729 lines
42 KiB
CSV
729 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,210600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,210500,65159927000,216000,216000,216000,216000,0
|
|
20241119,210400,65159927000,216000,216000,216000,216000,0
|
|
20241119,210300,65159927000,216000,216000,216000,216000,0
|
|
20241119,210200,65159927000,216000,216000,216000,216000,0
|
|
20241119,210100,65159927000,216000,216000,216000,216000,0
|
|
20241119,210000,65159927000,216000,216000,216000,216000,0
|
|
20241119,205900,65159927000,216000,216000,216000,216000,0
|
|
20241119,205800,65159927000,216000,216000,216000,216000,0
|
|
20241119,205700,65159927000,216000,216000,216000,216000,0
|
|
20241119,205600,65159927000,216000,216000,216000,216000,0
|
|
20241119,205500,65159927000,216000,216000,216000,216000,0
|
|
20241119,205400,65159927000,216000,216000,216000,216000,0
|
|
20241119,205300,65159927000,216000,216000,216000,216000,0
|
|
20241119,205200,65159927000,216000,216000,216000,216000,0
|
|
20241119,205100,65159927000,216000,216000,216000,216000,0
|
|
20241119,205000,65159927000,216000,216000,216000,216000,0
|
|
20241119,204900,65159927000,216000,216000,216000,216000,0
|
|
20241119,204800,65159927000,216000,216000,216000,216000,0
|
|
20241119,204700,65159927000,216000,216000,216000,216000,0
|
|
20241119,204600,65159927000,216000,216000,216000,216000,0
|
|
20241119,204500,65159927000,216000,216000,216000,216000,0
|
|
20241119,204400,65159927000,216000,216000,216000,216000,0
|
|
20241119,204300,65159927000,216000,216000,216000,216000,0
|
|
20241119,204200,65159927000,216000,216000,216000,216000,0
|
|
20241119,204100,65159927000,216000,216000,216000,216000,0
|
|
20241119,204000,65159927000,216000,216000,216000,216000,0
|
|
20241119,203900,65159927000,216000,216000,216000,216000,0
|
|
20241119,203800,65159927000,216000,216000,216000,216000,0
|
|
20241119,203700,65159927000,216000,216000,216000,216000,0
|
|
20241119,203600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,203500,65159927000,216000,216000,216000,216000,0
|
|
20241119,203400,65159927000,216000,216000,216000,216000,0
|
|
20241119,203300,65159927000,216000,216000,216000,216000,0
|
|
20241119,203200,65159927000,216000,216000,216000,216000,0
|
|
20241119,203100,65159927000,216000,216000,216000,216000,0
|
|
20241119,203000,65159927000,216000,216000,216000,216000,0
|
|
20241119,202900,65159927000,216000,216000,216000,216000,0
|
|
20241119,202800,65159927000,216000,216000,216000,216000,0
|
|
20241119,202700,65159927000,216000,216000,216000,216000,0
|
|
20241119,202600,65159927000,216000,216000,216000,216000,0
|
|
20241119,202500,65159927000,216000,216000,216000,216000,0
|
|
20241119,202400,65159927000,216000,216000,216000,216000,0
|
|
20241119,202300,65159927000,216000,216000,216000,216000,0
|
|
20241119,202200,65159927000,216000,216000,216000,216000,0
|
|
20241119,202100,65159927000,216000,216000,216000,216000,0
|
|
20241119,202000,65159927000,216000,216000,216000,216000,0
|
|
20241119,201900,65159927000,216000,216000,216000,216000,0
|
|
20241119,201800,65159927000,216000,216000,216000,216000,0
|
|
20241119,201700,65159927000,216000,216000,216000,216000,0
|
|
20241119,201600,65159927000,216000,216000,216000,216000,0
|
|
20241119,201500,65159927000,216000,216000,216000,216000,0
|
|
20241119,201400,65159927000,216000,216000,216000,216000,0
|
|
20241119,201300,65159927000,216000,216000,216000,216000,0
|
|
20241119,201200,65159927000,216000,216000,216000,216000,0
|
|
20241119,201100,65159927000,216000,216000,216000,216000,0
|
|
20241119,201000,65159927000,216000,216000,216000,216000,0
|
|
20241119,200900,65159927000,216000,216000,216000,216000,0
|
|
20241119,200800,65159927000,216000,216000,216000,216000,0
|
|
20241119,200700,65159927000,216000,216000,216000,216000,0
|
|
20241119,200600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,200500,65159927000,216000,216000,216000,216000,0
|
|
20241119,200400,65159927000,216000,216000,216000,216000,0
|
|
20241119,200300,65159927000,216000,216000,216000,216000,0
|
|
20241119,200200,65159927000,216000,216000,216000,216000,0
|
|
20241119,200100,65159927000,216000,216000,216000,216000,0
|
|
20241119,200000,65159927000,216000,216000,216000,216000,0
|
|
20241119,195900,65159927000,216000,216000,216000,216000,0
|
|
20241119,195800,65159927000,216000,216000,216000,216000,0
|
|
20241119,195700,65159927000,216000,216000,216000,216000,0
|
|
20241119,195600,65159927000,216000,216000,216000,216000,0
|
|
20241119,195500,65159927000,216000,216000,216000,216000,0
|
|
20241119,195400,65159927000,216000,216000,216000,216000,0
|
|
20241119,195300,65159927000,216000,216000,216000,216000,0
|
|
20241119,195200,65159927000,216000,216000,216000,216000,0
|
|
20241119,195100,65159927000,216000,216000,216000,216000,0
|
|
20241119,195000,65159927000,216000,216000,216000,216000,0
|
|
20241119,194900,65159927000,216000,216000,216000,216000,0
|
|
20241119,194800,65159927000,216000,216000,216000,216000,0
|
|
20241119,194700,65159927000,216000,216000,216000,216000,0
|
|
20241119,194600,65159927000,216000,216000,216000,216000,0
|
|
20241119,194500,65159927000,216000,216000,216000,216000,0
|
|
20241119,194400,65159927000,216000,216000,216000,216000,0
|
|
20241119,194300,65159927000,216000,216000,216000,216000,0
|
|
20241119,194200,65159927000,216000,216000,216000,216000,0
|
|
20241119,194100,65159927000,216000,216000,216000,216000,0
|
|
20241119,194000,65159927000,216000,216000,216000,216000,0
|
|
20241119,193900,65159927000,216000,216000,216000,216000,0
|
|
20241119,193800,65159927000,216000,216000,216000,216000,0
|
|
20241119,193700,65159927000,216000,216000,216000,216000,0
|
|
20241119,193600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,193500,65159927000,216000,216000,216000,216000,0
