735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,211200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,211100,15871206000,205500,205500,205500,205500,0
|
|
20241126,211000,15871206000,205500,205500,205500,205500,0
|
|
20241126,210900,15871206000,205500,205500,205500,205500,0
|
|
20241126,210800,15871206000,205500,205500,205500,205500,0
|
|
20241126,210700,15871206000,205500,205500,205500,205500,0
|
|
20241126,210600,15871206000,205500,205500,205500,205500,0
|
|
20241126,210500,15871206000,205500,205500,205500,205500,0
|
|
20241126,210400,15871206000,205500,205500,205500,205500,0
|
|
20241126,210300,15871206000,205500,205500,205500,205500,0
|
|
20241126,210200,15871206000,205500,205500,205500,205500,0
|
|
20241126,210100,15871206000,205500,205500,205500,205500,0
|
|
20241126,210000,15871206000,205500,205500,205500,205500,0
|
|
20241126,205900,15871206000,205500,205500,205500,205500,0
|
|
20241126,205800,15871206000,205500,205500,205500,205500,0
|
|
20241126,205700,15871206000,205500,205500,205500,205500,0
|
|
20241126,205600,15871206000,205500,205500,205500,205500,0
|
|
20241126,205500,15871206000,205500,205500,205500,205500,0
|
|
20241126,205400,15871206000,205500,205500,205500,205500,0
|
|
20241126,205300,15871206000,205500,205500,205500,205500,0
|
|
20241126,205200,15871206000,205500,205500,205500,205500,0
|
|
20241126,205100,15871206000,205500,205500,205500,205500,0
|
|
20241126,205000,15871206000,205500,205500,205500,205500,0
|
|
20241126,204900,15871206000,205500,205500,205500,205500,0
|
|
20241126,204800,15871206000,205500,205500,205500,205500,0
|
|
20241126,204700,15871206000,205500,205500,205500,205500,0
|
|
20241126,204600,15871206000,205500,205500,205500,205500,0
|
|
20241126,204500,15871206000,205500,205500,205500,205500,0
|
|
20241126,204400,15871206000,205500,205500,205500,205500,0
|
|
20241126,204300,15871206000,205500,205500,205500,205500,0
|
|
20241126,204200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,204100,15871206000,205500,205500,205500,205500,0
|
|
20241126,204000,15871206000,205500,205500,205500,205500,0
|
|
20241126,203900,15871206000,205500,205500,205500,205500,0
|
|
20241126,203800,15871206000,205500,205500,205500,205500,0
|
|
20241126,203700,15871206000,205500,205500,205500,205500,0
|
|
20241126,203600,15871206000,205500,205500,205500,205500,0
|
|
20241126,203500,15871206000,205500,205500,205500,205500,0
|
|
20241126,203400,15871206000,205500,205500,205500,205500,0
|
|
20241126,203300,15871206000,205500,205500,205500,205500,0
|
|
20241126,203200,15871206000,205500,205500,205500,205500,0
|
|
20241126,203100,15871206000,205500,205500,205500,205500,0
|
|
20241126,203000,15871206000,205500,205500,205500,205500,0
|
|
20241126,202900,15871206000,205500,205500,205500,205500,0
|
|
20241126,202800,15871206000,205500,205500,205500,205500,0
|
|
20241126,202700,15871206000,205500,205500,205500,205500,0
|
|
20241126,202600,15871206000,205500,205500,205500,205500,0
|
|
20241126,202500,15871206000,205500,205500,205500,205500,0
|
|
20241126,202400,15871206000,205500,205500,205500,205500,0
|
|
20241126,202300,15871206000,205500,205500,205500,205500,0
|
|
20241126,202200,15871206000,205500,205500,205500,205500,0
|
|
20241126,202100,15871206000,205500,205500,205500,205500,0
|
|
20241126,202000,15871206000,205500,205500,205500,205500,0
|
|
20241126,201900,15871206000,205500,205500,205500,205500,0
|
|
20241126,201800,15871206000,205500,205500,205500,205500,0
|
|
20241126,201700,15871206000,205500,205500,205500,205500,0
|
|
20241126,201600,15871206000,205500,205500,205500,205500,0
|
|
20241126,201500,15871206000,205500,205500,205500,205500,0
|
|
20241126,201400,15871206000,205500,205500,205500,205500,0
|
|
20241126,201300,15871206000,205500,205500,205500,205500,0
|
|
20241126,201200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,201100,15871206000,205500,205500,205500,205500,0
|
|
20241126,201000,15871206000,205500,205500,205500,205500,0
|
|
20241126,200900,15871206000,205500,205500,205500,205500,0
|
|
20241126,200800,15871206000,205500,205500,205500,205500,0
|
|
20241126,200700,15871206000,205500,205500,205500,205500,0
|
|
20241126,200600,15871206000,205500,205500,205500,205500,0
|
|
20241126,200500,15871206000,205500,205500,205500,205500,0
|
|
20241126,200400,15871206000,205500,205500,205500,205500,0
|
|
20241126,200300,15871206000,205500,205500,205500,205500,0
|
|
20241126,200200,15871206000,205500,205500,205500,205500,0
|
|
20241126,200100,15871206000,205500,205500,205500,205500,0
|
|
20241126,200000,15871206000,205500,205500,205500,205500,0
|
|
20241126,195900,15871206000,205500,205500,205500,205500,0
|
|
20241126,195800,15871206000,205500,205500,205500,205500,0
|
|
20241126,195700,15871206000,205500,205500,205500,205500,0
|
|
20241126,195600,15871206000,205500,205500,205500,205500,0
|
|
20241126,195500,15871206000,205500,205500,205500,205500,0
|
|
20241126,195400,15871206000,205500,205500,205500,205500,0
|
|
20241126,195300,15871206000,205500,205500,205500,205500,0
|
|
20241126,195200,15871206000,205500,205500,205500,205500,0
|
|
20241126,195100,15871206000,205500,205500,205500,205500,0
|
|
20241126,195000,15871206000,205500,205500,205500,205500,0
|
|
20241126,194900,15871206000,205500,205500,205500,205500,0
|
|
20241126,194800,15871206000,205500,205500,205500,205500,0
|
|
20241126,194700,15871206000,205500,205500,205500,205500,0
|
|
20241126,194600,15871206000,205500,205500,205500,205500,0
|
|
20241126,194500,15871206000,205500,205500,205500,205500,0
|
|
20241126,194400,15871206000,205500,205500,205500,205500,0
|
|
20241126,194300,15871206000,205500,205500,205500,205500,0
|
|
20241126,194200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,194100,15871206000,205500,205500,205500,205500,0
