736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,211300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,211200,35098308000,204000,204000,204000,204000,0
|
|
20241125,211100,35098308000,204000,204000,204000,204000,0
|
|
20241125,211000,35098308000,204000,204000,204000,204000,0
|
|
20241125,210900,35098308000,204000,204000,204000,204000,0
|
|
20241125,210800,35098308000,204000,204000,204000,204000,0
|
|
20241125,210700,35098308000,204000,204000,204000,204000,0
|
|
20241125,210600,35098308000,204000,204000,204000,204000,0
|
|
20241125,210500,35098308000,204000,204000,204000,204000,0
|
|
20241125,210400,35098308000,204000,204000,204000,204000,0
|
|
20241125,210300,35098308000,204000,204000,204000,204000,0
|
|
20241125,210200,35098308000,204000,204000,204000,204000,0
|
|
20241125,210100,35098308000,204000,204000,204000,204000,0
|
|
20241125,210000,35098308000,204000,204000,204000,204000,0
|
|
20241125,205900,35098308000,204000,204000,204000,204000,0
|
|
20241125,205800,35098308000,204000,204000,204000,204000,0
|
|
20241125,205700,35098308000,204000,204000,204000,204000,0
|
|
20241125,205600,35098308000,204000,204000,204000,204000,0
|
|
20241125,205500,35098308000,204000,204000,204000,204000,0
|
|
20241125,205400,35098308000,204000,204000,204000,204000,0
|
|
20241125,205300,35098308000,204000,204000,204000,204000,0
|
|
20241125,205200,35098308000,204000,204000,204000,204000,0
|
|
20241125,205100,35098308000,204000,204000,204000,204000,0
|
|
20241125,205000,35098308000,204000,204000,204000,204000,0
|
|
20241125,204900,35098308000,204000,204000,204000,204000,0
|
|
20241125,204800,35098308000,204000,204000,204000,204000,0
|
|
20241125,204700,35098308000,204000,204000,204000,204000,0
|
|
20241125,204600,35098308000,204000,204000,204000,204000,0
|
|
20241125,204500,35098308000,204000,204000,204000,204000,0
|
|
20241125,204400,35098308000,204000,204000,204000,204000,0
|
|
20241125,204300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,204200,35098308000,204000,204000,204000,204000,0
|
|
20241125,204100,35098308000,204000,204000,204000,204000,0
|
|
20241125,204000,35098308000,204000,204000,204000,204000,0
|
|
20241125,203900,35098308000,204000,204000,204000,204000,0
|
|
20241125,203800,35098308000,204000,204000,204000,204000,0
|
|
20241125,203700,35098308000,204000,204000,204000,204000,0
|
|
20241125,203600,35098308000,204000,204000,204000,204000,0
|
|
20241125,203500,35098308000,204000,204000,204000,204000,0
|
|
20241125,203400,35098308000,204000,204000,204000,204000,0
|
|
20241125,203300,35098308000,204000,204000,204000,204000,0
|
|
20241125,203200,35098308000,204000,204000,204000,204000,0
|
|
20241125,203100,35098308000,204000,204000,204000,204000,0
|
|
20241125,203000,35098308000,204000,204000,204000,204000,0
|
|
20241125,202900,35098308000,204000,204000,204000,204000,0
|
|
20241125,202800,35098308000,204000,204000,204000,204000,0
|
|
20241125,202700,35098308000,204000,204000,204000,204000,0
|
|
20241125,202600,35098308000,204000,204000,204000,204000,0
|
|
20241125,202500,35098308000,204000,204000,204000,204000,0
|
|
20241125,202400,35098308000,204000,204000,204000,204000,0
|
|
20241125,202300,35098308000,204000,204000,204000,204000,0
|
|
20241125,202200,35098308000,204000,204000,204000,204000,0
|
|
20241125,202100,35098308000,204000,204000,204000,204000,0
|
|
20241125,202000,35098308000,204000,204000,204000,204000,0
|
|
20241125,201900,35098308000,204000,204000,204000,204000,0
|
|
20241125,201800,35098308000,204000,204000,204000,204000,0
|
|
20241125,201700,35098308000,204000,204000,204000,204000,0
|
|
20241125,201600,35098308000,204000,204000,204000,204000,0
|
|
20241125,201500,35098308000,204000,204000,204000,204000,0
|
|
20241125,201400,35098308000,204000,204000,204000,204000,0
|
|
20241125,201300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,201200,35098308000,204000,204000,204000,204000,0
|
|
20241125,201100,35098308000,204000,204000,204000,204000,0
|
|
20241125,201000,35098308000,204000,204000,204000,204000,0
|
|
20241125,200900,35098308000,204000,204000,204000,204000,0
|
|
20241125,200800,35098308000,204000,204000,204000,204000,0
|
|
20241125,200700,35098308000,204000,204000,204000,204000,0
|
|
20241125,200600,35098308000,204000,204000,204000,204000,0
|
|
20241125,200500,35098308000,204000,204000,204000,204000,0
|
|
20241125,200400,35098308000,204000,204000,204000,204000,0
|
|
20241125,200300,35098308000,204000,204000,204000,204000,0
|
|
20241125,200200,35098308000,204000,204000,204000,204000,0
|
|
20241125,200100,35098308000,204000,204000,204000,204000,0
|
|
20241125,200000,35098308000,204000,204000,204000,204000,0
|
|
20241125,195900,35098308000,204000,204000,204000,204000,0
|
|
20241125,195800,35098308000,204000,204000,204000,204000,0
|
|
20241125,195700,35098308000,204000,204000,204000,204000,0
|
|
20241125,195600,35098308000,204000,204000,204000,204000,0
|
|
20241125,195500,35098308000,204000,204000,204000,204000,0
|
|
20241125,195400,35098308000,204000,204000,204000,204000,0
|
|
20241125,195300,35098308000,204000,204000,204000,204000,0
|
|
20241125,195200,35098308000,204000,204000,204000,204000,0
|
|
20241125,195100,35098308000,204000,204000,204000,204000,0
|
|
20241125,195000,35098308000,204000,204000,204000,204000,0
|
|
20241125,194900,35098308000,204000,204000,204000,204000,0
|
|
20241125,194800,35098308000,204000,204000,204000,204000,0
|
|
20241125,194700,35098308000,204000,204000,204000,204000,0
|
|
20241125,194600,35098308000,204000,204000,204000,204000,0
|
|
20241125,194500,35098308000,204000,204000,204000,204000,0
|
|
20241125,194400,35098308000,204000,204000,204000,204000,0
|
|
20241125,194300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,194200,35098308000,204000,204000,204000,204000,0
|
|
20241125,194100,35098308000,204000,204000,204000,204000,0