|
|
20241119,193400,65159927000,216000,216000,216000,216000,0
|
|
20241119,193300,65159927000,216000,216000,216000,216000,0
|
|
20241119,193200,65159927000,216000,216000,216000,216000,0
|
|
20241119,193100,65159927000,216000,216000,216000,216000,0
|
|
20241119,193000,65159927000,216000,216000,216000,216000,0
|
|
20241119,192900,65159927000,216000,216000,216000,216000,0
|
|
20241119,192800,65159927000,216000,216000,216000,216000,0
|
|
20241119,192700,65159927000,216000,216000,216000,216000,0
|
|
20241119,192600,65159927000,216000,216000,216000,216000,0
|
|
20241119,192500,65159927000,216000,216000,216000,216000,0
|
|
20241119,192400,65159927000,216000,216000,216000,216000,0
|
|
20241119,192300,65159927000,216000,216000,216000,216000,0
|
|
20241119,192200,65159927000,216000,216000,216000,216000,0
|
|
20241119,192100,65159927000,216000,216000,216000,216000,0
|
|
20241119,192000,65159927000,216000,216000,216000,216000,0
|
|
20241119,191900,65159927000,216000,216000,216000,216000,0
|
|
20241119,191800,65159927000,216000,216000,216000,216000,0
|
|
20241119,191700,65159927000,216000,216000,216000,216000,0
|
|
20241119,191600,65159927000,216000,216000,216000,216000,0
|
|
20241119,191500,65159927000,216000,216000,216000,216000,0
|
|
20241119,191400,65159927000,216000,216000,216000,216000,0
|
|
20241119,191300,65159927000,216000,216000,216000,216000,0
|
|
20241119,191200,65159927000,216000,216000,216000,216000,0
|
|
20241119,191100,65159927000,216000,216000,216000,216000,0
|
|
20241119,191000,65159927000,216000,216000,216000,216000,0
|
|
20241119,190900,65159927000,216000,216000,216000,216000,0
|
|
20241119,190800,65159927000,216000,216000,216000,216000,0
|
|
20241119,190700,65159927000,216000,216000,216000,216000,0
|
|
20241119,190600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,190500,65159927000,216000,216000,216000,216000,0
|
|
20241119,190400,65159927000,216000,216000,216000,216000,0
|
|
20241119,190300,65159927000,216000,216000,216000,216000,0
|
|
20241119,190200,65159927000,216000,216000,216000,216000,0
|
|
20241119,190100,65159927000,216000,216000,216000,216000,0
|
|
20241119,190000,65159927000,216000,216000,216000,216000,0
|
|
20241119,185900,65159927000,216000,216000,216000,216000,0
|
|
20241119,185800,65159927000,216000,216000,216000,216000,0
|
|
20241119,185700,65159927000,216000,216000,216000,216000,0
|
|
20241119,185600,65159927000,216000,216000,216000,216000,0
|
|
20241119,185500,65159927000,216000,216000,216000,216000,0
|
|
20241119,185400,65159927000,216000,216000,216000,216000,0
|
|
20241119,185300,65159927000,216000,216000,216000,216000,0
|
|
20241119,185200,65159927000,216000,216000,216000,216000,0
|
|
20241119,185100,65159927000,216000,216000,216000,216000,0
|
|
20241119,185000,65159927000,216000,216000,216000,216000,0
|
|
20241119,184900,65159927000,216000,216000,216000,216000,0
|
|
20241119,184800,65159927000,216000,216000,216000,216000,0
|
|
20241119,184700,65159927000,216000,216000,216000,216000,0
|
|
20241119,184600,65159927000,216000,216000,216000,216000,0
|
|
20241119,184500,65159927000,216000,216000,216000,216000,0
|
|
20241119,184400,65159927000,216000,216000,216000,216000,0
|
|
20241119,184300,65159927000,216000,216000,216000,216000,0
|
|
20241119,184200,65159927000,216000,216000,216000,216000,0
|
|
20241119,184100,65159927000,216000,216000,216000,216000,0
|
|
20241119,184000,65159927000,216000,216000,216000,216000,0
|
|
20241119,183900,65159927000,216000,216000,216000,216000,0
|
|
20241119,183800,65159927000,216000,216000,216000,216000,0
|
|
20241119,183700,65159927000,216000,216000,216000,216000,0
|
|
20241119,183600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,183500,65159927000,216000,216000,216000,216000,0
|
|
20241119,183400,65159927000,216000,216000,216000,216000,0
|
|
20241119,183300,65159927000,216000,216000,216000,216000,0
|
|
20241119,183200,65159927000,216000,216000,216000,216000,0
|
|
20241119,183100,65159927000,216000,216000,216000,216000,0
|
|
20241119,183000,65159927000,216000,216000,216000,216000,0
|
|
20241119,182900,65159927000,216000,216000,216000,216000,0
|
|
20241119,182800,65159927000,216000,216000,216000,216000,0
|
|
20241119,182700,65159927000,216000,216000,216000,216000,0
|
|
20241119,182600,65159927000,216000,216000,216000,216000,0
|
|
20241119,182500,65159927000,216000,216000,216000,216000,0
|
|
20241119,182400,65159927000,216000,216000,216000,216000,0
|
|
20241119,182300,65159927000,216000,216000,216000,216000,0
|
|
20241119,182200,65159927000,216000,216000,216000,216000,0
|
|
20241119,182100,65159927000,216000,216000,216000,216000,0
|
|
20241119,182000,65159927000,216000,216000,216000,216000,0
|
|
20241119,181900,65159927000,216000,216000,216000,216000,0
|
|
20241119,181800,65159927000,216000,216000,216000,216000,0
|
|
20241119,181700,65159927000,216000,216000,216000,216000,0
|
|
20241119,181600,65159927000,216000,216000,216000,216000,0
|
|
20241119,181500,65159927000,216000,216000,216000,216000,0
|
|
20241119,181400,65159927000,216000,216000,216000,216000,0
|
|
20241119,181300,65159927000,216000,216000,216000,216000,0
|
|
20241119,181200,65159927000,216000,216000,216000,216000,0
|
|
20241119,181100,65159927000,216000,216000,216000,216000,0
|
|
20241119,181000,65159927000,216000,216000,216000,216000,0
|
|
20241119,180900,65159927000,216000,216000,216000,216000,0
|
|
20241119,180800,65159927000,216000,216000,216000,216000,0
|
|
20241119,180700,65159927000,216000,216000,216000,216000,0
|
|
20241119,180600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,180500,65159927000,216000,216000,216000,216000,0
|
|
20241119,180400,65159927000,216000,216000,216000,216000,0
|
|
20241119,180300,65159927000,216000,216000,216000,216000,0
|
|
