737 lines
42 KiB
CSV
737 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,211400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,211300,42362560500,217500,217500,217500,217500,0
|
|
20241120,211200,42362560500,217500,217500,217500,217500,0
|
|
20241120,211100,42362560500,217500,217500,217500,217500,0
|
|
20241120,211000,42362560500,217500,217500,217500,217500,0
|
|
20241120,210900,42362560500,217500,217500,217500,217500,0
|
|
20241120,210800,42362560500,217500,217500,217500,217500,0
|
|
20241120,210700,42362560500,217500,217500,217500,217500,0
|
|
20241120,210600,42362560500,217500,217500,217500,217500,0
|
|
20241120,210500,42362560500,217500,217500,217500,217500,0
|
|
20241120,210400,42362560500,217500,217500,217500,217500,0
|
|
20241120,210300,42362560500,217500,217500,217500,217500,0
|
|
20241120,210200,42362560500,217500,217500,217500,217500,0
|
|
20241120,210100,42362560500,217500,217500,217500,217500,0
|
|
20241120,210000,42362560500,217500,217500,217500,217500,0
|
|
20241120,205900,42362560500,217500,217500,217500,217500,0
|
|
20241120,205800,42362560500,217500,217500,217500,217500,0
|
|
20241120,205700,42362560500,217500,217500,217500,217500,0
|
|
20241120,205600,42362560500,217500,217500,217500,217500,0
|
|
20241120,205500,42362560500,217500,217500,217500,217500,0
|
|
20241120,205400,42362560500,217500,217500,217500,217500,0
|
|
20241120,205300,42362560500,217500,217500,217500,217500,0
|
|
20241120,205200,42362560500,217500,217500,217500,217500,0
|
|
20241120,205100,42362560500,217500,217500,217500,217500,0
|
|
20241120,205000,42362560500,217500,217500,217500,217500,0
|
|
20241120,204900,42362560500,217500,217500,217500,217500,0
|
|
20241120,204800,42362560500,217500,217500,217500,217500,0
|
|
20241120,204700,42362560500,217500,217500,217500,217500,0
|
|
20241120,204600,42362560500,217500,217500,217500,217500,0
|
|
20241120,204500,42362560500,217500,217500,217500,217500,0
|
|
20241120,204400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,204300,42362560500,217500,217500,217500,217500,0
|
|
20241120,204200,42362560500,217500,217500,217500,217500,0
|
|
20241120,204100,42362560500,217500,217500,217500,217500,0
|
|
20241120,204000,42362560500,217500,217500,217500,217500,0
|
|
20241120,203900,42362560500,217500,217500,217500,217500,0
|
|
20241120,203800,42362560500,217500,217500,217500,217500,0
|
|
20241120,203700,42362560500,217500,217500,217500,217500,0
|
|
20241120,203600,42362560500,217500,217500,217500,217500,0
|
|
20241120,203500,42362560500,217500,217500,217500,217500,0
|
|
20241120,203400,42362560500,217500,217500,217500,217500,0
|
|
20241120,203300,42362560500,217500,217500,217500,217500,0
|
|
20241120,203200,42362560500,217500,217500,217500,217500,0
|
|
20241120,203100,42362560500,217500,217500,217500,217500,0
|
|
20241120,203000,42362560500,217500,217500,217500,217500,0
|
|
20241120,202900,42362560500,217500,217500,217500,217500,0
|
|
20241120,202800,42362560500,217500,217500,217500,217500,0
|
|
20241120,202700,42362560500,217500,217500,217500,217500,0
|
|
20241120,202600,42362560500,217500,217500,217500,217500,0
|
|
20241120,202500,42362560500,217500,217500,217500,217500,0
|
|
20241120,202400,42362560500,217500,217500,217500,217500,0
|
|
20241120,202300,42362560500,217500,217500,217500,217500,0
|
|
20241120,202200,42362560500,217500,217500,217500,217500,0
|
|
20241120,202100,42362560500,217500,217500,217500,217500,0
|
|
20241120,202000,42362560500,217500,217500,217500,217500,0
|
|
20241120,201900,42362560500,217500,217500,217500,217500,0
|
|
20241120,201800,42362560500,217500,217500,217500,217500,0
|
|
20241120,201700,42362560500,217500,217500,217500,217500,0
|
|
20241120,201600,42362560500,217500,217500,217500,217500,0
|
|
20241120,201500,42362560500,217500,217500,217500,217500,0
|
|
20241120,201400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,201300,42362560500,217500,217500,217500,217500,0
|
|
20241120,201200,42362560500,217500,217500,217500,217500,0
