723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,210000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,205900,64398171000,213500,213500,213500,213500,0
|
|
20241122,205800,64398171000,213500,213500,213500,213500,0
|
|
20241122,205700,64398171000,213500,213500,213500,213500,0
|
|
20241122,205600,64398171000,213500,213500,213500,213500,0
|
|
20241122,205500,64398171000,213500,213500,213500,213500,0
|
|
20241122,205400,64398171000,213500,213500,213500,213500,0
|
|
20241122,205300,64398171000,213500,213500,213500,213500,0
|
|
20241122,205200,64398171000,213500,213500,213500,213500,0
|
|
20241122,205100,64398171000,213500,213500,213500,213500,0
|
|
20241122,205000,64398171000,213500,213500,213500,213500,0
|
|
20241122,204900,64398171000,213500,213500,213500,213500,0
|
|
20241122,204800,64398171000,213500,213500,213500,213500,0
|
|
20241122,204700,64398171000,213500,213500,213500,213500,0
|
|
20241122,204600,64398171000,213500,213500,213500,213500,0
|
|
20241122,204500,64398171000,213500,213500,213500,213500,0
|
|
20241122,204400,64398171000,213500,213500,213500,213500,0
|
|
20241122,204300,64398171000,213500,213500,213500,213500,0
|
|
20241122,204200,64398171000,213500,213500,213500,213500,0
|
|
20241122,204100,64398171000,213500,213500,213500,213500,0
|
|
20241122,204000,64398171000,213500,213500,213500,213500,0
|
|
20241122,203900,64398171000,213500,213500,213500,213500,0
|
|
20241122,203800,64398171000,213500,213500,213500,213500,0
|
|
20241122,203700,64398171000,213500,213500,213500,213500,0
|
|
20241122,203600,64398171000,213500,213500,213500,213500,0
|
|
20241122,203500,64398171000,213500,213500,213500,213500,0
|
|
20241122,203400,64398171000,213500,213500,213500,213500,0
|
|
20241122,203300,64398171000,213500,213500,213500,213500,0
|
|
20241122,203200,64398171000,213500,213500,213500,213500,0
|
|
20241122,203100,64398171000,213500,213500,213500,213500,0
|
|
20241122,203000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,202900,64398171000,213500,213500,213500,213500,0
|
|
20241122,202800,64398171000,213500,213500,213500,213500,0
|
|
20241122,202700,64398171000,213500,213500,213500,213500,0
|
|
20241122,202600,64398171000,213500,213500,213500,213500,0
|
|
20241122,202500,64398171000,213500,213500,213500,213500,0
|
|
20241122,202400,64398171000,213500,213500,213500,213500,0
|
|
20241122,202300,64398171000,213500,213500,213500,213500,0
|
|
20241122,202200,64398171000,213500,213500,213500,213500,0
|
|
20241122,202100,64398171000,213500,213500,213500,213500,0
|
|
20241122,202000,64398171000,213500,213500,213500,213500,0
|
|
20241122,201900,64398171000,213500,213500,213500,213500,0
|
|
20241122,201800,64398171000,213500,213500,213500,213500,0
|
|
20241122,201700,64398171000,213500,213500,213500,213500,0
|
|
20241122,201600,64398171000,213500,213500,213500,213500,0
|
|
20241122,201500,64398171000,213500,213500,213500,213500,0
|
|
20241122,201400,64398171000,213500,213500,213500,213500,0
|
|
20241122,201300,64398171000,213500,213500,213500,213500,0
|
|
20241122,201200,64398171000,213500,213500,213500,213500,0
|
|
20241122,201100,64398171000,213500,213500,213500,213500,0
|
|
20241122,201000,64398171000,213500,213500,213500,213500,0
|
|
20241122,200900,64398171000,213500,213500,213500,213500,0
|
|
20241122,200800,64398171000,213500,213500,213500,213500,0
|
|
20241122,200700,64398171000,213500,213500,213500,213500,0
|
|
20241122,200600,64398171000,213500,213500,213500,213500,0
|
|
20241122,200500,64398171000,213500,213500,213500,213500,0
|
|
20241122,200400,64398171000,213500,213500,213500,213500,0
|
|
20241122,200300,64398171000,213500,213500,213500,213500,0
|
|
20241122,200200,64398171000,213500,213500,213500,213500,0
|
|
20241122,200100,64398171000,213500,213500,213500,213500,0
|
|
20241122,200000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,195900,64398171000,213500,213500,213500,213500,0
|
|
20241122,195800,64398171000,213500,213500,213500,213500,0
|
|
20241122,195700,64398171000,213500,213500,213500,213500,0
|
|
20241122,195600,64398171000,213500,213500,213500,213500,0
|
|
20241122,195500,64398171000,213500,213500,213500,213500,0
|
|
20241122,195400,64398171000,213500,213500,213500,213500,0
|
|
20241122,195300,64398171000,213500,213500,213500,213500,0
|
|
20241122,195200,64398171000,213500,213500,213500,213500,0
|
|
20241122,195100,64398171000,213500,213500,213500,213500,0
|
|
20241122,195000,64398171000,213500,213500,213500,213500,0
|
|
20241122,194900,64398171000,213500,213500,213500,213500,0
|
|
20241122,194800,64398171000,213500,213500,213500,213500,0
|
|
20241122,194700,64398171000,213500,213500,213500,213500,0
|
|
20241122,194600,64398171000,213500,213500,213500,213500,0
|
|
20241122,194500,64398171000,213500,213500,213500,213500,0
|
|
20241122,194400,64398171000,213500,213500,213500,213500,0
|
|
20241122,194300,64398171000,213500,213500,213500,213500,0
|
|
20241122,194200,64398171000,213500,213500,213500,213500,0
|
|
20241122,194100,64398171000,213500,213500,213500,213500,0
|
|
20241122,194000,64398171000,213500,213500,213500,213500,0
|
|
20241122,193900,64398171000,213500,213500,213500,213500,0
|
|
20241122,193800,64398171000,213500,213500,213500,213500,0
|
|
20241122,193700,64398171000,213500,213500,213500,213500,0
|
|
20241122,193600,64398171000,213500,213500,213500,213500,0
|
|
20241122,193500,64398171000,213500,213500,213500,213500,0
|
|
20241122,193400,64398171000,213500,213500,213500,213500,0
|
|
20241122,193300,64398171000,213500,213500,213500,213500,0
|
|
20241122,193200,64398171000,213500,213500,213500,213500,0
|
|
20241122,193100,64398171000,213500,213500,213500,213500,0
|
|
20241122,193000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,192900,64398171000,213500,213500,213500,213500,0