20241119,180200,65159927000,216000,216000,216000,216000,0
|
|
20241119,180100,65159927000,216000,216000,216000,216000,0
|
|
20241119,180000,65159927000,216000,216000,216000,216000,0
|
|
20241119,175900,65159927000,216000,216000,216000,216000,0
|
|
20241119,175800,65159927000,216000,216000,216000,216000,0
|
|
20241119,175700,65159927000,216000,216000,216000,216000,0
|
|
20241119,175600,65159927000,216000,216000,216000,216000,0
|
|
20241119,175500,65159927000,216000,216000,216000,216000,0
|
|
20241119,175400,65159927000,216000,216000,216000,216000,0
|
|
20241119,175300,65159927000,216000,216000,216000,216000,0
|
|
20241119,175200,65159927000,216000,216000,216000,216000,0
|
|
20241119,175100,65159927000,216000,216000,216000,216000,0
|
|
20241119,175000,65159927000,216000,216000,216000,216000,0
|
|
20241119,174900,65159927000,216000,216000,216000,216000,0
|
|
20241119,174800,65159927000,216000,216000,216000,216000,0
|
|
20241119,174700,65159927000,216000,216000,216000,216000,0
|
|
20241119,174600,65159927000,216000,216000,216000,216000,0
|
|
20241119,174500,65159927000,216000,216000,216000,216000,0
|
|
20241119,174400,65159927000,216000,216000,216000,216000,0
|
|
20241119,174300,65159927000,216000,216000,216000,216000,0
|
|
20241119,174200,65159927000,216000,216000,216000,216000,0
|
|
20241119,174100,65159927000,216000,216000,216000,216000,0
|
|
20241119,174000,65159927000,216000,216000,216000,216000,0
|
|
20241119,173900,65159927000,216000,216000,216000,216000,0
|
|
20241119,173800,65159927000,216000,216000,216000,216000,0
|
|
20241119,173700,65159927000,216000,216000,216000,216000,0
|
|
20241119,173600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,173500,65159927000,216000,216000,216000,216000,0
|
|
20241119,173400,65159927000,216000,216000,216000,216000,0
|
|
20241119,173300,65159927000,216000,216000,216000,216000,0
|
|
20241119,173200,65159927000,216000,216000,216000,216000,0
|
|
20241119,173100,65159927000,216000,216000,216000,216000,0
|
|
20241119,173000,65159927000,216000,216000,216000,216000,0
|
|
20241119,172900,65159927000,216000,216000,216000,216000,0
|
|
20241119,172800,65159927000,216000,216000,216000,216000,0
|
|
20241119,172700,65159927000,216000,216000,216000,216000,0
|
|
20241119,172600,65159927000,216000,216000,216000,216000,0
|
|
20241119,172500,65159927000,216000,216000,216000,216000,0
|
|
20241119,172400,65159927000,216000,216000,216000,216000,0
|
|
20241119,172300,65159927000,216000,216000,216000,216000,0
|
|
20241119,172200,65159927000,216000,216000,216000,216000,0
|
|
20241119,172100,65159927000,216000,216000,216000,216000,0
|
|
20241119,172000,65159927000,216000,216000,216000,216000,0
|
|
20241119,171900,65159927000,216000,216000,216000,216000,0
|
|
20241119,171800,65159927000,216000,216000,216000,216000,0
|
|
20241119,171700,65159927000,216000,216000,216000,216000,0
|
|
20241119,171600,65159927000,216000,216000,216000,216000,0
|
|
20241119,171500,65159927000,216000,216000,216000,216000,0
|
|
20241119,171400,65159927000,216000,216000,216000,216000,0
|
|
20241119,171300,65159927000,216000,216000,216000,216000,0
|
|
20241119,171200,65159927000,216000,216000,216000,216000,0
|
|
20241119,171100,65159927000,216000,216000,216000,216000,0
|
|
20241119,171000,65159927000,216000,216000,216000,216000,0
|
|
20241119,170900,65159927000,216000,216000,216000,216000,0
|
|
20241119,170800,65159927000,216000,216000,216000,216000,0
|
|
20241119,170700,65159927000,216000,216000,216000,216000,0
|
|
20241119,170600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,170500,65159927000,216000,216000,216000,216000,0
|
|
20241119,170400,65159927000,216000,216000,216000,216000,0
|
|
20241119,170300,65159927000,216000,216000,216000,216000,0
|
|
20241119,170200,65159927000,216000,216000,216000,216000,0
|
|
20241119,170100,65159927000,216000,216000,216000,216000,0
|
|
20241119,170000,65159927000,216000,216000,216000,216000,0
|
|
20241119,165900,65159927000,216000,216000,216000,216000,0
|
|
20241119,165800,65159927000,216000,216000,216000,216000,0
|
|
20241119,165700,65159927000,216000,216000,216000,216000,0
|
|
20241119,165600,65159927000,216000,216000,216000,216000,0
|
|
20241119,165500,65159927000,216000,216000,216000,216000,0
|
|
20241119,165400,65159927000,216000,216000,216000,216000,0
|
|
20241119,165300,65159927000,216000,216000,216000,216000,0
|
|
20241119,165200,65159927000,216000,216000,216000,216000,0
|
|
20241119,165100,65159927000,216000,216000,216000,216000,0
|
|
20241119,165000,65159927000,216000,216000,216000,216000,0
|
|
20241119,164900,65159927000,216000,216000,216000,216000,0
|
|
20241119,164800,65159927000,216000,216000,216000,216000,0
|
|
20241119,164700,65159927000,216000,216000,216000,216000,0
|
|
20241119,164600,65159927000,216000,216000,216000,216000,0
|
|
20241119,164500,65159927000,216000,216000,216000,216000,0
|
|
20241119,164400,65159927000,216000,216000,216000,216000,0
|
|
20241119,164300,65159927000,216000,216000,216000,216000,0
|
|
20241119,164200,65159927000,216000,216000,216000,216000,0
|
|
20241119,164100,65159927000,216000,216000,216000,216000,0
|
|
20241119,164000,65159927000,216000,216000,216000,216000,0
|
|
20241119,163900,65159927000,216000,216000,216000,216000,0
|
|
20241119,163800,65159927000,216000,216000,216000,216000,0
|
|
20241119,163700,65159927000,216000,216000,216000,216000,0
|
|
20241119,163600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,163500,65159927000,216000,216000,216000,216000,0
|
|
20241119,163400,65159927000,216000,216000,216000,216000,0
|
|
20241119,163300,65159927000,216000,216000,216000,216000,0
|
|
20241119,163200,65159927000,216000,216000,216000,216000,0
|
|
20241119,163100,65159927000,216000,216000,216000,216000,0
|
|
20241119,163000,65159927000,216000,216000,216000,216000,0
|
|