|
|
20241126,194000,15871206000,205500,205500,205500,205500,0
|
|
20241126,193900,15871206000,205500,205500,205500,205500,0
|
|
20241126,193800,15871206000,205500,205500,205500,205500,0
|
|
20241126,193700,15871206000,205500,205500,205500,205500,0
|
|
20241126,193600,15871206000,205500,205500,205500,205500,0
|
|
20241126,193500,15871206000,205500,205500,205500,205500,0
|
|
20241126,193400,15871206000,205500,205500,205500,205500,0
|
|
20241126,193300,15871206000,205500,205500,205500,205500,0
|
|
20241126,193200,15871206000,205500,205500,205500,205500,0
|
|
20241126,193100,15871206000,205500,205500,205500,205500,0
|
|
20241126,193000,15871206000,205500,205500,205500,205500,0
|
|
20241126,192900,15871206000,205500,205500,205500,205500,0
|
|
20241126,192800,15871206000,205500,205500,205500,205500,0
|
|
20241126,192700,15871206000,205500,205500,205500,205500,0
|
|
20241126,192600,15871206000,205500,205500,205500,205500,0
|
|
20241126,192500,15871206000,205500,205500,205500,205500,0
|
|
20241126,192400,15871206000,205500,205500,205500,205500,0
|
|
20241126,192300,15871206000,205500,205500,205500,205500,0
|
|
20241126,192200,15871206000,205500,205500,205500,205500,0
|
|
20241126,192100,15871206000,205500,205500,205500,205500,0
|
|
20241126,192000,15871206000,205500,205500,205500,205500,0
|
|
20241126,191900,15871206000,205500,205500,205500,205500,0
|
|
20241126,191800,15871206000,205500,205500,205500,205500,0
|
|
20241126,191700,15871206000,205500,205500,205500,205500,0
|
|
20241126,191600,15871206000,205500,205500,205500,205500,0
|
|
20241126,191500,15871206000,205500,205500,205500,205500,0
|
|
20241126,191400,15871206000,205500,205500,205500,205500,0
|
|
20241126,191300,15871206000,205500,205500,205500,205500,0
|
|
20241126,191200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,191100,15871206000,205500,205500,205500,205500,0
|
|
20241126,191000,15871206000,205500,205500,205500,205500,0
|
|
20241126,190900,15871206000,205500,205500,205500,205500,0
|
|
20241126,190800,15871206000,205500,205500,205500,205500,0
|
|
20241126,190700,15871206000,205500,205500,205500,205500,0
|
|
20241126,190600,15871206000,205500,205500,205500,205500,0
|
|
20241126,190500,15871206000,205500,205500,205500,205500,0
|
|
20241126,190400,15871206000,205500,205500,205500,205500,0
|
|
20241126,190300,15871206000,205500,205500,205500,205500,0
|
|
20241126,190200,15871206000,205500,205500,205500,205500,0
|
|
20241126,190100,15871206000,205500,205500,205500,205500,0
|
|
20241126,190000,15871206000,205500,205500,205500,205500,0
|
|
20241126,185900,15871206000,205500,205500,205500,205500,0
|
|
20241126,185800,15871206000,205500,205500,205500,205500,0
|
|
20241126,185700,15871206000,205500,205500,205500,205500,0
|
|
20241126,185600,15871206000,205500,205500,205500,205500,0
|
|
20241126,185500,15871206000,205500,205500,205500,205500,0
|
|
20241126,185400,15871206000,205500,205500,205500,205500,0
|
|
20241126,185300,15871206000,205500,205500,205500,205500,0
|
|
20241126,185200,15871206000,205500,205500,205500,205500,0
|
|
20241126,185100,15871206000,205500,205500,205500,205500,0
|
|
20241126,185000,15871206000,205500,205500,205500,205500,0
|
|
20241126,184900,15871206000,205500,205500,205500,205500,0
|
|
20241126,184800,15871206000,205500,205500,205500,205500,0
|
|
20241126,184700,15871206000,205500,205500,205500,205500,0
|
|
20241126,184600,15871206000,205500,205500,205500,205500,0
|
|
20241126,184500,15871206000,205500,205500,205500,205500,0
|
|
20241126,184400,15871206000,205500,205500,205500,205500,0
|
|
20241126,184300,15871206000,205500,205500,205500,205500,0
|
|
20241126,184200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,184100,15871206000,205500,205500,205500,205500,0
|
|
20241126,184000,15871206000,205500,205500,205500,205500,0
|
|
20241126,183900,15871206000,205500,205500,205500,205500,0
|
|
20241126,183800,15871206000,205500,205500,205500,205500,0
|
|
20241126,183700,15871206000,205500,205500,205500,205500,0
|
|
20241126,183600,15871206000,205500,205500,205500,205500,0
|
|
20241126,183500,15871206000,205500,205500,205500,205500,0
|
|
20241126,183400,15871206000,205500,205500,205500,205500,0
|
|
20241126,183300,15871206000,205500,205500,205500,205500,0
|
|
20241126,183200,15871206000,205500,205500,205500,205500,0
|
|
20241126,183100,15871206000,205500,205500,205500,205500,0
|
|
20241126,183000,15871206000,205500,205500,205500,205500,0
|
|
20241126,182900,15871206000,205500,205500,205500,205500,0
|
|
20241126,182800,15871206000,205500,205500,205500,205500,0
|
|
20241126,182700,15871206000,205500,205500,205500,205500,0
|
|
20241126,182600,15871206000,205500,205500,205500,205500,0
|
|
20241126,182500,15871206000,205500,205500,205500,205500,0
|
|
20241126,182400,15871206000,205500,205500,205500,205500,0
|
|
20241126,182300,15871206000,205500,205500,205500,205500,0
|
|
20241126,182200,15871206000,205500,205500,205500,205500,0
|
|
20241126,182100,15871206000,205500,205500,205500,205500,0
|
|
20241126,182000,15871206000,205500,205500,205500,205500,0
|
|
20241126,181900,15871206000,205500,205500,205500,205500,0
|
|
20241126,181800,15871206000,205500,205500,205500,205500,0
|
|
20241126,181700,15871206000,205500,205500,205500,205500,0
|
|
20241126,181600,15871206000,205500,205500,205500,205500,0
|
|
20241126,181500,15871206000,205500,205500,205500,205500,0
|
|
20241126,181400,15871206000,205500,205500,205500,205500,0
|
|
20241126,181300,15871206000,205500,205500,205500,205500,0
|
|
20241126,181200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,181100,15871206000,205500,205500,205500,205500,0
|
|
20241126,181000,15871206000,205500,205500,205500,205500,0
|
|
20241126,180900,15871206000,205500,205500,205500,205500,0
|
|
