724 lines
40 KiB
CSV
724 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,210100,3929671000,269000,269000,269000,269000,690
|
|
20241121,210000,3929671000,269000,269000,269000,269000,0
|
|
20241121,205900,3929671000,269000,269000,269000,269000,0
|
|
20241121,205800,3929671000,269000,269000,269000,269000,0
|
|
20241121,205700,3929671000,269000,269000,269000,269000,0
|
|
20241121,205600,3929671000,269000,269000,269000,269000,0
|
|
20241121,205500,3929671000,269000,269000,269000,269000,0
|
|
20241121,205400,3929671000,269000,269000,269000,269000,0
|
|
20241121,205300,3929671000,269000,269000,269000,269000,0
|
|
20241121,205200,3929671000,269000,269000,269000,269000,0
|
|
20241121,205100,3929671000,269000,269000,269000,269000,0
|
|
20241121,205000,3929671000,269000,269000,269000,269000,0
|
|
20241121,204900,3929671000,269000,269000,269000,269000,0
|
|
20241121,204800,3929671000,269000,269000,269000,269000,0
|
|
20241121,204700,3929671000,269000,269000,269000,269000,0
|
|
20241121,204600,3929671000,269000,269000,269000,269000,0
|
|
20241121,204500,3929671000,269000,269000,269000,269000,0
|
|
20241121,204400,3929671000,269000,269000,269000,269000,0
|
|
20241121,204300,3929671000,269000,269000,269000,269000,0
|
|
20241121,204200,3929671000,269000,269000,269000,269000,0
|
|
20241121,204100,3929671000,269000,269000,269000,269000,0
|
|
20241121,204000,3929671000,269000,269000,269000,269000,0
|
|
20241121,203900,3929671000,269000,269000,269000,269000,0
|
|
20241121,203800,3929671000,269000,269000,269000,269000,0
|
|
20241121,203700,3929671000,269000,269000,269000,269000,0
|
|
20241121,203600,3929671000,269000,269000,269000,269000,0
|
|
20241121,203500,3929671000,269000,269000,269000,269000,0
|
|
20241121,203400,3929671000,269000,269000,269000,269000,0
|
|
20241121,203300,3929671000,269000,269000,269000,269000,0
|
|
20241121,203200,3929671000,269000,269000,269000,269000,0
|
|
20241121,203100,3929671000,269000,269000,269000,269000,690
|
|
20241121,203000,3929671000,269000,269000,269000,269000,0
|
|
20241121,202900,3929671000,269000,269000,269000,269000,0
|
|
20241121,202800,3929671000,269000,269000,269000,269000,0
|
|
20241121,202700,3929671000,269000,269000,269000,269000,0
|
|
20241121,202600,3929671000,269000,269000,269000,269000,0
|
|
20241121,202500,3929671000,269000,269000,269000,269000,0
|
|
20241121,202400,3929671000,269000,269000,269000,269000,0
|
|
20241121,202300,3929671000,269000,269000,269000,269000,0
|
|
20241121,202200,3929671000,269000,269000,269000,269000,0
|
|
20241121,202100,3929671000,269000,269000,269000,269000,0
|
|
20241121,202000,3929671000,269000,269000,269000,269000,0
|
|
20241121,201900,3929671000,269000,269000,269000,269000,0
|
|
20241121,201800,3929671000,269000,269000,269000,269000,0
|
|
20241121,201700,3929671000,269000,269000,269000,269000,0
|
|
20241121,201600,3929671000,269000,269000,269000,269000,0
|
|
20241121,201500,3929671000,269000,269000,269000,269000,0
|
|
20241121,201400,3929671000,269000,269000,269000,269000,0
|
|
20241121,201300,3929671000,269000,269000,269000,269000,0
|
|
20241121,201200,3929671000,269000,269000,269000,269000,0
|
|
20241121,201100,3929671000,269000,269000,269000,269000,0
|
|
20241121,201000,3929671000,269000,269000,269000,269000,0
|
|
20241121,200900,3929671000,269000,269000,269000,269000,0
|
|
20241121,200800,3929671000,269000,269000,269000,269000,0
|
|
20241121,200700,3929671000,269000,269000,269000,269000,0
|
|
20241121,200600,3929671000,269000,269000,269000,269000,0
|
|
20241121,200500,3929671000,269000,269000,269000,269000,0
|
|
20241121,200400,3929671000,269000,269000,269000,269000,0
|
|
20241121,200300,3929671000,269000,269000,269000,269000,0
|
|
20241121,200200,3929671000,269000,269000,269000,269000,0
|
|
20241121,200100,3929671000,269000,269000,269000,269000,690
|
|
20241121,200000,3929671000,269000,269000,269000,269000,0
|
|
20241121,195900,3929671000,269000,269000,269000,269000,0
|
|
20241121,195800,3929671000,269000,269000,269000,269000,0
|
|
20241121,195700,3929671000,269000,269000,269000,269000,0
|
|
20241121,195600,3929671000,269000,269000,269000,269000,0
|
|
20241121,195500,3929671000,269000,269000,269000,269000,0
|
|
20241121,195400,3929671000,269000,269000,269000,269000,0
|
|
20241121,195300,3929671000,269000,269000,269000,269000,0
|
|
20241121,195200,3929671000,269000,269000,269000,269000,0
|
|
20241121,195100,3929671000,269000,269000,269000,269000,0
|
|
20241121,195000,3929671000,269000,269000,269000,269000,0
|
|
20241121,194900,3929671000,269000,269000,269000,269000,0
|
|
20241121,194800,3929671000,269000,269000,269000,269000,0
|
|
20241121,194700,3929671000,269000,269000,269000,269000,0
|
|
20241121,194600,3929671000,269000,269000,269000,269000,0
|
|
20241121,194500,3929671000,269000,269000,269000,269000,0
|
|
20241121,194400,3929671000,269000,269000,269000,269000,0
|
|
20241121,194300,3929671000,269000,269000,269000,269000,0
|
|
20241121,194200,3929671000,269000,269000,269000,269000,0
|
|
20241121,194100,3929671000,269000,269000,269000,269000,0
|
|
20241121,194000,3929671000,269000,269000,269000,269000,0
|
|
20241121,193900,3929671000,269000,269000,269000,269000,0
|
|
20241121,193800,3929671000,269000,269000,269000,269000,0
|
|
20241121,193700,3929671000,269000,269000,269000,269000,0
|
|
20241121,193600,3929671000,269000,269000,269000,269000,0
|
|
20241121,193500,3929671000,269000,269000,269000,269000,0
|
|
20241121,193400,3929671000,269000,269000,269000,269000,0
|
|
20241121,193300,3929671000,269000,269000,269000,269000,0
|
|
20241121,193200,3929671000,269000,269000,269000,269000,0