20241119,162900,65159927000,216000,216000,216000,216000,0
|
|
20241119,162800,65159927000,216000,216000,216000,216000,0
|
|
20241119,162700,65159927000,216000,216000,216000,216000,0
|
|
20241119,162600,65159927000,216000,216000,216000,216000,0
|
|
20241119,162500,65159927000,216000,216000,216000,216000,0
|
|
20241119,162400,65159927000,216000,216000,216000,216000,0
|
|
20241119,162300,65159927000,216000,216000,216000,216000,0
|
|
20241119,162200,65159927000,216000,216000,216000,216000,0
|
|
20241119,162100,65159927000,216000,216000,216000,216000,0
|
|
20241119,162000,65159927000,216000,216000,216000,216000,0
|
|
20241119,161900,65159927000,216000,216000,216000,216000,0
|
|
20241119,161800,65159927000,216000,216000,216000,216000,0
|
|
20241119,161700,65159927000,216000,216000,216000,216000,0
|
|
20241119,161600,65159927000,216000,216000,216000,216000,0
|
|
20241119,161500,65159927000,216000,216000,216000,216000,0
|
|
20241119,161400,65159927000,216000,216000,216000,216000,0
|
|
20241119,161300,65159927000,216000,216000,216000,216000,0
|
|
20241119,161200,65159927000,216000,216000,216000,216000,0
|
|
20241119,161100,65159927000,216000,216000,216000,216000,0
|
|
20241119,161000,65159927000,216000,216000,216000,216000,0
|
|
20241119,160900,65159927000,216000,216000,216000,216000,0
|
|
20241119,160800,65159927000,216000,216000,216000,216000,0
|
|
20241119,160700,65159927000,216000,216000,216000,216000,0
|
|
20241119,160600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,160500,65159927000,216000,216000,216000,216000,0
|
|
20241119,160400,65159927000,216000,216000,216000,216000,0
|
|
20241119,160300,65159927000,216000,216000,216000,216000,0
|
|
20241119,160200,65159927000,216000,216000,216000,216000,0
|
|
20241119,160100,65159927000,216000,216000,216000,216000,0
|
|
20241119,160000,65159927000,216000,216000,216000,216000,0
|
|
20241119,155900,65159927000,216000,216000,216000,216000,0
|
|
20241119,155800,65159927000,216000,216000,216000,216000,0
|
|
20241119,155700,65159927000,216000,216000,216000,216000,0
|
|
20241119,155600,65159927000,216000,216000,216000,216000,0
|
|
20241119,155500,65159927000,216000,216000,216000,216000,0
|
|
20241119,155400,65159927000,216000,216000,216000,216000,0
|
|
20241119,155300,65159927000,216000,216000,216000,216000,0
|
|
20241119,155200,65159927000,216000,216000,216000,216000,0
|
|
20241119,155100,65159927000,216000,216000,216000,216000,0
|
|
20241119,155000,65159927000,216000,216000,216000,216000,0
|
|
20241119,154900,65159927000,216000,216000,216000,216000,0
|
|
20241119,154800,65159927000,216000,216000,216000,216000,0
|
|
20241119,154700,65159927000,216000,216000,216000,216000,0
|
|
20241119,154600,65159927000,216000,216000,216000,216000,0
|
|
20241119,154500,65159927000,216000,216000,216000,216000,0
|
|
20241119,154400,65159927000,216000,216000,216000,216000,0
|
|
20241119,154300,65159927000,216000,216000,216000,216000,0
|
|
20241119,154200,65159927000,216000,216000,216000,216000,0
|
|
20241119,154100,65159927000,216000,216000,216000,216000,0
|
|
20241119,154000,65159927000,216000,216000,216000,216000,0
|
|
20241119,153900,65159927000,216000,216000,216000,216000,0
|
|
20241119,153800,65159927000,216000,216000,216000,216000,0
|
|
20241119,153700,65159927000,216000,216000,216000,216000,0
|
|
20241119,153600,65159927000,216000,216000,216000,216000,3237
|
|
20241119,153500,65159927000,216000,216000,216000,216000,0
|
|
20241119,153400,65159927000,216000,216000,216000,216000,0
|
|
20241119,153300,65159927000,216000,216000,216000,216000,0
|
|
20241119,153200,65159927000,216000,216000,216000,216000,0
|
|
20241119,153100,65159927000,216000,216000,216000,216000,0
|
|
20241119,153000,65159927000,216000,216000,216000,216000,3237
|
|
20241119,152900,64460735000,216000,216000,216000,216000,0
|
|
20241119,152800,64460735000,216000,216000,216000,216000,0
|
|
20241119,152700,64460735000,216000,216000,216000,216000,0
|
|
20241119,152600,64460735000,216000,216000,216000,216000,0
|
|
20241119,152500,64460735000,216000,216000,216000,216000,0
|
|
20241119,152400,64460735000,216000,216000,216000,216000,0
|
|
20241119,152300,64460735000,216000,216000,216000,216000,0
|
|
20241119,152200,64460735000,216000,216000,216000,216000,0
|
|
20241119,152100,64460735000,216000,216000,216000,216000,0
|
|
20241119,152000,64460735000,216000,216000,216000,216000,0
|
|
20241119,151900,64460735000,216000,216500,217000,216000,214
|
|
20241119,151800,64414417500,216500,217000,217000,216500,500
|
|
20241119,151700,64306075000,217000,217000,217000,216500,728
|
|
20241119,151600,64148246500,216500,216500,217000,216500,541
|
|
20241119,151500,64030923500,217000,217000,217000,216500,589
|
|
20241119,151400,63903157500,217000,216500,217000,216500,497
|
|
20241119,151300,63795341000,217000,217000,217000,216500,668
|
|
20241119,151200,63650410500,217000,217000,217000,216500,440
|
|
20241119,151100,63554938000,217000,216500,217000,216000,594
|
|
20241119,151000,63426328500,216500,216500,216500,216000,641
|
|
20241119,150900,63287608500,216500,216500,216500,216000,555
|
|
20241119,150800,63167459000,216500,216500,216500,216000,687
|
|
20241119,150700,63018726500,216500,216500,216500,216000,624
|
|
20241119,150600,62883660000,216500,216500,216500,216000,562
|
|
20241119,150500,62762041000,216500,216000,216500,216000,367
|
|
20241119,150400,62682606500,216500,216000,216500,216000,727
|
|
20241119,150300,62525233500,216500,216500,216500,216000,771
|
|
20241119,150200,62358337500,216500,216500,217000,216500,1162
|
|
20241119,150100,62106450000,217000,217000,217000,216500,617
|
|
20241119,150000,61972593000,217000,217000,217000,216500,546
|
|
20241119,145900,61854160500,217000,217000,217000,216500,633
|
|
20241119,145800,61716849500,217000,216000,217000,216000,459