|
|
20241122,192800,64398171000,213500,213500,213500,213500,0
|
|
20241122,192700,64398171000,213500,213500,213500,213500,0
|
|
20241122,192600,64398171000,213500,213500,213500,213500,0
|
|
20241122,192500,64398171000,213500,213500,213500,213500,0
|
|
20241122,192400,64398171000,213500,213500,213500,213500,0
|
|
20241122,192300,64398171000,213500,213500,213500,213500,0
|
|
20241122,192200,64398171000,213500,213500,213500,213500,0
|
|
20241122,192100,64398171000,213500,213500,213500,213500,0
|
|
20241122,192000,64398171000,213500,213500,213500,213500,0
|
|
20241122,191900,64398171000,213500,213500,213500,213500,0
|
|
20241122,191800,64398171000,213500,213500,213500,213500,0
|
|
20241122,191700,64398171000,213500,213500,213500,213500,0
|
|
20241122,191600,64398171000,213500,213500,213500,213500,0
|
|
20241122,191500,64398171000,213500,213500,213500,213500,0
|
|
20241122,191400,64398171000,213500,213500,213500,213500,0
|
|
20241122,191300,64398171000,213500,213500,213500,213500,0
|
|
20241122,191200,64398171000,213500,213500,213500,213500,0
|
|
20241122,191100,64398171000,213500,213500,213500,213500,0
|
|
20241122,191000,64398171000,213500,213500,213500,213500,0
|
|
20241122,190900,64398171000,213500,213500,213500,213500,0
|
|
20241122,190800,64398171000,213500,213500,213500,213500,0
|
|
20241122,190700,64398171000,213500,213500,213500,213500,0
|
|
20241122,190600,64398171000,213500,213500,213500,213500,0
|
|
20241122,190500,64398171000,213500,213500,213500,213500,0
|
|
20241122,190400,64398171000,213500,213500,213500,213500,0
|
|
20241122,190300,64398171000,213500,213500,213500,213500,0
|
|
20241122,190200,64398171000,213500,213500,213500,213500,0
|
|
20241122,190100,64398171000,213500,213500,213500,213500,0
|
|
20241122,190000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,185900,64398171000,213500,213500,213500,213500,0
|
|
20241122,185800,64398171000,213500,213500,213500,213500,0
|
|
20241122,185700,64398171000,213500,213500,213500,213500,0
|
|
20241122,185600,64398171000,213500,213500,213500,213500,0
|
|
20241122,185500,64398171000,213500,213500,213500,213500,0
|
|
20241122,185400,64398171000,213500,213500,213500,213500,0
|
|
20241122,185300,64398171000,213500,213500,213500,213500,0
|
|
20241122,185200,64398171000,213500,213500,213500,213500,0
|
|
20241122,185100,64398171000,213500,213500,213500,213500,0
|
|
20241122,185000,64398171000,213500,213500,213500,213500,0
|
|
20241122,184900,64398171000,213500,213500,213500,213500,0
|
|
20241122,184800,64398171000,213500,213500,213500,213500,0
|
|
20241122,184700,64398171000,213500,213500,213500,213500,0
|
|
20241122,184600,64398171000,213500,213500,213500,213500,0
|
|
20241122,184500,64398171000,213500,213500,213500,213500,0
|
|
20241122,184400,64398171000,213500,213500,213500,213500,0
|
|
20241122,184300,64398171000,213500,213500,213500,213500,0
|
|
20241122,184200,64398171000,213500,213500,213500,213500,0
|
|
20241122,184100,64398171000,213500,213500,213500,213500,0
|
|
20241122,184000,64398171000,213500,213500,213500,213500,0
|
|
20241122,183900,64398171000,213500,213500,213500,213500,0
|
|
20241122,183800,64398171000,213500,213500,213500,213500,0
|
|
20241122,183700,64398171000,213500,213500,213500,213500,0
|
|
20241122,183600,64398171000,213500,213500,213500,213500,0
|
|
20241122,183500,64398171000,213500,213500,213500,213500,0
|
|
20241122,183400,64398171000,213500,213500,213500,213500,0
|
|
20241122,183300,64398171000,213500,213500,213500,213500,0
|
|
20241122,183200,64398171000,213500,213500,213500,213500,0
|
|
20241122,183100,64398171000,213500,213500,213500,213500,0
|
|
20241122,183000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,182900,64398171000,213500,213500,213500,213500,0
|
|
20241122,182800,64398171000,213500,213500,213500,213500,0
|
|
20241122,182700,64398171000,213500,213500,213500,213500,0
|
|
20241122,182600,64398171000,213500,213500,213500,213500,0
|
|
20241122,182500,64398171000,213500,213500,213500,213500,0
|
|
20241122,182400,64398171000,213500,213500,213500,213500,0
|
|
20241122,182300,64398171000,213500,213500,213500,213500,0
|
|
20241122,182200,64398171000,213500,213500,213500,213500,0
|
|
20241122,182100,64398171000,213500,213500,213500,213500,0
|
|
20241122,182000,64398171000,213500,213500,213500,213500,0
|
|
20241122,181900,64398171000,213500,213500,213500,213500,0
|
|
20241122,181800,64398171000,213500,213500,213500,213500,0
|
|
20241122,181700,64398171000,213500,213500,213500,213500,0
|
|
20241122,181600,64398171000,213500,213500,213500,213500,0
|
|
20241122,181500,64398171000,213500,213500,213500,213500,0
|
|
20241122,181400,64398171000,213500,213500,213500,213500,0
|
|
20241122,181300,64398171000,213500,213500,213500,213500,0
|
|
20241122,181200,64398171000,213500,213500,213500,213500,0
|
|
20241122,181100,64398171000,213500,213500,213500,213500,0
|
|
20241122,181000,64398171000,213500,213500,213500,213500,0
|
|
20241122,180900,64398171000,213500,213500,213500,213500,0
|
|
20241122,180800,64398171000,213500,213500,213500,213500,0
|
|
20241122,180700,64398171000,213500,213500,213500,213500,0
|
|
20241122,180600,64398171000,213500,213500,213500,213500,0
|
|
20241122,180500,64398171000,213500,213500,213500,213500,0
|
|
20241122,180400,64398171000,213500,213500,213500,213500,0
|
|
20241122,180300,64398171000,213500,213500,213500,213500,0
|
|
20241122,180200,64398171000,213500,213500,213500,213500,0
|
|
20241122,180100,64398171000,213500,213500,213500,213500,0
|
|
20241122,180000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,175900,64398171000,213500,213500,213500,213500,0
|
|
20241122,175800,64398171000,213500,213500,213500,213500,0