20241126,180800,15871206000,205500,205500,205500,205500,0
|
|
20241126,180700,15871206000,205500,205500,205500,205500,0
|
|
20241126,180600,15871206000,205500,205500,205500,205500,0
|
|
20241126,180500,15871206000,205500,205500,205500,205500,0
|
|
20241126,180400,15871206000,205500,205500,205500,205500,0
|
|
20241126,180300,15871206000,205500,205500,205500,205500,0
|
|
20241126,180200,15871206000,205500,205500,205500,205500,0
|
|
20241126,180100,15871206000,205500,205500,205500,205500,0
|
|
20241126,180000,15871206000,205500,205500,205500,205500,0
|
|
20241126,175900,15871206000,205500,205500,205500,205500,0
|
|
20241126,175800,15871206000,205500,205500,205500,205500,0
|
|
20241126,175700,15871206000,205500,205500,205500,205500,0
|
|
20241126,175600,15871206000,205500,205500,205500,205500,0
|
|
20241126,175500,15871206000,205500,205500,205500,205500,0
|
|
20241126,175400,15871206000,205500,205500,205500,205500,0
|
|
20241126,175300,15871206000,205500,205500,205500,205500,0
|
|
20241126,175200,15871206000,205500,205500,205500,205500,0
|
|
20241126,175100,15871206000,205500,205500,205500,205500,0
|
|
20241126,175000,15871206000,205500,205500,205500,205500,0
|
|
20241126,174900,15871206000,205500,205500,205500,205500,0
|
|
20241126,174800,15871206000,205500,205500,205500,205500,0
|
|
20241126,174700,15871206000,205500,205500,205500,205500,0
|
|
20241126,174600,15871206000,205500,205500,205500,205500,0
|
|
20241126,174500,15871206000,205500,205500,205500,205500,0
|
|
20241126,174400,15871206000,205500,205500,205500,205500,0
|
|
20241126,174300,15871206000,205500,205500,205500,205500,0
|
|
20241126,174200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,174100,15871206000,205500,205500,205500,205500,0
|
|
20241126,174000,15871206000,205500,205500,205500,205500,0
|
|
20241126,173900,15871206000,205500,205500,205500,205500,0
|
|
20241126,173800,15871206000,205500,205500,205500,205500,0
|
|
20241126,173700,15871206000,205500,205500,205500,205500,0
|
|
20241126,173600,15871206000,205500,205500,205500,205500,0
|
|
20241126,173500,15871206000,205500,205500,205500,205500,0
|
|
20241126,173400,15871206000,205500,205500,205500,205500,0
|
|
20241126,173300,15871206000,205500,205500,205500,205500,0
|
|
20241126,173200,15871206000,205500,205500,205500,205500,0
|
|
20241126,173100,15871206000,205500,205500,205500,205500,0
|
|
20241126,173000,15871206000,205500,205500,205500,205500,0
|
|
20241126,172900,15871206000,205500,205500,205500,205500,0
|
|
20241126,172800,15871206000,205500,205500,205500,205500,0
|
|
20241126,172700,15871206000,205500,205500,205500,205500,0
|
|
20241126,172600,15871206000,205500,205500,205500,205500,0
|
|
20241126,172500,15871206000,205500,205500,205500,205500,0
|
|
20241126,172400,15871206000,205500,205500,205500,205500,0
|
|
20241126,172300,15871206000,205500,205500,205500,205500,0
|
|
20241126,172200,15871206000,205500,205500,205500,205500,0
|
|
20241126,172100,15871206000,205500,205500,205500,205500,0
|
|
20241126,172000,15871206000,205500,205500,205500,205500,0
|
|
20241126,171900,15871206000,205500,205500,205500,205500,0
|
|
20241126,171800,15871206000,205500,205500,205500,205500,0
|
|
20241126,171700,15871206000,205500,205500,205500,205500,0
|
|
20241126,171600,15871206000,205500,205500,205500,205500,0
|
|
20241126,171500,15871206000,205500,205500,205500,205500,0
|
|
20241126,171400,15871206000,205500,205500,205500,205500,0
|
|
20241126,171300,15871206000,205500,205500,205500,205500,0
|
|
20241126,171200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,171100,15871206000,205500,205500,205500,205500,0
|
|
20241126,171000,15871206000,205500,205500,205500,205500,0
|
|
20241126,170900,15871206000,205500,205500,205500,205500,0
|
|
20241126,170800,15871206000,205500,205500,205500,205500,0
|
|
20241126,170700,15871206000,205500,205500,205500,205500,0
|
|
20241126,170600,15871206000,205500,205500,205500,205500,0
|
|
20241126,170500,15871206000,205500,205500,205500,205500,0
|
|
20241126,170400,15871206000,205500,205500,205500,205500,0
|
|
20241126,170300,15871206000,205500,205500,205500,205500,0
|
|
20241126,170200,15871206000,205500,205500,205500,205500,0
|
|
20241126,170100,15871206000,205500,205500,205500,205500,0
|
|
20241126,170000,15871206000,205500,205500,205500,205500,0
|
|
20241126,165900,15871206000,205500,205500,205500,205500,0
|
|
20241126,165800,15871206000,205500,205500,205500,205500,0
|
|
20241126,165700,15871206000,205500,205500,205500,205500,0
|
|
20241126,165600,15871206000,205500,205500,205500,205500,0
|
|
20241126,165500,15871206000,205500,205500,205500,205500,0
|
|
20241126,165400,15871206000,205500,205500,205500,205500,0
|
|
20241126,165300,15871206000,205500,205500,205500,205500,0
|
|
20241126,165200,15871206000,205500,205500,205500,205500,0
|
|
20241126,165100,15871206000,205500,205500,205500,205500,0
|
|
20241126,165000,15871206000,205500,205500,205500,205500,0
|
|
20241126,164900,15871206000,205500,205500,205500,205500,0
|
|
20241126,164800,15871206000,205500,205500,205500,205500,0
|
|
20241126,164700,15871206000,205500,205500,205500,205500,0
|
|
20241126,164600,15871206000,205500,205500,205500,205500,0
|
|
20241126,164500,15871206000,205500,205500,205500,205500,0
|
|
20241126,164400,15871206000,205500,205500,205500,205500,0
|
|
20241126,164300,15871206000,205500,205500,205500,205500,0
|
|
20241126,164200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,164100,15871206000,205500,205500,205500,205500,0
|
|
20241126,164000,15871206000,205500,205500,205500,205500,0
|
|
20241126,163900,15871206000,205500,205500,205500,205500,0
|
|
20241126,163800,15871206000,205500,205500,205500,205500,0
|
|
20241126,163700,15871206000,205500,205500,205500,205500,0
|
|
20241126,163600,15871206000,205500,205500,205500,205500,0