|
|
20241119,145700,61617324000,216500,216500,217000,216000,490
|
|
20241119,145600,61511237000,216500,216500,217000,216000,750
|
|
20241119,145500,61348865500,216500,216500,217000,216000,841
|
|
20241119,145400,61166715500,216500,216000,216500,216000,1242
|
|
20241119,145300,60897869500,216500,216000,216500,216000,2555
|
|
20241119,145200,60344758000,216000,216500,216500,216000,373
|
|
20241119,145100,60264021500,216500,216500,216500,216000,408
|
|
20241119,145000,60175701500,216500,216000,216500,215500,726
|
|
20241119,144900,60018804500,216000,216000,216000,215500,443
|
|
20241119,144800,59923124500,216000,215500,216000,215500,457
|
|
20241119,144700,59824444500,216000,216000,216000,215500,423
|
|
20241119,144600,59733090500,216000,216000,216000,215500,420
|
|
20241119,144500,59642397000,216000,215000,216000,215000,447
|
|
20241119,144400,59545941500,215500,215500,215500,215000,427
|
|
20241119,144300,59453969000,215500,215500,215500,215000,351
|
|
20241119,144200,59378336500,215500,215000,215500,215000,194
|
|
20241119,144100,59336540500,215000,215500,215500,215000,188
|
|
20241119,144000,59296045500,215500,215500,215500,215000,402
|
|
20241119,143900,59209506000,215500,215500,215500,215000,263
|
|
20241119,143800,59152854500,215000,215500,216000,215000,629
|
|
20241119,143700,59017323500,215500,216000,216000,215500,177
|
|
20241119,143600,58979100000,216000,216000,216000,215500,163
|
|
20241119,143500,58943901500,216000,216000,216000,215500,218
|
|
20241119,143400,58896837000,216000,216000,216000,215500,218
|
|
20241119,143300,58849752500,216000,216000,216000,215500,353
|
|
20241119,143200,58773559500,216000,216000,216000,215500,223
|
|
20241119,143100,58725456000,216000,216000,216000,215500,796
|
|
20241119,143000,58553854000,216000,216000,216000,215500,260
|
|
20241119,142900,58497704500,216000,216000,216000,215500,181
|
|
20241119,142800,58458616500,216000,215500,216000,215500,300
|
|
20241119,142700,58393823000,216000,216000,216000,215500,489
|
|
20241119,142600,58288237000,216000,216000,216000,215500,279
|
|
20241119,142500,58227995500,215500,215500,216000,215500,201
|
|
20241119,142400,58184628500,215500,215500,216000,215500,430
|
|
20241119,142300,58091808000,216000,215500,216000,215500,390
|
|
20241119,142200,58007708000,216000,216000,216000,215500,1033
|
|
20241119,142100,57785030000,216000,216000,216000,215500,293
|
|
20241119,142000,57721785500,216000,215500,216000,215500,176
|
|
20241119,141900,57683784500,216000,216500,216500,215500,1148
|
|
20241119,141800,57435759500,216500,216500,216500,216000,415
|
|
20241119,141700,57345973000,216500,216500,216500,216000,225
|
|
20241119,141600,57297267000,216500,216500,216500,216000,263
|
|
20241119,141500,57240355000,216500,216500,216500,216000,345
|
|
20241119,141400,57165712000,216500,216500,216500,216000,427
|
|
20241119,141300,57073285500,216500,216500,216500,216000,320
|
|
20241119,141200,57004037000,216500,216000,216500,216000,353
|
|
20241119,141100,56927672000,216500,216500,216500,216000,143
|
|
20241119,141000,56896719000,216500,216500,216500,216000,153
|
|
20241119,140900,56863600000,216500,216500,216500,216000,249
|
|
20241119,140800,56809697500,216500,216500,216500,216000,180
|
|
20241119,140700,56770743000,216500,216500,216500,216000,128
|
|
20241119,140600,56743037000,216500,216500,216500,216000,203
|
|
20241119,140500,56699099000,216500,216500,216500,216000,201
|
|
20241119,140400,56655589000,216500,216000,216500,215500,4151
|
|
20241119,140300,55757229500,216000,216000,216000,215500,202
|
|
20241119,140200,55713637500,216000,215500,216000,215500,174
|
|
20241119,140100,55676062500,216000,216500,216500,215500,407
|
|
20241119,140000,55588086000,216500,216500,216500,216000,174
|
|
20241119,135900,55550451000,216000,216500,216500,216000,178
|
|
20241119,135800,55511942000,216000,216000,216500,215500,255
|
|
20241119,135700,55456855000,216000,216000,216500,215500,460
|
|
20241119,135600,55357410500,216000,216000,216000,215500,310
|
|
20241119,135500,55290469000,216000,216500,216500,215500,358
|
|
20241119,135400,55213147000,216000,216000,216000,215500,277
|
|
20241119,135300,55153333000,216000,216000,216000,215500,134
|
|
20241119,135200,55124391500,216000,216000,216000,215500,199
|
|
20241119,135100,55081433000,216000,216000,216000,215500,436
|
|
20241119,135000,54987261500,216000,216000,216500,215500,233
|
|
20241119,134900,54936939000,216000,216500,216500,215500,1193
|
|
20241119,134800,54679203000,216000,216500,216500,216000,387
|
|
20241119,134700,54595508000,216500,216500,216500,216000,242
|
|
20241119,134600,54543171500,216000,216500,216500,216000,228
|
|
20241119,134500,54493853500,216000,216000,216500,216000,224
|
|
20241119,134400,54445393500,216500,216500,216500,216000,140
|
|
20241119,134300,54415101500,216500,216500,216500,216000,238
|
|
20241119,134200,54363645000,216500,216500,216500,216000,306
|
|
20241119,134100,54297446500,216500,216500,216500,216000,194
|
|
20241119,134000,54255477500,216000,216500,216500,216000,195
|
|
20241119,133900,54213308500,216500,216500,216500,216000,617
|
|
20241119,133800,54079972500,216500,216500,216500,216000,426
|
|
20241119,133700,53987880000,216500,216500,216500,216000,539
|
|
20241119,133600,53871390000,216500,217000,217000,216000,1421
|
|
20241119,133500,53563741500,217000,216500,217000,216500,259
|
|
20241119,133400,53507608000,217000,217000,217000,216500,169
|
|
20241119,133300,53470951000,217000,216500,217000,216500,223
|
|
20241119,133200,53422594000,217000,217000,217000,216500,143
|
|
20241119,133100,53391581000,217000,216500,217000,216500,274
|
|
20241119,133000,53332159500,217000,217000,217000,216500,210
|
|
20241119,132900,53286622500,217000,217000,217000,216500,177
|
|
20241119,132800,53248241000,217000,216500,217000,216000,2097
