716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,205300,2665871500,279000,279000,279000,279000,335
|
|
20241119,205200,2665871500,279000,279000,279000,279000,0
|
|
20241119,205100,2665871500,279000,279000,279000,279000,0
|
|
20241119,205000,2665871500,279000,279000,279000,279000,0
|
|
20241119,204900,2665871500,279000,279000,279000,279000,0
|
|
20241119,204800,2665871500,279000,279000,279000,279000,0
|
|
20241119,204700,2665871500,279000,279000,279000,279000,0
|
|
20241119,204600,2665871500,279000,279000,279000,279000,0
|
|
20241119,204500,2665871500,279000,279000,279000,279000,0
|
|
20241119,204400,2665871500,279000,279000,279000,279000,0
|
|
20241119,204300,2665871500,279000,279000,279000,279000,0
|
|
20241119,204200,2665871500,279000,279000,279000,279000,0
|
|
20241119,204100,2665871500,279000,279000,279000,279000,0
|
|
20241119,204000,2665871500,279000,279000,279000,279000,0
|
|
20241119,203900,2665871500,279000,279000,279000,279000,0
|
|
20241119,203800,2665871500,279000,279000,279000,279000,0
|
|
20241119,203700,2665871500,279000,279000,279000,279000,0
|
|
20241119,203600,2665871500,279000,279000,279000,279000,0
|
|
20241119,203500,2665871500,279000,279000,279000,279000,0
|
|
20241119,203400,2665871500,279000,279000,279000,279000,0
|
|
20241119,203300,2665871500,279000,279000,279000,279000,0
|
|
20241119,203200,2665871500,279000,279000,279000,279000,0
|
|
20241119,203100,2665871500,279000,279000,279000,279000,0
|
|
20241119,203000,2665871500,279000,279000,279000,279000,0
|
|
20241119,202900,2665871500,279000,279000,279000,279000,0
|
|
20241119,202800,2665871500,279000,279000,279000,279000,0
|
|
20241119,202700,2665871500,279000,279000,279000,279000,0
|
|
20241119,202600,2665871500,279000,279000,279000,279000,0
|
|
20241119,202500,2665871500,279000,279000,279000,279000,0
|
|
20241119,202400,2665871500,279000,279000,279000,279000,0
|
|
20241119,202300,2665871500,279000,279000,279000,279000,335
|
|
20241119,202200,2665871500,279000,279000,279000,279000,0
|
|
20241119,202100,2665871500,279000,279000,279000,279000,0
|
|
20241119,202000,2665871500,279000,279000,279000,279000,0
|
|
20241119,201900,2665871500,279000,279000,279000,279000,0
|
|
20241119,201800,2665871500,279000,279000,279000,279000,0
|
|
20241119,201700,2665871500,279000,279000,279000,279000,0
|
|
20241119,201600,2665871500,279000,279000,279000,279000,0
|
|
20241119,201500,2665871500,279000,279000,279000,279000,0
|
|
20241119,201400,2665871500,279000,279000,279000,279000,0
|
|
20241119,201300,2665871500,279000,279000,279000,279000,0
|
|
20241119,201200,2665871500,279000,279000,279000,279000,0
|
|
20241119,201100,2665871500,279000,279000,279000,279000,0
|
|
20241119,201000,2665871500,279000,279000,279000,279000,0
|
|
20241119,200900,2665871500,279000,279000,279000,279000,0
|
|
20241119,200800,2665871500,279000,279000,279000,279000,0
|
|
20241119,200700,2665871500,279000,279000,279000,279000,0
|
|
20241119,200600,2665871500,279000,279000,279000,279000,0
|
|
20241119,200500,2665871500,279000,279000,279000,279000,0
|
|
20241119,200400,2665871500,279000,279000,279000,279000,0
|
|
20241119,200300,2665871500,279000,279000,279000,279000,0
|
|
20241119,200200,2665871500,279000,279000,279000,279000,0
|
|
20241119,200100,2665871500,279000,279000,279000,279000,0
|
|
20241119,200000,2665871500,279000,279000,279000,279000,0
|
|
20241119,195900,2665871500,279000,279000,279000,279000,0
|
|
20241119,195800,2665871500,279000,279000,279000,279000,0
|
|
20241119,195700,2665871500,279000,279000,279000,279000,0
|
|
20241119,195600,2665871500,279000,279000,279000,279000,0
|
|
20241119,195500,2665871500,279000,279000,279000,279000,0
|
|
20241119,195400,2665871500,279000,279000,279000,279000,0
|
|
20241119,195300,2665871500,279000,279000,279000,279000,335
|
|
20241119,195200,2665871500,279000,279000,279000,279000,0
|
|
20241119,195100,2665871500,279000,279000,279000,279000,0
|
|
20241119,195000,2665871500,279000,279000,279000,279000,0
|
|
20241119,194900,2665871500,279000,279000,279000,279000,0
|
|
20241119,194800,2665871500,279000,279000,279000,279000,0
|
|
20241119,194700,2665871500,279000,279000,279000,279000,0
|
|
20241119,194600,2665871500,279000,279000,279000,279000,0
|
|
20241119,194500,2665871500,279000,279000,279000,279000,0
|
|
20241119,194400,2665871500,279000,279000,279000,279000,0
|
|
20241119,194300,2665871500,279000,279000,279000,279000,0
|
|
20241119,194200,2665871500,279000,279000,279000,279000,0
|
|
20241119,194100,2665871500,279000,279000,279000,279000,0
|
|
20241119,194000,2665871500,279000,279000,279000,279000,0
|
|
20241119,193900,2665871500,279000,279000,279000,279000,0
|
|
20241119,193800,2665871500,279000,279000,279000,279000,0
|
|
20241119,193700,2665871500,279000,279000,279000,279000,0
|
|
20241119,193600,2665871500,279000,279000,279000,279000,0
|
|
20241119,193500,2665871500,279000,279000,279000,279000,0
|
|
20241119,193400,2665871500,279000,279000,279000,279000,0
|
|
20241119,193300,2665871500,279000,279000,279000,279000,0
|
|
20241119,193200,2665871500,279000,279000,279000,279000,0
|
|
20241119,193100,2665871500,279000,279000,279000,279000,0
|
|
20241119,193000,2665871500,279000,279000,279000,279000,0
|
|
20241119,192900,2665871500,279000,279000,279000,279000,0
|
|
20241119,192800,2665871500,279000,279000,279000,279000,0
|
|
20241119,192700,2665871500,279000,279000,279000,279000,0
|
|
20241119,192600,2665871500,279000,279000,279000,279000,0
|
|
20241119,192500,2665871500,279000,279000,279000,279000,0