|
|
20241126,163500,15871206000,205500,205500,205500,205500,0
|
|
20241126,163400,15871206000,205500,205500,205500,205500,0
|
|
20241126,163300,15871206000,205500,205500,205500,205500,0
|
|
20241126,163200,15871206000,205500,205500,205500,205500,0
|
|
20241126,163100,15871206000,205500,205500,205500,205500,0
|
|
20241126,163000,15871206000,205500,205500,205500,205500,0
|
|
20241126,162900,15871206000,205500,205500,205500,205500,0
|
|
20241126,162800,15871206000,205500,205500,205500,205500,0
|
|
20241126,162700,15871206000,205500,205500,205500,205500,0
|
|
20241126,162600,15871206000,205500,205500,205500,205500,0
|
|
20241126,162500,15871206000,205500,205500,205500,205500,0
|
|
20241126,162400,15871206000,205500,205500,205500,205500,0
|
|
20241126,162300,15871206000,205500,205500,205500,205500,0
|
|
20241126,162200,15871206000,205500,205500,205500,205500,0
|
|
20241126,162100,15871206000,205500,205500,205500,205500,0
|
|
20241126,162000,15871206000,205500,205500,205500,205500,0
|
|
20241126,161900,15871206000,205500,205500,205500,205500,0
|
|
20241126,161800,15871206000,205500,205500,205500,205500,0
|
|
20241126,161700,15871206000,205500,205500,205500,205500,0
|
|
20241126,161600,15871206000,205500,205500,205500,205500,0
|
|
20241126,161500,15871206000,205500,205500,205500,205500,0
|
|
20241126,161400,15871206000,205500,205500,205500,205500,0
|
|
20241126,161300,15871206000,205500,205500,205500,205500,0
|
|
20241126,161200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,161100,15871206000,205500,205500,205500,205500,0
|
|
20241126,161000,15871206000,205500,205500,205500,205500,0
|
|
20241126,160900,15871206000,205500,205500,205500,205500,0
|
|
20241126,160800,15871206000,205500,205500,205500,205500,0
|
|
20241126,160700,15871206000,205500,205500,205500,205500,0
|
|
20241126,160600,15871206000,205500,205500,205500,205500,0
|
|
20241126,160500,15871206000,205500,205500,205500,205500,0
|
|
20241126,160400,15871206000,205500,205500,205500,205500,0
|
|
20241126,160300,15871206000,205500,205500,205500,205500,0
|
|
20241126,160200,15871206000,205500,205500,205500,205500,0
|
|
20241126,160100,15871206000,205500,205500,205500,205500,0
|
|
20241126,160000,15871206000,205500,205500,205500,205500,0
|
|
20241126,155900,15871206000,205500,205500,205500,205500,0
|
|
20241126,155800,15871206000,205500,205500,205500,205500,0
|
|
20241126,155700,15871206000,205500,205500,205500,205500,0
|
|
20241126,155600,15871206000,205500,205500,205500,205500,0
|
|
20241126,155500,15871206000,205500,205500,205500,205500,0
|
|
20241126,155400,15871206000,205500,205500,205500,205500,0
|
|
20241126,155300,15871206000,205500,205500,205500,205500,0
|
|
20241126,155200,15871206000,205500,205500,205500,205500,0
|
|
20241126,155100,15871206000,205500,205500,205500,205500,0
|
|
20241126,155000,15871206000,205500,205500,205500,205500,0
|
|
20241126,154900,15871206000,205500,205500,205500,205500,0
|
|
20241126,154800,15871206000,205500,205500,205500,205500,0
|
|
20241126,154700,15871206000,205500,205500,205500,205500,0
|
|
20241126,154600,15871206000,205500,205500,205500,205500,0
|
|
20241126,154500,15871206000,205500,205500,205500,205500,0
|
|
20241126,154400,15871206000,205500,205500,205500,205500,0
|
|
20241126,154300,15871206000,205500,205500,205500,205500,0
|
|
20241126,154200,15871206000,205500,205500,205500,205500,2717
|
|
20241126,154100,15871206000,205500,205500,205500,205500,0
|
|
20241126,154000,15871206000,205500,205500,205500,205500,0
|
|
20241126,153900,15871206000,205500,205500,205500,205500,0
|
|
20241126,153800,15871206000,205500,205500,205500,205500,0
|
|
20241126,153700,15871206000,205500,205500,205500,205500,0
|
|
20241126,153600,15871206000,205500,205500,205500,205500,0
|
|
20241126,153500,15871206000,205500,205500,205500,205500,0
|
|
20241126,153400,15871206000,205500,205500,205500,205500,0
|
|
20241126,153300,15871206000,205500,205500,205500,205500,0
|
|
20241126,153200,15871206000,205500,205500,205500,205500,0
|
|
20241126,153100,15871206000,205500,205500,205500,205500,0
|
|
20241126,153000,15871206000,205500,205500,205500,205500,2717
|
|
20241126,152900,15312862500,204500,204500,204500,204500,0
|
|
20241126,152800,15312862500,204500,204500,204500,204500,0
|
|
20241126,152700,15312862500,204500,204500,204500,204500,0
|
|
20241126,152600,15312862500,204500,204500,204500,204500,0
|
|
20241126,152500,15312862500,204500,204500,204500,204500,0
|
|
20241126,152400,15312862500,204500,204500,204500,204500,0
|
|
20241126,152300,15312862500,204500,204500,204500,204500,0
|
|
20241126,152200,15312862500,204500,204500,204500,204500,0
|
|
20241126,152100,15312862500,204500,204500,204500,204500,0
|
|
20241126,152000,15312862500,204500,204500,204500,204500,0
|
|
20241126,151900,15312862500,204500,204500,205000,204000,767
|
|
20241126,151800,15156019500,204500,205000,205000,204500,1090
|
|
20241126,151700,14933084000,204500,204500,205000,204500,962
|
|
20241126,151600,14736284500,204500,205000,205000,204500,135
|
|
20241126,151500,14708633000,205000,205000,205000,204500,130
|
|
20241126,151400,14681995500,205000,205000,205000,204500,132
|
|
20241126,151300,14654955500,205000,205000,205000,204500,86
|
|
20241126,151200,14637336000,205000,204500,205000,204500,174
|
|
20241126,151100,14601708500,205000,204500,205000,204500,50
|
|
20241126,151000,14591479000,205000,205000,205000,204500,37
|
|
20241126,150900,14583896500,205000,205000,205500,204500,59
|
|
20241126,150800,14571807500,205000,205000,205500,205000,147
|
|
20241126,150700,14541662000,205000,205000,205500,205000,120
|
|
20241126,150600,14517042500,205000,205000,205500,205000,702
|
|
20241126,150500,14373121500,205500,205000,205500,205000,72
|
|
20241126,150400,14358356000,205000,205500,205500,205000,214