|
|
20241121,193100,3929671000,269000,269000,269000,269000,690
|
|
20241121,193000,3929671000,269000,269000,269000,269000,0
|
|
20241121,192900,3929671000,269000,269000,269000,269000,0
|
|
20241121,192800,3929671000,269000,269000,269000,269000,0
|
|
20241121,192700,3929671000,269000,269000,269000,269000,0
|
|
20241121,192600,3929671000,269000,269000,269000,269000,0
|
|
20241121,192500,3929671000,269000,269000,269000,269000,0
|
|
20241121,192400,3929671000,269000,269000,269000,269000,0
|
|
20241121,192300,3929671000,269000,269000,269000,269000,0
|
|
20241121,192200,3929671000,269000,269000,269000,269000,0
|
|
20241121,192100,3929671000,269000,269000,269000,269000,0
|
|
20241121,192000,3929671000,269000,269000,269000,269000,0
|
|
20241121,191900,3929671000,269000,269000,269000,269000,0
|
|
20241121,191800,3929671000,269000,269000,269000,269000,0
|
|
20241121,191700,3929671000,269000,269000,269000,269000,0
|
|
20241121,191600,3929671000,269000,269000,269000,269000,0
|
|
20241121,191500,3929671000,269000,269000,269000,269000,0
|
|
20241121,191400,3929671000,269000,269000,269000,269000,0
|
|
20241121,191300,3929671000,269000,269000,269000,269000,0
|
|
20241121,191200,3929671000,269000,269000,269000,269000,0
|
|
20241121,191100,3929671000,269000,269000,269000,269000,0
|
|
20241121,191000,3929671000,269000,269000,269000,269000,0
|
|
20241121,190900,3929671000,269000,269000,269000,269000,0
|
|
20241121,190800,3929671000,269000,269000,269000,269000,0
|
|
20241121,190700,3929671000,269000,269000,269000,269000,0
|
|
20241121,190600,3929671000,269000,269000,269000,269000,0
|
|
20241121,190500,3929671000,269000,269000,269000,269000,0
|
|
20241121,190400,3929671000,269000,269000,269000,269000,0
|
|
20241121,190300,3929671000,269000,269000,269000,269000,0
|
|
20241121,190200,3929671000,269000,269000,269000,269000,0
|
|
20241121,190100,3929671000,269000,269000,269000,269000,690
|
|
20241121,190000,3929671000,269000,269000,269000,269000,0
|
|
20241121,185900,3929671000,269000,269000,269000,269000,0
|
|
20241121,185800,3929671000,269000,269000,269000,269000,0
|
|
20241121,185700,3929671000,269000,269000,269000,269000,0
|
|
20241121,185600,3929671000,269000,269000,269000,269000,0
|
|
20241121,185500,3929671000,269000,269000,269000,269000,0
|
|
20241121,185400,3929671000,269000,269000,269000,269000,0
|
|
20241121,185300,3929671000,269000,269000,269000,269000,0
|
|
20241121,185200,3929671000,269000,269000,269000,269000,0
|
|
20241121,185100,3929671000,269000,269000,269000,269000,0
|
|
20241121,185000,3929671000,269000,269000,269000,269000,0
|
|
20241121,184900,3929671000,269000,269000,269000,269000,0
|
|
20241121,184800,3929671000,269000,269000,269000,269000,0
|
|
20241121,184700,3929671000,269000,269000,269000,269000,0
|
|
20241121,184600,3929671000,269000,269000,269000,269000,0
|
|
20241121,184500,3929671000,269000,269000,269000,269000,0
|
|
20241121,184400,3929671000,269000,269000,269000,269000,0
|
|
20241121,184300,3929671000,269000,269000,269000,269000,0
|
|
20241121,184200,3929671000,269000,269000,269000,269000,0
|
|
20241121,184100,3929671000,269000,269000,269000,269000,0
|
|
20241121,184000,3929671000,269000,269000,269000,269000,0
|
|
20241121,183900,3929671000,269000,269000,269000,269000,0
|
|
20241121,183800,3929671000,269000,269000,269000,269000,0
|
|
20241121,183700,3929671000,269000,269000,269000,269000,0
|
|
20241121,183600,3929671000,269000,269000,269000,269000,0
|
|
20241121,183500,3929671000,269000,269000,269000,269000,0
|
|
20241121,183400,3929671000,269000,269000,269000,269000,0
|
|
20241121,183300,3929671000,269000,269000,269000,269000,0
|
|
20241121,183200,3929671000,269000,269000,269000,269000,0
|
|
20241121,183100,3929671000,269000,269000,269000,269000,690
|
|
20241121,183000,3929671000,269000,269000,269000,269000,0
|
|
20241121,182900,3929671000,269000,269000,269000,269000,0
|
|
20241121,182800,3929671000,269000,269000,269000,269000,0
|
|
20241121,182700,3929671000,269000,269000,269000,269000,0
|
|
20241121,182600,3929671000,269000,269000,269000,269000,0
|
|
20241121,182500,3929671000,269000,269000,269000,269000,0
|
|
20241121,182400,3929671000,269000,269000,269000,269000,0
|
|
20241121,182300,3929671000,269000,269000,269000,269000,0
|
|
20241121,182200,3929671000,269000,269000,269000,269000,0
|
|
20241121,182100,3929671000,269000,269000,269000,269000,0
|
|
20241121,182000,3929671000,269000,269000,269000,269000,0
|
|
20241121,181900,3929671000,269000,269000,269000,269000,0
|
|
20241121,181800,3929671000,269000,269000,269000,269000,0
|
|
20241121,181700,3929671000,269000,269000,269000,269000,0
|
|
20241121,181600,3929671000,269000,269000,269000,269000,0
|
|
20241121,181500,3929671000,269000,269000,269000,269000,0
|
|
20241121,181400,3929671000,269000,269000,269000,269000,0
|
|
20241121,181300,3929671000,269000,269000,269000,269000,0
|
|
20241121,181200,3929671000,269000,269000,269000,269000,0
|
|
20241121,181100,3929671000,269000,269000,269000,269000,0
|
|
20241121,181000,3929671000,269000,269000,269000,269000,0
|
|
20241121,180900,3929671000,269000,269000,269000,269000,0
|
|
20241121,180800,3929671000,269000,269000,269000,269000,0
|
|
20241121,180700,3929671000,269000,269000,269000,269000,0
|
|
20241121,180600,3929671000,269000,269000,269000,269000,0
|
|
20241121,180500,3929671000,269000,269000,269000,269000,0
|
|
20241121,180400,3929671000,269000,269000,269000,269000,0
|
|
20241121,180300,3929671000,269000,269000,269000,269000,0
|
|
20241121,180200,3929671000,269000,269000,269000,269000,0
|
|