|
|
20241119,192400,2665871500,279000,279000,279000,279000,0
|
|
20241119,192300,2665871500,279000,279000,279000,279000,335
|
|
20241119,192200,2665871500,279000,279000,279000,279000,0
|
|
20241119,192100,2665871500,279000,279000,279000,279000,0
|
|
20241119,192000,2665871500,279000,279000,279000,279000,0
|
|
20241119,191900,2665871500,279000,279000,279000,279000,0
|
|
20241119,191800,2665871500,279000,279000,279000,279000,0
|
|
20241119,191700,2665871500,279000,279000,279000,279000,0
|
|
20241119,191600,2665871500,279000,279000,279000,279000,0
|
|
20241119,191500,2665871500,279000,279000,279000,279000,0
|
|
20241119,191400,2665871500,279000,279000,279000,279000,0
|
|
20241119,191300,2665871500,279000,279000,279000,279000,0
|
|
20241119,191200,2665871500,279000,279000,279000,279000,0
|
|
20241119,191100,2665871500,279000,279000,279000,279000,0
|
|
20241119,191000,2665871500,279000,279000,279000,279000,0
|
|
20241119,190900,2665871500,279000,279000,279000,279000,0
|
|
20241119,190800,2665871500,279000,279000,279000,279000,0
|
|
20241119,190700,2665871500,279000,279000,279000,279000,0
|
|
20241119,190600,2665871500,279000,279000,279000,279000,0
|
|
20241119,190500,2665871500,279000,279000,279000,279000,0
|
|
20241119,190400,2665871500,279000,279000,279000,279000,0
|
|
20241119,190300,2665871500,279000,279000,279000,279000,0
|
|
20241119,190200,2665871500,279000,279000,279000,279000,0
|
|
20241119,190100,2665871500,279000,279000,279000,279000,0
|
|
20241119,190000,2665871500,279000,279000,279000,279000,0
|
|
20241119,185900,2665871500,279000,279000,279000,279000,0
|
|
20241119,185800,2665871500,279000,279000,279000,279000,0
|
|
20241119,185700,2665871500,279000,279000,279000,279000,0
|
|
20241119,185600,2665871500,279000,279000,279000,279000,0
|
|
20241119,185500,2665871500,279000,279000,279000,279000,0
|
|
20241119,185400,2665871500,279000,279000,279000,279000,0
|
|
20241119,185300,2665871500,279000,279000,279000,279000,335
|
|
20241119,185200,2665871500,279000,279000,279000,279000,0
|
|
20241119,185100,2665871500,279000,279000,279000,279000,0
|
|
20241119,185000,2665871500,279000,279000,279000,279000,0
|
|
20241119,184900,2665871500,279000,279000,279000,279000,0
|
|
20241119,184800,2665871500,279000,279000,279000,279000,0
|
|
20241119,184700,2665871500,279000,279000,279000,279000,0
|
|
20241119,184600,2665871500,279000,279000,279000,279000,0
|
|
20241119,184500,2665871500,279000,279000,279000,279000,0
|
|
20241119,184400,2665871500,279000,279000,279000,279000,0
|
|
20241119,184300,2665871500,279000,279000,279000,279000,0
|
|
20241119,184200,2665871500,279000,279000,279000,279000,0
|
|
20241119,184100,2665871500,279000,279000,279000,279000,0
|
|
20241119,184000,2665871500,279000,279000,279000,279000,0
|
|
20241119,183900,2665871500,279000,279000,279000,279000,0
|
|
20241119,183800,2665871500,279000,279000,279000,279000,0
|
|
20241119,183700,2665871500,279000,279000,279000,279000,0
|
|
20241119,183600,2665871500,279000,279000,279000,279000,0
|
|
20241119,183500,2665871500,279000,279000,279000,279000,0
|
|
20241119,183400,2665871500,279000,279000,279000,279000,0
|
|
20241119,183300,2665871500,279000,279000,279000,279000,0
|
|
20241119,183200,2665871500,279000,279000,279000,279000,0
|
|
20241119,183100,2665871500,279000,279000,279000,279000,0
|
|
20241119,183000,2665871500,279000,279000,279000,279000,0
|
|
20241119,182900,2665871500,279000,279000,279000,279000,0
|
|
20241119,182800,2665871500,279000,279000,279000,279000,0
|
|
20241119,182700,2665871500,279000,279000,279000,279000,0
|
|
20241119,182600,2665871500,279000,279000,279000,279000,0
|
|
20241119,182500,2665871500,279000,279000,279000,279000,0
|
|
20241119,182400,2665871500,279000,279000,279000,279000,0
|
|
20241119,182300,2665871500,279000,279000,279000,279000,335
|
|
20241119,182200,2665871500,279000,279000,279000,279000,0
|
|
20241119,182100,2665871500,279000,279000,279000,279000,0
|
|
20241119,182000,2665871500,279000,279000,279000,279000,0
|
|
20241119,181900,2665871500,279000,279000,279000,279000,0
|
|
20241119,181800,2665871500,279000,279000,279000,279000,0
|
|
20241119,181700,2665871500,279000,279000,279000,279000,0
|
|
20241119,181600,2665871500,279000,279000,279000,279000,0
|
|
20241119,181500,2665871500,279000,279000,279000,279000,0
|
|
20241119,181400,2665871500,279000,279000,279000,279000,0
|
|
20241119,181300,2665871500,279000,279000,279000,279000,0
|
|
20241119,181200,2665871500,279000,279000,279000,279000,0
|
|
20241119,181100,2665871500,279000,279000,279000,279000,0
|
|
20241119,181000,2665871500,279000,279000,279000,279000,0
|
|
20241119,180900,2665871500,279000,279000,279000,279000,0
|
|
20241119,180800,2665871500,279000,279000,279000,279000,0
|
|
20241119,180700,2665871500,279000,279000,279000,279000,0
|
|
20241119,180600,2665871500,279000,279000,279000,279000,0
|
|
20241119,180500,2665871500,279000,279000,279000,279000,0
|
|
20241119,180400,2665871500,279000,279000,279000,279000,0
|
|
20241119,180300,2665871500,279000,279000,279000,279000,0
|
|
20241119,180200,2665871500,279000,279000,279000,279000,0
|
|
20241119,180100,2665871500,279000,279000,279000,279000,0
|
|
20241119,180000,2665871500,279000,279000,279000,279000,0
|
|
20241119,175900,2665871500,279000,279000,279000,279000,0
|
|
20241119,175800,2665871500,279000,279000,279000,279000,0
|
|
20241119,175700,2665871500,279000,279000,279000,279000,0
|
|
20241119,175600,2665871500,279000,279000,279000,279000,0
|
|