|
|
20241125,194000,35098308000,204000,204000,204000,204000,0
|
|
20241125,193900,35098308000,204000,204000,204000,204000,0
|
|
20241125,193800,35098308000,204000,204000,204000,204000,0
|
|
20241125,193700,35098308000,204000,204000,204000,204000,0
|
|
20241125,193600,35098308000,204000,204000,204000,204000,0
|
|
20241125,193500,35098308000,204000,204000,204000,204000,0
|
|
20241125,193400,35098308000,204000,204000,204000,204000,0
|
|
20241125,193300,35098308000,204000,204000,204000,204000,0
|
|
20241125,193200,35098308000,204000,204000,204000,204000,0
|
|
20241125,193100,35098308000,204000,204000,204000,204000,0
|
|
20241125,193000,35098308000,204000,204000,204000,204000,0
|
|
20241125,192900,35098308000,204000,204000,204000,204000,0
|
|
20241125,192800,35098308000,204000,204000,204000,204000,0
|
|
20241125,192700,35098308000,204000,204000,204000,204000,0
|
|
20241125,192600,35098308000,204000,204000,204000,204000,0
|
|
20241125,192500,35098308000,204000,204000,204000,204000,0
|
|
20241125,192400,35098308000,204000,204000,204000,204000,0
|
|
20241125,192300,35098308000,204000,204000,204000,204000,0
|
|
20241125,192200,35098308000,204000,204000,204000,204000,0
|
|
20241125,192100,35098308000,204000,204000,204000,204000,0
|
|
20241125,192000,35098308000,204000,204000,204000,204000,0
|
|
20241125,191900,35098308000,204000,204000,204000,204000,0
|
|
20241125,191800,35098308000,204000,204000,204000,204000,0
|
|
20241125,191700,35098308000,204000,204000,204000,204000,0
|
|
20241125,191600,35098308000,204000,204000,204000,204000,0
|
|
20241125,191500,35098308000,204000,204000,204000,204000,0
|
|
20241125,191400,35098308000,204000,204000,204000,204000,0
|
|
20241125,191300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,191200,35098308000,204000,204000,204000,204000,0
|
|
20241125,191100,35098308000,204000,204000,204000,204000,0
|
|
20241125,191000,35098308000,204000,204000,204000,204000,0
|
|
20241125,190900,35098308000,204000,204000,204000,204000,0
|
|
20241125,190800,35098308000,204000,204000,204000,204000,0
|
|
20241125,190700,35098308000,204000,204000,204000,204000,0
|
|
20241125,190600,35098308000,204000,204000,204000,204000,0
|
|
20241125,190500,35098308000,204000,204000,204000,204000,0
|
|
20241125,190400,35098308000,204000,204000,204000,204000,0
|
|
20241125,190300,35098308000,204000,204000,204000,204000,0
|
|
20241125,190200,35098308000,204000,204000,204000,204000,0
|
|
20241125,190100,35098308000,204000,204000,204000,204000,0
|
|
20241125,190000,35098308000,204000,204000,204000,204000,0
|
|
20241125,185900,35098308000,204000,204000,204000,204000,0
|
|
20241125,185800,35098308000,204000,204000,204000,204000,0
|
|
20241125,185700,35098308000,204000,204000,204000,204000,0
|
|
20241125,185600,35098308000,204000,204000,204000,204000,0
|
|
20241125,185500,35098308000,204000,204000,204000,204000,0
|
|
20241125,185400,35098308000,204000,204000,204000,204000,0
|
|
20241125,185300,35098308000,204000,204000,204000,204000,0
|
|
20241125,185200,35098308000,204000,204000,204000,204000,0
|
|
20241125,185100,35098308000,204000,204000,204000,204000,0
|
|
20241125,185000,35098308000,204000,204000,204000,204000,0
|
|
20241125,184900,35098308000,204000,204000,204000,204000,0
|
|
20241125,184800,35098308000,204000,204000,204000,204000,0
|
|
20241125,184700,35098308000,204000,204000,204000,204000,0
|
|
20241125,184600,35098308000,204000,204000,204000,204000,0
|
|
20241125,184500,35098308000,204000,204000,204000,204000,0
|
|
20241125,184400,35098308000,204000,204000,204000,204000,0
|
|
20241125,184300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,184200,35098308000,204000,204000,204000,204000,0
|
|
20241125,184100,35098308000,204000,204000,204000,204000,0
|
|
20241125,184000,35098308000,204000,204000,204000,204000,0
|
|
20241125,183900,35098308000,204000,204000,204000,204000,0
|
|
20241125,183800,35098308000,204000,204000,204000,204000,0
|
|
20241125,183700,35098308000,204000,204000,204000,204000,0
|
|
20241125,183600,35098308000,204000,204000,204000,204000,0
|
|
20241125,183500,35098308000,204000,204000,204000,204000,0
|
|
20241125,183400,35098308000,204000,204000,204000,204000,0
|
|
20241125,183300,35098308000,204000,204000,204000,204000,0
|
|
20241125,183200,35098308000,204000,204000,204000,204000,0
|
|
20241125,183100,35098308000,204000,204000,204000,204000,0
|
|
20241125,183000,35098308000,204000,204000,204000,204000,0
|
|
20241125,182900,35098308000,204000,204000,204000,204000,0
|
|
20241125,182800,35098308000,204000,204000,204000,204000,0
|
|
20241125,182700,35098308000,204000,204000,204000,204000,0
|
|
20241125,182600,35098308000,204000,204000,204000,204000,0
|
|
20241125,182500,35098308000,204000,204000,204000,204000,0
|
|
20241125,182400,35098308000,204000,204000,204000,204000,0
|
|
20241125,182300,35098308000,204000,204000,204000,204000,0
|
|
20241125,182200,35098308000,204000,204000,204000,204000,0
|
|
20241125,182100,35098308000,204000,204000,204000,204000,0
|
|
20241125,182000,35098308000,204000,204000,204000,204000,0
|
|
20241125,181900,35098308000,204000,204000,204000,204000,0
|
|
20241125,181800,35098308000,204000,204000,204000,204000,0
|
|
20241125,181700,35098308000,204000,204000,204000,204000,0
|
|
20241125,181600,35098308000,204000,204000,204000,204000,0
|
|
20241125,181500,35098308000,204000,204000,204000,204000,0
|
|
20241125,181400,35098308000,204000,204000,204000,204000,0
|
|
20241125,181300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,181200,35098308000,204000,204000,204000,204000,0
|
|
20241125,181100,35098308000,204000,204000,204000,204000,0
|
|
20241125,181000,35098308000,204000,204000,204000,204000,0
|
|
20241125,180900,35098308000,204000,204000,204000,204000,0
|
|
20241125,180800,35098308000,204000,204000,204000,204000,0
|