|
|
20241119,132700,52794188000,216500,217000,217000,216500,451
|
|
20241119,132600,52696446000,216500,217000,217000,216500,332
|
|
20241119,132500,52624472500,217000,217000,217000,216500,213
|
|
20241119,132400,52578280500,217000,217000,217000,216500,234
|
|
20241119,132300,52527515500,217000,217000,217000,216500,245
|
|
20241119,132200,52474399500,216500,217000,217000,216500,323
|
|
20241119,132100,52404368000,217000,217000,217000,216500,353
|
|
20241119,132000,52327810500,217000,217000,217000,216500,363
|
|
20241119,131900,52249138000,217000,217000,217000,216500,214
|
|
20241119,131800,52202716000,216500,217000,217000,216500,152
|
|
20241119,131700,52169747000,217000,216500,217000,216500,349
|
|
20241119,131600,52094096500,217000,217000,217000,216500,194
|
|
20241119,131500,52052001500,217000,217000,217000,216500,270
|
|
20241119,131400,51993460500,217000,217000,217000,216500,240
|
|
20241119,131300,51941391000,217000,217000,217000,216500,271
|
|
20241119,131200,51882630500,217000,217000,217000,216500,175
|
|
20241119,131100,51844703000,216500,217000,217000,216500,124
|
|
20241119,131000,51817802000,217000,216500,217000,216000,473
|
|
20241119,130900,51715412500,216500,216000,216500,216000,142
|
|
20241119,130800,51684686500,216000,216500,217000,216000,833
|
|
20241119,130700,51504303500,217000,217000,217000,216500,632
|
|
20241119,130600,51367378000,217000,216500,217000,216500,201
|
|
20241119,130500,51323765500,217000,217000,217000,216500,223
|
|
20241119,130400,51275383000,217000,216500,217000,216500,184
|
|
20241119,130300,51235481000,217000,217000,217000,216500,170
|
|
20241119,130200,51198595000,217000,217000,217000,216500,332
|
|
20241119,130100,51126573000,217000,217000,217000,216500,239
|
|
20241119,130000,51074749500,217000,217000,217000,216500,193
|
|
20241119,125900,51032878000,216500,217000,217000,216500,231
|
|
20241119,125800,50982804000,217000,217000,217000,216500,303
|
|
20241119,125700,50917129500,217000,217000,217000,216500,263
|
|
20241119,125600,50860106500,217000,217000,217000,216500,151
|
|
20241119,125500,50827360000,217000,216500,217000,216500,352
|
|
20241119,125400,50751091500,217000,217000,217000,216500,281
|
|
20241119,125300,50690171000,217000,217000,217000,216500,147
|
|
20241119,125200,50658282500,216500,217000,217000,216500,198
|
|
20241119,125100,50615373000,216500,216500,217000,216500,378
|
|
20241119,125000,50533468000,216500,216500,217000,216500,147
|
|
20241119,124900,50501596000,217000,217000,217000,216500,637
|
|
20241119,124800,50363655000,217000,217000,217000,216500,150
|
|
20241119,124700,50331111500,217000,217000,217000,216500,283
|
|
20241119,124600,50269755500,217000,217000,217000,216500,1608
|
|
20241119,124500,49920832500,217000,216500,217000,216000,361
|
|
20241119,124400,49842652000,216500,216000,217000,216000,1765
|
|
20241119,124300,49460516000,216500,216500,217000,216000,637
|
|
20241119,124200,49322604500,216500,216500,216500,216000,127
|
|
20241119,124100,49295110000,216500,216500,216500,216000,140
|
|
20241119,124000,49264806500,216500,216500,216500,216000,218
|
|
20241119,123900,49217612000,216500,216500,216500,216000,167
|
|
20241119,123800,49181478000,216500,216500,216500,216000,295
|
|
20241119,123700,49117626000,216500,216500,216500,216000,397
|
|
20241119,123600,49031680000,216500,216500,216500,216000,197
|
|
20241119,123500,48989051000,216500,216500,216500,216000,124
|
|
20241119,123400,48962210000,216500,216500,216500,216000,171
|
|
20241119,123300,48925216000,216500,216500,216500,216000,673
|
|
20241119,123200,48779538000,216500,216000,216500,216000,2259
|
|
20241119,123100,48290505000,216500,216500,216500,216000,171
|
|
20241119,123000,48253496500,216000,216500,216500,216000,198
|
|
20241119,122900,48210633500,216500,216500,216500,216000,245
|
|
20241119,122800,48157662500,216500,216000,216500,216000,140
|
|
20241119,122700,48127359000,216500,216000,216500,216000,135
|
|
20241119,122600,48098155500,215500,216000,216000,215500,160
|
|
20241119,122500,48063599000,215500,216500,216500,215500,4574
|
|
20241119,122400,47075651000,216500,216500,216500,216000,4340
|
|
20241119,122300,46136086500,216500,215500,216500,215000,7226
|
|
20241119,122200,44575525500,215500,215500,215500,215000,253
|
|
20241119,122100,44521079000,215500,215500,215500,215000,117
|
|
20241119,122000,44495871000,215500,215500,215500,215000,235
|
|
20241119,121900,44445239000,215500,215500,215500,215000,125
|
|
20241119,121800,44418302500,215500,215500,215500,215000,232
|
|
20241119,121700,44368313000,215500,215500,215500,215000,88
|
|
20241119,121600,44349355000,215500,216000,216000,214500,2313
|
|
20241119,121500,43851146500,216000,216000,216000,215500,177
|
|
20241119,121400,43812928500,216000,216000,216000,215500,166
|
|
20241119,121300,43777075000,216000,216000,216000,215500,128
|
|
20241119,121200,43749428500,216000,215500,216000,215500,181
|
|
20241119,121100,43710344500,216000,216000,216000,215500,181
|
|
20241119,121000,43671275500,215500,216000,216000,215500,128
|
|
20241119,120900,43643636000,216000,216000,216000,215500,216
|
|
20241119,120800,43596985500,216000,216000,216000,215500,161
|
|
20241119,120700,43562225000,216000,216000,216000,215500,254
|
|
20241119,120600,43507381500,216000,216000,216000,215500,342
|
|
20241119,120500,43433524000,216000,216500,216500,215500,497
|
|
20241119,120400,43326253000,216500,216000,216500,216000,279
|
|
20241119,120300,43265930500,216000,216000,216500,215500,1225
|
|
20241119,120200,43001327500,216000,216000,216000,215500,242
|
|
20241119,120100,42949063000,216000,216000,216000,215500,103
|
|
20241119,120000,42926821000,216000,215500,216000,215500,185
|
|
20241119,115900,42886874500,215500,215500,216000,215000,870
|
|