20241121,180100,3929671000,269000,269000,269000,269000,690
|
|
20241121,180000,3929671000,269000,269000,269000,269000,0
|
|
20241121,175900,3929671000,269000,269000,269000,269000,0
|
|
20241121,175800,3929671000,269000,269000,269000,269000,0
|
|
20241121,175700,3929671000,269000,269000,269000,269000,0
|
|
20241121,175600,3929671000,269000,269000,269000,269000,0
|
|
20241121,175500,3929671000,269000,269000,269000,269000,0
|
|
20241121,175400,3929671000,269000,269000,269000,269000,0
|
|
20241121,175300,3929671000,269000,269000,269000,269000,0
|
|
20241121,175200,3929671000,269000,269000,269000,269000,0
|
|
20241121,175100,3929671000,269000,269000,269000,269000,0
|
|
20241121,175000,3929671000,269000,269000,269000,269000,0
|
|
20241121,174900,3929671000,269000,269000,269000,269000,0
|
|
20241121,174800,3929671000,269000,269000,269000,269000,0
|
|
20241121,174700,3929671000,269000,269000,269000,269000,0
|
|
20241121,174600,3929671000,269000,269000,269000,269000,0
|
|
20241121,174500,3929671000,269000,269000,269000,269000,0
|
|
20241121,174400,3929671000,269000,269000,269000,269000,0
|
|
20241121,174300,3929671000,269000,269000,269000,269000,0
|
|
20241121,174200,3929671000,269000,269000,269000,269000,0
|
|
20241121,174100,3929671000,269000,269000,269000,269000,0
|
|
20241121,174000,3929671000,269000,269000,269000,269000,0
|
|
20241121,173900,3929671000,269000,269000,269000,269000,0
|
|
20241121,173800,3929671000,269000,269000,269000,269000,0
|
|
20241121,173700,3929671000,269000,269000,269000,269000,0
|
|
20241121,173600,3929671000,269000,269000,269000,269000,0
|
|
20241121,173500,3929671000,269000,269000,269000,269000,0
|
|
20241121,173400,3929671000,269000,269000,269000,269000,0
|
|
20241121,173300,3929671000,269000,269000,269000,269000,0
|
|
20241121,173200,3929671000,269000,269000,269000,269000,0
|
|
20241121,173100,3929671000,269000,269000,269000,269000,690
|
|
20241121,173000,3929671000,269000,269000,269000,269000,0
|
|
20241121,172900,3929671000,269000,269000,269000,269000,0
|
|
20241121,172800,3929671000,269000,269000,269000,269000,0
|
|
20241121,172700,3929671000,269000,269000,269000,269000,0
|
|
20241121,172600,3929671000,269000,269000,269000,269000,0
|
|
20241121,172500,3929671000,269000,269000,269000,269000,0
|
|
20241121,172400,3929671000,269000,269000,269000,269000,0
|
|
20241121,172300,3929671000,269000,269000,269000,269000,0
|
|
20241121,172200,3929671000,269000,269000,269000,269000,0
|
|
20241121,172100,3929671000,269000,269000,269000,269000,0
|
|
20241121,172000,3929671000,269000,269000,269000,269000,0
|
|
20241121,171900,3929671000,269000,269000,269000,269000,0
|
|
20241121,171800,3929671000,269000,269000,269000,269000,0
|
|
20241121,171700,3929671000,269000,269000,269000,269000,0
|
|
20241121,171600,3929671000,269000,269000,269000,269000,0
|
|
20241121,171500,3929671000,269000,269000,269000,269000,0
|
|
20241121,171400,3929671000,269000,269000,269000,269000,0
|
|
20241121,171300,3929671000,269000,269000,269000,269000,0
|
|
20241121,171200,3929671000,269000,269000,269000,269000,0
|
|
20241121,171100,3929671000,269000,269000,269000,269000,0
|
|
20241121,171000,3929671000,269000,269000,269000,269000,0
|
|
20241121,170900,3929671000,269000,269000,269000,269000,0
|
|
20241121,170800,3929671000,269000,269000,269000,269000,0
|
|
20241121,170700,3929671000,269000,269000,269000,269000,0
|
|
20241121,170600,3929671000,269000,269000,269000,269000,0
|
|
20241121,170500,3929671000,269000,269000,269000,269000,0
|
|
20241121,170400,3929671000,269000,269000,269000,269000,0
|
|
20241121,170300,3929671000,269000,269000,269000,269000,0
|
|
20241121,170200,3929671000,269000,269000,269000,269000,0
|
|
20241121,170100,3929671000,269000,269000,269000,269000,690
|
|
20241121,170000,3929671000,269000,269000,269000,269000,0
|
|
20241121,165900,3929671000,269000,269000,269000,269000,0
|
|
20241121,165800,3929671000,269000,269000,269000,269000,0
|
|
20241121,165700,3929671000,269000,269000,269000,269000,0
|
|
20241121,165600,3929671000,269000,269000,269000,269000,0
|
|
20241121,165500,3929671000,269000,269000,269000,269000,0
|
|
20241121,165400,3929671000,269000,269000,269000,269000,0
|
|
20241121,165300,3929671000,269000,269000,269000,269000,0
|
|
20241121,165200,3929671000,269000,269000,269000,269000,0
|
|
20241121,165100,3929671000,269000,269000,269000,269000,0
|
|
20241121,165000,3929671000,269000,269000,269000,269000,0
|
|
20241121,164900,3929671000,269000,269000,269000,269000,0
|
|
20241121,164800,3929671000,269000,269000,269000,269000,0
|
|
20241121,164700,3929671000,269000,269000,269000,269000,0
|
|
20241121,164600,3929671000,269000,269000,269000,269000,0
|
|
20241121,164500,3929671000,269000,269000,269000,269000,0
|
|
20241121,164400,3929671000,269000,269000,269000,269000,0
|
|
20241121,164300,3929671000,269000,269000,269000,269000,0
|
|
20241121,164200,3929671000,269000,269000,269000,269000,0
|
|
20241121,164100,3929671000,269000,269000,269000,269000,0
|
|
20241121,164000,3929671000,269000,269000,269000,269000,0
|
|
20241121,163900,3929671000,269000,269000,269000,269000,0
|
|
20241121,163800,3929671000,269000,269000,269000,269000,0
|
|
20241121,163700,3929671000,269000,269000,269000,269000,0
|
|
20241121,163600,3929671000,269000,269000,269000,269000,0
|
|
20241121,163500,3929671000,269000,269000,269000,269000,0
|
|
20241121,163400,3929671000,269000,269000,269000,269000,0
|
|
20241121,163300,3929671000,269000,269000,269000,269000,0
|
|
20241121,163200,3929671000,269000,269000,269000,269000,0
|
|
20241121,163100,3929671000,269000,269000,269000,269000,690
