000,343000,343500,343500,343000,68
|
|
20241129,111100,33828619500,343500,344000,344000,343000,364
|
|
20241129,111000,33703585000,344000,343500,344000,343500,264
|
|
20241129,110900,33612847000,344000,343500,344000,343000,288
|
|
20241129,110800,33513910500,343500,343000,344000,342500,247
|
|
20241129,110700,33429082000,343000,343000,343500,342500,384
|
|
20241129,110600,33297390500,343000,342000,343000,342000,213
|
|
20241129,110500,33224466000,342000,342500,342500,342000,77
|
|
20241129,110400,33198121500,342500,342000,342500,342000,190
|
|
20241129,110300,33133055000,342000,341500,342000,341500,259
|
|
20241129,110200,33044481000,342000,342000,342000,341500,75
|
|
20241129,110100,33018862500,341500,341500,342000,341500,94
|
|
20241129,110000,32986746000,341500,342000,342500,341500,355
|
|
20241129,105900,32865442500,342000,341500,342000,341500,171
|
|
20241129,105800,32806992000,341500,342000,343000,341500,694
|
|
20241129,105700,32569456000,342500,341500,342500,341000,294
|
|
20241129,105600,32468939500,341500,340000,342500,340000,4823
|
|
20241129,105500,30825793500,340000,340000,340500,340000,99
|
|
20241129,105400,30792130500,340500,340000,340500,340000,158
|
|
20241129,105300,30738407500,340000,340000,340000,340000,266
|
|
20241129,105200,30647967500,340000,340000,340500,340000,134
|
|
20241129,105100,30602386500,340000,340000,340500,340000,333
|
|
20241129,105000,30489158500,340000,340000,340500,340000,262
|
|
20241129,104900,30400076500,340000,340500,340500,340000,234
|
|
20241129,104800,30320505500,340000,340000,340500,340000,134
|
|
20241129,104700,30274935000,340000,340500,340500,340000,274
|
|
20241129,104600,30181763000,340000,339000,340500,339000,1825
|
|
20241129,104500,29561443500,339000,338500,339000,338000,530
|
|
20241129,104400,29381929500,338500,339000,339000,338500,214
|
|
20241129,104300,29309446500,338500,338500,339000,338500,332
|
|
20241129,104200,29197000500,338500,339000,339500,338500,464
|
|
20241129,104100,29039680500,339000,339000,339500,339000,131
|
|
20241129,104000,28995255000,339000,339500,339500,339000,243
|
|
20241129,103900,28912863500,339000,339000,339500,339000,624
|
|
20241129,103800,28701318500,339500,338500,339500,338500,463
|
|
20241129,103700,28544328500,338500,338500,339000,338500,44
|
|
20241129,103600,28529430500,338500,338500,339000,338500,112
|
|
20241129,103500,28491497000,338500,339000,339000,338500,78
|
|
20241129,103400,28465090000,339000,338500,339000,338500,617
|
|
20241129,103300,28256189500,339000,338500,339000,338500,192
|
|
20241129,103200,28191136000,338500,339000,339000,338500,168
|
|
20241129,103100,28134256500,339000,339000,339000,338500,182
|
|
20241129,103000,28072582000,339000,338500,339000,338500,113
|
|
20241129,102900,28034322000,339000,339500,339500,339000,152
|
|
20241129,102800,27982792500,339500,339000,339500,338500,150
|
|
20241129,102700,27931953000,339000,339000,339000,338500,142
|
|
20241129,102600,27883839000,338500,339000,339000,338500,267
|
|
20241129,102500,27793384000,338500,338500,339000,338500,71
|
|
20241129,102400,27769349500,338500,338000,339000,338000,1095
|
|
20241129,102300,27399023000,338500,338000,338500,338000,536
|
|
20241129,102200,27217841000,338000,338000,338500,338000,303
|
|
20241129,102100,27115425500,338000,338500,339000,338000,525
|
|
20241129,102000,26937767000,339000,338500,339000,338500,347
|
|
20241129,101900,26820208000,338500,338500,339000,338500,42
|
|
20241129,101800,26805989000,338500,338500,339000,338500,109
|
|
20241129,101700,26769090500,338500,338500,339000,338500,83
|
|
20241129,101600,26740993500,338500,339000,339000,338500,209
|
|
20241129,101500,26670229000,339000,339000,339000,338500,399
|
|
20241129,101400,26534974500,338500,339000,339500,338500,1027
|
|
20241129,101300,26186819500,339500,339000,339500,339000,158
|
|
20241129,101200,26133199000,339000,339000,339500,339000,135
|
|
20241129,101100,26087412000,339500,339000,339500,339000,203
|
|
20241129,101000,26018587500,339000,339000,339500,339000,491
|
|
20241129,100900,25851926500,339500,338000,339500,338000,609
|
|
20241129,100800,25645597000,338500,338000,338500,338000,118
|
|
20241129,100700,25605709500,338000,338000,338500,338000,101
|
|
20241129,100600,25571558500,338500,338000,338500,337500,628