|
|
20241126,150300,14314443500,205500,205500,205500,205000,170
|
|
20241126,150200,14279571000,205000,205000,205500,205000,248
|
|
20241126,150100,14228726500,205500,205500,205500,205500,163
|
|
20241126,150000,14195230000,205500,205500,205500,205000,1229
|
|
20241126,145900,13943223500,205000,205500,205500,205000,276
|
|
20241126,145800,13886641000,205000,205000,205500,205000,235
|
|
20241126,145700,13838463000,205500,205000,205500,205000,109
|
|
20241126,145600,13816065500,205000,205500,205500,205000,85
|
|
20241126,145500,13798605500,205500,205000,205500,205000,47
|
|
20241126,145400,13788959500,205500,205500,205500,205000,92
|
|
20241126,145300,13770055500,205000,205500,205500,205000,93
|
|
20241126,145200,13750951000,205000,205500,205500,205000,42
|
|
20241126,145100,13742324500,205500,205500,205500,205000,46
|
|
20241126,145000,13732882500,205500,205500,205500,205000,52
|
|
20241126,144900,13722200000,205500,205000,205500,205000,36
|
|
20241126,144800,13714812500,205000,205500,205500,205000,173
|
|
20241126,144700,13679266500,205500,205000,205500,204500,151
|
|
20241126,144600,13648298000,205000,204500,205000,204500,187
|
|
20241126,144500,13609970000,205000,205000,205000,204500,30
|
|
20241126,144400,13603824000,205000,204500,205000,204500,41
|
|
20241126,144300,13595431000,204500,205000,205000,204500,121
|
|
20241126,144200,13570627000,204500,205000,205000,204500,54
|
|
20241126,144100,13559563500,205500,205500,205500,204500,42
|
|
20241126,144000,13550956000,205000,205000,205500,204500,207
|
|
20241126,143900,13508511000,205000,204500,205000,204500,119
|
|
20241126,143800,13484119500,205000,205000,205000,204500,51
|
|
20241126,143700,13473675000,205000,205000,205000,204500,50
|
|
20241126,143600,13463431000,204500,205000,205000,204500,18
|
|
20241126,143500,13459748500,205000,205500,205500,205000,368
|
|
20241126,143400,13384294500,205000,205500,205500,205000,15
|
|
20241126,143300,13381217000,205500,205500,205500,205000,65
|
|
20241126,143200,13367870000,205500,205500,205500,205000,44
|
|
20241126,143100,13358844000,205000,205500,205500,205000,31
|
|
20241126,143000,13352480000,205000,204500,205500,204500,133
|
|
20241126,142900,13325221000,205000,205000,205000,204500,51
|
|
20241126,142800,13314773500,205000,205000,205000,204500,122
|
|
20241126,142700,13289791000,205000,205000,205000,204500,121
|
|
20241126,142600,13265028500,204500,204500,205000,204500,144
|
|
20241126,142500,13235547500,204500,204500,205000,204500,89
|
|
20241126,142400,13217309000,204500,204500,205000,204500,15
|
|
20241126,142300,13214240000,204500,205500,205500,204500,96
|
|
20241126,142200,13194562000,205000,205000,205500,205000,171
|
|
20241126,142100,13159506000,205000,205000,205500,205000,317
|
|
20241126,142000,13094519000,205500,205000,205500,205000,57
|
|
20241126,141900,13082817500,205000,205500,205500,205000,116
|
|
20241126,141800,13059035500,205500,205000,205500,205000,138
|
|
20241126,141700,13030733000,205500,205000,205500,205000,39
|
|
20241126,141600,13022723500,205000,205500,205500,205000,21
|
|
20241126,141500,13018415500,205000,205000,205500,205000,81
|
|
20241126,141400,13001804000,205500,205500,205500,205000,20
|
|
20241126,141300,12997699000,205000,205000,205500,205000,46
|
|
20241126,141200,12988254000,205500,205000,205500,205000,42
|
|
20241126,141100,12979631500,205500,206000,206000,205000,423
|
|
20241126,141000,12892702000,206000,205500,206000,205000,79
|
|
20241126,140900,12876466000,205000,205000,205500,205000,27
|
|
20241126,140800,12870926500,205500,205000,205500,205000,50
|
|
20241126,140700,12860670500,205500,205500,205500,205000,62
|
|
20241126,140600,12847938500,205500,205000,205500,205000,44
|
|
20241126,140500,12838899000,205500,205000,205500,205000,39
|
|
20241126,140400,12830894000,205000,205000,205500,205000,26
|
|
20241126,140300,12825562500,205000,205500,205500,205000,53
|
|
20241126,140200,12814681000,205000,205000,205500,205000,22
|
|
20241126,140100,12810168500,205500,205000,205500,205000,27
|
|
20241126,140000,12804632000,205500,205500,205500,205000,136
|
|
20241126,135900,12776711000,205000,205000,205000,204500,505
|
|
20241126,135800,12673188500,205000,204500,205000,204500,25
|
|
20241126,135700,12668071500,205000,204500,205000,204500,58
|
|
20241126,135600,12656190500,204500,204500,205000,204500,22
|
|
20241126,135500,12651691000,204500,205000,205000,204500,45
|
|
20241126,135400,12642487000,204500,204500,205000,204500,41
|
|
20241126,135300,12634092000,204500,204000,204500,204000,127
|
|
20241126,135200,12608138000,204500,204000,204500,204000,61
|
|
20241126,135100,12595665500,204000,204000,204500,204000,53
|
|
20241126,135000,12584834500,204500,204500,205000,204000,80
|
|
20241126,134900,12568478000,205000,205000,205000,204000,589
|
|
20241126,134800,12448205500,204500,204500,205000,204500,12
|
|
20241126,134700,12445748500,205000,204500,205000,204500,82
|
|
20241126,134600,12428966500,204500,205500,205500,204000,2457
|
|
20241126,134500,11925410000,205500,205500,206000,205500,35
|
|
20241126,134400,11918215000,205500,206000,206000,205500,14
|
|
20241126,134300,11915334500,205500,206000,206000,205500,76
|
|
20241126,134200,11899692000,206000,206000,206000,205500,46
|
|
20241126,134100,11890222500,206000,206000,206000,205500,24
|
|
20241126,134000,11885282000,206000,205500,206000,205000,175
|
|
20241126,133900,11849319500,205500,205500,205500,205000,57
|
|
20241126,133800,11837615500,205500,205500,205500,205000,32
|
|
20241126,133700,11831050000,205500,205500,205500,205000,43
|
|
20241126,133600,11822215500,205500,205000,205500,205000,24
|
|
20241126,133500,11817291000,205500,205000,205500,205000,30
|
|
20241126,133400,11811135500,205500,205500,205500,205000,63
|
|