20241119,175500,2665871500,279000,279000,279000,279000,0
|
|
20241119,175400,2665871500,279000,279000,279000,279000,0
|
|
20241119,175300,2665871500,279000,279000,279000,279000,335
|
|
20241119,175200,2665871500,279000,279000,279000,279000,0
|
|
20241119,175100,2665871500,279000,279000,279000,279000,0
|
|
20241119,175000,2665871500,279000,279000,279000,279000,0
|
|
20241119,174900,2665871500,279000,279000,279000,279000,0
|
|
20241119,174800,2665871500,279000,279000,279000,279000,0
|
|
20241119,174700,2665871500,279000,279000,279000,279000,0
|
|
20241119,174600,2665871500,279000,279000,279000,279000,0
|
|
20241119,174500,2665871500,279000,279000,279000,279000,0
|
|
20241119,174400,2665871500,279000,279000,279000,279000,0
|
|
20241119,174300,2665871500,279000,279000,279000,279000,0
|
|
20241119,174200,2665871500,279000,279000,279000,279000,0
|
|
20241119,174100,2665871500,279000,279000,279000,279000,0
|
|
20241119,174000,2665871500,279000,279000,279000,279000,0
|
|
20241119,173900,2665871500,279000,279000,279000,279000,0
|
|
20241119,173800,2665871500,279000,279000,279000,279000,0
|
|
20241119,173700,2665871500,279000,279000,279000,279000,0
|
|
20241119,173600,2665871500,279000,279000,279000,279000,0
|
|
20241119,173500,2665871500,279000,279000,279000,279000,0
|
|
20241119,173400,2665871500,279000,279000,279000,279000,0
|
|
20241119,173300,2665871500,279000,279000,279000,279000,0
|
|
20241119,173200,2665871500,279000,279000,279000,279000,0
|
|
20241119,173100,2665871500,279000,279000,279000,279000,0
|
|
20241119,173000,2665871500,279000,279000,279000,279000,0
|
|
20241119,172900,2665871500,279000,279000,279000,279000,0
|
|
20241119,172800,2665871500,279000,279000,279000,279000,0
|
|
20241119,172700,2665871500,279000,279000,279000,279000,0
|
|
20241119,172600,2665871500,279000,279000,279000,279000,0
|
|
20241119,172500,2665871500,279000,279000,279000,279000,0
|
|
20241119,172400,2665871500,279000,279000,279000,279000,0
|
|
20241119,172300,2665871500,279000,279000,279000,279000,335
|
|
20241119,172200,2665871500,279000,279000,279000,279000,0
|
|
20241119,172100,2665871500,279000,279000,279000,279000,0
|
|
20241119,172000,2665871500,279000,279000,279000,279000,0
|
|
20241119,171900,2665871500,279000,279000,279000,279000,0
|
|
20241119,171800,2665871500,279000,279000,279000,279000,0
|
|
20241119,171700,2665871500,279000,279000,279000,279000,0
|
|
20241119,171600,2665871500,279000,279000,279000,279000,0
|
|
20241119,171500,2665871500,279000,279000,279000,279000,0
|
|
20241119,171400,2665871500,279000,279000,279000,279000,0
|
|
20241119,171300,2665871500,279000,279000,279000,279000,0
|
|
20241119,171200,2665871500,279000,279000,279000,279000,0
|
|
20241119,171100,2665871500,279000,279000,279000,279000,0
|
|
20241119,171000,2665871500,279000,279000,279000,279000,0
|
|
20241119,170900,2665871500,279000,279000,279000,279000,0
|
|
20241119,170800,2665871500,279000,279000,279000,279000,0
|
|
20241119,170700,2665871500,279000,279000,279000,279000,0
|
|
20241119,170600,2665871500,279000,279000,279000,279000,0
|
|
20241119,170500,2665871500,279000,279000,279000,279000,0
|
|
20241119,170400,2665871500,279000,279000,279000,279000,0
|
|
20241119,170300,2665871500,279000,279000,279000,279000,0
|
|
20241119,170200,2665871500,279000,279000,279000,279000,0
|
|
20241119,170100,2665871500,279000,279000,279000,279000,0
|
|
20241119,170000,2665871500,279000,279000,279000,279000,0
|
|
20241119,165900,2665871500,279000,279000,279000,279000,0
|
|
20241119,165800,2665871500,279000,279000,279000,279000,0
|
|
20241119,165700,2665871500,279000,279000,279000,279000,0
|
|
20241119,165600,2665871500,279000,279000,279000,279000,0
|
|
20241119,165500,2665871500,279000,279000,279000,279000,0
|
|
20241119,165400,2665871500,279000,279000,279000,279000,0
|
|
20241119,165300,2665871500,279000,279000,279000,279000,335
|
|
20241119,165200,2665871500,279000,279000,279000,279000,0
|
|
20241119,165100,2665871500,279000,279000,279000,279000,0
|
|
20241119,165000,2665871500,279000,279000,279000,279000,0
|
|
20241119,164900,2665871500,279000,279000,279000,279000,0
|
|
20241119,164800,2665871500,279000,279000,279000,279000,0
|
|
20241119,164700,2665871500,279000,279000,279000,279000,0
|
|
20241119,164600,2665871500,279000,279000,279000,279000,0
|
|
20241119,164500,2665871500,279000,279000,279000,279000,0
|
|
20241119,164400,2665871500,279000,279000,279000,279000,0
|
|
20241119,164300,2665871500,279000,279000,279000,279000,0
|
|
20241119,164200,2665871500,279000,279000,279000,279000,0
|
|
20241119,164100,2665871500,279000,279000,279000,279000,0
|
|
20241119,164000,2665871500,279000,279000,279000,279000,0
|
|
20241119,163900,2665871500,279000,279000,279000,279000,0
|
|
20241119,163800,2665871500,279000,279000,279000,279000,0
|
|
20241119,163700,2665871500,279000,279000,279000,279000,0
|
|
20241119,163600,2665871500,279000,279000,279000,279000,0
|
|
20241119,163500,2665871500,279000,279000,279000,279000,0
|
|
20241119,163400,2665871500,279000,279000,279000,279000,0
|
|
20241119,163300,2665871500,279000,279000,279000,279000,0
|
|
20241119,163200,2665871500,279000,279000,279000,279000,0
|
|
20241119,163100,2665871500,279000,279000,279000,279000,0
|
|
20241119,163000,2665871500,279000,279000,279000,279000,0
|
|
20241119,162900,2665871500,279000,279000,279000,279000,0
|
|
20241119,162800,2665871500,279000,279000,279000,279000,0
|
|
20241119,162700,2665871500,279000,279000,279000,279000,0
|
|
20241119,162600,2665871500,279000,279000,279000,279000,0