|
|
20241122,175700,64398171000,213500,213500,213500,213500,0
|
|
20241122,175600,64398171000,213500,213500,213500,213500,0
|
|
20241122,175500,64398171000,213500,213500,213500,213500,0
|
|
20241122,175400,64398171000,213500,213500,213500,213500,0
|
|
20241122,175300,64398171000,213500,213500,213500,213500,0
|
|
20241122,175200,64398171000,213500,213500,213500,213500,0
|
|
20241122,175100,64398171000,213500,213500,213500,213500,0
|
|
20241122,175000,64398171000,213500,213500,213500,213500,0
|
|
20241122,174900,64398171000,213500,213500,213500,213500,0
|
|
20241122,174800,64398171000,213500,213500,213500,213500,0
|
|
20241122,174700,64398171000,213500,213500,213500,213500,0
|
|
20241122,174600,64398171000,213500,213500,213500,213500,0
|
|
20241122,174500,64398171000,213500,213500,213500,213500,0
|
|
20241122,174400,64398171000,213500,213500,213500,213500,0
|
|
20241122,174300,64398171000,213500,213500,213500,213500,0
|
|
20241122,174200,64398171000,213500,213500,213500,213500,0
|
|
20241122,174100,64398171000,213500,213500,213500,213500,0
|
|
20241122,174000,64398171000,213500,213500,213500,213500,0
|
|
20241122,173900,64398171000,213500,213500,213500,213500,0
|
|
20241122,173800,64398171000,213500,213500,213500,213500,0
|
|
20241122,173700,64398171000,213500,213500,213500,213500,0
|
|
20241122,173600,64398171000,213500,213500,213500,213500,0
|
|
20241122,173500,64398171000,213500,213500,213500,213500,0
|
|
20241122,173400,64398171000,213500,213500,213500,213500,0
|
|
20241122,173300,64398171000,213500,213500,213500,213500,0
|
|
20241122,173200,64398171000,213500,213500,213500,213500,0
|
|
20241122,173100,64398171000,213500,213500,213500,213500,0
|
|
20241122,173000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,172900,64398171000,213500,213500,213500,213500,0
|
|
20241122,172800,64398171000,213500,213500,213500,213500,0
|
|
20241122,172700,64398171000,213500,213500,213500,213500,0
|
|
20241122,172600,64398171000,213500,213500,213500,213500,0
|
|
20241122,172500,64398171000,213500,213500,213500,213500,0
|
|
20241122,172400,64398171000,213500,213500,213500,213500,0
|
|
20241122,172300,64398171000,213500,213500,213500,213500,0
|
|
20241122,172200,64398171000,213500,213500,213500,213500,0
|
|
20241122,172100,64398171000,213500,213500,213500,213500,0
|
|
20241122,172000,64398171000,213500,213500,213500,213500,0
|
|
20241122,171900,64398171000,213500,213500,213500,213500,0
|
|
20241122,171800,64398171000,213500,213500,213500,213500,0
|
|
20241122,171700,64398171000,213500,213500,213500,213500,0
|
|
20241122,171600,64398171000,213500,213500,213500,213500,0
|
|
20241122,171500,64398171000,213500,213500,213500,213500,0
|
|
20241122,171400,64398171000,213500,213500,213500,213500,0
|
|
20241122,171300,64398171000,213500,213500,213500,213500,0
|
|
20241122,171200,64398171000,213500,213500,213500,213500,0
|
|
20241122,171100,64398171000,213500,213500,213500,213500,0
|
|
20241122,171000,64398171000,213500,213500,213500,213500,0
|
|
20241122,170900,64398171000,213500,213500,213500,213500,0
|
|
20241122,170800,64398171000,213500,213500,213500,213500,0
|
|
20241122,170700,64398171000,213500,213500,213500,213500,0
|
|
20241122,170600,64398171000,213500,213500,213500,213500,0
|
|
20241122,170500,64398171000,213500,213500,213500,213500,0
|
|
20241122,170400,64398171000,213500,213500,213500,213500,0
|
|
20241122,170300,64398171000,213500,213500,213500,213500,0
|
|
20241122,170200,64398171000,213500,213500,213500,213500,0
|
|
20241122,170100,64398171000,213500,213500,213500,213500,0
|
|
20241122,170000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,165900,64398171000,213500,213500,213500,213500,0
|
|
20241122,165800,64398171000,213500,213500,213500,213500,0
|
|
20241122,165700,64398171000,213500,213500,213500,213500,0
|
|
20241122,165600,64398171000,213500,213500,213500,213500,0
|
|
20241122,165500,64398171000,213500,213500,213500,213500,0
|
|
20241122,165400,64398171000,213500,213500,213500,213500,0
|
|
20241122,165300,64398171000,213500,213500,213500,213500,0
|
|
20241122,165200,64398171000,213500,213500,213500,213500,0
|
|
20241122,165100,64398171000,213500,213500,213500,213500,0
|
|
20241122,165000,64398171000,213500,213500,213500,213500,0
|
|
20241122,164900,64398171000,213500,213500,213500,213500,0
|
|
20241122,164800,64398171000,213500,213500,213500,213500,0
|
|
20241122,164700,64398171000,213500,213500,213500,213500,0
|
|
20241122,164600,64398171000,213500,213500,213500,213500,0
|
|
20241122,164500,64398171000,213500,213500,213500,213500,0
|
|
20241122,164400,64398171000,213500,213500,213500,213500,0
|
|
20241122,164300,64398171000,213500,213500,213500,213500,0
|
|
20241122,164200,64398171000,213500,213500,213500,213500,0
|
|
20241122,164100,64398171000,213500,213500,213500,213500,0
|
|
20241122,164000,64398171000,213500,213500,213500,213500,0
|
|
20241122,163900,64398171000,213500,213500,213500,213500,0
|
|
20241122,163800,64398171000,213500,213500,213500,213500,0
|
|
20241122,163700,64398171000,213500,213500,213500,213500,0
|
|
20241122,163600,64398171000,213500,213500,213500,213500,0
|
|
20241122,163500,64398171000,213500,213500,213500,213500,0
|
|
20241122,163400,64398171000,213500,213500,213500,213500,0
|
|
20241122,163300,64398171000,213500,213500,213500,213500,0
|
|
20241122,163200,64398171000,213500,213500,213500,213500,0
|
|
20241122,163100,64398171000,213500,213500,213500,213500,0
|
|
20241122,163000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,162900,64398171000,213500,213500,213500,213500,0
|
|
20241122,162800,64398171000,213500,213500,213500,213500,0
|
|
20241122,162700,64398171000,213500,213500,213500,213500,0
|
|
20241122,162600,64398171000,213500,213500,213500,213500,0