|
|
20241121,163000,3929671000,269000,269000,269000,269000,0
|
|
20241121,162900,3929671000,269000,269000,269000,269000,0
|
|
20241121,162800,3929671000,269000,269000,269000,269000,0
|
|
20241121,162700,3929671000,269000,269000,269000,269000,0
|
|
20241121,162600,3929671000,269000,269000,269000,269000,0
|
|
20241121,162500,3929671000,269000,269000,269000,269000,0
|
|
20241121,162400,3929671000,269000,269000,269000,269000,0
|
|
20241121,162300,3929671000,269000,269000,269000,269000,0
|
|
20241121,162200,3929671000,269000,269000,269000,269000,0
|
|
20241121,162100,3929671000,269000,269000,269000,269000,0
|
|
20241121,162000,3929671000,269000,269000,269000,269000,0
|
|
20241121,161900,3929671000,269000,269000,269000,269000,0
|
|
20241121,161800,3929671000,269000,269000,269000,269000,0
|
|
20241121,161700,3929671000,269000,269000,269000,269000,0
|
|
20241121,161600,3929671000,269000,269000,269000,269000,0
|
|
20241121,161500,3929671000,269000,269000,269000,269000,0
|
|
20241121,161400,3929671000,269000,269000,269000,269000,0
|
|
20241121,161300,3929671000,269000,269000,269000,269000,0
|
|
20241121,161200,3929671000,269000,269000,269000,269000,0
|
|
20241121,161100,3929671000,269000,269000,269000,269000,0
|
|
20241121,161000,3929671000,269000,269000,269000,269000,0
|
|
20241121,160900,3929671000,269000,269000,269000,269000,0
|
|
20241121,160800,3929671000,269000,269000,269000,269000,0
|
|
20241121,160700,3929671000,269000,269000,269000,269000,0
|
|
20241121,160600,3929671000,269000,269000,269000,269000,0
|
|
20241121,160500,3929671000,269000,269000,269000,269000,0
|
|
20241121,160400,3929671000,269000,269000,269000,269000,0
|
|
20241121,160300,3929671000,269000,269000,269000,269000,0
|
|
20241121,160200,3929671000,269000,269000,269000,269000,0
|
|
20241121,160100,3929671000,269000,269000,269000,269000,690
|
|
20241121,160000,3929671000,269000,269000,269000,269000,0
|
|
20241121,155900,3929671000,269000,269000,269000,269000,0
|
|
20241121,155800,3929671000,269000,269000,269000,269000,0
|
|
20241121,155700,3929671000,269000,269000,269000,269000,0
|
|
20241121,155600,3929671000,269000,269000,269000,269000,0
|
|
20241121,155500,3929671000,269000,269000,269000,269000,0
|
|
20241121,155400,3929671000,269000,269000,269000,269000,0
|
|
20241121,155300,3929671000,269000,269000,269000,269000,0
|
|
20241121,155200,3929671000,269000,269000,269000,269000,0
|
|
20241121,155100,3929671000,269000,269000,269000,269000,0
|
|
20241121,155000,3929671000,269000,269000,269000,269000,0
|
|
20241121,154900,3929671000,269000,269000,269000,269000,0
|
|
20241121,154800,3929671000,269000,269000,269000,269000,0
|
|
20241121,154700,3929671000,269000,269000,269000,269000,0
|
|
20241121,154600,3929671000,269000,269000,269000,269000,0
|
|
20241121,154500,3929671000,269000,269000,269000,269000,0
|
|
20241121,154400,3929671000,269000,269000,269000,269000,0
|
|
20241121,154300,3929671000,269000,269000,269000,269000,0
|
|
20241121,154200,3929671000,269000,269000,269000,269000,0
|
|
20241121,154100,3929671000,269000,269000,269000,269000,0
|
|
20241121,154000,3929671000,269000,269000,269000,269000,0
|
|
20241121,153900,3929671000,269000,269000,269000,269000,0
|
|
20241121,153800,3929671000,269000,269000,269000,269000,0
|
|
20241121,153700,3929671000,269000,269000,269000,269000,0
|
|
20241121,153600,3929671000,269000,269000,269000,269000,0
|
|
20241121,153500,3929671000,269000,269000,269000,269000,0
|
|
20241121,153400,3929671000,269000,269000,269000,269000,0
|
|
20241121,153300,3929671000,269000,269000,269000,269000,0
|
|
20241121,153200,3929671000,269000,269000,269000,269000,0
|
|
20241121,153100,3929671000,269000,269000,269000,269000,690
|
|
20241121,153000,3929671000,269000,269000,269000,269000,690
|
|
20241121,152900,3744061000,269500,269500,269500,269500,0
|
|
20241121,152800,3744061000,269500,269500,269500,269500,0
|
|
20241121,152700,3744061000,269500,269500,269500,269500,0
|
|
20241121,152600,3744061000,269500,269500,269500,269500,0
|
|
20241121,152500,3744061000,269500,269500,269500,269500,0
|
|
20241121,152400,3744061000,269500,269500,269500,269500,0
|
|
20241121,152300,3744061000,269500,269500,269500,269500,0
|
|
20241121,152200,3744061000,269500,269500,269500,269500,0
|
|
20241121,152100,3744061000,269500,269500,269500,269500,0
|
|
20241121,152000,3744061000,269500,269500,269500,269500,0
|
|
20241121,151900,3744061000,269500,269000,269500,269000,20
|
|
20241121,151800,3738679500,269500,269500,269500,269000,55
|
|
20241121,151700,3723878500,269000,269500,269500,269000,24
|
|
20241121,151600,3717414000,269500,269000,269500,269000,12
|
|
20241121,151500,3714182000,269500,270000,270000,269000,128
|
|
20241121,151400,3679685500,269500,270000,270000,269500,91
|
|
20241121,151300,3655159000,270000,269000,270000,269000,32
|
|
20241121,151200,3646542000,269500,269500,269500,269000,13
|
|
20241121,151100,3643040000,269500,269500,269500,269500,1
|
|
20241121,151000,3642770500,269500,269000,269500,269000,9
|
|
20241121,150900,3640349000,269000,269000,269000,269000,0
|
|
20241121,150800,3640349000,269000,269000,269000,269000,1
|
|
20241121,150700,3640080000,269000,269000,269000,269000,7
|
|
20241121,150600,3638197000,269000,269500,269500,269000,12
|
|
20241121,150500,3634965500,269500,269500,269500,269500,10
|
|
20241121,150400,3632270500,269500,269500,269500,269500,2
|
|
20241121,150300,3631731500,269000,269500,269500,269000,27
|
|
20241121,150200,3624462000,269500,269500,269500,269500,18
|
|
20241121,150100,3619611000,269500,269500,269500,269500,23
|
|