|
20241125,180700,35098308000,204000,204000,204000,204000,0
|
|
20241125,180600,35098308000,204000,204000,204000,204000,0
|
|
20241125,180500,35098308000,204000,204000,204000,204000,0
|
|
20241125,180400,35098308000,204000,204000,204000,204000,0
|
|
20241125,180300,35098308000,204000,204000,204000,204000,0
|
|
20241125,180200,35098308000,204000,204000,204000,204000,0
|
|
20241125,180100,35098308000,204000,204000,204000,204000,0
|
|
20241125,180000,35098308000,204000,204000,204000,204000,0
|
|
20241125,175900,35098308000,204000,204000,204000,204000,0
|
|
20241125,175800,35098308000,204000,204000,204000,204000,0
|
|
20241125,175700,35098308000,204000,204000,204000,204000,0
|
|
20241125,175600,35098308000,204000,204000,204000,204000,0
|
|
20241125,175500,35098308000,204000,204000,204000,204000,0
|
|
20241125,175400,35098308000,204000,204000,204000,204000,0
|
|
20241125,175300,35098308000,204000,204000,204000,204000,0
|
|
20241125,175200,35098308000,204000,204000,204000,204000,0
|
|
20241125,175100,35098308000,204000,204000,204000,204000,0
|
|
20241125,175000,35098308000,204000,204000,204000,204000,0
|
|
20241125,174900,35098308000,204000,204000,204000,204000,0
|
|
20241125,174800,35098308000,204000,204000,204000,204000,0
|
|
20241125,174700,35098308000,204000,204000,204000,204000,0
|
|
20241125,174600,35098308000,204000,204000,204000,204000,0
|
|
20241125,174500,35098308000,204000,204000,204000,204000,0
|
|
20241125,174400,35098308000,204000,204000,204000,204000,0
|
|
20241125,174300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,174200,35098308000,204000,204000,204000,204000,0
|
|
20241125,174100,35098308000,204000,204000,204000,204000,0
|
|
20241125,174000,35098308000,204000,204000,204000,204000,0
|
|
20241125,173900,35098308000,204000,204000,204000,204000,0
|
|
20241125,173800,35098308000,204000,204000,204000,204000,0
|
|
20241125,173700,35098308000,204000,204000,204000,204000,0
|
|
20241125,173600,35098308000,204000,204000,204000,204000,0
|
|
20241125,173500,35098308000,204000,204000,204000,204000,0
|
|
20241125,173400,35098308000,204000,204000,204000,204000,0
|
|
20241125,173300,35098308000,204000,204000,204000,204000,0
|
|
20241125,173200,35098308000,204000,204000,204000,204000,0
|
|
20241125,173100,35098308000,204000,204000,204000,204000,0
|
|
20241125,173000,35098308000,204000,204000,204000,204000,0
|
|
20241125,172900,35098308000,204000,204000,204000,204000,0
|
|
20241125,172800,35098308000,204000,204000,204000,204000,0
|
|
20241125,172700,35098308000,204000,204000,204000,204000,0
|
|
20241125,172600,35098308000,204000,204000,204000,204000,0
|
|
20241125,172500,35098308000,204000,204000,204000,204000,0
|
|
20241125,172400,35098308000,204000,204000,204000,204000,0
|
|
20241125,172300,35098308000,204000,204000,204000,204000,0
|
|
20241125,172200,35098308000,204000,204000,204000,204000,0
|
|
20241125,172100,35098308000,204000,204000,204000,204000,0
|
|
20241125,172000,35098308000,204000,204000,204000,204000,0
|
|
20241125,171900,35098308000,204000,204000,204000,204000,0
|
|
20241125,171800,35098308000,204000,204000,204000,204000,0
|
|
20241125,171700,35098308000,204000,204000,204000,204000,0
|
|
20241125,171600,35098308000,204000,204000,204000,204000,0
|
|
20241125,171500,35098308000,204000,204000,204000,204000,0
|
|
20241125,171400,35098308000,204000,204000,204000,204000,0
|
|
20241125,171300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,171200,35098308000,204000,204000,204000,204000,0
|
|
20241125,171100,35098308000,204000,204000,204000,204000,0
|
|
20241125,171000,35098308000,204000,204000,204000,204000,0
|
|
20241125,170900,35098308000,204000,204000,204000,204000,0
|
|
20241125,170800,35098308000,204000,204000,204000,204000,0
|
|
20241125,170700,35098308000,204000,204000,204000,204000,0
|
|
20241125,170600,35098308000,204000,204000,204000,204000,0
|
|
20241125,170500,35098308000,204000,204000,204000,204000,0
|
|
20241125,170400,35098308000,204000,204000,204000,204000,0
|
|
20241125,170300,35098308000,204000,204000,204000,204000,0
|
|
20241125,170200,35098308000,204000,204000,204000,204000,0
|
|
20241125,170100,35098308000,204000,204000,204000,204000,0
|
|
20241125,170000,35098308000,204000,204000,204000,204000,0
|
|
20241125,165900,35098308000,204000,204000,204000,204000,0
|
|
20241125,165800,35098308000,204000,204000,204000,204000,0
|
|
20241125,165700,35098308000,204000,204000,204000,204000,0
|
|
20241125,165600,35098308000,204000,204000,204000,204000,0
|
|
20241125,165500,35098308000,204000,204000,204000,204000,0
|
|
20241125,165400,35098308000,204000,204000,204000,204000,0
|
|
20241125,165300,35098308000,204000,204000,204000,204000,0
|
|
20241125,165200,35098308000,204000,204000,204000,204000,0
|
|
20241125,165100,35098308000,204000,204000,204000,204000,0
|
|
20241125,165000,35098308000,204000,204000,204000,204000,0
|
|
20241125,164900,35098308000,204000,204000,204000,204000,0
|
|
20241125,164800,35098308000,204000,204000,204000,204000,0
|
|
20241125,164700,35098308000,204000,204000,204000,204000,0
|
|
20241125,164600,35098308000,204000,204000,204000,204000,0
|
|
20241125,164500,35098308000,204000,204000,204000,204000,0
|
|
20241125,164400,35098308000,204000,204000,204000,204000,0
|
|
20241125,164300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,164200,35098308000,204000,204000,204000,204000,0
|
|
20241125,164100,35098308000,204000,204000,204000,204000,0
|
|
20241125,164000,35098308000,204000,204000,204000,204000,0
|
|
20241125,163900,35098308000,204000,204000,204000,204000,0
|
|
20241125,163800,35098308000,204000,204000,204000,204000,0
|
|
20241125,163700,35098308000,204000,204000,204000,204000,0
|
|
20241125,163600,35098308000,204000,204000,204000,204000,0
|
|
20241125,163500,35098308000,204000,204000,204000,204000,0
|
|