|
|
20241122,162500,64398171000,213500,213500,213500,213500,0
|
|
20241122,162400,64398171000,213500,213500,213500,213500,0
|
|
20241122,162300,64398171000,213500,213500,213500,213500,0
|
|
20241122,162200,64398171000,213500,213500,213500,213500,0
|
|
20241122,162100,64398171000,213500,213500,213500,213500,0
|
|
20241122,162000,64398171000,213500,213500,213500,213500,0
|
|
20241122,161900,64398171000,213500,213500,213500,213500,0
|
|
20241122,161800,64398171000,213500,213500,213500,213500,0
|
|
20241122,161700,64398171000,213500,213500,213500,213500,0
|
|
20241122,161600,64398171000,213500,213500,213500,213500,0
|
|
20241122,161500,64398171000,213500,213500,213500,213500,0
|
|
20241122,161400,64398171000,213500,213500,213500,213500,0
|
|
20241122,161300,64398171000,213500,213500,213500,213500,0
|
|
20241122,161200,64398171000,213500,213500,213500,213500,0
|
|
20241122,161100,64398171000,213500,213500,213500,213500,0
|
|
20241122,161000,64398171000,213500,213500,213500,213500,0
|
|
20241122,160900,64398171000,213500,213500,213500,213500,0
|
|
20241122,160800,64398171000,213500,213500,213500,213500,0
|
|
20241122,160700,64398171000,213500,213500,213500,213500,0
|
|
20241122,160600,64398171000,213500,213500,213500,213500,0
|
|
20241122,160500,64398171000,213500,213500,213500,213500,0
|
|
20241122,160400,64398171000,213500,213500,213500,213500,0
|
|
20241122,160300,64398171000,213500,213500,213500,213500,0
|
|
20241122,160200,64398171000,213500,213500,213500,213500,0
|
|
20241122,160100,64398171000,213500,213500,213500,213500,0
|
|
20241122,160000,64398171000,213500,213500,213500,213500,7690
|
|
20241122,155900,64398171000,213500,213500,213500,213500,0
|
|
20241122,155800,64398171000,213500,213500,213500,213500,0
|
|
20241122,155700,64398171000,213500,213500,213500,213500,0
|
|
20241122,155600,64398171000,213500,213500,213500,213500,0
|
|
20241122,155500,64398171000,213500,213500,213500,213500,0
|
|
20241122,155400,64398171000,213500,213500,213500,213500,0
|
|
20241122,155300,64398171000,213500,213500,213500,213500,0
|
|
20241122,155200,64398171000,213500,213500,213500,213500,0
|
|
20241122,155100,64398171000,213500,213500,213500,213500,0
|
|
20241122,155000,64398171000,213500,213500,213500,213500,0
|
|
20241122,154900,64398171000,213500,213500,213500,213500,0
|
|
20241122,154800,64398171000,213500,213500,213500,213500,0
|
|
20241122,154700,64398171000,213500,213500,213500,213500,0
|
|
20241122,154600,64398171000,213500,213500,213500,213500,0
|
|
20241122,154500,64398171000,213500,213500,213500,213500,0
|
|
20241122,154400,64398171000,213500,213500,213500,213500,0
|
|
20241122,154300,64398171000,213500,213500,213500,213500,0
|
|
20241122,154200,64398171000,213500,213500,213500,213500,0
|
|
20241122,154100,64398171000,213500,213500,213500,213500,0
|
|
20241122,154000,64398171000,213500,213500,213500,213500,0
|
|
20241122,153900,64398171000,213500,213500,213500,213500,0
|
|
20241122,153800,64398171000,213500,213500,213500,213500,0
|
|
20241122,153700,64398171000,213500,213500,213500,213500,0
|
|
20241122,153600,64398171000,213500,213500,213500,213500,0
|
|
20241122,153500,64398171000,213500,213500,213500,213500,0
|
|
20241122,153400,64398171000,213500,213500,213500,213500,0
|
|
20241122,153300,64398171000,213500,213500,213500,213500,0
|
|
20241122,153200,64398171000,213500,213500,213500,213500,0
|
|
20241122,153100,64398171000,213500,213500,213500,213500,0
|
|
20241122,153000,64398171000,213500,213500,213500,213500,15380
|
|
20241122,152900,62756356000,214000,214000,214000,214000,0
|
|
20241122,152800,62756356000,214000,214000,214000,214000,0
|
|
20241122,152700,62756356000,214000,214000,214000,214000,0
|
|
20241122,152600,62756356000,214000,214000,214000,214000,0
|
|
20241122,152500,62756356000,214000,214000,214000,214000,0
|
|
20241122,152400,62756356000,214000,214000,214000,214000,0
|
|
20241122,152300,62756356000,214000,214000,214000,214000,0
|
|
20241122,152200,62756356000,214000,214000,214000,214000,0
|
|
20241122,152100,62756356000,214000,214000,214000,214000,0
|
|
20241122,152000,62756356000,214000,214000,214000,214000,0
|
|
20241122,151900,62756356000,214000,214000,214500,213500,2142
|
|
20241122,151800,62297740000,214500,214000,214500,214000,784
|
|
20241122,151700,62129919500,214000,214000,214500,214000,636
|
|
20241122,151600,61993735000,214000,214500,215000,214000,640
|
|
20241122,151500,61856478000,215000,215000,215500,214500,509
|
|
20241122,151400,61747004000,215000,214500,215000,214500,1163
|
|
20241122,151300,61497159000,214500,214500,215000,214500,284
|
|
20241122,151200,61436210500,214500,214000,215000,214000,515
|
|
20241122,151100,61325736500,214500,214000,214500,214000,522
|
|
20241122,151000,61213913000,214000,214000,214500,213500,963
|
|
20241122,150900,61007743000,214000,214000,214500,214000,1101
|
|
20241122,150800,60772110500,214000,214000,214500,214000,301
|
|
20241122,150700,60707682500,214000,213500,214500,213500,916
|
|
20241122,150600,60511661000,213500,213500,214500,213500,983
|
|
20241122,150500,60301337500,213500,213500,214500,213500,1267
|
|
20241122,150400,60030378000,213500,214500,215000,213500,2376
|
|
20241122,150300,59521386000,214500,215000,215500,214500,2023
|
|
20241122,150200,59086345000,215000,216000,216000,215000,835
|
|
20241122,150100,58906384500,216000,216000,216500,215500,468
|
|
20241122,150000,58805383000,215500,215000,216000,215000,1004
|
|
20241122,145900,58589029500,215000,215000,216000,215000,703
|
|
20241122,145800,58437670000,215000,215000,216000,215000,621
|
|
20241122,145700,58304030000,215000,215000,215500,215000,516
|
|
20241122,145600,58192979500,215000,215000,216000,215000,678
|
|