|
|
20241120,201100,42362560500,217500,217500,217500,217500,0
|
|
20241120,201000,42362560500,217500,217500,217500,217500,0
|
|
20241120,200900,42362560500,217500,217500,217500,217500,0
|
|
20241120,200800,42362560500,217500,217500,217500,217500,0
|
|
20241120,200700,42362560500,217500,217500,217500,217500,0
|
|
20241120,200600,42362560500,217500,217500,217500,217500,0
|
|
20241120,200500,42362560500,217500,217500,217500,217500,0
|
|
20241120,200400,42362560500,217500,217500,217500,217500,0
|
|
20241120,200300,42362560500,217500,217500,217500,217500,0
|
|
20241120,200200,42362560500,217500,217500,217500,217500,0
|
|
20241120,200100,42362560500,217500,217500,217500,217500,0
|
|
20241120,200000,42362560500,217500,217500,217500,217500,0
|
|
20241120,195900,42362560500,217500,217500,217500,217500,0
|
|
20241120,195800,42362560500,217500,217500,217500,217500,0
|
|
20241120,195700,42362560500,217500,217500,217500,217500,0
|
|
20241120,195600,42362560500,217500,217500,217500,217500,0
|
|
20241120,195500,42362560500,217500,217500,217500,217500,0
|
|
20241120,195400,42362560500,217500,217500,217500,217500,0
|
|
20241120,195300,42362560500,217500,217500,217500,217500,0
|
|
20241120,195200,42362560500,217500,217500,217500,217500,0
|
|
20241120,195100,42362560500,217500,217500,217500,217500,0
|
|
20241120,195000,42362560500,217500,217500,217500,217500,0
|
|
20241120,194900,42362560500,217500,217500,217500,217500,0
|
|
20241120,194800,42362560500,217500,217500,217500,217500,0
|
|
20241120,194700,42362560500,217500,217500,217500,217500,0
|
|
20241120,194600,42362560500,217500,217500,217500,217500,0
|
|
20241120,194500,42362560500,217500,217500,217500,217500,0
|
|
20241120,194400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,194300,42362560500,217500,217500,217500,217500,0
|
|
20241120,194200,42362560500,217500,217500,217500,217500,0
|
|
20241120,194100,42362560500,217500,217500,217500,217500,0
|
|
20241120,194000,42362560500,217500,217500,217500,217500,0
|
|
20241120,193900,42362560500,217500,217500,217500,217500,0
|
|
20241120,193800,42362560500,217500,217500,217500,217500,0
|
|
20241120,193700,42362560500,217500,217500,217500,217500,0
|
|
20241120,193600,42362560500,217500,217500,217500,217500,0
|
|
20241120,193500,42362560500,217500,217500,217500,217500,0
|
|
20241120,193400,42362560500,217500,217500,217500,217500,0
|
|
20241120,193300,42362560500,217500,217500,217500,217500,0
|
|
20241120,193200,42362560500,217500,217500,217500,217500,0
|
|
20241120,193100,42362560500,217500,217500,217500,217500,0
|
|
20241120,193000,42362560500,217500,217500,217500,217500,0
|
|
20241120,192900,42362560500,217500,217500,217500,217500,0
|
|
20241120,192800,42362560500,217500,217500,217500,217500,0
|
|
20241120,192700,42362560500,217500,217500,217500,217500,0
|
|
20241120,192600,42362560500,217500,217500,217500,217500,0
|
|
20241120,192500,42362560500,217500,217500,217500,217500,0
|
|
20241120,192400,42362560500,217500,217500,217500,217500,0
|
|
20241120,192300,42362560500,217500,217500,217500,217500,0
|
|
20241120,192200,42362560500,217500,217500,217500,217500,0
|
|
20241120,192100,42362560500,217500,217500,217500,217500,0
|
|
20241120,192000,42362560500,217500,217500,217500,217500,0
|
|
20241120,191900,42362560500,217500,217500,217500,217500,0
|
|
20241120,191800,42362560500,217500,217500,217500,217500,0
|
|
20241120,191700,42362560500,217500,217500,217500,217500,0
|
|
20241120,191600,42362560500,217500,217500,217500,217500,0
|
|
20241120,191500,42362560500,217500,217500,217500,217500,0
|
|
20241120,191400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,191300,42362560500,217500,217500,217500,217500,0
|
|
20241120,191200,42362560500,217500,217500,217500,217500,0
|
|
20241120,191100,42362560500,217500,217500,217500,217500,0
|
|
20241120,191000,42362560500,217500,217500,217500,217500,0
|
|
20241120,190900,42362560500,217500,217500,217500,217500,0
|
|