20241121,150000,3613412500,269500,269500,269500,269000,30
|
|
20241121,145900,3605331000,269000,269000,269500,269000,8
|
|
20241121,145800,3603178000,269500,269500,269500,269500,3
|
|
20241121,145700,3602369500,269500,269500,269500,269500,1
|
|
20241121,145600,3602100000,269500,269500,269500,269000,8
|
|
20241121,145500,3599945000,269500,269000,269500,269000,2
|
|
20241121,145400,3599406500,269000,269000,269000,269000,12
|
|
20241121,145300,3596178500,269000,269500,269500,269000,3
|
|
20241121,145200,3595370500,269500,269500,269500,269000,48
|
|
20241121,145100,3582440000,269500,269000,269500,269000,21
|
|
20241121,145000,3576781500,269000,269500,269500,269000,8
|
|
20241121,144900,3574629000,269500,269000,269500,269000,4
|
|
20241121,144800,3573552000,269000,269500,269500,269000,8
|
|
20241121,144700,3571399500,269000,269000,269000,269000,17
|
|
20241121,144600,3566826500,269000,269000,269500,269000,37
|
|
20241121,144500,3556856000,269000,269500,269500,269000,3
|
|
20241121,144400,3556048000,269000,269000,269000,269000,18
|
|
20241121,144300,3551206000,269500,269000,269500,269000,5
|
|
20241121,144200,3549859000,269000,269000,269000,269000,16
|
|
20241121,144100,3545555000,269000,269000,269000,269000,0
|
|
20241121,144000,3545555000,269000,269500,269500,269000,13
|
|
20241121,143900,3542055500,269500,269000,269500,269000,12
|
|
20241121,143800,3538827000,269500,269500,269500,269000,10
|
|
20241121,143700,3536133000,269500,269000,269500,269000,16
|
|
20241121,143600,3531828500,269000,269000,269000,269000,7
|
|
20241121,143500,3529945500,269500,269000,269500,269000,4
|
|
20241121,143400,3528869000,269000,269500,269500,269000,25
|
|
20241121,143300,3522142500,269000,269000,269000,269000,1
|
|
20241121,143200,3521873500,269000,269000,269000,269000,47
|
|
20241121,143100,3509230500,269000,269500,269500,269000,42
|
|
20241121,143000,3497931500,269500,269500,269500,269000,41
|
|
20241121,142900,3486884000,270000,269500,270000,269500,41
|
|
20241121,142800,3475834000,270000,270000,270000,269500,23
|
|
20241121,142700,3469625500,270000,269000,270000,269000,6
|
|
20241121,142600,3468006500,270000,269000,270000,269000,7
|
|
20241121,142500,3466121500,269500,269500,269500,269500,39
|
|
20241121,142400,3455611000,269500,269500,270000,269500,40
|
|
20241121,142300,3444830500,270000,269500,270000,269500,61
|
|
20241121,142200,3428390500,269500,270000,270000,269500,8
|
|
20241121,142100,3426234000,269500,270000,270000,269500,11
|
|
20241121,142000,3423268000,269500,269500,270500,269500,6
|
|
20241121,141900,3421648500,269500,270000,270000,269500,5
|
|
20241121,141800,3420299500,269500,269500,270000,269500,11
|
|
20241121,141700,3417332500,270000,270500,270500,270000,9
|
|
20241121,141600,3414902000,270000,270000,270000,270000,14
|
|
20241121,141500,3411122000,270000,269500,270000,269500,7
|
|
20241121,141400,3409232500,269500,270000,270000,269500,18
|
|
20241121,141300,3404381000,270000,270000,270000,270000,2
|
|
20241121,141200,3403841000,270000,269500,270000,269500,13
|
|
20241121,141100,3400335000,270000,269500,270000,269500,11
|
|
20241121,141000,3397369000,269500,270000,270000,269500,3
|
|
20241121,140900,3396559500,270000,270000,270000,270000,5
|
|
20241121,140800,3395209500,270000,270000,270000,270000,3
|
|
20241121,140700,3394399500,270000,270000,270000,269500,6
|
|
20241121,140600,3392781000,270000,270000,270000,270000,7
|
|
20241121,140500,3390891000,270500,270500,270500,270500,3
|
|
20241121,140400,3390079500,270500,269500,270500,269500,2
|
|
20241121,140300,3389539500,270000,270000,270000,270000,62
|
|
20241121,140200,3372799500,270000,271000,271000,270000,355
|
|
20241121,140100,3276799000,271000,270500,271000,270500,2
|
|
20241121,140000,3276257500,270500,271000,271000,270500,35
|
|
20241121,135900,3266777000,271000,271000,271000,271000,2
|
|
20241121,135800,3266235000,271500,271000,271500,271000,14
|
|
20241121,135700,3262440000,271000,271500,271500,271000,13
|
|
20241121,135600,3258916500,270500,271000,271500,270500,25
|
|
20241121,135500,3252150500,271500,271000,271500,271000,10
|
|
20241121,135400,3249439500,271000,271000,271500,271000,8
|
|
20241121,135300,3247271000,271000,271000,271000,271000,5
|
|
20241121,135200,3245916000,271000,271000,271500,271000,12
|
|
20241121,135100,3242659000,271000,271000,271500,271000,80
|
|
20241121,135000,3220978500,271000,271000,271500,271000,14
|
|
20241121,134900,3217184000,271000,271000,271000,271000,22
|
|
20241121,134800,3211222000,271000,271000,271000,271000,17
|
|
20241121,134700,3206615000,271500,271000,271500,271000,13
|
|
20241121,134600,3203091500,271000,271000,271500,271000,11
|
|
20241121,134500,3200110000,270500,270500,271000,270500,41
|
|
20241121,134400,3189017000,270500,270500,271000,270500,117
|
|
20241121,134300,3157311000,271000,271000,271000,270500,6
|
|
20241121,134200,3155687000,270500,271000,271000,270500,28
|
|
20241121,134100,3148101500,270500,270500,270500,270500,17
|
|
20241121,134000,3143503000,271000,271000,271000,270500,3
|
|
20241121,133900,3142690500,270500,271000,271000,270500,6
|
|
20241121,133800,3141067000,271000,271000,271000,270500,10
|
|
20241121,133700,3138361000,270500,270500,270500,270500,0
|
|
20241121,133600,3138361000,270500,271000,271000,270500,15
|
|
20241121,133500,3134300500,271000,271000,271000,270500,8
|
|
20241121,133400,3132133000,271000,271000,271000,271000,2
|
|
20241121,133300,3131591000,271000,270500,271000,270500,5
|
|
20241121,133200,3130237000,270500,270500,270500,270500,5
|
|
20241121,133100,3128884500,271000,271000,271000,271000,2
|
|