20241122,145500,58046943500,215000,215500,215500,215000,370
|
|
20241122,145400,57967323000,215500,215500,216000,215000,547
|
|
20241122,145300,57849517000,215500,215000,216000,215000,486
|
|
20241122,145200,57744841000,215000,215000,216500,215000,658
|
|
20241122,145100,57603149000,215000,215000,215500,215000,482
|
|
20241122,145000,57499494500,215500,215000,215500,215000,703
|
|
20241122,144900,57348311000,215000,215000,215500,215000,547
|
|
20241122,144800,57230617000,215000,215000,216000,215000,572
|
|
20241122,144700,57107487000,215000,215500,216000,215000,600
|
|
20241122,144600,56978182000,215500,215000,216000,215000,867
|
|
20241122,144500,56791488500,215000,215000,215500,215000,349
|
|
20241122,144400,56716441000,215500,215500,216000,215000,769
|
|
20241122,144300,56550747000,215500,215500,216000,215500,399
|
|
20241122,144200,56464758500,215500,215500,216000,215500,383
|
|
20241122,144100,56382214000,215500,215500,216000,215500,432
|
|
20241122,144000,56289078500,215500,215500,216000,215500,449
|
|
20241122,143900,56192308500,215500,215500,216000,215000,701
|
|
20241122,143800,56041320000,215500,216000,216000,215500,1098
|
|
20241122,143700,55804696000,215500,216000,216500,215500,1108
|
|
20241122,143600,55565412000,216000,216000,216500,216000,733
|
|
20241122,143500,55407061500,216000,216500,217000,216000,470
|
|
20241122,143400,55305459500,216500,216500,217000,216000,1053
|
|
20241122,143300,55077575000,216500,216500,217000,216500,543
|
|
20241122,143200,54959978000,216500,216500,217000,216500,597
|
|
20241122,143100,54830671500,216500,217000,217500,216500,644
|
|
20241122,143000,54690913500,217000,217000,217500,217000,354
|
|
20241122,142900,54614090000,217000,217500,217500,217000,485
|
|
20241122,142800,54508740500,217500,217000,218000,217000,686
|
|
20241122,142700,54359541500,217000,217000,217500,217000,609
|
|
20241122,142600,54227316500,217500,217500,217500,217000,670
|
|
20241122,142500,54081848500,217500,216500,218000,216500,630
|
|
20241122,142400,53945088000,216500,217000,217500,216500,785
|
|
20241122,142300,53774701500,217000,217000,217500,217000,437
|
|
20241122,142200,53679846000,217000,217000,217500,217000,573
|
|
20241122,142100,53555363500,217000,217500,217500,217000,405
|
|
20241122,142000,53467449500,217000,216500,217500,216500,467
|
|
20241122,141900,53366148500,216500,216500,217000,216500,808
|
|
20241122,141800,53191148500,216500,216000,217500,216000,454
|
|
20241122,141700,53092795000,216000,216500,217000,216000,835
|
|
20241122,141600,52911915500,216500,216500,217500,216500,517
|
|
20241122,141500,52799891500,216500,216000,217500,216000,805
|
|
20241122,141400,52625657000,216000,216000,216500,216000,485
|
|
20241122,141300,52520843500,216000,216000,217000,216000,467
|
|
20241122,141200,52419854000,216000,216000,217000,216000,825
|
|
20241122,141100,52241400000,216000,215500,217000,215500,1079
|
|
20241122,141000,52008232500,216000,216500,217000,215500,1996
|
|
20241122,140900,51577500500,216500,218000,218000,216500,3086
|
|
20241122,140800,50906866500,218000,218000,218500,218000,800
|
|
20241122,140700,50732434000,218500,218500,219000,218000,700
|
|
20241122,140600,50579546000,218500,219000,219500,218500,968
|
|
20241122,140500,50367803000,219000,219000,220000,219000,673
|
|
20241122,140400,50220279000,219000,220000,221000,219000,579
|
|
20241122,140300,50093168500,220000,221000,221500,220000,505
|
|
20241122,140200,49981736000,221000,222000,222000,220500,494
|
|
20241122,140100,49872452000,222000,221500,223500,221000,781
|
|
20241122,140000,49698714500,221500,222500,223000,221000,1077
|
|
20241122,135900,49459948000,222500,222500,224000,222500,3432
|
|
20241122,135800,48693475000,223000,221000,223000,221000,1717
|
|
20241122,135700,48312174000,221000,218500,222000,218000,1925
|
|
20241122,135600,47888447000,218000,218500,219000,218000,744
|
|
20241122,135500,47726007000,218500,218500,219000,218500,1292
|
|
20241122,135400,47443664000,218000,218000,218000,218000,0
|
|
20241122,135300,47443664000,218000,218000,218500,218000,1378
|
|
20241122,135200,47143249000,218000,218000,218500,218000,734
|
|
20241122,135100,46983123000,218000,218000,218500,218000,526
|
|
20241122,135000,46868353500,218500,218000,218500,218000,501
|
|
20241122,134900,46759097000,218000,218000,218500,218000,846
|
|
20241122,134800,46574500500,218000,218500,219000,218000,500
|
|
20241122,134700,46465339500,218500,218500,219000,218000,774
|
|
20241122,134600,46296330000,218500,218500,219500,218500,435
|
|
20241122,134500,46201204000,218500,218500,219000,218000,796
|
|
20241122,134400,46027478000,218000,218500,219000,218000,1746
|
|
20241122,134300,45646122000,218500,218500,219000,218500,655
|
|
20241122,134200,45502923500,218500,218500,219000,218500,592
|
|
20241122,134100,45373540500,218500,218500,219500,218500,652
|
|
20241122,134000,45230855500,219000,219000,219500,218500,1847
|
|
20241122,133900,44826406000,219000,219500,220000,219000,1374
|
|
20241122,133800,44525157000,219500,219500,220000,219500,506
|
|
20241122,133700,44414020500,219500,220000,220500,219500,401
|
|
20241122,133600,44325915500,220000,219500,220000,219500,420
|
|
20241122,133500,44233623500,220000,219500,220000,219500,382
|
|
20241122,133400,44149748000,219500,220000,220000,219500,578
|
|
20241122,133300,44022699500,220000,220000,221000,220000,371
|
|
20241122,133200,43940996000,220000,220000,221000,220000,722
|
|
20241122,133100,43781803000,220500,220500,220500,220000,391
|
|
20241122,133000,43695737500,220500,219500,220500,219500,645
|
|
20241122,132900,43554058000,219500,219500,220000,219500,487
|
|
20241122,132800,43447052500,220000,220000,220500,219500,1078
|
|
20241122,132700,43209903000,220500,221000,221500,220500,2272