|
|
20241129,100500,25359382000,338000,337000,338000,337000,623
|
|
20241129,100400,25148888500,337000,336500,337000,336000,3331
|
|
20241129,100300,24027479500,337000,337500,337500,337000,3092
|
|
20241129,100200,22985068000,337500,338000,338000,337500,559
|
|
20241129,100100,22796284000,338000,337500,338000,337500,335
|
|
20241129,100000,22683151000,337500,338500,338500,337500,2014
|
|
20241129,095900,22002877500,338000,339000,339000,338000,468
|
|
20241129,095800,21844477000,339000,338500,339000,338000,698
|
|
20241129,095700,21608117500,338000,337500,338500,337500,1208
|
|
20241129,095600,21199896000,338000,337500,338000,337500,920
|
|
20241129,095500,20889301000,337500,338000,338000,337500,430
|
|
20241129,095400,20744019500,338000,338000,338500,337500,1046
|
|
20241129,095300,20390536500,338000,338000,338500,338000,1250
|
|
20241129,095200,19968032000,338000,338500,339000,338000,2341
|
|
20241129,095100,19176464500,338500,340500,340500,338500,4111
|
|
20241129,095000,17781533000,340000,340500,340500,340000,997
|
|
20241129,094900,17442492000,340500,341000,341000,340000,1191
|
|
20241129,094800,17036761500,340500,341000,341000,340500,188
|
|
20241129,094700,16972738000,341000,340500,341000,340500,686
|
|
20241129,094600,16739007500,340500,340500,341000,340500,258
|
|
20241129,094500,16651150500,341000,340500,341000,340500,447
|
|
20241129,094400,16498907000,340500,342500,342500,340500,942
|
|
20241129,094300,16177250500,342000,343000,343000,342000,418
|
|
20241129,094200,16034164000,342500,343500,343500,342500,558
|
|
20241129,094100,15842942000,343000,343500,343500,343000,353
|
|
20241129,094000,15721827000,343500,343500,344000,343000,529
|
|
20241129,093900,15540118500,343500,343500,344000,343500,543
|
|
20241129,093800,15353561000,343500,344000,344000,343500,325
|
|
20241129,093700,15241898000,344000,343500,344000,343500,290
|
|
20241129,093600,15142279500,344000,344000,344500,343500,400
|
|
20241129,093500,15004727000,344000,343500,344000,343500,263
|
|
20241129,093400,14914356000,344000,343500,344000,343500,464
|
|
20241129,093300,14754926500,344000,346000,346000,343500,509
|
|
20241129,093200,14579523500,345500,347000,347000,345500,830
|
|
20241129,093100,14292163500,347000,347500,348500,346500,1293
|
|
20241129,093000,13843025000,347500,348000,349000,347500,4221
|
|
20241129,092900,12372858000,347500,347000,348000,346500,1284
|
|
20241129,092800,11927030500,347000,345000,347000,345000,720
|
|
20241129,092700,11677880000,345500,345000,345500,344500,283
|
|
20241129,092600,11580210500,345000,345000,346000,344500,539
|
|
20241129,092500,11394141500,345000,343000,345500,343000,664
|
|
20241129,092400,11165786500,343500,343000,343500,343000,377
|
|
20241129,092300,11036371500,343000,343500,343500,342500,382
|
|
20241129,092200,10905311500,343500,343000,344000,342500,197
|
|
20241129,092100,10837719500,343000,343500,343500,342500,517
|
|
20241129,092000,10660339500,344000,343500,344000,343000,317
|
|
20241129,091900,10551548500,343500,345000,345000,343000,730
|
|
20241129,091800,10300458000,344500,346000,346000,344500,324
|
|
20241129,091700,10188576000,346500,345000,346500,345000,1122
|
|
20241129,091600,9800769000,345500,345500,346000,345000,385
|
|
20241129,091500,9667783000,345500,346500,347000,345500,1004
|
|
20241129,091400,9320178000,346500,346500,347000,345500,1022
|
|
20241129,091300,8965969000,346500,344000,347000,343500,1538
|
|
20241129,091200,8434866000,344000,343500,344000,343500,448
|
|
20241129,091100,8280884500,343500,342000,343500,342000,1902
|
|
20241129,091000,7629288500,342000,340000,342500,339000,7115
|
|
20241129,090900,5209194500,340000,340500,341000,340000,1410
|
|
20241129,090800,4729243500,341000,342500,342500,341000,969
|
|
20241129,090700,4398441000,342000,342500,343000,342000,635
|
|
20241129,090600,4180954500,342500,342000,343000,342000,743
|
|
20241129,090500,3926475000,341500,340500,342000,340000,3063
|
|
20241129,090400,2881952500,340000,341500,341500,340000,2006
|
|
20241129,090300,2198620000,341000,343000,343000,341000,876
|
|
20241129,090200,1899231500,343000,343000,343500,341500,1728
|
|
20241129,090100,1307700000,343500,345500,345500,342500,1005
|
|
20241129,090000,961874000,345500,347000,347500,345500,2754
|