20241121,133000,3128342500,270500,271000,271000,270500,6
|
|
20241121,132900,3126718500,270500,270500,270500,270500,2
|
|
20241121,132800,3126177500,270500,271000,271000,270500,7
|
|
20241121,132700,3124281000,271000,270500,271000,270500,3
|
|
20241121,132600,3123469000,270500,271000,271000,270500,2
|
|
20241121,132500,3122927500,270500,270500,270500,270500,10
|
|
20241121,132400,3120222500,270500,271000,271000,270500,8
|
|
20241121,132300,3118058000,271000,271000,271000,271000,5
|
|
20241121,132200,3116703000,270500,271000,271000,270500,4
|
|
20241121,132100,3115620000,270500,270500,270500,270500,3
|
|
20241121,132000,3114808500,271000,271000,271000,271000,1
|
|
20241121,131900,3114537500,271000,270500,271000,270500,45
|
|
20241121,131800,3102343000,270500,271000,271000,270500,15
|
|
20241121,131700,3098285000,271000,271000,271000,271000,5
|
|
20241121,131600,3096930000,270500,271000,271000,270500,12
|
|
20241121,131500,3093683500,271000,271000,271000,271000,15
|
|
20241121,131400,3089618500,271500,271500,271500,271000,49
|
|
20241121,131300,3076338500,271500,271000,271500,271000,3
|
|
20241121,131200,3075524500,271000,271000,271000,271000,26
|
|
20241121,131100,3068478500,271500,271500,271500,271500,1
|
|
20241121,131000,3068207000,271000,271000,271000,271000,11
|
|
20241121,130900,3065226000,271500,271000,271500,271000,12
|
|
20241121,130800,3061973500,271000,270500,271000,270500,39
|
|
20241121,130700,3051405000,270500,270500,271000,270500,54
|
|
20241121,130600,3036796500,269500,269500,270500,269500,9
|
|
20241121,130500,3034367000,270500,270000,270500,270000,3
|
|
20241121,130400,3033556500,270500,270000,270500,270000,2
|
|
20241121,130300,3033016000,269500,270000,270000,269500,5
|
|
20241121,130200,3031666500,269500,270500,270500,269500,5
|
|
20241121,130100,3030318000,269500,270000,270500,269500,4
|
|
20241121,130000,3029238000,269500,269500,270500,269500,10
|
|
20241121,125900,3026540000,269500,269500,269500,269500,18
|
|
20241121,125800,3021689000,270500,269500,270500,269500,31
|
|
20241121,125700,3013319000,270000,270500,270500,270000,122
|
|
20241121,125600,2980377500,270000,270000,270000,270000,38
|
|
20241121,125500,2970117500,270000,270000,270000,270000,1
|
|
20241121,125400,2969847500,270500,270000,270500,270000,8
|
|
20241121,125300,2967686500,270500,270500,270500,270500,1
|
|
20241121,125200,2967416000,270500,271000,271000,270500,4
|
|
20241121,125100,2966333500,270000,270000,271000,270000,5
|
|
20241121,125000,2964982500,270000,270000,270000,270000,0
|
|
20241121,124900,2964982500,270000,271000,271000,270000,5
|
|
20241121,124800,2963630500,270000,270500,270500,270000,8
|
|
20241121,124700,2961470000,270000,270000,270000,270000,1
|
|
20241121,124600,2961200000,270000,270500,270500,270000,15
|
|
20241121,124500,2957143000,270500,270500,271000,270000,14
|
|
20241121,124400,2953356500,270500,270000,270500,270000,10
|
|
20241121,124300,2950652500,270000,270000,270000,270000,1
|
|
20241121,124200,2950382500,270000,271000,271000,270000,13
|
|
20241121,124100,2946871500,271000,270000,271000,270000,21
|
|
20241121,124000,2941200500,271000,270500,271000,270000,3
|
|
20241121,123900,2940389000,270500,271000,271000,270000,14
|
|
20241121,123800,2936606000,271000,271000,271000,271000,1
|
|
20241121,123700,2936335000,270000,270000,270000,270000,5
|
|
20241121,123600,2934985000,270000,271000,271000,270000,8
|
|
20241121,123500,2932823500,270500,270500,270500,270500,1
|
|
20241121,123400,2932553000,270000,271000,271000,270000,2
|
|
20241121,123300,2932012000,270500,270500,270500,270000,13
|
|
20241121,123200,2928497000,271000,270500,271000,270500,3
|
|
20241121,123100,2927684500,270000,270000,270000,270000,0
|
|
20241121,123000,2927684500,270000,270500,270500,270000,24
|
|
20241121,122900,2921201000,270500,270500,270500,270500,42
|
|
20241121,122800,2909840000,270000,270000,270000,270000,1
|
|
20241121,122700,2909570000,270000,270000,270500,270000,4
|
|
20241121,122600,2908489500,270000,269500,270000,269500,17
|
|
20241121,122500,2903907000,270500,270500,270500,270500,1
|
|
20241121,122400,2903636500,269500,270000,270000,269500,8
|
|
20241121,122300,2901478000,269500,270000,270000,269500,29
|
|
20241121,122200,2893657000,270500,270500,270500,270500,2
|
|
20241121,122100,2893116000,270500,270500,270500,270000,7
|
|
20241121,122000,2891224500,270000,270000,270000,270000,4
|
|
20241121,121900,2890144500,270000,270000,270000,270000,13
|
|
20241121,121800,2886634500,270000,270500,270500,270000,10
|
|
20241121,121700,2883931500,270000,270500,270500,270000,4
|
|
20241121,121600,2882850000,270500,270000,270500,270000,3
|
|
20241121,121500,2882039500,270000,270500,271000,270000,5
|
|
20241121,121400,2880687500,270500,270500,270500,270500,1
|
|
20241121,121300,2880417000,270000,270500,270500,270000,8
|
|
20241121,121200,2878255500,270000,270500,271000,270000,13
|
|
20241121,121100,2874742500,270500,271000,271000,270500,12
|
|
20241121,121000,2871495500,270500,270000,270500,270000,14
|
|
20241121,120900,2867715000,270000,271000,271000,270000,8
|
|
20241121,120800,2865551000,270000,270000,270000,270000,0
|
|
20241121,120700,2865551000,270000,270000,270000,270000,1
|
|
20241121,120600,2865281000,270000,270500,270500,270000,19
|
|
20241121,120500,2860150500,270000,270500,271000,270000,3
|
|
20241121,120400,2859339000,270500,270000,270500,270000,15
|
|
20241121,120300,2855287000,270500,270500,270500,270000,12
|
|
20241121,120200,2852043000,270500,270500,270500,270500,2
|
|
20241121,120100,2851502000,271000,271000,271000,271000,2
|
|