20241119,115800,42699386500,215500,215000,215500,214500,1100
|
|
20241119,115700,42462858500,215000,215000,215500,214500,405
|
|
20241119,115600,42375814000,215000,215500,215500,214500,1111
|
|
20241119,115500,42136937000,215500,215000,215500,214500,577
|
|
20241119,115400,42012886000,214500,215000,215500,214500,4533
|
|
20241119,115300,41038251500,215500,215500,215500,215000,395
|
|
20241119,115200,40953130000,215000,216000,216000,215000,736
|
|
20241119,115100,40794530000,216000,216000,216000,215500,164
|
|
20241119,115000,40759124000,216000,216000,216000,215500,98
|
|
20241119,114900,40737961000,216000,216000,216000,215500,145
|
|
20241119,114800,40706657500,216000,215500,216000,215000,297
|
|
20241119,114700,40642617500,215500,215500,215500,215000,234
|
|
20241119,114600,40592200000,215500,215500,215500,215000,127
|
|
20241119,114500,40564832500,215000,215000,215500,215000,379
|
|
20241119,114400,40483253000,215500,215500,216000,215500,239
|
|
20241119,114300,40431744500,215500,216000,216000,215000,174
|
|
20241119,114200,40394237500,216000,215000,216000,215000,704
|
|
20241119,114100,40242497500,215000,215500,215500,215000,250
|
|
20241119,114000,40188638000,215500,215500,215500,215000,219
|
|
20241119,113900,40141454500,215500,215500,215500,215000,137
|
|
20241119,113800,40111932500,215500,215500,215500,215000,241
|
|
20241119,113700,40060015500,215500,215500,215500,215000,220
|
|
20241119,113600,40012613500,215500,215500,215500,215000,150
|
|
20241119,113500,39980293000,215000,215500,215500,215000,79
|
|
20241119,113400,39963274000,215500,216000,216000,215500,1554
|
|
20241119,113300,39628089000,216000,216000,216000,215500,235
|
|
20241119,113200,39577385000,216000,216500,216500,216000,563
|
|
20241119,113100,39455764500,216000,216500,216500,216000,261
|
|
20241119,113000,39399330500,216500,216000,216500,216000,260
|
|
20241119,112900,39343086500,216500,216500,216500,216000,152
|
|
20241119,112800,39310196000,216000,216500,216500,216000,235
|
|
20241119,112700,39259345000,216500,216500,216500,216000,139
|
|
20241119,112600,39229255000,216500,216000,216500,216000,171
|
|
20241119,112500,39192245000,216500,216500,216500,216000,291
|
|
20241119,112400,39129299500,216500,216000,216500,216000,156
|
|
20241119,112300,39095536000,216000,216000,216000,215500,479
|
|
20241119,112200,38992081000,216000,215500,216000,215500,152
|
|
20241119,112100,38959269500,216000,216000,216000,215500,198
|
|
20241119,112000,38916546500,216000,216000,216500,215500,302
|
|
20241119,111900,38851310500,216000,216000,216000,215500,837
|
|
20241119,111800,38670570000,216000,216000,216000,215500,314
|
|
20241119,111700,38602761500,216000,216000,216000,215500,481
|
|
20241119,111600,38499001500,216000,216500,216500,215500,330
|
|
20241119,111500,38427812000,216500,215500,216500,215500,335
|
|
20241119,111400,38355524500,215500,216000,216500,215500,461
|
|
20241119,111300,38255997500,216000,216000,216000,215500,169
|
|
20241119,111200,38219505000,216000,216500,216500,215500,331
|
|
20241119,111100,38147966500,216500,216500,216500,216000,146
|
|
20241119,111000,38116366500,216500,216500,216500,216500,97
|
|
20241119,110900,38095366000,216500,215500,216500,215500,790
|
|
20241119,110800,37924490500,216500,216000,217000,215500,9705
|
|
20241119,110700,35823993000,216500,216500,217000,216000,2360
|
|
20241119,110600,35313083000,216000,216500,216500,215500,1163
|
|
20241119,110500,35061888000,216500,216500,216500,216000,400
|
|
20241119,110400,34975321000,216500,216500,216500,216000,135
|
|
20241119,110300,34946120500,216500,216000,216500,216000,128
|
|
20241119,110200,34918412000,216500,216500,216500,216000,213
|
|
20241119,110100,34872300500,216500,216500,216500,216000,697
|
|
20241119,110000,34721451500,216500,216000,216500,216000,205
|
|
20241119,105900,34677070500,216500,216500,217000,216000,544
|
|
20241119,105800,34559348500,216500,216500,216500,216500,171
|
|
20241119,105700,34522327000,216000,216500,216500,216000,2562
|
|
20241119,105600,33967671500,216000,216500,216500,216000,122
|
|
20241119,105500,33941282500,216000,216500,216500,216000,278
|
|
20241119,105400,33881169000,216000,216000,216500,216000,813
|
|
20241119,105300,33705501000,216000,216000,216500,216000,1501
|
|
20241119,105200,33381215000,216000,216000,216000,215500,227
|
|
20241119,105100,33332194000,216000,216000,216000,215500,440
|
|
20241119,105000,33237176500,216000,215500,216000,215500,129
|
|
20241119,104900,33209357500,216000,216000,216000,215500,276
|
|
20241119,104800,33149831500,216000,216000,216000,215500,217
|
|
20241119,104700,33102986000,216000,216000,216000,215500,41
|
|
20241119,104600,33094131000,215500,216000,216000,215500,742
|
|
20241119,104500,32933895500,216000,216000,216000,215500,166
|
|
20241119,104400,32898048000,216000,215500,216000,215500,222
|
|
20241119,104300,32850171000,215500,216000,216000,215500,428
|
|
20241119,104200,32757890000,216000,216000,216000,215500,118
|
|
20241119,104100,32732418000,215500,216000,216000,215500,413
|
|
20241119,104000,32643354500,215500,216000,216000,215500,471
|
|
20241119,103900,32541812000,215500,216000,216000,215500,241
|
|
20241119,103800,32489771000,216000,215500,216000,215000,329
|
|
20241119,103700,32418837500,215500,215500,215500,215000,371
|
|
20241119,103600,32338932500,215500,215500,215500,215000,189
|
|
20241119,103500,32298229000,215000,215500,215500,215000,299
|
|
20241119,103400,32233873000,215500,215500,215500,215000,269
|
|
20241119,103300,32175957000,215500,215500,215500,215000,383
|
|
20241119,103200,32093534000,215000,216000,216000,215000,619
|
|
20241119,103100,31960170000,215500,216000,216000,215500,293
|
|
20241119,103000,31896980500,216000,216500,216500,215500,411
|
|
20241119,102900,31808193500,216500,216000,216500,215500,323