20241120,190800,42362560500,217500,217500,217500,217500,0
|
|
20241120,190700,42362560500,217500,217500,217500,217500,0
|
|
20241120,190600,42362560500,217500,217500,217500,217500,0
|
|
20241120,190500,42362560500,217500,217500,217500,217500,0
|
|
20241120,190400,42362560500,217500,217500,217500,217500,0
|
|
20241120,190300,42362560500,217500,217500,217500,217500,0
|
|
20241120,190200,42362560500,217500,217500,217500,217500,0
|
|
20241120,190100,42362560500,217500,217500,217500,217500,0
|
|
20241120,190000,42362560500,217500,217500,217500,217500,0
|
|
20241120,185900,42362560500,217500,217500,217500,217500,0
|
|
20241120,185800,42362560500,217500,217500,217500,217500,0
|
|
20241120,185700,42362560500,217500,217500,217500,217500,0
|
|
20241120,185600,42362560500,217500,217500,217500,217500,0
|
|
20241120,185500,42362560500,217500,217500,217500,217500,0
|
|
20241120,185400,42362560500,217500,217500,217500,217500,0
|
|
20241120,185300,42362560500,217500,217500,217500,217500,0
|
|
20241120,185200,42362560500,217500,217500,217500,217500,0
|
|
20241120,185100,42362560500,217500,217500,217500,217500,0
|
|
20241120,185000,42362560500,217500,217500,217500,217500,0
|
|
20241120,184900,42362560500,217500,217500,217500,217500,0
|
|
20241120,184800,42362560500,217500,217500,217500,217500,0
|
|
20241120,184700,42362560500,217500,217500,217500,217500,0
|
|
20241120,184600,42362560500,217500,217500,217500,217500,0
|
|
20241120,184500,42362560500,217500,217500,217500,217500,0
|
|
20241120,184400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,184300,42362560500,217500,217500,217500,217500,0
|
|
20241120,184200,42362560500,217500,217500,217500,217500,0
|
|
20241120,184100,42362560500,217500,217500,217500,217500,0
|
|
20241120,184000,42362560500,217500,217500,217500,217500,0
|
|
20241120,183900,42362560500,217500,217500,217500,217500,0
|
|
20241120,183800,42362560500,217500,217500,217500,217500,0
|
|
20241120,183700,42362560500,217500,217500,217500,217500,0
|
|
20241120,183600,42362560500,217500,217500,217500,217500,0
|
|
20241120,183500,42362560500,217500,217500,217500,217500,0
|
|
20241120,183400,42362560500,217500,217500,217500,217500,0
|
|
20241120,183300,42362560500,217500,217500,217500,217500,0
|
|
20241120,183200,42362560500,217500,217500,217500,217500,0
|
|
20241120,183100,42362560500,217500,217500,217500,217500,0
|
|
20241120,183000,42362560500,217500,217500,217500,217500,0
|
|
20241120,182900,42362560500,217500,217500,217500,217500,0
|
|
20241120,182800,42362560500,217500,217500,217500,217500,0
|
|
20241120,182700,42362560500,217500,217500,217500,217500,0
|
|
20241120,182600,42362560500,217500,217500,217500,217500,0
|
|
20241120,182500,42362560500,217500,217500,217500,217500,0
|
|
20241120,182400,42362560500,217500,217500,217500,217500,0
|
|
20241120,182300,42362560500,217500,217500,217500,217500,0
|
|
20241120,182200,42362560500,217500,217500,217500,217500,0
|
|
20241120,182100,42362560500,217500,217500,217500,217500,0
|
|
20241120,182000,42362560500,217500,217500,217500,217500,0
|
|
20241120,181900,42362560500,217500,217500,217500,217500,0
|
|
20241120,181800,42362560500,217500,217500,217500,217500,0
|
|
20241120,181700,42362560500,217500,217500,217500,217500,0
|
|
20241120,181600,42362560500,217500,217500,217500,217500,0
|
|
20241120,181500,42362560500,217500,217500,217500,217500,0
|
|
20241120,181400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,181300,42362560500,217500,217500,217500,217500,0
|
|
20241120,181200,42362560500,217500,217500,217500,217500,0
|
|
20241120,181100,42362560500,217500,217500,217500,217500,0
|
|
20241120,181000,42362560500,217500,217500,217500,217500,0
|
|
20241120,180900,42362560500,217500,217500,217500,217500,0
|
|
20241120,180800,42362560500,217500,217500,217500,217500,0
|
|
20241120,180700,42362560500,217500,217500,217500,217500,0
|
|
20241120,180600,42362560500,217500,217500,217500,217500,0
|
|
20241120,180500,42362560500,217500,217500,217500,217500,0