|
|
20241119,162500,2665871500,279000,279000,279000,279000,0
|
|
20241119,162400,2665871500,279000,279000,279000,279000,0
|
|
20241119,162300,2665871500,279000,279000,279000,279000,335
|
|
20241119,162200,2665871500,279000,279000,279000,279000,0
|
|
20241119,162100,2665871500,279000,279000,279000,279000,0
|
|
20241119,162000,2665871500,279000,279000,279000,279000,0
|
|
20241119,161900,2665871500,279000,279000,279000,279000,0
|
|
20241119,161800,2665871500,279000,279000,279000,279000,0
|
|
20241119,161700,2665871500,279000,279000,279000,279000,0
|
|
20241119,161600,2665871500,279000,279000,279000,279000,0
|
|
20241119,161500,2665871500,279000,279000,279000,279000,0
|
|
20241119,161400,2665871500,279000,279000,279000,279000,0
|
|
20241119,161300,2665871500,279000,279000,279000,279000,0
|
|
20241119,161200,2665871500,279000,279000,279000,279000,0
|
|
20241119,161100,2665871500,279000,279000,279000,279000,0
|
|
20241119,161000,2665871500,279000,279000,279000,279000,0
|
|
20241119,160900,2665871500,279000,279000,279000,279000,0
|
|
20241119,160800,2665871500,279000,279000,279000,279000,0
|
|
20241119,160700,2665871500,279000,279000,279000,279000,0
|
|
20241119,160600,2665871500,279000,279000,279000,279000,0
|
|
20241119,160500,2665871500,279000,279000,279000,279000,0
|
|
20241119,160400,2665871500,279000,279000,279000,279000,0
|
|
20241119,160300,2665871500,279000,279000,279000,279000,0
|
|
20241119,160200,2665871500,279000,279000,279000,279000,0
|
|
20241119,160100,2665871500,279000,279000,279000,279000,0
|
|
20241119,160000,2665871500,279000,279000,279000,279000,0
|
|
20241119,155900,2665871500,279000,279000,279000,279000,0
|
|
20241119,155800,2665871500,279000,279000,279000,279000,0
|
|
20241119,155700,2665871500,279000,279000,279000,279000,0
|
|
20241119,155600,2665871500,279000,279000,279000,279000,0
|
|
20241119,155500,2665871500,279000,279000,279000,279000,0
|
|
20241119,155400,2665871500,279000,279000,279000,279000,0
|
|
20241119,155300,2665871500,279000,279000,279000,279000,335
|
|
20241119,155200,2665871500,279000,279000,279000,279000,0
|
|
20241119,155100,2665871500,279000,279000,279000,279000,0
|
|
20241119,155000,2665871500,279000,279000,279000,279000,0
|
|
20241119,154900,2665871500,279000,279000,279000,279000,0
|
|
20241119,154800,2665871500,279000,279000,279000,279000,0
|
|
20241119,154700,2665871500,279000,279000,279000,279000,0
|
|
20241119,154600,2665871500,279000,279000,279000,279000,0
|
|
20241119,154500,2665871500,279000,279000,279000,279000,0
|
|
20241119,154400,2665871500,279000,279000,279000,279000,0
|
|
20241119,154300,2665871500,279000,279000,279000,279000,0
|
|
20241119,154200,2665871500,279000,279000,279000,279000,0
|
|
20241119,154100,2665871500,279000,279000,279000,279000,0
|
|
20241119,154000,2665871500,279000,279000,279000,279000,0
|
|
20241119,153900,2665871500,279000,279000,279000,279000,0
|
|
20241119,153800,2665871500,279000,279000,279000,279000,0
|
|
20241119,153700,2665871500,279000,279000,279000,279000,0
|
|
20241119,153600,2665871500,279000,279000,279000,279000,0
|
|
20241119,153500,2665871500,279000,279000,279000,279000,0
|
|
20241119,153400,2665871500,279000,279000,279000,279000,0
|
|
20241119,153300,2665871500,279000,279000,279000,279000,0
|
|
20241119,153200,2665871500,279000,279000,279000,279000,0
|
|
20241119,153100,2665871500,279000,279000,279000,279000,0
|
|
20241119,153000,2665871500,279000,279000,279000,279000,335
|
|
20241119,152900,2572406500,279000,279000,279000,279000,0
|
|
20241119,152800,2572406500,279000,279000,279000,279000,0
|
|
20241119,152700,2572406500,279000,279000,279000,279000,0
|
|
20241119,152600,2572406500,279000,279000,279000,279000,0
|
|
20241119,152500,2572406500,279000,279000,279000,279000,0
|
|
20241119,152400,2572406500,279000,279000,279000,279000,0
|
|
20241119,152300,2572406500,279000,279000,279000,279000,0
|
|
20241119,152200,2572406500,279000,279000,279000,279000,0
|
|
20241119,152100,2572406500,279000,279000,279000,279000,0
|
|
20241119,152000,2572406500,279000,279000,279000,279000,0
|
|
20241119,151900,2572406500,279000,278500,279000,278500,32
|
|
20241119,151800,2563494000,279000,278500,279000,278000,33
|
|
20241119,151700,2554316500,278000,278500,278500,278000,30
|
|
20241119,151600,2545974000,278500,279000,279000,278000,99
|
|
20241119,151500,2518418000,279000,279000,279000,278500,30
|
|
20241119,151400,2510061500,279000,279000,279000,278000,63
|
|
20241119,151300,2492533500,278000,278000,279000,278000,126
|
|
20241119,151200,2457503500,279000,278500,279000,278000,51
|
|
20241119,151100,2443311500,279000,279000,279000,278500,37
|
|
20241119,151000,2433003500,279000,279500,279500,279000,20
|
|
20241119,150900,2427423000,279500,279500,279500,279500,2
|
|
20241119,150800,2426864000,279500,279500,279500,279000,4
|
|
20241119,150700,2425746500,279500,279000,279500,279000,15
|
|
20241119,150600,2421560500,278000,279500,279500,278000,232
|
|
20241119,150500,2356970500,279500,279500,279500,279500,4
|
|
20241119,150400,2355852500,279500,279000,279500,279000,60
|
|
20241119,150300,2339083000,279500,279500,279500,279500,4
|
|
20241119,150200,2337965000,279000,279000,279000,279000,6
|
|
20241119,150100,2336291000,279000,278500,279000,278500,121
|
|
20241119,150000,2302592000,278500,278000,278500,278000,70
|
|
20241119,145900,2283105000,278000,278000,278500,278000,54
|
|
20241119,145800,2268082500,278000,278000,278500,278000,13
|
|
20241119,145700,2264468000,278000,278500,278500,278000,15
|
|