20241126,133300,11798204000,205500,205000,205500,205000,108
|
|
20241126,133200,11776029500,205000,206000,206000,205000,38
|
|
20241126,133100,11768230000,205500,206000,206000,205500,169
|
|
20241126,133000,11733497000,206000,206000,206000,205500,43
|
|
20241126,132900,11724643500,206000,206000,206000,205500,31
|
|
20241126,132800,11718261500,206000,206000,206000,205500,36
|
|
20241126,132700,11710855500,206500,206000,206500,205500,55
|
|
20241126,132600,11699524500,206000,206000,206000,205500,15
|
|
20241126,132500,11696436500,205500,205000,206500,205000,640
|
|
20241126,132400,11564738500,205500,205500,205500,205000,84
|
|
20241126,132300,11547477000,205000,205000,205500,205000,69
|
|
20241126,132200,11533313500,205000,205000,205500,205000,29
|
|
20241126,132100,11527366000,205500,205000,205500,205000,81
|
|
20241126,132000,11510759000,205000,204500,205500,204500,37
|
|
20241126,131900,11503177500,205500,205500,205500,204500,675
|
|
20241126,131800,11365094500,205000,205500,206000,205000,926
|
|
20241126,131700,11175095500,205500,206500,206500,205500,87
|
|
20241126,131600,11157162000,206000,206000,206500,206000,37
|
|
20241126,131500,11149539000,206000,206000,206500,206000,16
|
|
20241126,131400,11146242500,206000,206000,206000,206000,189
|
|
20241126,131300,11107308500,206000,206000,206500,206000,211
|
|
20241126,131200,11063816500,206000,206500,206500,206000,39
|
|
20241126,131100,11055770500,206500,206000,206500,206000,28
|
|
20241126,131000,11049998500,206000,206500,206500,206000,45
|
|
20241126,130900,11040717000,206500,206500,206500,206000,176
|
|
20241126,130800,11004459000,206000,206500,206500,206000,26
|
|
20241126,130700,10999102000,206500,206500,207000,206500,154
|
|
20241126,130600,10967281500,206500,206500,207000,206500,185
|
|
20241126,130500,10929078500,206500,207000,207000,206500,67
|
|
20241126,130400,10915229500,207000,206500,207000,206500,14
|
|
20241126,130300,10912335000,207000,206500,207000,206500,82
|
|
20241126,130200,10895376000,207000,206500,207000,206500,23
|
|
20241126,130100,10890620000,207000,207000,207000,206500,16
|
|
20241126,130000,10887309000,207000,206500,207000,206500,39
|
|
20241126,125900,10879240500,206500,207000,207000,206500,29
|
|
20241126,125800,10873248000,207000,207000,207000,206500,10
|
|
20241126,125700,10871182000,207000,207000,207000,206500,38
|
|
20241126,125600,10863322500,206500,206500,207000,206500,61
|
|
20241126,125500,10850716000,207000,206500,207000,206500,31
|
|
20241126,125400,10844314000,206500,206500,206500,206000,50
|
|
20241126,125300,10833996000,207000,206500,207000,206500,165
|
|
20241126,125200,10799902500,206500,206500,207000,206500,109
|
|
20241126,125100,10777386500,206500,206500,207000,206500,60
|
|
20241126,125000,10764990500,207000,207000,207000,207000,117
|
|
20241126,124900,10740771500,207000,207000,207000,206500,76
|
|
20241126,124800,10725043500,207000,207000,207000,206500,163
|
|
20241126,124700,10691314000,207000,206500,207000,206500,42
|
|
20241126,124600,10682627000,207000,207000,207000,206500,9
|
|
20241126,124500,10680765000,206500,207000,207000,206500,28
|
|
20241126,124400,10674980000,206500,206500,207000,206500,236
|
|
20241126,124300,10626243000,206000,206000,206500,206000,53
|
|
20241126,124200,10615307500,206500,206500,206500,206000,23
|
|
20241126,124100,10610562000,206000,206500,207000,206000,187
|
|
20241126,124000,10571954000,206500,207000,207000,206500,84
|
|
20241126,123900,10554583000,207000,207000,207000,206500,15
|
|
20241126,123800,10551478500,207500,207500,207500,206500,401
|
|
20241126,123700,10468470500,207000,207500,207500,207000,80
|
|
20241126,123600,10451884000,207500,207000,207500,207000,17
|
|
20241126,123500,10448361000,207000,207500,207500,207000,71
|
|
20241126,123400,10433662500,207000,207500,207500,207000,98
|
|
20241126,123300,10413370000,207500,207500,207500,207000,58
|
|
20241126,123200,10401339000,207000,207500,207500,207000,33
|
|
20241126,123100,10394497000,207500,207500,207500,207000,73
|
|
20241126,123000,10379372500,207000,207000,207500,207000,107
|
|
20241126,122900,10357207500,207000,207000,207000,206500,54
|
|
20241126,122800,10346035000,206500,207000,207000,206500,61
|
|
20241126,122700,10333409500,206500,207000,207000,206500,241
|
|
20241126,122600,10283535500,207000,206500,207000,206500,23
|
|
20241126,122500,10278779000,207000,207000,207000,206500,82
|
|
20241126,122400,10261809000,206500,207000,207000,206500,93
|
|
20241126,122300,10242561000,207000,206500,207000,206500,96
|
|
20241126,122200,10222701000,207000,207000,207000,207000,127
|
|
20241126,122100,10196412000,207000,207000,207000,206500,36
|
|
20241126,122000,10188971000,207000,206500,207000,206500,56
|
|
20241126,121900,10177388500,207000,207000,207000,206500,69
|
|
20241126,121800,10163109000,207000,206500,207000,206500,22
|
|
20241126,121700,10158563000,207000,207000,207000,206500,67
|
|
20241126,121600,10144707500,206500,207000,207000,206500,23
|
|
20241126,121500,10139957500,206500,207000,207000,206500,48
|
|
20241126,121400,10130024500,207000,207000,207000,206500,78
|
|
20241126,121300,10113887500,207000,207000,207500,207000,148
|
|
20241126,121200,10083226500,207000,207000,207500,207000,41
|
|
20241126,121100,10074738500,207000,207500,207500,207000,7
|
|
20241126,121000,10073288500,207500,207000,207500,207000,62
|
|
20241126,120900,10060432000,207000,207500,207500,207000,208
|
|
20241126,120800,10017373000,207000,207000,207500,207000,340
|
|
20241126,120700,9946841000,207500,207000,207500,207000,46
|
|
20241126,120600,9937303500,207500,207500,207500,207000,66
|
|
20241126,120500,9923612500,207500,207000,207500,207000,59
|
|
20241126,120400,9911382500,207000,207500,207500,207000,17
|
|
20241126,120300,9907858500,207500,207000,207500,207000,48