|
|
20241120,180400,42362560500,217500,217500,217500,217500,0
|
|
20241120,180300,42362560500,217500,217500,217500,217500,0
|
|
20241120,180200,42362560500,217500,217500,217500,217500,0
|
|
20241120,180100,42362560500,217500,217500,217500,217500,0
|
|
20241120,180000,42362560500,217500,217500,217500,217500,0
|
|
20241120,175900,42362560500,217500,217500,217500,217500,0
|
|
20241120,175800,42362560500,217500,217500,217500,217500,0
|
|
20241120,175700,42362560500,217500,217500,217500,217500,0
|
|
20241120,175600,42362560500,217500,217500,217500,217500,0
|
|
20241120,175500,42362560500,217500,217500,217500,217500,0
|
|
20241120,175400,42362560500,217500,217500,217500,217500,0
|
|
20241120,175300,42362560500,217500,217500,217500,217500,0
|
|
20241120,175200,42362560500,217500,217500,217500,217500,0
|
|
20241120,175100,42362560500,217500,217500,217500,217500,0
|
|
20241120,175000,42362560500,217500,217500,217500,217500,0
|
|
20241120,174900,42362560500,217500,217500,217500,217500,0
|
|
20241120,174800,42362560500,217500,217500,217500,217500,0
|
|
20241120,174700,42362560500,217500,217500,217500,217500,0
|
|
20241120,174600,42362560500,217500,217500,217500,217500,0
|
|
20241120,174500,42362560500,217500,217500,217500,217500,0
|
|
20241120,174400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,174300,42362560500,217500,217500,217500,217500,0
|
|
20241120,174200,42362560500,217500,217500,217500,217500,0
|
|
20241120,174100,42362560500,217500,217500,217500,217500,0
|
|
20241120,174000,42362560500,217500,217500,217500,217500,0
|
|
20241120,173900,42362560500,217500,217500,217500,217500,0
|
|
20241120,173800,42362560500,217500,217500,217500,217500,0
|
|
20241120,173700,42362560500,217500,217500,217500,217500,0
|
|
20241120,173600,42362560500,217500,217500,217500,217500,0
|
|
20241120,173500,42362560500,217500,217500,217500,217500,0
|
|
20241120,173400,42362560500,217500,217500,217500,217500,0
|
|
20241120,173300,42362560500,217500,217500,217500,217500,0
|
|
20241120,173200,42362560500,217500,217500,217500,217500,0
|
|
20241120,173100,42362560500,217500,217500,217500,217500,0
|
|
20241120,173000,42362560500,217500,217500,217500,217500,0
|
|
20241120,172900,42362560500,217500,217500,217500,217500,0
|
|
20241120,172800,42362560500,217500,217500,217500,217500,0
|
|
20241120,172700,42362560500,217500,217500,217500,217500,0
|
|
20241120,172600,42362560500,217500,217500,217500,217500,0
|
|
20241120,172500,42362560500,217500,217500,217500,217500,0
|
|
20241120,172400,42362560500,217500,217500,217500,217500,0
|
|
20241120,172300,42362560500,217500,217500,217500,217500,0
|
|
20241120,172200,42362560500,217500,217500,217500,217500,0
|
|
20241120,172100,42362560500,217500,217500,217500,217500,0
|
|
20241120,172000,42362560500,217500,217500,217500,217500,0
|
|
20241120,171900,42362560500,217500,217500,217500,217500,0
|
|
20241120,171800,42362560500,217500,217500,217500,217500,0
|
|
20241120,171700,42362560500,217500,217500,217500,217500,0
|
|
20241120,171600,42362560500,217500,217500,217500,217500,0
|
|
20241120,171500,42362560500,217500,217500,217500,217500,0
|
|
20241120,171400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,171300,42362560500,217500,217500,217500,217500,0
|
|
20241120,171200,42362560500,217500,217500,217500,217500,0
|
|
20241120,171100,42362560500,217500,217500,217500,217500,0
|
|
20241120,171000,42362560500,217500,217500,217500,217500,0
|
|
20241120,170900,42362560500,217500,217500,217500,217500,0
|
|
20241120,170800,42362560500,217500,217500,217500,217500,0
|
|
20241120,170700,42362560500,217500,217500,217500,217500,0
|
|
20241120,170600,42362560500,217500,217500,217500,217500,0
|
|
20241120,170500,42362560500,217500,217500,217500,217500,0
|
|
20241120,170400,42362560500,217500,217500,217500,217500,0
|
|
20241120,170300,42362560500,217500,217500,217500,217500,0
|
|
20241120,170200,42362560500,217500,217500,217500,217500,0
|
|