20241119,145600,2260294500,278500,278500,278500,278000,38
|
|
20241119,145500,2249729000,278500,278000,278500,278000,51
|
|
20241119,145400,2235545000,278500,278000,278500,278000,18
|
|
20241119,145300,2230539500,278000,278000,278500,278000,53
|
|
20241119,145200,2215803500,278000,278000,278500,278000,13
|
|
20241119,145100,2212189000,278500,278000,278500,278000,14
|
|
20241119,145000,2208295500,278000,278000,278500,278000,20
|
|
20241119,144900,2202732500,278000,278500,278500,278000,30
|
|
20241119,144800,2194391000,278000,278000,278500,278000,48
|
|
20241119,144700,2181045000,278000,278000,278500,278000,34
|
|
20241119,144600,2171591500,278000,278500,278500,278000,19
|
|
20241119,144500,2166308000,278500,278000,278500,278000,20
|
|
20241119,144400,2160744500,278500,278000,278500,278000,19
|
|
20241119,144300,2155459000,278000,278500,278500,278000,35
|
|
20241119,144200,2145727500,278000,278000,278500,278000,19
|
|
20241119,144100,2140442500,278000,278000,278500,278000,18
|
|
20241119,144000,2135436000,278000,278500,278500,278000,18
|
|
20241119,143900,2130430500,278000,278000,278500,278000,21
|
|
20241119,143800,2124591500,278500,278500,278500,278000,15
|
|
20241119,143700,2120418500,278000,278500,278500,278000,15
|
|
20241119,143600,2116246500,278000,278500,278500,278000,18
|
|
20241119,143500,2111241000,278000,278000,278500,278000,15
|
|
20241119,143400,2107069000,278000,278000,278500,278000,14
|
|
20241119,143300,2103176000,278000,278000,278500,278000,19
|
|
20241119,143200,2097893000,278500,278000,278500,278000,16
|
|
20241119,143100,2093443000,278500,278500,278500,278000,12
|
|
20241119,143000,2090105500,278000,278500,278500,278000,26
|
|
20241119,142900,2082871500,278500,278000,278500,278000,15
|
|
20241119,142800,2078700000,278000,278000,278500,278000,19
|
|
20241119,142700,2073416500,278500,278000,278500,278000,22
|
|
20241119,142600,2067296500,278500,278000,278500,278000,17
|
|
20241119,142500,2062569500,278500,278500,278500,278000,44
|
|
20241119,142400,2050331500,278000,279000,279000,278000,43
|
|
20241119,142300,2038362000,278500,278500,279000,278500,88
|
|
20241119,142200,2013853000,278500,278500,279000,278500,32
|
|
20241119,142100,2004939500,279000,279000,279000,278500,11
|
|
20241119,142000,2001874000,278500,278500,279000,278500,32
|
|
20241119,141900,1992961000,279000,278500,279000,278500,14
|
|
20241119,141800,1989060500,278500,279000,279000,278500,19
|
|
20241119,141700,1983767000,278500,279000,279000,278500,18
|
|
20241119,141600,1978752500,279000,278500,279000,278500,13
|
|
20241119,141500,1975131000,279000,279000,279000,278500,45
|
|
20241119,141400,1962577000,279000,279000,279500,279000,9
|
|
20241119,141300,1960064500,279000,279000,279500,279000,21
|
|
20241119,141200,1954204500,279000,279500,279500,279000,8
|
|
20241119,141100,1951971500,279000,279000,279500,279000,27
|
|
20241119,141000,1944437000,279000,279000,279500,279000,17
|
|
20241119,140900,1939692000,279500,279500,279500,279000,17
|
|
20241119,140800,1934946500,279000,279500,279500,279000,5
|
|
20241119,140700,1933550000,279500,279000,279500,279000,16
|
|
20241119,140600,1929081000,279500,279000,279500,279000,7
|
|
20241119,140500,1927125500,279000,279000,279500,279000,7
|
|
20241119,140400,1925172000,279500,279500,279500,279500,5
|
|
20241119,140300,1923774500,279000,279500,279500,279000,7
|
|
20241119,140200,1921820500,279500,279000,279500,279000,4
|
|
20241119,140100,1920703000,279500,279000,279500,279000,10
|
|
20241119,140000,1917911500,279000,279000,279500,279000,9
|
|
20241119,135900,1915399000,279000,280000,280000,279000,4
|
|
20241119,135800,1914281000,280000,280000,280000,279000,7
|
|
20241119,135700,1912323500,279500,279500,280000,279500,18
|
|
20241119,135600,1907291500,280000,280000,280000,280000,3
|
|
20241119,135500,1906451500,279500,279500,280000,279500,17
|
|
20241119,135400,1901694500,279500,279500,279500,279000,6
|
|
20241119,135300,1900018500,279500,280000,280000,279000,7
|
|
20241119,135200,1898061500,279500,279500,280000,279500,4
|
|
20241119,135100,1896942500,280000,280000,280000,279000,4
|
|
20241119,135000,1895824500,280000,280000,280000,279500,40
|
|
20241119,134900,1884640500,279500,280000,280000,279500,4
|
|
20241119,134800,1883522000,280000,279500,280000,279500,12
|
|
20241119,134700,1880166000,279000,279500,280000,279000,8
|
|
20241119,134600,1877931000,279500,279000,279500,279000,19
|
|
20241119,134500,1872621500,279000,279500,279500,279000,3
|
|
20241119,134400,1871783500,279500,279500,279500,279000,10
|
|
20241119,134300,1868990500,280000,279500,280000,279500,6
|
|
20241119,134200,1867313000,280000,280000,280000,279000,18
|
|
20241119,134100,1862288000,279500,279500,280000,279000,7
|
|
20241119,134000,1860333000,279500,280000,280000,279000,13
|
|
20241119,133900,1856699000,280000,279000,280000,279000,6
|
|
20241119,133800,1855022000,279000,280000,280000,279000,6
|
|
20241119,133700,1853345000,279500,279500,279500,279000,12
|
|
20241119,133600,1849993000,280000,280000,280000,280000,3
|
|
20241119,133500,1849153000,279000,279000,280000,279000,6
|
|
20241119,133400,1847476000,280000,279500,280000,279500,16
|
|
20241119,133300,1843003000,280000,279500,280000,279500,8
|
|
20241119,133200,1840766000,279500,280000,280000,279500,9
|
|
20241119,133100,1838248500,280000,279500,280000,279500,11
|
|
20241119,133000,1835173500,279500,279500,279500,279500,4
|
|
20241119,132900,1834055500,280000,279000,280000,279000,5
|
|
20241119,132800,1832658000,280000,280000,280000,280000,4