|
|
20241126,120200,9897908000,207000,207000,207500,207000,32
|
|
20241126,120100,9891278000,207000,207500,207500,207000,42
|
|
20241126,120000,9882578000,207500,207500,207500,207000,53
|
|
20241126,115900,9871585000,207000,207500,207500,207000,13
|
|
20241126,115800,9868892500,207000,207500,207500,207000,263
|
|
20241126,115700,9814343000,207500,207500,207500,207000,37
|
|
20241126,115600,9806668500,207500,207500,207500,207000,36
|
|
20241126,115500,9799205000,207500,207000,207500,207000,43
|
|
20241126,115400,9790299500,207500,207000,207500,206500,31
|
|
20241126,115300,9783884500,207000,207000,207000,206500,74
|
|
20241126,115200,9768570000,207000,206500,207000,206500,20
|
|
20241126,115100,9764438500,206500,207000,207000,206500,24
|
|
20241126,115000,9759476500,206500,206500,207000,206500,51
|
|
20241126,114900,9748926500,207000,207500,207500,207000,174
|
|
20241126,114800,9712907500,207000,207000,207500,207000,19
|
|
20241126,114700,9708974000,207500,207500,207500,207000,198
|
|
20241126,114600,9667975000,207500,207500,207500,207000,18
|
|
20241126,114500,9664246000,207500,207000,207500,207000,43
|
|
20241126,114400,9655333500,207000,207500,207500,207000,40
|
|
20241126,114300,9647042500,207000,206500,207500,206500,152
|
|
20241126,114200,9615583000,206500,207000,207000,206500,15
|
|
20241126,114100,9612484000,206500,206500,207000,206500,14
|
|
20241126,114000,9609591500,207000,206500,207000,206500,52
|
|
20241126,113900,9598832500,206500,207000,207000,206500,81
|
|
20241126,113800,9582069500,207500,206500,207500,206000,248
|
|
20241126,113700,9530766500,206500,207000,207000,206500,143
|
|
20241126,113600,9501219000,206500,207000,207000,206500,165
|
|
20241126,113500,9467104000,207000,206500,207000,206500,9
|
|
20241126,113400,9465244000,207000,206500,207000,206500,13
|
|
20241126,113300,9462558500,207000,207000,207000,206500,109
|
|
20241126,113200,9440029000,207000,206500,207000,206500,40
|
|
20241126,113100,9431759000,206500,207000,207000,206500,37
|
|
20241126,113000,9424102500,207000,206500,207000,206500,64
|
|
20241126,112900,9410865000,207000,207000,207000,206500,116
|
|
20241126,112800,9386888000,207000,207000,207000,206500,111
|
|
20241126,112700,9363934500,207000,207000,207500,206500,74
|
|
20241126,112600,9348619000,206500,207000,207000,206500,51
|
|
20241126,112500,9338064000,207000,207000,207500,207000,227
|
|
20241126,112400,9291067000,207500,208000,208000,207500,84
|
|
20241126,112300,9273635000,207500,208000,208000,207500,83
|
|
20241126,112200,9256389000,207500,207500,208000,207000,248
|
|
20241126,112100,9204930500,208000,208000,208000,207500,180
|
|
20241126,112000,9167532000,208000,207500,208500,207500,62
|
|
20241126,111900,9154636500,208000,208000,208500,208000,269
|
|
20241126,111800,9098673500,208500,208000,209000,208000,691
|
|
20241126,111700,8954629500,208500,208500,208500,208000,546
|
|
20241126,111600,8840797500,208500,208000,208500,207500,116
|
|
20241126,111500,8816673000,208000,207500,208000,207500,61
|
|
20241126,111400,8804003500,207500,207500,207500,207500,214
|
|
20241126,111300,8759598500,207500,208000,208000,207500,57
|
|
20241126,111200,8747746000,208000,207500,208000,207500,169
|
|
20241126,111100,8712598500,208000,207500,208500,207500,205
|
|
20241126,111000,8669986500,207500,208000,208500,207500,969
|
|
20241126,110900,8468446000,208000,208500,209000,208000,664
|
|
20241126,110800,8329989000,209000,208000,209000,208000,918
|
|
20241126,110700,8138309000,208000,207500,208500,207000,1117
|
|
20241126,110600,7906238500,207500,207000,207500,207000,215
|
|
20241126,110500,7861730500,207000,207500,207500,207000,84
|
|
20241126,110400,7844337000,207500,206500,207500,206500,820
|
|
20241126,110300,7674831000,206500,206500,206500,206000,394
|
|
20241126,110200,7593641000,206500,206500,206500,206000,50
|
|
20241126,110100,7583324500,206500,206500,206500,206000,37
|
|
20241126,110000,7575692500,206500,206000,206500,206000,170
|
|
20241126,105900,7540621000,206500,206000,206500,206000,25
|
|
20241126,105800,7535464000,206500,206500,206500,206000,49
|
|
20241126,105700,7525354000,206000,206000,206500,206000,336
|
|
20241126,105600,7455979000,206500,206500,206500,206000,105
|
|
20241126,105500,7434345000,206500,206500,206500,206000,123
|
|
20241126,105400,7408998000,206000,206500,206500,206000,171
|
|
20241126,105300,7373693500,206500,206500,207000,206500,281
|
|
20241126,105200,7315652000,206500,206500,206500,206000,246
|
|
20241126,105100,7264888500,206500,206000,206500,206000,718
|
|
20241126,105000,7116732500,206000,205500,206000,205500,621
|
|
20241126,104900,6988858500,205500,205000,206000,205000,81
|
|
20241126,104800,6972247500,205000,205000,206000,204500,301
|
|
20241126,104700,6910455500,204500,204500,205500,204500,490
|
|
20241126,104600,6810042000,205000,205000,205000,204500,152
|
|
20241126,104500,6778934000,205000,205000,205500,205000,175
|
|
20241126,104400,6743048000,205000,205000,205500,205000,330
|
|
20241126,104300,6675363500,205000,205000,205000,205000,60
|
|
20241126,104200,6663063500,205000,205000,205000,204000,1041
|
|
20241126,104100,6450170500,204000,204500,204500,204000,558
|
|
20241126,104000,6336084500,204500,204000,205000,204000,1031
|
|
20241126,103900,6125245000,204000,204000,204500,204000,14
|
|
20241126,103800,6122387000,204000,204000,204000,204000,189
|
|
20241126,103700,6083831000,204500,204000,204500,204000,64
|
|
20241126,103600,6070756000,204500,204000,204500,204000,289
|
|
20241126,103500,6011662000,204000,204500,205000,204000,542
|
|
20241126,103400,5900822500,205000,204500,205000,204000,319
|
|
20241126,103300,5835612000,204500,204000,204500,204000,45
|
|
20241126,103200,5826419500,204000,204000,204500,204000,17
|
|
20241126,103100,5822948500,204000,204500,204500,204000,307