20241125,163400,35098308000,204000,204000,204000,204000,0
|
|
20241125,163300,35098308000,204000,204000,204000,204000,0
|
|
20241125,163200,35098308000,204000,204000,204000,204000,0
|
|
20241125,163100,35098308000,204000,204000,204000,204000,0
|
|
20241125,163000,35098308000,204000,204000,204000,204000,0
|
|
20241125,162900,35098308000,204000,204000,204000,204000,0
|
|
20241125,162800,35098308000,204000,204000,204000,204000,0
|
|
20241125,162700,35098308000,204000,204000,204000,204000,0
|
|
20241125,162600,35098308000,204000,204000,204000,204000,0
|
|
20241125,162500,35098308000,204000,204000,204000,204000,0
|
|
20241125,162400,35098308000,204000,204000,204000,204000,0
|
|
20241125,162300,35098308000,204000,204000,204000,204000,0
|
|
20241125,162200,35098308000,204000,204000,204000,204000,0
|
|
20241125,162100,35098308000,204000,204000,204000,204000,0
|
|
20241125,162000,35098308000,204000,204000,204000,204000,0
|
|
20241125,161900,35098308000,204000,204000,204000,204000,0
|
|
20241125,161800,35098308000,204000,204000,204000,204000,0
|
|
20241125,161700,35098308000,204000,204000,204000,204000,0
|
|
20241125,161600,35098308000,204000,204000,204000,204000,0
|
|
20241125,161500,35098308000,204000,204000,204000,204000,0
|
|
20241125,161400,35098308000,204000,204000,204000,204000,0
|
|
20241125,161300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,161200,35098308000,204000,204000,204000,204000,0
|
|
20241125,161100,35098308000,204000,204000,204000,204000,0
|
|
20241125,161000,35098308000,204000,204000,204000,204000,0
|
|
20241125,160900,35098308000,204000,204000,204000,204000,0
|
|
20241125,160800,35098308000,204000,204000,204000,204000,0
|
|
20241125,160700,35098308000,204000,204000,204000,204000,0
|
|
20241125,160600,35098308000,204000,204000,204000,204000,0
|
|
20241125,160500,35098308000,204000,204000,204000,204000,0
|
|
20241125,160400,35098308000,204000,204000,204000,204000,0
|
|
20241125,160300,35098308000,204000,204000,204000,204000,0
|
|
20241125,160200,35098308000,204000,204000,204000,204000,0
|
|
20241125,160100,35098308000,204000,204000,204000,204000,0
|
|
20241125,160000,35098308000,204000,204000,204000,204000,0
|
|
20241125,155900,35098308000,204000,204000,204000,204000,0
|
|
20241125,155800,35098308000,204000,204000,204000,204000,0
|
|
20241125,155700,35098308000,204000,204000,204000,204000,0
|
|
20241125,155600,35098308000,204000,204000,204000,204000,0
|
|
20241125,155500,35098308000,204000,204000,204000,204000,0
|
|
20241125,155400,35098308000,204000,204000,204000,204000,0
|
|
20241125,155300,35098308000,204000,204000,204000,204000,0
|
|
20241125,155200,35098308000,204000,204000,204000,204000,0
|
|
20241125,155100,35098308000,204000,204000,204000,204000,0
|
|
20241125,155000,35098308000,204000,204000,204000,204000,0
|
|
20241125,154900,35098308000,204000,204000,204000,204000,0
|
|
20241125,154800,35098308000,204000,204000,204000,204000,0
|
|
20241125,154700,35098308000,204000,204000,204000,204000,0
|
|
20241125,154600,35098308000,204000,204000,204000,204000,0
|
|
20241125,154500,35098308000,204000,204000,204000,204000,0
|
|
20241125,154400,35098308000,204000,204000,204000,204000,0
|
|
20241125,154300,35098308000,204000,204000,204000,204000,5280
|
|
20241125,154200,35098308000,204000,204000,204000,204000,0
|
|
20241125,154100,35098308000,204000,204000,204000,204000,0
|
|
20241125,154000,35098308000,204000,204000,204000,204000,0
|
|
20241125,153900,35098308000,204000,204000,204000,204000,0
|
|
20241125,153800,35098308000,204000,204000,204000,204000,0
|
|
20241125,153700,35098308000,204000,204000,204000,204000,0
|
|
20241125,153600,35098308000,204000,204000,204000,204000,0
|
|
20241125,153500,35098308000,204000,204000,204000,204000,0
|
|
20241125,153400,35098308000,204000,204000,204000,204000,0
|
|
20241125,153300,35098308000,204000,204000,204000,204000,0
|
|
20241125,153200,35098308000,204000,204000,204000,204000,0
|
|
20241125,153100,35098308000,204000,204000,204000,204000,0
|
|
20241125,153000,35098308000,204000,204000,204000,204000,5280
|
|
20241125,152900,34021188000,204000,204000,204000,204000,0
|
|
20241125,152800,34021188000,204000,204000,204000,204000,0
|
|
20241125,152700,34021188000,204000,204000,204000,204000,0
|
|
20241125,152600,34021188000,204000,204000,204000,204000,0
|
|
20241125,152500,34021188000,204000,204000,204000,204000,0
|
|
20241125,152400,34021188000,204000,204000,204000,204000,0
|
|
20241125,152300,34021188000,204000,204000,204000,204000,0
|
|
20241125,152200,34021188000,204000,204000,204000,204000,0
|
|
20241125,152100,34021188000,204000,204000,204000,204000,0
|
|
20241125,152000,34021188000,204000,204000,204000,204000,0
|
|
20241125,151900,34021188000,204000,203500,204000,203000,1086
|
|
20241125,151800,33799926500,203500,203000,203500,203000,432
|
|
20241125,151700,33712026000,203000,203000,203500,203000,264
|
|
20241125,151600,33658385000,203000,203000,203500,203000,1293
|
|
20241125,151500,33395327000,203000,203000,203500,203000,203
|
|
20241125,151400,33354090500,203000,202500,203500,202500,272
|
|
20241125,151300,33298880500,202500,202500,203500,202500,404
|
|
20241125,151200,33216909500,202500,203000,203000,202500,98
|
|
20241125,151100,33197046000,202500,202500,203500,202500,667
|
|
20241125,151000,33061662000,203000,203000,203000,202500,539
|
|
20241125,150900,32952345000,202500,202500,203000,202000,329
|
|
20241125,150800,32885688500,202500,202500,203000,202000,284
|
|
20241125,150700,32828174500,202500,202500,203000,202000,809
|
|
20241125,150600,32664350500,202500,202500,202500,202500,234
|
|
20241125,150500,32616965500,202500,203000,203000,202500,410
|
|
20241125,150400,32533798500,203000,202500,203500,202500,618
|
|
20241125,150300,32408358500,202500,202000,203000,202000,447
|
|
20241125,150200,32317787000,202000,202500,202500,202000,259