|
|
20241119,102800,31738446000,215500,216500,216500,215500,365
|
|
20241119,102700,31659553000,216000,217000,217000,215500,668
|
|
20241119,102600,31514881500,216500,216500,217000,216000,473
|
|
20241119,102500,31412516500,216500,217000,217000,216000,1075
|
|
20241119,102400,31179758500,217000,217000,217000,216500,478
|
|
20241119,102300,31076125500,217000,216000,217000,215500,3072
|
|
20241119,102200,30411411000,216000,216000,216000,215500,516
|
|
20241119,102100,30299964000,216000,216000,216000,215000,2223
|
|
20241119,102000,29820492000,216000,216000,216000,215500,311
|
|
20241119,101900,29753320500,216000,216000,216000,215500,897
|
|
20241119,101800,29559604000,216000,216000,216000,215500,369
|
|
20241119,101700,29479972000,216000,215500,216000,215500,788
|
|
20241119,101600,29309772500,216000,216000,216000,215500,257
|
|
20241119,101500,29254300500,216000,216500,216500,215500,1179
|
|
20241119,101400,28999656000,216500,216500,216500,216000,254
|
|
20241119,101300,28944699000,216500,216500,216500,216000,506
|
|
20241119,101200,28835216000,216000,216500,216500,216000,233
|
|
20241119,101100,28784808000,216000,216500,216500,216000,449
|
|
20241119,101000,28687798000,216000,216500,216500,216000,1239
|
|
20241119,100900,28419846000,216500,216500,216500,216000,171
|
|
20241119,100800,28382849500,216500,216000,216500,216000,682
|
|
20241119,100700,28235469000,216000,216500,216500,215500,211
|
|
20241119,100600,28189893500,216000,216500,216500,216000,3828
|
|
20241119,100500,27361268000,216500,215500,216500,215500,1115
|
|
20241119,100400,27120430000,215500,215500,216000,215000,2855
|
|
20241119,100300,26505367000,215500,216000,216000,214500,4304
|
|
20241119,100200,25579589500,215500,215500,216000,215000,1835
|
|
20241119,100100,25184323000,215500,216000,216000,215000,2175
|
|
20241119,100000,24715741000,216000,216500,216500,215500,1443
|
|
20241119,095900,24403882000,216500,216500,216500,216000,521
|
|
20241119,095800,24291172000,216500,216500,216500,216000,579
|
|
20241119,095700,24165946000,216500,216500,217000,216000,799
|
|
20241119,095600,23993126000,216500,217000,217000,216000,1306
|
|
20241119,095500,23710506500,217000,216500,217000,216000,750
|
|
20241119,095400,23548101000,216500,216500,216500,216000,536
|
|
20241119,095300,23432111500,216500,216000,216500,215500,1520
|
|
20241119,095200,23103728000,216000,216500,216500,215500,2128
|
|
20241119,095100,22643859500,216500,216500,216500,216000,922
|
|
20241119,095000,22444400000,216500,216500,216500,216000,632
|
|
20241119,094900,22307638500,216500,216500,216500,216000,704
|
|
20241119,094800,22155279500,216500,216500,216500,216000,661
|
|
20241119,094700,22012268500,216500,216500,216500,216000,837
|
|
20241119,094600,21831180500,216500,217000,217000,216000,2899
|
|
20241119,094500,21203567500,217000,217000,217000,216500,660
|
|
20241119,094400,21060400000,217000,217000,217000,216500,1244
|
|
20241119,094300,20790821000,217000,216500,217000,216000,1162
|
|
20241119,094200,20539265500,216500,217000,217500,216000,3124
|
|
20241119,094100,19861755000,217000,217500,217500,216500,2624
|
|
20241119,094000,19292095500,217500,217500,217500,217000,2012
|
|
20241119,093900,18854591000,217500,217000,217500,216500,2457
|
|
20241119,093800,18321099500,216500,217000,217000,216500,1480
|
|
20241119,093700,18000032000,217000,217000,217000,216500,1449
|
|
20241119,093600,17685729500,217000,216500,217500,216500,1347
|
|
20241119,093500,17393281500,217500,217500,217500,216500,1545
|
|
20241119,093400,17057792500,217000,217000,217500,216500,1941
|
|
20241119,093300,16636523500,217000,217000,217000,216000,1297
|
|
20241119,093200,16355456000,216000,217000,217500,216000,2344
|
|
20241119,093100,15847139500,217000,216500,217000,216500,1462
|
|
20241119,093000,15529987500,216500,216500,217000,216000,1454
|
|
20241119,092900,15214777000,216500,216000,216500,215500,963
|
|
20241119,092800,15006708500,216000,217000,217000,215500,2491
|
|
20241119,092700,14468073000,217000,216500,217000,216000,1227
|
|
20241119,092600,14201948000,216500,216500,217000,216000,1227
|
|
20241119,092500,13936223000,216500,216500,217000,216000,1237
|
|
20241119,092400,13668508500,216500,217000,217500,216000,8808
|
|
20241119,092300,11758831000,217000,216500,217000,216500,1234
|
|
20241119,092200,11491095000,216500,216500,217000,216500,2046
|
|
20241119,092100,11047277000,216500,216500,217000,216000,4145
|
|
20241119,092000,10149831000,216500,216500,216500,215000,1655
|
|
20241119,091900,9792162500,216500,216000,216500,215000,5145
|
|
20241119,091800,8681595500,216000,216000,216000,215500,1912
|
|
20241119,091700,8268675000,216000,215500,216000,215000,2070
|
|
20241119,091600,7822790500,215500,214000,215500,213500,1286
|
|
20241119,091500,7546590500,214500,214500,215000,214000,2385
|
|
20241119,091400,7035339500,214500,215500,215500,214000,1339
|
|
20241119,091300,6747772000,215500,215500,215500,214500,1724
|
|
20241119,091200,6376587000,215000,214500,215500,214000,1388
|
|
20241119,091100,6078641500,214500,214000,214500,213500,2136
|
|
20241119,091000,5621155500,213500,215500,216000,213500,2893
|
|
20241119,090900,5000006500,215500,215000,216000,214000,4842
|
|
20241119,090800,3958320000,215000,215000,215500,214500,3619
|
|
20241119,090700,3180267000,214500,214500,215000,214000,2658
|
|
20241119,090600,2609724000,214500,214500,215000,214000,1673
|
|
20241119,090500,2250846500,214500,213500,214500,213000,2665
|
|
20241119,090400,1680724000,213500,213500,214000,213000,1993
|
|
20241119,090300,1255393500,213500,212500,213500,212000,1679
|
|
20241119,090200,897920500,212000,211500,212500,211000,805
|
|
20241119,090100,727427500,211500,212000,212500,211000,1267
|
|
20241119,090000,459121000,211500,210500,212000,210000,2162
|