20241121,120000,2850960000,270000,270500,270500,270000,6
|
|
20241121,115900,2849339500,271000,270500,271000,270000,11
|
|
20241121,115800,2846367500,270000,271000,271000,270000,3
|
|
20241121,115700,2845555500,270000,270000,270500,270000,16
|
|
20241121,115600,2841235000,271000,271000,271000,271000,1
|
|
20241121,115500,2840964000,270000,270000,270000,270000,4
|
|
20241121,115400,2839884000,270000,270000,270000,270000,6
|
|
20241121,115300,2838264000,270000,270000,270500,270000,18
|
|
20241121,115200,2833399500,270500,270500,270500,270000,11
|
|
20241121,115100,2830426500,269500,270000,270500,269500,11
|
|
20241121,115000,2827456000,270000,270000,270000,270000,9
|
|
20241121,114900,2825026000,270500,270500,270500,270500,2
|
|
20241121,114800,2824485000,270500,270500,270500,270000,13
|
|
20241121,114700,2820974000,270500,271000,271000,270500,16
|
|
20241121,114600,2816645500,270500,270500,270500,270500,0
|
|
20241121,114500,2816645500,270500,271000,271000,270500,8
|
|
20241121,114400,2814480000,270500,271000,271000,270500,3
|
|
20241121,114300,2813668000,271000,270500,271000,270500,2
|
|
20241121,114200,2813126500,270500,271000,271000,270500,5
|
|
20241121,114100,2811773500,270500,271000,271000,270500,13
|
|
20241121,114000,2808252000,271500,271000,272000,271000,227
|
|
20241121,113900,2746597500,271000,270500,271000,270000,26
|
|
20241121,113800,2739565000,269500,270500,270500,269500,2
|
|
20241121,113700,2739025000,270000,270000,270000,270000,16
|
|
20241121,113600,2734705000,270000,270500,271000,270000,18
|
|
20241121,113500,2729839000,270500,270000,270500,270000,2
|
|
20241121,113400,2729298500,269500,269500,269500,269500,9
|
|
20241121,113300,2726873000,269500,270000,270500,269500,18
|
|
20241121,113200,2722011000,270500,270500,270500,270500,5
|
|
20241121,113100,2720658500,270000,269500,270000,269500,2
|
|
20241121,113000,2720119000,269500,270500,271000,269500,22
|
|
20241121,112900,2714177500,271000,271000,271000,271000,2
|
|
20241121,112800,2713635500,271000,271000,271000,271000,2
|
|
20241121,112700,2713093500,270000,270500,271000,269500,27
|
|
20241121,112600,2705802500,271000,270500,271000,270500,14
|
|
20241121,112500,2702010500,270500,270500,270500,270000,8
|
|
20241121,112400,2699847000,270000,270500,270500,270000,13
|
|
20241121,112300,2696333000,270500,270500,270500,270500,4
|
|
20241121,112200,2695251000,271000,270500,271000,270500,18
|
|
20241121,112100,2690380000,270000,270000,270000,270000,3
|
|
20241121,112000,2689570000,270000,270000,270000,270000,10
|
|
20241121,111900,2686870000,270000,270500,270500,270000,18
|
|
20241121,111800,2682006000,270500,270500,270500,270500,11
|
|
20241121,111700,2679030500,270500,270500,271000,270500,33
|
|
20241121,111600,2670097000,271000,270500,271000,270000,12
|
|
20241121,111500,2666850500,270000,270500,270500,270000,4
|
|
20241121,111400,2665769500,270500,271000,271500,270500,37
|
|
20241121,111300,2655750000,271000,271000,271500,271000,9
|
|
20241121,111200,2653308500,271500,271500,271500,271000,25
|
|
20241121,111100,2646523500,271500,271500,271500,271500,9
|
|
20241121,111000,2644080000,271000,271500,271500,271000,75
|
|
20241121,110900,2623739500,271500,271000,271500,270500,26
|
|
20241121,110800,2616692000,271500,271500,271500,271500,1
|
|
20241121,110700,2616420500,272000,271500,272000,271500,55
|
|
20241121,110600,2601465000,271500,271000,271500,270500,41
|
|
20241121,110500,2590358000,270500,270000,271000,270000,157
|
|
20241121,110400,2547893000,269500,269500,269500,269500,24
|
|
20241121,110300,2541425000,269000,267500,270000,267500,370
|
|
20241121,110200,2441799000,267500,267500,267500,267500,0
|
|
20241121,110100,2441799000,267500,267500,268500,267500,92
|
|
20241121,110000,2417116000,267500,267500,267500,266500,34
|
|
20241121,105900,2408028500,266500,266500,267000,266500,108
|
|
20241121,105800,2379231000,266500,267000,267000,266500,72
|
|
20241121,105700,2360037500,267000,267000,267000,266500,50
|
|
20241121,105600,2346709000,267000,267000,267000,266500,71
|
|
20241121,105500,2327777000,267000,267000,267500,267000,59
|
|
20241121,105400,2312023500,267000,267000,267500,267000,107
|
|
20241121,105300,2283453500,267000,267000,267000,267000,116
|
|
20241121,105200,2252481500,267000,266500,267000,266000,249
|
|
20241121,105100,2186134500,266500,267000,268500,266500,360
|
|
20241121,105000,2090107500,267000,267000,268000,267000,242
|
|
20241121,104900,2025491500,267000,267000,267500,266500,121
|
|
20241121,104800,1993149000,267000,267500,267500,266500,192
|
|
20241121,104700,1941827500,267500,268000,268500,267500,68
|
|
20241121,104600,1923602000,268000,268500,269000,266000,1078
|
|
20241121,104500,1635103500,268500,268500,269000,268500,131
|
|
20241121,104400,1599927000,269000,269500,269500,269000,353
|
|
20241121,104300,1504964000,269000,269500,269500,269000,285
|
|
20241121,104200,1428274500,269500,270000,270000,269500,226
|
|
20241121,104100,1367366500,270000,269500,270000,269500,158
|
|
20241121,104000,1324774500,269500,270000,270000,269500,677
|
|
20241121,103900,1142058500,270500,270500,270500,270000,211
|
|
20241121,103800,1084986000,270500,271000,271500,270500,377
|
|
20241121,103700,982814000,271000,271000,271000,271000,45
|
|
20241121,103600,970619000,271000,271000,271000,271000,14
|
|
20241121,103500,966825000,271000,271000,271000,271000,14
|
|
20241121,103400,963031000,271000,271000,271000,271000,1
|
|
20241121,103300,962760000,271500,271000,271500,271000,25
|
|
20241121,103200,955976500,271500,271500,271500,271000,17
|
|
20241121,103100,951366000,271000,271500,271500,271000,14