|
|
20241125,150100,32265452500,202500,202500,202500,202000,367
|
|
20241125,150000,32191245000,202500,202000,202500,202000,795
|
|
20241125,145900,32030469000,202000,201500,202500,201500,327
|
|
20241125,145800,31964486500,202000,202000,202000,201500,480
|
|
20241125,145700,31867684500,201500,202000,202000,201500,298
|
|
20241125,145600,31807542000,202000,202000,202500,201500,202
|
|
20241125,145500,31766738000,201500,202000,202500,201500,346
|
|
20241125,145400,31696852500,202000,202000,202500,202000,391
|
|
20241125,145300,31617794000,202000,202000,202500,202000,743
|
|
20241125,145200,31467426500,202000,201500,202000,201500,178
|
|
20241125,145100,31431497500,201500,201500,202500,201500,717
|
|
20241125,145000,31286742500,201500,201000,202000,201000,588
|
|
20241125,144900,31168219500,201500,202000,202000,201000,190
|
|
20241125,144800,31129963500,201500,201500,202000,201000,304
|
|
20241125,144700,31068718000,201500,201500,202000,201500,295
|
|
20241125,144600,31009227500,201500,201500,202000,201000,347
|
|
20241125,144500,30939302000,201500,201500,202000,201000,312
|
|
20241125,144400,30876435000,201500,201500,202000,201500,222
|
|
20241125,144300,30831695000,201500,201500,202000,201500,189
|
|
20241125,144200,30793598000,201500,201500,202000,201500,488
|
|
20241125,144100,30695147500,201500,201000,202000,201000,453
|
|
20241125,144000,30603885500,201000,201000,201500,201000,219
|
|
20241125,143900,30559859500,201000,201500,201500,201000,290
|
|
20241125,143800,30501480000,201500,201500,202000,201500,191
|
|
20241125,143700,30462993000,201500,201500,202000,201500,159
|
|
20241125,143600,30430954000,201500,201500,202000,201500,206
|
|
20241125,143500,30389431000,201500,201500,202000,201500,267
|
|
20241125,143400,30335606000,201500,202000,202500,201500,248
|
|
20241125,143300,30285595000,202000,202000,202500,202000,156
|
|
20241125,143200,30254080500,202000,202000,202500,202000,298
|
|
20241125,143100,30193867500,202000,202000,202500,202000,265
|
|
20241125,143000,30140334000,202000,202000,202500,202000,139
|
|
20241125,142900,30112250500,202000,202000,202500,202000,246
|
|
20241125,142800,30062555000,202000,201500,202500,201500,221
|
|
20241125,142700,30017894000,201500,202000,202500,201500,475
|
|
20241125,142600,29921995500,201500,202000,202500,201500,309
|
|
20241125,142500,29859576000,202000,202500,202500,202000,207
|
|
20241125,142400,29817756000,202000,201000,202500,201000,3092
|
|
20241125,142300,29194569500,201000,201000,201500,200500,261
|
|
20241125,142200,29142109000,201000,201000,201500,200500,660
|
|
20241125,142100,29009440500,201000,201000,201500,200500,135
|
|
20241125,142000,28982332000,201000,201000,201500,200500,284
|
|
20241125,141900,28925236000,201000,201000,201500,200500,437
|
|
20241125,141800,28837399000,200500,200500,201000,200500,329
|
|
20241125,141700,28771325500,201000,200500,201000,200500,294
|
|
20241125,141600,28712360500,200500,200000,201000,200000,446
|
|
20241125,141500,28622916000,200000,200000,200500,200000,235
|
|
20241125,141400,28575865000,200000,200500,200500,200000,243
|
|
20241125,141300,28527204000,200500,200500,200500,200000,327
|
|
20241125,141200,28461764500,200500,200500,200500,200000,144
|
|
20241125,141100,28432945500,200000,200000,200500,200000,728
|
|
20241125,141000,28287317500,200500,200500,200500,200000,327
|
|
20241125,140900,28221862000,200500,200000,200500,200000,676
|
|
20241125,140800,28086657500,200000,201000,201000,200000,2865
|
|
20241125,140700,27512219000,200500,201000,201000,200500,159
|
|
20241125,140600,27480329000,200500,200500,201000,200500,127
|
|
20241125,140500,27454854000,200500,200500,201000,200500,190
|
|
20241125,140400,27416751000,200500,200500,201000,200500,182
|
|
20241125,140300,27380253000,200500,200500,201000,200500,358
|
|
20241125,140200,27308461500,200500,200500,201000,200500,208
|
|
20241125,140100,27266733500,200500,200500,201000,200500,156
|
|
20241125,140000,27235436500,200500,200500,201000,200500,174
|
|
20241125,135900,27200524500,201000,200500,201000,200500,227
|
|
20241125,135800,27154987000,200500,200500,201000,200500,174
|
|
20241125,135700,27120073500,201000,200500,201500,200500,325
|
|
20241125,135600,27054810500,201000,200500,201000,200500,963
|
|
20241125,135500,26861680000,200500,201000,201500,200500,468
|
|
20241125,135400,26767667000,201000,201000,201500,200500,678
|
|
20241125,135300,26631403500,200500,201000,201000,200500,355
|
|
20241125,135200,26560207500,200500,201500,201500,200500,480
|
|
20241125,135100,26463813000,201000,200500,201000,200500,228
|
|
20241125,135000,26418005000,201000,201500,201500,201000,197
|
|
20241125,134900,26378403500,201000,201500,201500,201000,514
|
|
20241125,134800,26275067500,201500,201000,201500,201000,213
|
|
20241125,134700,26232248000,201000,201000,201500,201000,337
|
|
20241125,134600,26164496000,201500,201000,201500,201000,476
|
|
20241125,134500,26068799500,201000,201000,201500,201000,275
|
|
20241125,134400,26013520000,201000,201000,201500,201000,126
|
|
20241125,134300,25988191000,201000,201000,201500,201000,73
|
|
20241125,134200,25973509500,201000,201500,201500,201000,288
|
|
20241125,134100,25915618000,201000,201000,201500,200500,129
|
|
20241125,134000,25889686500,201000,200500,201500,200500,180
|
|
20241125,133900,25853533000,201500,201000,201500,200500,638
|
|
20241125,133800,25725287500,201000,201000,201500,201000,170
|
|
20241125,133700,25691114500,201000,201000,201500,201000,104
|
|
20241125,133600,25670207500,201000,201000,201500,200500,1431
|
|
20241125,133500,25382570000,201000,201000,201500,201000,120
|
|
20241125,133400,25358448000,201000,201000,201500,201000,142
|
|
20241125,133300,25329886000,201000,201000,201500,201000,302
|
|
20241125,133200,25269181000,201500,201000,201500,201000,74
|
|