20241120,170100,42362560500,217500,217500,217500,217500,0
|
|
20241120,170000,42362560500,217500,217500,217500,217500,0
|
|
20241120,165900,42362560500,217500,217500,217500,217500,0
|
|
20241120,165800,42362560500,217500,217500,217500,217500,0
|
|
20241120,165700,42362560500,217500,217500,217500,217500,0
|
|
20241120,165600,42362560500,217500,217500,217500,217500,0
|
|
20241120,165500,42362560500,217500,217500,217500,217500,0
|
|
20241120,165400,42362560500,217500,217500,217500,217500,0
|
|
20241120,165300,42362560500,217500,217500,217500,217500,0
|
|
20241120,165200,42362560500,217500,217500,217500,217500,0
|
|
20241120,165100,42362560500,217500,217500,217500,217500,0
|
|
20241120,165000,42362560500,217500,217500,217500,217500,0
|
|
20241120,164900,42362560500,217500,217500,217500,217500,0
|
|
20241120,164800,42362560500,217500,217500,217500,217500,0
|
|
20241120,164700,42362560500,217500,217500,217500,217500,0
|
|
20241120,164600,42362560500,217500,217500,217500,217500,0
|
|
20241120,164500,42362560500,217500,217500,217500,217500,0
|
|
20241120,164400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,164300,42362560500,217500,217500,217500,217500,0
|
|
20241120,164200,42362560500,217500,217500,217500,217500,0
|
|
20241120,164100,42362560500,217500,217500,217500,217500,0
|
|
20241120,164000,42362560500,217500,217500,217500,217500,0
|
|
20241120,163900,42362560500,217500,217500,217500,217500,0
|
|
20241120,163800,42362560500,217500,217500,217500,217500,0
|
|
20241120,163700,42362560500,217500,217500,217500,217500,0
|
|
20241120,163600,42362560500,217500,217500,217500,217500,0
|
|
20241120,163500,42362560500,217500,217500,217500,217500,0
|
|
20241120,163400,42362560500,217500,217500,217500,217500,0
|
|
20241120,163300,42362560500,217500,217500,217500,217500,0
|
|
20241120,163200,42362560500,217500,217500,217500,217500,0
|
|
20241120,163100,42362560500,217500,217500,217500,217500,0
|
|
20241120,163000,42362560500,217500,217500,217500,217500,0
|
|
20241120,162900,42362560500,217500,217500,217500,217500,0
|
|
20241120,162800,42362560500,217500,217500,217500,217500,0
|
|
20241120,162700,42362560500,217500,217500,217500,217500,0
|
|
20241120,162600,42362560500,217500,217500,217500,217500,0
|
|
20241120,162500,42362560500,217500,217500,217500,217500,0
|
|
20241120,162400,42362560500,217500,217500,217500,217500,0
|
|
20241120,162300,42362560500,217500,217500,217500,217500,0
|
|
20241120,162200,42362560500,217500,217500,217500,217500,0
|
|
20241120,162100,42362560500,217500,217500,217500,217500,0
|
|
20241120,162000,42362560500,217500,217500,217500,217500,0
|
|
20241120,161900,42362560500,217500,217500,217500,217500,0
|
|
20241120,161800,42362560500,217500,217500,217500,217500,0
|
|
20241120,161700,42362560500,217500,217500,217500,217500,0
|
|
20241120,161600,42362560500,217500,217500,217500,217500,0
|
|
20241120,161500,42362560500,217500,217500,217500,217500,0
|
|
20241120,161400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,161300,42362560500,217500,217500,217500,217500,0
|
|
20241120,161200,42362560500,217500,217500,217500,217500,0
|
|
20241120,161100,42362560500,217500,217500,217500,217500,0
|
|
20241120,161000,42362560500,217500,217500,217500,217500,0
|
|
20241120,160900,42362560500,217500,217500,217500,217500,0
|
|
20241120,160800,42362560500,217500,217500,217500,217500,0
|
|
20241120,160700,42362560500,217500,217500,217500,217500,0
|
|
20241120,160600,42362560500,217500,217500,217500,217500,0
|
|
20241120,160500,42362560500,217500,217500,217500,217500,0
|
|
20241120,160400,42362560500,217500,217500,217500,217500,0
|
|
20241120,160300,42362560500,217500,217500,217500,217500,0
|
|
20241120,160200,42362560500,217500,217500,217500,217500,0
|
|
20241120,160100,42362560500,217500,217500,217500,217500,0
|
|
20241120,160000,42362560500,217500,217500,217500,217500,0
|
|
20241120,155900,42362560500,217500,217500,217500,217500,0
|
|
20241120,155800,42362560500,217500,217500,217500,217500,0
|
|