|
|
20241121,103000,947571000,271500,271000,271500,271000,46
|
|
20241121,102900,935104000,271000,271000,271500,271000,17
|
|
20241121,102800,930496500,271500,271000,271500,271000,11
|
|
20241121,102700,927514000,271000,271500,271500,271000,16
|
|
20241121,102600,923177000,271500,271000,271500,271000,7
|
|
20241121,102500,921279000,271000,271500,272000,271000,32
|
|
20241121,102400,912595500,271000,271500,272500,271000,16
|
|
20241121,102300,908254500,271500,271500,271500,271500,19
|
|
20241121,102200,903096000,271500,271500,271500,271500,5
|
|
20241121,102100,901738500,271500,271500,271500,271000,19
|
|
20241121,102000,896583000,271500,271500,271500,271000,4
|
|
20241121,101900,895497500,271500,271500,271500,271000,14
|
|
20241121,101800,891701500,271500,271500,271500,271000,14
|
|
20241121,101700,887902500,271000,271500,271500,271000,8
|
|
20241121,101600,885731500,271000,271500,271500,271000,15
|
|
20241121,101500,881664000,271500,271500,271500,271000,347
|
|
20241121,101400,787459000,271500,272000,272000,271500,2
|
|
20241121,101300,786915500,271500,272000,272000,271500,59
|
|
20241121,101200,770868000,271500,272000,272500,271500,50
|
|
20241121,101100,757268500,272000,272000,272000,272000,10
|
|
20241121,101000,754548500,272000,271500,272000,271500,83
|
|
20241121,100900,732004500,271500,272000,272000,271500,5
|
|
20241121,100800,730646500,272000,272500,272500,272000,14
|
|
20241121,100700,726833000,272000,272500,272500,272000,205
|
|
20241121,100600,671071500,272000,272500,272500,272000,18
|
|
20241121,100500,666175000,272500,272500,272500,272500,1
|
|
20241121,100400,665902500,272500,272500,273000,272000,18
|
|
20241121,100300,660997500,272500,273000,273000,272500,15
|
|
20241121,100200,656909500,273000,273000,273000,273000,26
|
|
20241121,100100,649811500,273000,272500,273000,272500,11
|
|
20241121,100000,646813500,272500,272500,272500,272500,16
|
|
20241121,095900,642453500,272500,272000,272500,272000,15
|
|
20241121,095800,638369500,272000,272000,272000,272000,19
|
|
20241121,095700,633201500,272000,272000,272000,272000,16
|
|
20241121,095600,628849500,272000,271500,272000,271500,35
|
|
20241121,095500,619346500,271500,271500,272000,271500,19
|
|
20241121,095400,614187500,271500,272000,272000,271500,63
|
|
20241121,095300,597082500,272000,272000,272000,271500,113
|
|
20241121,095200,566347000,272000,272000,272000,272000,58
|
|
20241121,095100,550571000,272000,272500,272500,272000,8
|
|
20241121,095000,548393000,272500,272000,272500,272000,13
|
|
20241121,094900,544856500,272000,272000,272000,272000,7
|
|
20241121,094800,542952500,272000,272500,272500,272000,236
|
|
20241121,094700,478652500,272500,272500,273000,272500,6
|
|
20241121,094600,477017000,272500,272500,272500,272500,6
|
|
20241121,094500,475382000,273000,272500,273000,272500,16
|
|
20241121,094400,471019000,273000,273000,273000,273000,1
|
|
20241121,094300,470746000,272500,272500,273000,272500,9
|
|
20241121,094200,468292500,272500,273000,273000,272500,21
|
|
20241121,094100,462569500,272500,272500,272500,272500,2
|
|
20241121,094000,462024500,272500,272500,272500,272500,11
|
|
20241121,093900,459027000,272500,272500,272500,272500,21
|
|
20241121,093800,453304500,272500,273000,273000,272500,11
|
|
20241121,093700,450302000,273000,272500,273000,272500,11
|
|
20241121,093600,447304000,272500,272500,272500,272500,2
|
|
20241121,093500,446759000,273000,273000,273000,273000,9
|
|
20241121,093400,444302000,272500,272500,272500,272500,11
|
|
20241121,093300,441304500,272500,272500,272500,272500,0
|
|
20241121,093200,441304500,272500,272500,272500,272500,11
|
|
20241121,093100,438307000,273000,273000,273000,273000,9
|
|
20241121,093000,435850000,272500,273000,273000,272500,20
|
|
20241121,092900,430397000,272500,272500,273000,272500,18
|
|
20241121,092800,425491500,272500,272500,272500,272500,2
|
|
20241121,092700,424946500,272500,273000,273000,272500,4
|
|
20241121,092600,423856000,272500,273500,273500,272500,30
|
|
20241121,092500,415665000,273500,273000,273500,273000,47
|
|
20241121,092400,402833500,273000,273500,273500,273000,19
|
|
20241121,092300,397645500,274500,273500,274500,273500,23
|
|
20241121,092200,391349000,273000,273000,273000,273000,5
|
|
20241121,092100,389984000,273000,272500,274500,272500,65
|
|
20241121,092000,372246000,272000,272000,272000,272000,0
|
|
20241121,091900,372246000,272000,272000,274000,272000,707
|
|
20241121,091800,179920500,271500,271000,271500,271000,34
|
|
20241121,091700,170690500,271500,271500,271500,271500,4
|
|
20241121,091600,169604500,271500,271500,271500,271500,3
|
|
20241121,091500,168790000,271500,271500,271500,271500,45
|
|
20241121,091400,156572500,272000,272000,272000,272000,1
|
|
20241121,091300,156300500,271500,271500,272000,271500,69
|
|
20241121,091200,137566500,271500,272000,272000,271500,64
|
|
20241121,091100,120159000,272000,272000,272000,272000,22
|
|
20241121,091000,114175000,272000,272000,272000,272000,4
|
|
20241121,090900,113087000,271500,271500,271500,271500,11
|
|
20241121,090800,110100500,271500,272000,272000,271500,12
|
|
20241121,090700,106841500,272000,272500,273000,272000,149
|
|
20241121,090600,66255000,273000,273000,273000,273000,13
|
|
20241121,090500,62706000,273000,273000,273000,273000,5
|
|
20241121,090400,61341000,273000,272500,273500,272500,8
|
|
20241121,090300,59157000,272500,272500,272500,272500,16
|
|
20241121,090200,54797000,272000,272000,272000,272000,0
|
|
20241121,090100,54797000,272000,273000,273000,272000,151
|
|
20241121,090000,13672000,273000,275000,275000,273000,50
|