20241125,133100,25254303500,201000,201000,201500,201000,190
|
|
20241125,133000,25216109500,201000,201000,201500,201000,202
|
|
20241125,132900,25175490500,201000,201500,201500,201000,137
|
|
20241125,132800,25147950000,201000,201500,201500,200500,110
|
|
20241125,132700,25125848500,200500,201000,201000,200500,154
|
|
20241125,132600,25094906000,201000,201000,201000,200500,345
|
|
20241125,132500,25025609500,201000,201000,201500,201000,326
|
|
20241125,132400,24960070000,201000,201000,201500,201000,869
|
|
20241125,132300,24785392000,201000,201500,201500,201000,357
|
|
20241125,132200,24713521500,201500,201500,202000,201500,253
|
|
20241125,132100,24662541500,201500,201500,202000,201500,183
|
|
20241125,132000,24625658000,201500,202000,202000,201000,1245
|
|
20241125,131900,24374983000,201500,202000,202500,201500,396
|
|
20241125,131800,24295004000,202500,202500,202500,202000,136
|
|
20241125,131700,24267524500,202000,202500,203000,202000,190
|
|
20241125,131600,24229129500,202500,202000,202500,202000,228
|
|
20241125,131500,24183028000,202000,202500,202500,202000,184
|
|
20241125,131400,24145808500,202500,202000,203000,202000,382
|
|
20241125,131300,24068551500,202000,201500,202500,201500,151
|
|
20241125,131200,24038077500,201500,201500,202500,201500,209
|
|
20241125,131100,23995884500,201500,202500,202500,201500,221
|
|
20241125,131000,23951247000,202000,202000,202500,202000,203
|
|
20241125,130900,23910234500,203000,202500,203000,202000,200
|
|
20241125,130800,23869823000,202500,202000,203000,202000,190
|
|
20241125,130700,23831400500,202000,202500,203000,202000,337
|
|
20241125,130600,23763256500,202500,202500,203000,202000,134
|
|
20241125,130500,23736155500,202500,202500,203000,202000,241
|
|
20241125,130400,23687395000,202500,202000,203000,202000,211
|
|
20241125,130300,23644738000,202000,201500,203000,201500,208
|
|
20241125,130200,23602689500,201500,202000,202500,201500,328
|
|
20241125,130100,23536379500,201500,202500,202500,201500,195
|
|
20241125,130000,23496987000,202500,202000,203000,202000,316
|
|
20241125,125900,23433084000,202000,202500,203000,202000,218
|
|
20241125,125800,23388963000,203000,202500,203000,202000,199
|
|
20241125,125700,23348675500,202000,202000,203000,201500,408
|
|
20241125,125600,23266106000,202000,201500,202500,201000,812
|
|
20241125,125500,23102187500,201500,201500,201500,201000,1011
|
|
20241125,125400,22898477500,201500,201000,202000,201000,1242
|
|
20241125,125300,22648378000,201000,201500,201500,200500,257
|
|
20241125,125200,22596704000,201000,201000,201500,200500,296
|
|
20241125,125100,22537216500,201500,201000,201500,201000,86
|
|
20241125,125000,22519928500,201000,201000,201500,201000,336
|
|
20241125,124900,22452392000,201000,200500,201500,200500,183
|
|
20241125,124800,22415645500,201000,201000,201000,200500,246
|
|
20241125,124700,22366254000,201000,201000,201000,200500,137
|
|
20241125,124600,22338766000,200500,201000,201000,200500,234
|
|
20241125,124500,22291760000,201000,201000,201500,200500,382
|
|
20241125,124400,22214973500,201000,201000,201500,201000,229
|
|
20241125,124300,22168942500,201000,200500,201500,200500,350
|
|
20241125,124200,22098606000,200500,200500,201000,200500,152
|
|
20241125,124100,22068113500,200500,201000,201000,200500,242
|
|
20241125,124000,22019565500,200500,201000,201000,200500,429
|
|
20241125,123900,21933370000,201000,201000,201500,200500,207
|
|
20241125,123800,21891749000,201000,201000,201000,201000,1010
|
|
20241125,123700,21688739000,201000,201000,201500,200500,2106
|
|
20241125,123600,21265528000,201000,201000,201500,201000,553
|
|
20241125,123500,21154341500,201500,201000,201500,201000,431
|
|
20241125,123400,21067705000,201500,201500,201500,201000,197
|
|
20241125,123300,21028092000,201000,201000,201500,201000,277
|
|
20241125,123200,20972396500,201000,201000,201500,201000,326
|
|
20241125,123100,20906832000,201000,201500,202000,201000,1006
|
|
20241125,123000,20704129000,201500,202000,202000,201500,246
|
|
20241125,122900,20654554000,202000,202000,202000,201500,235
|
|
20241125,122800,20607195000,201500,201500,202000,201500,140
|
|
20241125,122700,20578956000,201500,201500,202000,201500,379
|
|
20241125,122600,20502467000,201500,202000,202000,201500,94
|
|
20241125,122500,20483520500,201500,202000,202000,201500,336
|
|
20241125,122400,20415705000,201500,201500,202000,201500,220
|
|
20241125,122300,20371321000,201500,202000,202000,201500,350
|
|
20241125,122200,20300760500,201500,201500,202000,201500,354
|
|
20241125,122100,20229337500,202000,201500,202000,201500,166
|
|
20241125,122000,20195867000,201500,201500,202000,201500,244
|
|
20241125,121900,20146688500,202000,201500,202000,201500,114
|
|
20241125,121800,20123699000,201500,201500,202000,201500,168
|
|
20241125,121700,20089839500,201500,201500,202000,201500,353
|
|
20241125,121600,20018641000,201500,201500,202000,201500,95
|
|
20241125,121500,19999495000,201500,201500,202000,201500,190
|
|
20241125,121400,19961205500,201500,201500,202000,201500,363
|
|
20241125,121300,19888055000,201500,201500,202000,201500,204
|
|
20241125,121200,19846937000,201500,201500,202000,201500,226
|
|
20241125,121100,19801384000,202000,201500,202000,201500,254
|
|
20241125,121000,19750196000,201500,201500,202000,201500,188
|
|
20241125,120900,19712295000,201500,201500,202000,201500,98
|
|
20241125,120800,19692544500,201500,201500,202000,201500,313
|
|
20241125,120700,19629419500,201500,201500,202000,201500,254
|
|
20241125,120600,19578234000,201500,201500,202000,201500,199
|
|
20241125,120500,19538131000,201500,201500,202000,201500,245
|
|
20241125,120400,19488761500,201500,201500,202000,201500,173
|
|
20241125,120300,19453898000,202000,201500,202000,201500,161
|
|
20241125,120200,19421439000,201500,202000,202000,201500,116
|
|
20241125,120100,19398061500,201500,201500,202500,201500,293