20241120,155700,42362560500,217500,217500,217500,217500,0
|
|
20241120,155600,42362560500,217500,217500,217500,217500,0
|
|
20241120,155500,42362560500,217500,217500,217500,217500,0
|
|
20241120,155400,42362560500,217500,217500,217500,217500,0
|
|
20241120,155300,42362560500,217500,217500,217500,217500,0
|
|
20241120,155200,42362560500,217500,217500,217500,217500,0
|
|
20241120,155100,42362560500,217500,217500,217500,217500,0
|
|
20241120,155000,42362560500,217500,217500,217500,217500,0
|
|
20241120,154900,42362560500,217500,217500,217500,217500,0
|
|
20241120,154800,42362560500,217500,217500,217500,217500,0
|
|
20241120,154700,42362560500,217500,217500,217500,217500,0
|
|
20241120,154600,42362560500,217500,217500,217500,217500,0
|
|
20241120,154500,42362560500,217500,217500,217500,217500,0
|
|
20241120,154400,42362560500,217500,217500,217500,217500,2977
|
|
20241120,154300,42362560500,217500,217500,217500,217500,0
|
|
20241120,154200,42362560500,217500,217500,217500,217500,0
|
|
20241120,154100,42362560500,217500,217500,217500,217500,0
|
|
20241120,154000,42362560500,217500,217500,217500,217500,0
|
|
20241120,153900,42362560500,217500,217500,217500,217500,0
|
|
20241120,153800,42362560500,217500,217500,217500,217500,0
|
|
20241120,153700,42362560500,217500,217500,217500,217500,0
|
|
20241120,153600,42362560500,217500,217500,217500,217500,0
|
|
20241120,153500,42362560500,217500,217500,217500,217500,0
|
|
20241120,153400,42362560500,217500,217500,217500,217500,0
|
|
20241120,153300,42362560500,217500,217500,217500,217500,0
|
|
20241120,153200,42362560500,217500,217500,217500,217500,0
|
|
20241120,153100,42362560500,217500,217500,217500,217500,0
|
|
20241120,153000,42362560500,217500,217500,217500,217500,2977
|
|
20241120,152900,41715063000,218000,218000,218000,218000,0
|
|
20241120,152800,41715063000,218000,218000,218000,218000,0
|
|
20241120,152700,41715063000,218000,218000,218000,218000,0
|
|
20241120,152600,41715063000,218000,218000,218000,218000,0
|
|
20241120,152500,41715063000,218000,218000,218000,218000,0
|
|
20241120,152400,41715063000,218000,218000,218000,218000,0
|
|
20241120,152300,41715063000,218000,218000,218000,218000,0
|
|
20241120,152200,41715063000,218000,218000,218000,218000,0
|
|
20241120,152100,41715063000,218000,218000,218000,218000,0
|
|
20241120,152000,41715063000,218000,218000,218000,218000,0
|
|
20241120,151900,41715063000,218000,218500,218500,218000,286
|
|
20241120,151800,41652676500,218000,218500,218500,218000,322
|
|
20241120,151700,41582453000,218500,218000,218500,217500,1486
|
|
20241120,151600,41258613500,217500,217500,218000,217500,1342
|
|
20241120,151500,40966106000,218000,218500,218500,217500,813
|
|
20241120,151400,40788906500,218500,218000,218500,217500,413
|
|
20241120,151300,40698849500,218000,218000,218500,217500,701
|
|
20241120,151200,40546044500,218000,218000,218000,217500,800
|
|
20241120,151100,40371664000,218000,218000,218000,217500,178
|
|
20241120,151000,40332883000,218000,218000,218000,217500,1349
|
|
20241120,150900,40038825000,218000,218000,218000,217500,1305
|
|
20241120,150800,39754412000,217500,217500,218000,217500,502
|
|
20241120,150700,39645180000,217500,218000,218000,217500,295
|
|
20241120,150600,39580992500,218000,218000,218000,217500,82
|
|
20241120,150500,39563129000,218000,218000,218000,217500,177
|
|
20241120,150400,39524599000,218000,218000,218000,217500,91
|
|
20241120,150300,39504778000,218000,218000,218000,217500,346
|
|
20241120,150200,39429504000,218000,218000,218000,217500,158
|
|
20241120,150100,39395104500,217500,218000,218000,217500,167
|
|
20241120,150000,39358751500,218000,218000,218000,217500,1643
|
|
20241120,145900,39001360000,218000,218000,218000,217500,321
|
|
20241120,145800,38931434500,218000,218000,218000,217500,285
|
|
20241120,145700,38869374000,218000,218000,218500,217500,1275
|
|
20241120,145600,38591416500,218000,218000,218500,218000,379
|
|
20241120,145500,38508758500,218000,218500,218500,218000,175