|
|
20241119,132700,1831538000,279500,279500,279500,279000,9
|
|
20241119,132600,1829023000,279000,280000,280000,279000,6
|
|
20241119,132500,1827345000,279000,279500,280000,279000,6
|
|
20241119,132400,1825668000,279500,280000,280000,279500,2
|
|
20241119,132300,1825108500,280000,279500,280000,279000,6
|
|
20241119,132200,1823431500,279500,279500,279500,279500,3
|
|
20241119,132100,1822593000,279500,279000,279500,279000,4
|
|
20241119,132000,1821476000,279500,279000,279500,279000,5
|
|
20241119,131900,1820080000,279000,279000,279500,279000,6
|
|
20241119,131800,1818404000,279500,279000,279500,279000,2
|
|
20241119,131700,1817845500,279000,279500,280000,279000,3
|
|
20241119,131600,1817007000,280000,280000,280000,280000,1
|
|
20241119,131500,1816727000,279500,279500,280000,279500,6
|
|
20241119,131400,1815049000,279500,279500,279500,279500,4
|
|
20241119,131300,1813931000,279000,279000,279000,279000,0
|
|
20241119,131200,1813931000,279000,280500,280500,279000,14
|
|
20241119,131100,1810023500,279500,280000,280000,279500,25
|
|
20241119,131000,1803024000,280500,280500,280500,280500,0
|
|
20241119,130900,1803024000,280500,280000,280500,280000,5
|
|
20241119,130800,1801623500,280500,280000,280500,279500,51
|
|
20241119,130700,1787330500,279500,280000,280000,279500,4
|
|
20241119,130600,1786212000,279500,279500,279500,279500,4
|
|
20241119,130500,1785094000,279000,279000,279000,279000,9
|
|
20241119,130400,1782583000,279500,279000,279500,279000,11
|
|
20241119,130300,1779509000,279000,279500,280000,279000,3
|
|
20241119,130200,1778670500,279000,279000,279000,279000,2
|
|
20241119,130100,1778112500,279500,279000,279500,279000,25
|
|
20241119,130000,1771135000,279500,279000,279500,279000,3
|
|
20241119,125900,1770297500,279000,279000,279500,279000,4
|
|
20241119,125800,1769181000,279000,279500,279500,279000,4
|
|
20241119,125700,1768064500,279000,279000,279000,279000,5
|
|
20241119,125600,1766669500,279500,279000,279500,279000,4
|
|
20241119,125500,1765553000,279000,279000,279000,279000,2
|
|
20241119,125400,1764995000,279500,279500,279500,279000,14
|
|
20241119,125300,1761083500,279500,279500,279500,279000,3
|
|
20241119,125200,1760245500,279000,279000,279500,279000,5
|
|
20241119,125100,1758850000,279000,279000,279500,279000,6
|
|
20241119,125000,1757175500,279500,279500,279500,279500,1
|
|
20241119,124900,1756896000,279500,279500,279500,279500,1
|
|
20241119,124800,1756616500,279000,279000,279000,279000,4
|
|
20241119,124700,1755500500,279000,279000,279500,279000,6
|
|
20241119,124600,1753826000,279000,279000,279000,279000,1
|
|
20241119,124500,1753547000,279000,279000,279000,279000,3
|
|
20241119,124400,1752710000,279500,279500,279500,279000,8
|
|
20241119,124300,1750476500,279500,279500,279500,279500,4
|
|
20241119,124200,1749358500,279000,279500,279500,279000,3
|
|
20241119,124100,1748520500,279000,279000,279000,279000,8
|
|
20241119,124000,1746288500,279000,279500,279500,279000,3
|
|
20241119,123900,1745450500,279000,279000,279000,279000,0
|
|
20241119,123800,1745450500,279000,279000,279000,279000,4
|
|
20241119,123700,1744334500,279000,279000,279000,279000,3
|
|
20241119,123600,1743497500,279500,279000,279500,279000,3
|
|
20241119,123500,1742660000,279000,279500,279500,279000,2
|
|
20241119,123400,1742101500,279000,279000,279000,279000,26
|
|
20241119,123300,1734847500,280000,279500,280000,279500,26
|
|
20241119,123200,1727575000,279500,279000,279500,279000,2
|
|
20241119,123100,1727016500,279000,279500,279500,279000,6
|
|
20241119,123000,1725342000,279500,279500,279500,279500,1
|
|
20241119,122900,1725062500,279000,279000,279000,279000,3
|
|
20241119,122800,1724225500,279000,279000,279500,279000,6
|
|
20241119,122700,1722551000,279000,279000,279000,279000,3
|
|
20241119,122600,1721714000,279000,279500,279500,279000,7
|
|
20241119,122500,1719760000,279000,279000,279500,279000,40
|
|
20241119,122400,1708599500,280000,280000,280000,280000,2
|
|
20241119,122300,1708039500,279000,279000,280000,279000,14
|
|
20241119,122200,1704124500,279000,279000,279000,279000,3
|
|
20241119,122100,1703287500,280000,279500,280000,279000,19
|
|
20241119,122000,1697971000,280000,279500,280000,279500,4
|
|
20241119,121900,1696852500,279500,279000,279500,279000,7
|
|
20241119,121800,1694898500,278500,278500,278500,278500,4
|
|
20241119,121700,1693784500,278500,278500,279000,278500,5
|
|
20241119,121600,1692391500,279000,278500,279000,278500,2
|
|
20241119,121500,1691834000,278500,278500,278500,278500,1
|
|
20241119,121400,1691555500,278500,278500,279000,278500,7
|
|
20241119,121300,1689605500,279000,279000,279000,279000,1
|
|
20241119,121200,1689326500,279000,278500,279000,278500,3
|
|
20241119,121100,1688490500,278500,278500,279000,278500,9
|
|
20241119,121000,1685983500,279000,278500,279000,278500,4
|
|
20241119,120900,1684868500,279000,279000,279000,279000,6
|
|
20241119,120800,1683194500,278500,279500,279500,278500,14
|
|
20241119,120700,1679294500,279500,278500,279500,278500,8
|
|
20241119,120600,1677065500,278500,278500,278500,278500,4
|
|
20241119,120500,1675951500,279500,279000,279500,278500,8
|
|
20241119,120400,1673720000,279000,279000,279000,279000,1
|
|
20241119,120300,1673441000,279000,278500,279000,278500,14
|
|
20241119,120200,1669536000,278500,279500,279500,278500,6
|
|
20241119,120100,1667861500,279500,280000,280000,279500,3
|
|
20241119,120000,1667022000,280000,279500,280000,279500,4
|
|
20241119,115900,1665903500,279500,279000,279500,279000,10
|
|