|
|
20241122,132600,42708013000,220500,219500,221000,219000,808
|
|
20241122,132500,42530339000,219000,219000,220000,219000,578
|
|
20241122,132400,42403699500,219000,218500,219500,218500,940
|
|
20241122,132300,42197903000,218500,219000,219500,218500,459
|
|
20241122,132200,42097375000,219000,219000,219500,219000,330
|
|
20241122,132100,42025096500,219000,219000,219500,219000,390
|
|
20241122,132000,41939680500,219000,219000,219500,218500,721
|
|
20241122,131900,41781767000,219000,220500,220500,219000,3160
|
|
20241122,131800,41088078000,220000,220500,220500,220000,1499
|
|
20241122,131700,40758268500,220000,220000,220500,220000,448
|
|
20241122,131600,40659696000,220000,220000,220500,220000,425
|
|
20241122,131500,40566179500,220000,220500,221000,220000,481
|
|
20241122,131400,40460130000,220500,220500,221000,220500,372
|
|
20241122,131300,40378101500,220500,220500,221000,220500,417
|
|
20241122,131200,40286147000,220500,220500,221000,220500,436
|
|
20241122,131100,40190001000,220500,220500,221000,220500,228
|
|
20241122,131000,40139723500,220500,220500,221000,220000,433
|
|
20241122,130900,40044275500,220500,220500,221000,220500,414
|
|
20241122,130800,39952962000,220500,220000,221000,220000,395
|
|
20241122,130700,39865944500,220000,220500,220500,220000,369
|
|
20241122,130600,39784620000,220500,220500,221000,220500,509
|
|
20241122,130500,39672375500,220500,220500,221000,220500,828
|
|
20241122,130400,39489787500,220500,221000,221500,220500,2559
|
|
20241122,130300,38924623000,221000,221500,222000,221000,875
|
|
20241122,130200,38730932500,221500,221500,222000,221500,306
|
|
20241122,130100,38663146500,222000,222500,222500,221500,1457
|
|
20241122,130000,38339869000,222000,222000,222500,222000,481
|
|
20241122,125900,38233069000,222000,222500,223000,222000,538
|
|
20241122,125800,38113418000,222500,222500,223000,222500,572
|
|
20241122,125700,37986093000,222500,222000,222500,222000,300
|
|
20241122,125600,37919440500,222000,222000,222500,222000,368
|
|
20241122,125500,37837629500,222000,222000,222500,222000,265
|
|
20241122,125400,37778759500,222000,222000,223000,222000,307
|
|
20241122,125300,37710547000,222000,222500,223000,222000,304
|
|
20241122,125200,37642975000,222500,222500,223000,222500,286
|
|
20241122,125100,37579335000,222500,222500,223000,222500,351
|
|
20241122,125000,37501199000,222500,222500,223000,222500,264
|
|
20241122,124900,37442440000,222500,223000,223500,222500,263
|
|
20241122,124800,37383844000,223000,223000,223000,222500,316
|
|
20241122,124700,37313486000,223000,223000,223500,222500,708
|
|
20241122,124600,37155654500,223000,223000,223500,223000,367
|
|
20241122,124500,37073769000,223000,223500,223500,223000,441
|
|
20241122,124400,36975344500,223500,224000,224500,223500,622
|
|
20241122,124300,36836114000,224000,224500,225000,224000,672
|
|
20241122,124200,36685261000,224500,225000,225500,224500,439
|
|
20241122,124100,36586534500,225000,225000,225500,225000,406
|
|
20241122,124000,36495166000,225500,225500,226000,225000,407
|
|
20241122,123900,36403424000,225500,226000,226500,225500,328
|
|
20241122,123800,36329379000,226000,226000,226500,225500,691
|
|
20241122,123700,36173127000,226000,225000,226500,225000,377
|
|
20241122,123600,36087987000,225000,225500,226000,225000,998
|
|
20241122,123500,35862856500,226000,225000,226000,225000,782
|
|
20241122,123400,35686340500,225000,224000,226000,224000,636
|
|
20241122,123300,35543212500,224000,223500,225000,223000,610
|
|
20241122,123200,35406646000,224500,223500,224500,223000,497
|
|
20241122,123100,35295501000,223500,222500,224000,222500,405
|
|
20241122,123000,35205156500,222500,222500,222500,222000,259
|
|
20241122,122900,35147592500,222000,223000,223000,222000,313
|
|
20241122,122800,35077988000,222500,222500,223000,222500,362
|
|
20241122,122700,34997432500,222500,223000,223500,222500,173
|
|
20241122,122600,34958862500,223000,223000,223500,222500,296
|
|
20241122,122500,34892821000,223000,224000,224000,223000,648
|
|
20241122,122400,34747899000,224000,223000,224000,223000,427
|
|
20241122,122300,34652341000,223000,222500,224500,222500,573
|
|
20241122,122200,34524324500,223000,221500,223000,221500,2168
|
|
20241122,122100,34042080000,221500,221500,222000,221000,330
|
|
20241122,122000,33968902500,221000,221000,221500,220500,1284
|
|
20241122,121900,33685108000,221000,222000,222000,221000,1046
|
|
20241122,121800,33453540000,221500,222500,223000,221500,1746
|
|
20241122,121700,33065394000,223000,224000,224000,222500,2401
|
|
20241122,121600,32528703500,224000,224500,225000,224000,881
|
|
20241122,121500,32330935500,224500,225500,225500,224500,1267
|
|
20241122,121400,32045875500,225500,225000,225500,225000,320
|
|
20241122,121300,31973795000,225000,225500,225500,225000,697
|
|
20241122,121200,31816739000,225500,225500,226000,225500,215
|
|
20241122,121100,31768246000,225500,226000,226000,225500,326
|
|
20241122,121000,31694631500,226000,225500,226000,225500,311
|
|
20241122,120900,31624455000,225500,225500,226000,225000,208
|
|
20241122,120800,31577560500,225500,225000,226000,225000,316
|
|
20241122,120700,31506421000,225000,225500,225500,224500,495
|
|
20241122,120600,31395024000,225000,225000,225500,225000,384
|
|
20241122,120500,31308622500,225500,225000,225500,225000,342
|
|
20241122,120400,31231649000,225000,225000,225500,225000,404
|
|
20241122,120300,31140721000,225000,225500,226000,225000,521
|
|
20241122,120200,31023285000,225500,225500,226000,225500,343
|
|
20241122,120100,30945881500,225500,226000,226500,225500,503
|
|
20241122,120000,30832194000,226000,226000,226500,226000,293
|
|
20241122,115900,30765960000,226000,226500,226500,226000,455
|
|
20241122,115800,30663083000,226500,226000,227000,226000,311