|
|
20241120,145400,38470542000,218500,218500,218500,218000,209
|
|
20241120,145300,38424937000,218500,218500,218500,218000,224
|
|
20241120,145200,38376047500,218500,218000,218500,218000,246
|
|
20241120,145100,38322363500,218000,218000,218500,217500,1653
|
|
20241120,145000,37961994000,218000,218000,218000,217500,268
|
|
20241120,144900,37903653000,218000,217500,218000,217500,220
|
|
20241120,144800,37855746500,218000,218000,218000,217500,781
|
|
20241120,144700,37685843500,217500,218000,218000,217500,280
|
|
20241120,144600,37624908500,218000,218000,218000,217500,220
|
|
20241120,144500,37577016500,217500,218000,218000,217500,235
|
|
20241120,144400,37525863500,218000,217500,218000,217500,317
|
|
20241120,144300,37456881000,217500,217500,218000,217500,182
|
|
20241120,144200,37417261000,217500,217500,218000,217500,230
|
|
20241120,144100,37367191500,217500,218000,218000,217500,522
|
|
20241120,144000,37253534500,218000,218000,218000,217500,339
|
|
20241120,143900,37179757500,218000,217500,218000,217500,422
|
|
20241120,143800,37087909000,218000,218000,218000,217500,250
|
|
20241120,143700,37033482500,217500,218000,218000,217500,320
|
|
20241120,143600,36963846500,218000,218000,218000,217500,202
|
|
20241120,143500,36919868000,218000,218000,218000,217500,270
|
|
20241120,143400,36861075000,218000,218000,218000,217500,211
|
|
20241120,143300,36815108000,218000,217500,218000,217500,314
|
|
20241120,143200,36746789000,218000,218000,218000,217500,312
|
|
20241120,143100,36678841000,218000,218000,218000,217500,389
|
|
20241120,143000,36594075500,218000,217500,218000,217500,196
|
|
20241120,142900,36551404500,218000,218000,218000,217500,232
|
|
20241120,142800,36500875000,217500,217500,218000,217500,261
|
|
20241120,142700,36444069500,218000,217500,218000,217500,261
|
|
20241120,142600,36387272000,217500,218000,218000,217500,436
|
|
20241120,142500,36292398000,217500,218000,218000,217500,177
|
|
20241120,142400,36253848000,218000,218000,218000,217500,312
|
|
20241120,142300,36185943000,217500,217500,218000,217500,112
|
|
20241120,142200,36161557500,218000,218000,218000,217000,367
|
|
20241120,142100,36081739500,218000,217500,218000,217000,562
|
|
20241120,142000,35959423500,217500,217500,218000,217000,321
|
|
20241120,141900,35889637500,217500,217500,218000,217000,282
|
|
20241120,141800,35828335500,217500,217500,218000,217000,235
|
|
20241120,141700,35777208500,217500,217500,218000,217000,175
|
|
20241120,141600,35739164000,217500,217500,218000,217000,367
|
|
20241120,141500,35659414000,217000,217500,218000,217000,1250
|
|
20241120,141400,35387389500,217500,217500,217500,217000,540
|
|
20241120,141300,35270065500,217500,217500,217500,217000,533
|
|
20241120,141200,35154265500,217500,217000,217500,217000,210
|
|
20241120,141100,35108653500,217000,216500,217000,216500,329
|
|
20241120,141000,35037278000,217000,217000,217000,216500,188
|
|
20241120,140900,34996522500,217000,217000,217000,216500,1124
|
|
20241120,140800,34752717000,217000,217500,217500,217000,986
|
|
20241120,140700,34538723000,217500,217000,217500,217000,122
|
|
20241120,140600,34512225500,217500,217000,217500,217000,284
|
|
20241120,140500,34450554500,217000,217000,217500,217000,97
|
|
20241120,140400,34429485500,217500,217500,217500,217000,137
|
|
20241120,140300,34399716500,217500,217500,217500,217000,171
|
|
20241120,140200,34362564500,217000,217500,217500,217000,560
|
|
20241120,140100,34241015000,217000,217500,217500,217000,346
|
|
20241120,140000,34165820500,217500,217000,217500,217000,310
|
|
20241120,135900,34098500000,217500,217000,217500,217000,279
|
|
20241120,135800,34037910000,217500,217500,217500,217000,192
|
|
20241120,135700,33996210500,217500,217500,217500,217000,134
|
|
20241120,135600,33967107500,217000,217500,217500,217000,174
|
|
20241120,135500,33929306500,217500,217000,217500,217000,156
|
|
20241120,135400,33895405500,217500,217500,217500,217000,605
|
|