20241119,115800,1663109500,279500,279000,279500,279000,14
|
|
20241119,115700,1659201000,279500,279000,279500,279000,33
|
|
20241119,115600,1649993500,279000,278500,279000,278500,4
|
|
20241119,115500,1648879000,278500,278500,279000,278500,28
|
|
20241119,115400,1641071000,279000,279000,279000,278500,20
|
|
20241119,115300,1635492000,278500,278500,278500,278500,5
|
|
20241119,115200,1634099500,279000,279000,279000,279000,2
|
|
20241119,115100,1633541500,278500,278500,278500,278500,4
|
|
20241119,115000,1632427500,278500,279000,279000,278500,8
|
|
20241119,114900,1630196000,279000,279000,279000,278500,4
|
|
20241119,114800,1629081000,279000,279000,279000,278500,34
|
|
20241119,114700,1619597000,278500,278500,279000,278500,7
|
|
20241119,114600,1617646500,278500,278500,278500,278500,0
|
|
20241119,114500,1617646500,278500,278500,278500,278500,7
|
|
20241119,114400,1615697000,278500,278500,279000,278500,10
|
|
20241119,114300,1612911500,278500,278500,278500,278500,1
|
|
20241119,114200,1612633000,279000,278500,279000,278500,7
|
|
20241119,114100,1610682500,278500,278500,278500,278500,6
|
|
20241119,114000,1609011500,279000,278500,279000,278500,3
|
|
20241119,113900,1608175500,278500,278500,278500,278500,2
|
|
20241119,113800,1607618500,278500,278500,279000,278500,11
|
|
20241119,113700,1604554000,279000,279000,279000,279000,5
|
|
20241119,113600,1603159000,279000,279000,279000,279000,61
|
|
20241119,113500,1586140000,279000,279000,279000,279000,8
|
|
20241119,113400,1583908000,279000,279000,279500,279000,4
|
|
20241119,113300,1582791500,279500,279500,279500,279500,1
|
|
20241119,113200,1582512000,279000,279000,279000,279000,3
|
|
20241119,113100,1581675000,279000,279000,279500,279000,8
|
|
20241119,113000,1579442000,279000,279000,279000,279000,5
|
|
20241119,112900,1578047000,279000,279000,279500,279000,3
|
|
20241119,112800,1577209500,279000,279500,279500,279000,5
|
|
20241119,112700,1575814000,279000,279000,279000,279000,2
|
|
20241119,112600,1575256000,279000,279000,279000,279000,19
|
|
20241119,112500,1569955000,279000,279000,279500,279000,6
|
|
20241119,112400,1568280500,279000,279000,279500,279000,5
|
|
20241119,112300,1566885000,279000,279000,279000,279000,3
|
|
20241119,112200,1566048000,279500,279000,279500,279000,7
|
|
20241119,112100,1564093500,279000,279000,279000,279000,2
|
|
20241119,112000,1563535500,279000,279000,279000,279000,2
|
|
20241119,111900,1562977500,279500,279500,279500,279500,2
|
|
20241119,111800,1562418500,279000,279000,279000,279000,8
|
|
20241119,111700,1560186500,279000,279000,279000,279000,3
|
|
20241119,111600,1559349500,279000,279000,279000,279000,2
|
|
20241119,111500,1558791500,279500,279000,279500,279000,21
|
|
20241119,111400,1552922500,279500,279500,279500,279500,0
|
|
20241119,111300,1552922500,279500,278500,279500,278500,3
|
|
20241119,111200,1552085000,279500,278500,279500,278500,2
|
|
20241119,111100,1551527000,278000,278500,278500,278000,607
|
|
20241119,111000,1382478000,279000,279500,280000,279000,120
|
|
20241119,110900,1348994000,279500,279500,279500,279500,0
|
|
20241119,110800,1348994000,279500,279500,280000,279500,3
|
|
20241119,110700,1348155000,279500,279500,279500,279000,4
|
|
20241119,110600,1347037500,279500,279500,279500,279500,30
|
|
20241119,110500,1338652500,279500,278500,279500,278500,17
|
|
20241119,110400,1333906000,278500,279000,279000,278500,4
|
|
20241119,110300,1332791000,279000,279000,279000,278500,22
|
|
20241119,110200,1326654500,279000,279000,279000,279000,42
|
|
20241119,110100,1314936500,279500,279500,279500,279000,4
|
|
20241119,110000,1313819500,279000,279500,279500,279000,3
|
|
20241119,105900,1312981500,279500,279000,279500,279000,11
|
|
20241119,105800,1309911500,279000,279000,279000,279000,13
|
|
20241119,105700,1306284500,279000,279500,279500,279000,5
|
|
20241119,105600,1304888500,279000,279000,279500,279000,22
|
|
20241119,105500,1298750000,279000,278500,279000,278500,18
|
|
20241119,105400,1293731000,279000,279000,279000,278500,19
|
|
20241119,105300,1288430500,278500,278500,279000,278500,5
|
|
20241119,105200,1287037500,278500,278500,278500,278500,4
|
|
20241119,105100,1285923500,279000,279000,279000,279000,12
|
|
20241119,105000,1282575500,278500,279000,279000,278500,5
|
|
20241119,104900,1281182500,278500,278500,279000,278500,9
|
|
20241119,104800,1278675000,279000,279000,279000,279000,2
|
|
20241119,104700,1278117000,279000,278500,279000,278500,3
|
|
20241119,104600,1277281000,279000,278500,279000,278500,3
|
|
20241119,104500,1276445000,278500,278500,278500,278500,16
|
|
20241119,104400,1271989000,279000,278500,279000,278500,4
|
|
20241119,104300,1270874500,278500,279000,279000,278500,6
|
|
20241119,104200,1269201500,278500,278500,279000,278500,9
|
|
20241119,104100,1266694500,279000,279000,279000,278500,13
|
|
20241119,104000,1263068500,278500,278500,278500,278500,3
|
|
20241119,103900,1262233000,278500,278500,278500,278500,15
|
|
20241119,103800,1258055500,278500,278500,278500,278500,2
|
|
20241119,103700,1257498500,278500,278500,278500,278500,2
|
|
20241119,103600,1256941500,278500,279000,279000,278500,122
|
|
20241119,103500,1222937500,279000,279500,279500,279000,7
|
|
20241119,103400,1220983500,279500,279500,279500,279500,1
|
|
20241119,103300,1220704000,279000,279500,279500,279000,32
|
|
20241119,103200,1211775500,279000,279500,279500,279000,15
|
|
20241119,103100,1207585500,279500,279500,279500,279500,1
|
|
20241119,103000,1207306000,279000,279500,279500,279000,2
|
|