|
|
20241122,115700,30592718500,226000,226500,227000,226000,414
|
|
20241122,115600,30499023500,226000,226000,227000,226000,256
|
|
20241122,115500,30441110000,226500,226000,226500,226000,467
|
|
20241122,115400,30335506500,226000,225500,226500,225000,655
|
|
20241122,115300,30187635000,225000,225000,225500,225000,397
|
|
20241122,115200,30098230000,225000,225500,225500,225000,486
|
|
20241122,115100,29988827000,225500,225000,225500,225000,495
|
|
20241122,115000,29877367500,225000,225000,225500,225000,458
|
|
20241122,114900,29774293500,225000,225500,226000,225000,950
|
|
20241122,114800,29560356500,225500,226000,226000,225000,1574
|
|
20241122,114700,29205404000,226000,226000,226500,226000,707
|
|
20241122,114600,29045596500,226000,226500,227000,226000,676
|
|
20241122,114500,28892543500,226500,226500,227000,226500,441
|
|
20241122,114400,28792599500,226500,226500,227000,226500,427
|
|
20241122,114300,28695809000,226500,227000,227500,226500,738
|
|
20241122,114200,28528325000,227500,227500,227500,227000,670
|
|
20241122,114100,28376117500,227500,227500,228000,227500,431
|
|
20241122,114000,28278063500,227500,227000,227500,227000,385
|
|
20241122,113900,28190588000,227500,227500,228000,227000,621
|
|
20241122,113800,28049277000,227500,227500,228000,227500,596
|
|
20241122,113700,27913679000,227500,227000,228000,227000,724
|
|
20241122,113600,27749183000,227500,227000,227500,227000,516
|
|
20241122,113500,27631972000,227000,227500,228000,227000,514
|
|
20241122,113400,27515024000,227500,227500,228000,227000,981
|
|
20241122,113300,27291945000,227500,228000,228000,227500,684
|
|
20241122,113200,27136324500,227500,228500,229000,227500,2986
|
|
20241122,113100,26455428000,228500,228500,229000,228500,355
|
|
20241122,113000,26374290500,228500,228500,229000,228500,380
|
|
20241122,112900,26287423500,228500,228500,229000,228500,499
|
|
20241122,112800,26173334000,229000,228500,229000,228500,476
|
|
20241122,112700,26064422500,228500,229000,229500,228500,484
|
|
20241122,112600,25953714500,229000,229000,229500,228500,682
|
|
20241122,112500,25797614000,229000,229000,229500,229000,357
|
|
20241122,112400,25715856500,229000,229000,229500,229000,378
|
|
20241122,112300,25629270500,229000,229500,229500,229000,518
|
|
20241122,112200,25510542500,229500,229500,230000,229500,422
|
|
20241122,112100,25413689500,229500,230000,230000,229500,529
|
|
20241122,112000,25292123000,230000,230000,230500,230000,485
|
|
20241122,111900,25180555500,230500,230500,231000,230000,363
|
|
20241122,111800,25096943000,230500,230500,232000,230500,422
|
|
20241122,111700,24999525500,230500,230000,231500,230000,576
|
|
20241122,111600,24866742000,230000,229500,230500,229500,419
|
|
20241122,111500,24770377500,229500,230000,230500,229500,590
|
|
20241122,111400,24634730000,230000,229000,230500,229000,547
|
|
20241122,111300,24509046500,229000,228500,229500,228500,801
|
|
20241122,111200,24325579500,228500,229000,229000,228500,771
|
|
20241122,111100,24149181500,229000,229000,229500,229000,405
|
|
20241122,111000,24056434000,229000,229000,229500,229000,581
|
|
20241122,110900,23923340000,229000,229500,230000,229000,772
|
|
20241122,110800,23746335500,229500,229500,230000,229500,525
|
|
20241122,110700,23625830500,229500,230000,230500,229500,446
|
|
20241122,110600,23523292500,230500,229500,231000,229500,453
|
|
20241122,110500,23419036500,229500,228500,230000,228500,554
|
|
20241122,110400,23292091500,229000,229000,229500,228500,1013
|
|
20241122,110300,23060267500,229000,229500,230000,229000,693
|
|
20241122,110200,22901257500,229500,231000,231000,229000,3289
|
|
20241122,110100,22145946000,230500,230000,231000,230000,503
|
|
20241122,110000,22030146500,230500,230000,230500,229500,669
|
|
20241122,105900,21876346000,230500,229500,230500,229000,905
|
|
20241122,105800,21668726000,229500,230500,231000,229500,1956
|
|
20241122,105700,21219007500,230000,230500,231000,230000,861
|
|
20241122,105600,21020797000,230500,231000,231500,230500,763
|
|
20241122,105500,20844740000,231000,231000,231500,230500,625
|
|
20241122,105400,20700406500,231000,232000,232500,231000,620
|
|
20241122,105300,20556728000,232000,230500,232500,230500,578
|
|
20241122,105200,20422884500,230500,230500,231000,230000,848
|
|
20241122,105100,20227495500,230500,231000,231500,230500,1161
|
|
20241122,105000,19959444000,231000,231500,231500,231000,1268
|
|
20241122,104900,19666395000,231500,231000,232500,231000,1173
|
|
20241122,104800,19394463000,232000,234000,234000,230500,2670
|
|
20241122,104700,18775322000,234000,235000,235000,234000,1001
|
|
20241122,104600,18540743500,235000,235000,236000,234500,752
|
|
20241122,104500,18364089500,235000,235000,235500,234500,682
|
|
20241122,104400,18203888000,234500,235500,236000,234000,2181
|
|
20241122,104300,17691701000,236000,236000,236500,236000,799
|
|
20241122,104200,17503079000,236000,236500,236500,236000,830
|
|
20241122,104100,17307074000,236500,236000,237000,236000,1275
|
|
20241122,104000,17005433000,236500,238000,238500,236000,2357
|
|
20241122,103900,16446374000,238000,239000,239500,238000,1078
|
|
20241122,103800,16189163500,239500,239500,240000,239000,667
|
|
20241122,103700,16029468500,239000,239000,239500,239000,394
|
|
20241122,103600,15935281500,239000,239500,239500,239000,407
|
|
20241122,103500,15837993500,239000,241000,241500,239000,1832
|
|
20241122,103400,15398285500,241000,240000,241000,240000,387
|
|
20241122,103300,15305241500,240000,240000,240500,239500,594
|
|
20241122,103200,15162688500,240000,240500,241000,240000,564
|
|
20241122,103100,15027160000,241000,240000,241500,240000,591
|
|
20241122,103000,14884937500,240000,239500,241500,239500,613
|
|