|
|
20241126,103000,5760319500,204500,205000,205000,204500,471
|
|
20241126,102900,5663984500,204500,204500,205000,204500,26
|
|
20241126,102800,5658666000,204500,204500,205000,204500,13
|
|
20241126,102700,5656006500,205000,204500,205000,204500,494
|
|
20241126,102600,5554960500,204500,204500,205000,204500,21
|
|
20241126,102500,5550662500,205000,205000,205000,204500,354
|
|
20241126,102400,5478095500,205000,205500,205500,205000,52
|
|
20241126,102300,5467425000,205000,205000,205500,205000,149
|
|
20241126,102200,5436842500,205000,205500,205500,205000,79
|
|
20241126,102100,5420613000,205500,205500,205500,205000,179
|
|
20241126,102000,5383829000,205000,205500,205500,205000,130
|
|
20241126,101900,5357131000,205500,206000,206000,205000,607
|
|
20241126,101800,5232315500,205500,205500,205500,205000,334
|
|
20241126,101700,5163682000,205500,205000,205500,205000,185
|
|
20241126,101600,5125703000,205000,205500,205500,204500,255
|
|
20241126,101500,5073387500,205500,204000,205500,204000,603
|
|
20241126,101400,4949752000,205000,204500,205000,204500,186
|
|
20241126,101300,4911680500,204500,204500,205000,204000,166
|
|
20241126,101200,4877745000,204500,204000,204500,204000,667
|
|
20241126,101100,4741658000,204000,203500,204000,203500,36
|
|
20241126,101000,4734328000,204000,203500,204000,203500,110
|
|
20241126,100900,4711916000,203500,203500,204000,203500,61
|
|
20241126,100800,4699492500,203500,203500,204000,203500,156
|
|
20241126,100700,4667741500,203000,203000,203500,202500,364
|
|
20241126,100600,4593830000,202500,203000,203000,202500,55
|
|
20241126,100500,4582686000,202500,203000,203000,202500,86
|
|
20241126,100400,4565254000,202500,202500,203000,202500,12
|
|
20241126,100300,4562823500,203000,202500,203000,202500,73
|
|
20241126,100200,4548025500,202000,202000,202500,202000,287
|
|
20241126,100100,4489920000,202500,202500,202500,202000,82
|
|
20241126,100000,4473345500,202500,202500,202500,202000,92
|
|
20241126,095900,4454720500,202500,202500,202500,202000,65
|
|
20241126,095800,4441562500,202500,202500,202500,202500,352
|
|
20241126,095700,4370282500,202500,203000,203000,202500,95
|
|
20241126,095600,4351032500,203000,203000,203000,202500,65
|
|
20241126,095500,4337848500,203000,202500,203000,202500,27
|
|
20241126,095400,4332380500,203000,203000,203000,202500,261
|
|
20241126,095300,4279519500,203000,202500,203000,202500,187
|
|
20241126,095200,4241633500,202500,202500,203000,202500,119
|
|
20241126,095100,4217531000,203000,202500,203000,202500,30
|
|
20241126,095000,4211448000,203000,202500,203000,202500,112
|
|
20241126,094900,4188740500,203000,203000,203000,202500,151
|
|
20241126,094800,4158133000,203000,203000,203000,202500,131
|
|
20241126,094700,4131573000,202500,203000,203000,202500,93
|
|
20241126,094600,4112704500,203000,202500,203000,202500,79
|
|
20241126,094500,4096693500,202500,202500,203000,202500,24
|
|
20241126,094400,4091833000,202500,203000,203000,202500,70
|
|
20241126,094300,4077643500,202500,202500,203000,202500,110
|
|
20241126,094200,4055368000,202500,202500,203000,202500,105
|
|
20241126,094100,4034059000,203000,203000,203000,202500,30
|
|
20241126,094000,4027979000,203000,202500,203000,202500,108
|
|
20241126,093900,4006073500,203000,202500,203000,202500,155
|
|
20241126,093800,3974650500,202500,202500,203000,202500,269
|
|
20241126,093700,3920177500,202500,203000,203500,202500,159
|
|
20241126,093600,3887908000,203000,202500,203500,202500,138
|
|
20241126,093500,3859897000,202500,202500,203000,202000,183
|
|
20241126,093400,3822836000,202500,202000,202500,202000,387
|
|
20241126,093300,3744614000,202000,202500,202500,202000,138
|
|
20241126,093200,3716706500,202000,202500,203000,202000,159
|
|
20241126,093100,3684514000,202500,202500,202500,202500,112
|
|
20241126,093000,3661834000,203000,203000,203500,202500,326
|
|
20241126,092900,3595746500,203500,203500,203500,203000,74
|
|
20241126,092800,3580706500,203500,203000,203500,202500,625
|
|
20241126,092700,3453832500,203000,203500,203500,203000,517
|
|
20241126,092600,3348702500,203500,203500,203500,203500,90
|
|
20241126,092500,3330387500,203500,203500,203500,203000,20
|
|
20241126,092400,3326320500,203500,203500,203500,203000,255
|
|
20241126,092300,3274478000,203500,203500,203500,203000,133
|
|
20241126,092200,3247432500,203500,202500,203500,202500,207
|
|
20241126,092100,3205431500,202500,204500,204500,202500,1216
|
|
20241126,092000,2958165000,204500,204000,205000,204000,240
|
|
20241126,091900,2909112500,204000,205500,206000,204000,2269
|
|
20241126,091800,2443919000,205500,206000,206000,205500,884
|
|
20241126,091700,2262106500,206000,205500,206000,205500,575
|
|
20241126,091600,2143719500,205500,204500,205500,204500,552
|
|
20241126,091500,2030449500,204500,204000,205000,204000,938
|
|
20241126,091400,1838742500,203500,203500,204000,203000,364
|
|
20241126,091300,1764560000,203500,203500,204000,203000,319
|
|
20241126,091200,1699644500,203500,203500,204000,203500,192
|
|
20241126,091100,1660571000,203500,203500,203500,203000,201
|
|
20241126,091000,1619668000,203500,204000,204000,203500,48
|
|
20241126,090900,1609893500,204000,204000,204000,204000,208
|
|
20241126,090800,1567461500,204000,203500,204000,203500,81
|
|
20241126,090700,1550965500,204000,203000,204000,203000,220
|
|
20241126,090600,1506244000,203000,204000,204000,202500,1223
|
|
20241126,090500,1257158000,204500,205000,205000,204500,631
|
|
20241126,090400,1127993500,205000,205000,205000,204500,790
|
|
20241126,090300,966044500,205000,205000,205000,204500,446
|
|
20241126,090200,874656000,205000,205000,205000,204500,939
|
|
20241126,090100,682291500,205500,204500,205500,204500,850
|
|
20241126,090000,508070000,204500,204000,205000,203500,2485
|