20241119,102900,1206747500,279000,279000,279000,279000,8
|
|
20241119,102800,1204515500,279500,279000,279500,279000,22
|
|
20241119,102700,1198367000,279000,279000,279000,279000,7
|
|
20241119,102600,1196414000,278500,278500,278500,278500,6
|
|
20241119,102500,1194743000,279500,279000,279500,278500,8
|
|
20241119,102400,1192511500,279000,278500,279000,278500,14
|
|
20241119,102300,1188608000,278500,279000,279000,278500,9
|
|
20241119,102200,1186100000,278500,278500,279500,278500,9
|
|
20241119,102100,1183592500,278500,279000,279000,278500,51
|
|
20241119,102000,1169385000,279000,279000,279000,279000,1
|
|
20241119,101900,1169106000,279000,279000,279000,279000,9
|
|
20241119,101800,1166595000,279000,279000,279000,279000,22
|
|
20241119,101700,1160457000,279500,279000,279500,279000,6
|
|
20241119,101600,1158781000,279500,279000,279500,278500,21
|
|
20241119,101500,1152922500,279000,279500,279500,279000,2
|
|
20241119,101400,1152364000,279500,279000,279500,279000,8
|
|
20241119,101300,1150130500,279000,278500,279000,278500,2
|
|
20241119,101200,1149573000,278500,278500,279000,278500,11
|
|
20241119,101100,1146507000,278500,279000,279500,278500,20
|
|
20241119,101000,1140928000,278500,279000,279000,278500,33
|
|
20241119,100900,1131729000,279000,278500,279000,278500,9
|
|
20241119,100800,1129220000,279500,279500,279500,278500,5
|
|
20241119,100700,1127824500,279000,279000,279000,279000,36
|
|
20241119,100600,1117780500,278500,278500,278500,278500,5
|
|
20241119,100500,1116388000,279000,278500,279000,278500,9
|
|
20241119,100400,1113881000,278500,278500,278500,278500,2
|
|
20241119,100300,1113324000,278000,278000,278500,278000,10
|
|
20241119,100200,1110540000,278500,278500,279000,278500,20
|
|
20241119,100100,1104969500,278500,277500,278500,277500,56
|
|
20241119,100000,1089378000,278000,277000,278000,277000,58
|
|
20241119,095900,1073300000,277500,277000,277500,277000,43
|
|
20241119,095800,1061374000,277500,277500,277500,277500,53
|
|
20241119,095700,1046666500,278000,277500,278000,277500,39
|
|
20241119,095600,1035843500,278000,277000,278000,277000,56
|
|
20241119,095500,1020310000,277500,278000,278000,277500,36
|
|
20241119,095400,1010313500,278000,277000,278000,277000,58
|
|
20241119,095300,994222500,277500,277500,277500,277000,35
|
|
20241119,095200,984518500,277500,278000,278000,277500,61
|
|
20241119,095100,967590000,278000,278000,278000,277500,272
|
|
20241119,095000,891989500,278500,279000,279500,278000,940
|
|
20241119,094900,630174500,279000,279500,279500,279000,60
|
|
20241119,094800,613432500,279500,279000,279500,279000,30
|
|
20241119,094700,605062000,279500,279000,279500,279000,148
|
|
20241119,094600,563768500,279000,279000,279500,279000,47
|
|
20241119,094500,550647000,279500,280000,280000,279000,31
|
|
20241119,094400,541980000,279500,279500,280000,279500,32
|
|
20241119,094300,533034500,279500,279500,279500,279500,23
|
|
20241119,094200,526606000,279500,279500,279500,279500,28
|
|
20241119,094100,518780000,279500,279500,279500,279500,24
|
|
20241119,094000,512072000,279500,280000,280000,279500,28
|
|
20241119,093900,504245000,280000,280000,280000,279500,21
|
|
20241119,093800,498373500,279000,280000,281000,279000,39
|
|
20241119,093700,487451000,279500,280000,280000,279500,258
|
|
20241119,093600,415337500,280000,280000,280000,279500,308
|
|
20241119,093500,329106500,280000,280000,280000,280000,50
|
|
20241119,093400,315106500,280500,280500,280500,280000,19
|
|
20241119,093300,309784000,280000,280500,280500,280000,47
|
|
20241119,093200,296608000,280500,280500,281000,280500,30
|
|
20241119,093100,288192000,280500,281000,281000,280500,19
|
|
20241119,093000,282859500,280500,280500,281000,280500,33
|
|
20241119,092900,273602500,280500,281000,281000,280500,91
|
|
20241119,092800,248043500,281000,281500,281500,281000,43
|
|
20241119,092700,235953000,281500,281500,281500,281500,15
|
|
20241119,092600,231730500,281500,281500,281500,281500,0
|
|
20241119,092500,231730500,281500,281500,281500,281500,0
|
|
20241119,092400,231730500,281500,281500,281500,281500,4
|
|
20241119,092300,230604500,282000,281500,282000,281500,8
|
|
20241119,092200,228350000,282000,281500,282000,281000,19
|
|
20241119,092100,223000500,281500,281500,281500,281500,10
|
|
20241119,092000,220185500,281500,281500,282000,281500,33
|
|
20241119,091900,210895500,281500,281500,281500,281500,0
|
|
20241119,091800,210895500,281500,281500,281500,281500,4
|
|
20241119,091700,209769500,281000,281000,281500,281000,4
|
|
20241119,091600,208645000,281000,281000,281000,281000,46
|
|
20241119,091500,195719000,281000,281000,281000,281000,156
|
|
20241119,091400,151883000,280500,280500,280500,280500,0
|
|
20241119,091300,151883000,280500,280500,280500,280500,0
|
|
20241119,091200,151883000,280500,280500,280500,280500,64
|
|
20241119,091100,133931000,280000,280000,280000,280000,16
|
|
20241119,091000,129451000,280000,280000,280000,280000,55
|
|
20241119,090900,114051000,280000,280000,280000,280000,8
|
|
20241119,090800,111811000,280000,280500,280500,280000,16
|
|
20241119,090700,107323500,280500,280500,280500,280500,1
|
|
20241119,090600,107043000,280500,280500,280500,280500,3
|
|
20241119,090500,106201500,280000,280000,280000,280000,65
|
|
20241119,090400,88001500,280000,280000,280000,280000,21
|
|
20241119,090300,82121500,280500,280500,281000,280500,12
|
|
20241119,090200,78755000,280500,281000,281000,280500,25
|
|
20241119,090100,71742000,280500,280500,280500,280500,18
|
|
20241119,090000,66693000,279500,279000,279500,279000,239
|