20241122,102900,14737779500,239500,240500,240500,239000,2716
|
|
20241122,102800,14086739500,240500,241000,241500,240000,1193
|
|
20241122,102700,13799616000,241000,242000,242000,241000,1348
|
|
20241122,102600,13474024500,242000,242000,243500,241500,2741
|
|
20241122,102500,12810622000,241500,241500,241500,241500,0
|
|
20241122,102400,12810622000,241500,242000,242000,241500,678
|
|
20241122,102300,12646866000,241500,243000,243500,241500,1786
|
|
20241122,102200,12214129000,243500,243000,243500,243000,376
|
|
20241122,102100,12122690000,243000,243500,244000,243000,585
|
|
20241122,102000,11980310500,243500,244000,244500,243500,563
|
|
20241122,101900,11843074000,244000,244500,245000,244000,902
|
|
20241122,101800,11622837000,244500,245000,245500,244500,538
|
|
20241122,101700,11491216000,245500,245000,246000,245000,663
|
|
20241122,101600,11328749500,245000,245000,245500,245000,524
|
|
20241122,101500,11200264500,245000,245500,245500,245000,572
|
|
20241122,101400,11059916000,245500,245500,246000,245500,399
|
|
20241122,101300,10961937500,245500,246000,246000,245500,498
|
|
20241122,101200,10839629500,246000,246000,246500,245500,1061
|
|
20241122,101100,10578735000,246000,246000,246500,246000,366
|
|
20241122,101000,10488653000,246500,246500,246500,246000,422
|
|
20241122,100900,10384799000,246000,246500,247000,246000,662
|
|
20241122,100800,10221885000,246500,247000,247500,246500,402
|
|
20241122,100700,10122759000,247000,247000,248000,247000,395
|
|
20241122,100600,10025169000,247000,247000,248000,247000,343
|
|
20241122,100500,9940333000,247500,247000,247500,246500,446
|
|
20241122,100400,9830287500,246500,246000,247000,246000,622
|
|
20241122,100300,9677089000,246000,246000,246500,246000,384
|
|
20241122,100200,9582599500,246000,245500,246500,245500,390
|
|
20241122,100100,9486664500,245500,246000,246500,245500,432
|
|
20241122,100000,9380467500,246500,246000,247000,245500,349
|
|
20241122,095900,9294600000,246000,246000,247000,246000,639
|
|
20241122,095800,9137352500,246000,246000,246500,245500,611
|
|
20241122,095700,8987044500,246000,246000,247000,246000,395
|
|
20241122,095600,8889724000,246000,247000,247000,246000,831
|
|
20241122,095500,8685057500,246500,247500,247500,246500,731
|
|
20241122,095400,8504516000,247500,248000,248000,247000,415
|
|
20241122,095300,8401813000,247500,248000,248500,247500,759
|
|
20241122,095200,8213523500,248000,248500,249000,248000,362
|
|
20241122,095100,8123670000,248500,249000,249500,248500,1259
|
|
20241122,095000,7810287000,249500,249000,249500,249000,329
|
|
20241122,094900,7728335000,249000,249000,249500,249000,358
|
|
20241122,094800,7639131000,249000,249000,250000,249000,232
|
|
20241122,094700,7581306000,249000,249500,250000,249000,364
|
|
20241122,094600,7490502000,249500,249500,250000,249500,424
|
|
20241122,094500,7384689000,250000,249000,250000,249000,555
|
|
20241122,094400,7246360500,249000,249500,250000,249000,442
|
|
20241122,094300,7136148500,249500,251000,251500,249500,2495
|
|
20241122,094200,6511490500,251000,252000,252500,251000,1359
|
|
20241122,094100,6169603000,252000,252000,253000,252000,217
|
|
20241122,094000,6114894000,252000,252000,252500,251500,520
|
|
20241122,093900,5983842500,252000,252500,253000,252000,999
|
|
20241122,093800,5731889000,252500,253500,253500,252500,1046
|
|
20241122,093700,5467373500,253000,253500,253500,253000,381
|
|
20241122,093600,5370974000,253000,253500,254000,253000,675
|
|
20241122,093500,5199875000,254000,254000,254000,253500,360
|
|
20241122,093400,5108594500,254000,254000,254500,254000,333
|
|
20241122,093300,5024003000,254000,254500,255000,254000,771
|
|
20241122,093200,4827867000,255000,254500,255000,254000,312
|
|
20241122,093100,4748468000,255000,254500,255000,254000,237
|
|
20241122,093000,4688161500,254500,254500,255000,254000,192
|
|
20241122,092900,4639337000,254000,253000,254000,253000,278
|
|
20241122,092800,4568910000,253000,254000,254500,253000,927
|
|
20241122,092700,4333653000,254000,254000,254500,254000,307
|
|
20241122,092600,4255645000,254000,255500,255500,254000,1163
|
|
20241122,092500,3959171000,255500,255000,255500,255000,520
|
|
20241122,092400,3826528500,255000,255500,255500,255000,314
|
|
20241122,092300,3746448000,255000,256000,256500,255000,1401
|
|
20241122,092200,3388695000,256500,256000,257000,256000,380
|
|
20241122,092100,3291322500,256000,256000,256500,255500,1037
|
|
20241122,092000,3026110000,256500,256000,256500,256000,326
|
|
20241122,091900,2942641000,256000,258000,258000,256000,563
|
|
20241122,091800,2798118500,258000,258500,259000,258000,707
|
|
20241122,091700,2615581500,259000,259000,259500,258500,636
|
|
20241122,091600,2450879000,259500,260500,260500,259000,1143
|
|
20241122,091500,2153944000,260500,260500,260500,260000,621
|
|
20241122,091400,1992311000,260000,260500,260500,260000,220
|
|
20241122,091300,1935014500,260500,261500,261500,260000,1398
|
|
20241122,091200,1570258000,261500,261500,262000,261500,625
|
|
20241122,091100,1406774000,262000,262500,262500,261500,353
|
|
20241122,091000,1314273500,262000,262000,262500,261500,80
|
|
20241122,090900,1293300000,261500,262000,262500,261500,95
|
|
20241122,090800,1268427500,262000,262000,262500,261500,70
|
|
20241122,090700,1250092500,262000,262000,262000,261000,318
|
|
20241122,090600,1166962500,262000,260500,262000,260500,377
|
|
20241122,090500,1068393500,261000,263000,263500,260500,1073
|
|
20241122,090400,787456000,262500,263500,263500,262500,403
|
|
20241122,090300,681505000,263000,265000,265000,263000,662
|
|
20241122,090200,507162000,264000,265000,265500,264000,837
|
|
20241122,090100,285596000,265000,268000,268000,265000,1014
|
|
20241122,090000,15544500,268500,268000,268500,268000,58
|