|
|
20241125,120000,19338981500,201500,201500,202000,201500,139
|
|
20241125,115900,19310949000,202000,202000,202500,201500,485
|
|
20241125,115800,19212978500,202000,202000,202500,202000,197
|
|
20241125,115700,19173183000,202000,202000,202500,202000,148
|
|
20241125,115600,19143267000,202000,202000,202500,202000,176
|
|
20241125,115500,19107711000,202000,202000,202500,202000,285
|
|
20241125,115400,19050137500,202000,202000,202500,201500,206
|
|
20241125,115300,19008557500,202000,202000,202500,201500,175
|
|
20241125,115200,18973237500,201500,202000,202000,201500,335
|
|
20241125,115100,18905662500,202000,202000,202000,201500,191
|
|
20241125,115000,18867108000,201500,201500,202000,201500,206
|
|
20241125,114900,18825574500,201500,202000,202500,201500,281
|
|
20241125,114800,18768901500,202000,202000,202500,201500,195
|
|
20241125,114700,18729527000,202000,202000,202500,202000,472
|
|
20241125,114600,18634177500,202000,201500,202000,201500,299
|
|
20241125,114500,18573880500,201500,202000,202500,201500,192
|
|
20241125,114400,18535131000,202000,202000,202500,201500,599
|
|
20241125,114300,18414223000,202000,202000,202000,202000,138
|
|
20241125,114200,18386347000,202000,202500,202500,202000,174
|
|
20241125,114100,18351188500,202000,202000,202000,201500,324
|
|
20241125,114000,18285794500,201500,201500,202000,201500,481
|
|
20241125,113900,18188846500,201500,202000,202000,201500,358
|
|
20241125,113800,18116629500,202000,202000,202500,202000,361
|
|
20241125,113700,18043707000,202000,202000,202500,202000,600
|
|
20241125,113600,17922492500,202000,202000,202500,202000,428
|
|
20241125,113500,17836026500,202000,202000,202500,202000,475
|
|
20241125,113400,17740071500,202000,202000,202500,202000,405
|
|
20241125,113300,17658248000,202000,202500,203000,202000,586
|
|
20241125,113200,17539588500,202500,202500,203000,202500,213
|
|
20241125,113100,17496453000,202500,202500,203000,202500,676
|
|
20241125,113000,17359532500,202500,202500,203000,202500,284
|
|
20241125,112900,17302012000,202500,202500,203000,202500,320
|
|
20241125,112800,17237124000,202500,202500,203000,202500,227
|
|
20241125,112700,17191120000,203000,203500,203500,202500,213
|
|
20241125,112600,17147917000,203000,202500,203500,202500,243
|
|
20241125,112500,17098623000,202500,202500,203000,202500,172
|
|
20241125,112400,17063766500,202500,203000,203000,202500,210
|
|
20241125,112300,17021188000,203000,203000,203500,203000,238
|
|
20241125,112200,16972867500,203000,202500,203000,202500,242
|
|
20241125,112100,16923772000,202500,202500,203000,202500,455
|
|
20241125,112000,16831524500,202500,202500,203000,202500,394
|
|
20241125,111900,16751653500,202500,202500,203000,202500,172
|
|
20241125,111800,16716819500,202500,203000,203000,202500,813
|
|
20241125,111700,16551834000,203500,203000,203500,203000,272
|
|
20241125,111600,16496616000,203000,203000,203500,203000,162
|
|
20241125,111500,16463722000,203500,203000,203500,203000,306
|
|
20241125,111400,16401594000,203000,203000,203500,203000,305
|
|
20241125,111300,16339632000,203000,203000,203500,203000,159
|
|
20241125,111200,16307342500,203000,203000,203500,203000,260
|
|
20241125,111100,16254525000,203000,203500,203500,203000,699
|
|
20241125,111000,16112343000,203500,203500,204000,203500,248
|
|
20241125,110900,16061859500,203500,203500,204000,203500,221
|
|
20241125,110800,16016875500,203500,204000,204000,203500,184
|
|
20241125,110700,15979394000,204000,203500,204000,203500,200
|
|
20241125,110600,15938620000,203500,203500,204000,203500,415
|
|
20241125,110500,15854027500,204000,204000,204500,204000,533
|
|
20241125,110400,15745270500,204000,204000,204500,204000,133
|
|
20241125,110300,15718131000,204000,204000,204500,204000,181
|
|
20241125,110200,15681186000,204000,204500,204500,204000,295
|
|
20241125,110100,15620980500,204500,204000,204500,204000,293
|
|
20241125,110000,15561089000,204500,204500,205000,204000,283
|
|
20241125,105900,15503226000,204500,204000,205000,204000,221
|
|
20241125,105800,15458052000,204000,204500,205500,204000,411
|
|
20241125,105700,15373993500,204500,204500,205000,204500,207
|
|
20241125,105600,15331661500,204500,204500,205000,204500,193
|
|
20241125,105500,15292190000,204500,205500,205500,204500,256
|
|
20241125,105400,15239723000,205500,205500,206000,205000,274
|
|
20241125,105300,15183500500,205500,205000,206000,205000,289
|
|
20241125,105200,15124159500,205000,205000,205500,204500,299
|
|
20241125,105100,15062869000,205000,205000,205500,205000,259
|
|
20241125,105000,15009748500,204500,205500,206000,204500,1647
|
|
20241125,104900,14671998500,205500,205500,206000,205500,323
|
|
20241125,104800,14605609500,205500,206000,206000,205500,248
|
|
20241125,104700,14554531500,206000,206000,206500,206000,225
|
|
20241125,104600,14508169500,206000,206500,207000,206000,301
|
|
20241125,104500,14446028500,206500,207000,207500,206500,155
|
|
20241125,104400,14413980000,207000,207000,207500,206500,369
|
|
20241125,104300,14337589500,207000,206000,207500,205500,952
|
|
20241125,104200,14140820500,206000,206500,206500,206000,588
|
|
20241125,104100,14019620500,206500,206000,207000,206000,457
|
|
20241125,104000,13925175000,206000,206000,206500,206000,293
|
|
20241125,103900,13864805500,206500,206500,207500,206500,889
|
|
20241125,103800,13681001500,206500,206500,207000,206500,252
|
|
20241125,103700,13628952500,206500,206000,207000,205500,494
|
|
20241125,103600,13527025000,205500,206500,207000,205500,628
|
|
20241125,103500,13397573000,207000,206500,207000,206000,562
|
|
20241125,103400,13281478000,206500,205000,207000,205000,732
|
|
20241125,103300,13130764000,205000,204500,206000,204500,575
|
|
20241125,103200,13012795500,204500,204500,205000,204500,214
|
|
20241125,103100,12969014500,204500,204500,204500,204000,606
|
|
20241125,103000,12845169000,204000,204000,204500,204000,547
|
|
20241125,102900,12733469000,204000,204500,205000,204000,270
|
|
20241125,102800,12678300500,204500,204000,205000,204000,542
|
|
20241125,102700,12567387000,204000,204000,204500,203500,366
|
|
20241125,102600,12492708500,204500,204000,204500,204000,298
|
|
20241125,102500,12431906500,204000,204000,204500,203500,257
|
|
20241125,102400,12379498500,204000,204500,204500,203500,422
|
|
20241125,102300,12293405000,204000,204500,204500,204000,350
|
|
20241125,102200,12221945500,204500,204500,205000,204500,216
|
|
20241125,102100,12177765500,204500,204000,205000,204000,513
|
|
20241125,102000,12072771000,204000,204500,205000,204000,453
|
|
20241125,101900,11980188000,204500,203500,205000,203500,924
|
|
20241125,101800,11791449000,204000,203500,204000,203500,258
|
|
20241125,101700,11738945000,203500,203500,204000,203500,234
|
|
20241125,101600,11691320000,203500,203000,204000,203000,248
|
|
20241125,101500,11640876000,203000,203500,203500,203000,489
|
|
20241125,101400,11541465000,203000,203000,203500,203000,358
|
|
20241125,101300,11468782000,203000,202500,203000,202500,177
|
|
20241125,101200,11432913000,202500,202500,203500,202500,462
|
|
20241125,101100,11339214500,203000,202500,203000,202000,452
|
|
20241125,101000,11247757000,202500,202000,203000,202000,437
|
|
20241125,100900,11159354500,202000,201500,202500,201500,619
|
|
20241125,100800,11034380000,201500,202000,202000,201500,460
|
|
20241125,100700,10941577000,202000,202000,202500,202000,485
|
|
20241125,100600,10843606000,202000,202000,203000,202000,851
|
|
20241125,100500,10671340000,202000,202500,202500,202000,827
|
|
20241125,100400,10504283500,202500,202500,203000,202000,604
|
|
20241125,100300,10382051000,202500,202500,203000,202500,370
|
|
20241125,100200,10307124500,202500,202500,203000,202500,333
|
|
20241125,100100,10239680000,202500,202500,203000,202500,360
|
|
20241125,100000,10166778500,202500,202500,203000,202500,290
|
|
20241125,095900,10108041000,202500,203000,203000,202500,319
|
|
20241125,095800,10043376500,203000,203000,203500,203000,461
|
|
20241125,095700,9949793000,203000,202500,203500,202500,320
|
|
20241125,095600,9884878500,203000,203000,203500,202500,336
|
|
20241125,095500,9816677000,203000,203500,204500,203000,461
|
|
20241125,095400,9722941000,203500,203000,203500,202500,522
|
|
20241125,095300,9616990000,203000,203000,203500,202500,336
|
|
20241125,095200,9548801500,203000,204000,204000,203000,1262
|
|
20241125,095100,9291976500,204000,203500,204000,203500,850
|
|
20241125,095000,9118729000,203500,202000,203500,202000,779
|
|
20241125,094900,8960511000,202000,202500,202500,202000,284
|
|
20241125,094800,8903061500,202500,203000,203500,202000,466
|
|
20241125,094700,8808685000,203000,202000,203500,202000,1443
|
|
20241125,094600,8516626500,202500,203000,203000,202000,899
|
|
20241125,094500,8334566000,202000,203500,204000,202000,2480
|
|
20241125,094400,7831180500,203500,203500,204000,203000,583
|
|
20241125,094300,7712641500,203000,203000,203500,203000,1403
|
|
20241125,094200,7427748000,203500,205000,205000,203500,2500
|
|
20241125,094100,6916979000,205000,205500,206000,205000,1675
|
|
20241125,094000,6572983000,205500,206000,206500,205500,518
|
|
20241125,093900,6466253500,206000,206000,206500,206000,462
|
|
20241125,093800,6371069500,206000,206500,206500,206000,386
|
|
20241125,093700,6291487000,206000,206000,207000,206000,239
|
|
20241125,093600,6242164500,206000,206500,207000,206000,281
|
|
20241125,093500,6184180500,206500,206500,206500,206000,345
|
|
20241125,093400,6113035000,206000,206500,206500,206000,333
|
|
20241125,093300,6044408500,206000,206500,207000,206000,329
|
|
20241125,093200,5976564000,206500,206500,207000,206500,351
|
|
20241125,093100,5904074000,206500,206000,207000,206000,1028
|
|
20241125,093000,5692138000,206000,206500,207000,206000,355
|
|
20241125,092900,5618859500,207000,207000,207500,206500,1017
|
|
20241125,092800,5408250500,207000,208500,208500,207000,1011
|
|
20241125,092700,5197901000,208500,208500,209000,208500,944
|
|
20241125,092600,5001062000,208500,208500,209500,208500,395
|
|
20241125,092500,4918484500,208500,208500,209000,208500,274
|
|
20241125,092400,4861272500,208500,209000,209000,208500,188
|
|
20241125,092300,4822013500,209000,209500,209500,208500,738
|
|
20241125,092200,4667768500,209500,211000,211000,209000,1279
|
|
20241125,092100,4398641500,210500,210500,211000,210000,670
|
|
20241125,092000,4257451500,210500,209000,210500,209000,600
|
|
20241125,091900,4131404500,209000,208500,209500,208500,485
|
|
20241125,091800,4030084500,208500,208500,209000,208500,302
|
|
20241125,091700,3967108000,208500,208500,208500,208000,364
|
|
20241125,091600,3891228000,208500,208000,208500,208000,384
|
|
20241125,091500,3811217500,208000,208500,209000,207500,230
|
|
20241125,091400,3763365500,208500,208000,208500,208000,860
|
|
20241125,091300,3584374000,208000,208000,208500,208000,414
|
|
20241125,091200,3498212500,208000,208000,208500,207500,556
|
|
20241125,091100,3382649500,208000,207500,208000,207000,971
|
|
20241125,091000,3180840000,207500,208000,208000,207500,157
|
|
20241125,090900,3148260000,207500,207500,207500,207000,338
|
|
20241125,090800,3078186000,207500,207000,208000,207000,238
|
|
20241125,090700,3028791000,207000,207500,207500,207000,262
|
|
20241125,090600,2974472000,207500,208000,208000,207000,1102
|
|
20241125,090500,2746164000,207500,206000,208000,206000,1638
|
|
20241125,090400,2407077500,206000,207000,207000,205000,2295
|
|
20241125,090300,1934011000,207000,207500,208000,206500,2152
|
|
20241125,090200,1488644500,207500,208000,209000,207000,1789
|
|
20241125,090100,1117379500,209000,211000,212500,208000,1901
|
|
20241125,090000,718761000,211000,208500,212500,208000,3375
|