20241120,135300,33764082500,217500,218000,218500,217500,813
|
|
20241120,135200,33587210000,217500,218000,218500,217000,551
|
|
20241120,135100,33467304000,217500,217500,218000,216500,2627
|
|
20241120,135000,32896664000,218000,218000,218500,217500,307
|
|
20241120,134900,32829774000,218000,217500,218500,217500,178
|
|
20241120,134800,32791008000,217500,218000,218000,217500,113
|
|
20241120,134700,32766385000,218000,218000,218500,217500,232
|
|
20241120,134600,32715784000,218000,218500,218500,218000,124
|
|
20241120,134500,32688717000,218500,218000,218500,217500,157
|
|
20241120,134400,32654451000,218000,218500,218500,217500,422
|
|
20241120,134300,32562450000,218000,218500,218500,218000,232
|
|
20241120,134200,32511833500,218500,217000,218500,216500,2055
|
|
20241120,134100,32064614000,217000,217000,217000,216500,288
|
|
20241120,134000,32002145500,217000,217000,217000,216500,237
|
|
20241120,133900,31950756000,216500,217500,217500,216500,253
|
|
20241120,133800,31895842000,217500,217000,217500,217000,126
|
|
20241120,133700,31868466500,217500,217000,217500,217000,153
|
|
20241120,133600,31835231000,217000,217000,217500,217000,112
|
|
20241120,133500,31810892500,217000,217000,217500,216500,302
|
|
20241120,133400,31745301000,217000,217000,217500,216000,1381
|
|
20241120,133300,31446455500,217000,217500,218000,216500,493
|
|
20241120,133200,31339514000,217500,217000,218000,216500,1529
|
|
20241120,133100,31007599500,217000,217000,217000,216000,1129
|
|
20241120,133000,30763431500,217000,217000,217000,216500,157
|
|
20241120,132900,30729382000,217000,217000,217000,216500,124
|
|
20241120,132800,30702500500,217000,217000,217500,216500,380
|
|
20241120,132700,30620110000,217500,217000,217500,216500,185
|
|
20241120,132600,30579992000,216500,217000,218000,216500,1110
|
|
20241120,132500,30339362500,217000,217500,217500,216500,744
|
|
20241120,132400,30178031000,217000,217500,217500,216500,1893
|
|
20241120,132300,29767185500,217500,218000,218000,217000,1032
|
|
20241120,132200,29542769000,217500,218500,219000,217500,2130
|
|
20241120,132100,29078208500,218500,218500,218500,218000,276
|
|
20241120,132000,29017996500,218000,218500,219000,218000,109
|
|
20241120,131900,28994184000,218500,219000,219000,218000,553
|
|
20241120,131800,28873377500,219000,218500,219000,218500,138
|
|
20241120,131700,28843185000,219000,219000,219000,218500,122
|
|
20241120,131600,28816499000,219000,218500,219000,218500,178
|
|
20241120,131500,28777549000,219000,219000,219000,218500,85
|
|
20241120,131400,28758943000,218500,219000,219000,218500,71
|
|
20241120,131300,28743406000,219000,219000,219000,218500,398
|
|
20241120,131200,28656398000,219000,219000,219000,218500,507
|
|
20241120,131100,28545396500,219000,218500,219000,218500,193
|
|
20241120,131000,28503197000,218500,218500,219000,218000,163
|
|
20241120,130900,28467575500,218500,218500,218500,218000,403
|
|
20241120,130800,28379530000,218500,218500,218500,218000,101
|
|
20241120,130700,28357472500,218500,218000,218500,218000,106
|
|
20241120,130600,28334325000,218500,218500,218500,218000,585
|
|
20241120,130500,28206767500,218500,218000,218500,218000,429
|
|
20241120,130400,28113184500,218000,218000,218500,218000,132
|
|
20241120,130300,28084382000,218500,218500,218500,218000,220
|
|
20241120,130200,28036365000,218500,218500,218500,218000,308
|
|
20241120,130100,27969078000,218000,218000,218500,218000,93
|
|
20241120,130000,27948767500,218500,218500,218500,218000,150
|
|
20241120,125900,27916019500,218500,218500,218500,218000,131
|
|
20241120,125800,27887404000,218000,218500,218500,218000,88
|
|
20241120,125700,27868192000,218500,218500,218500,218000,153
|
|
20241120,125600,27834788500,218500,218500,218500,218000,144
|
|
20241120,125500,27803341000,218500,219000,219000,218000,93
|
|
20241120,125400,27783022500,218500,219000,219000,218500,71
|
|
20241120,125300,27767496000,218500,219000,219000,218000,306
|
|
20241120,125200,27700520000,219000,219000,219000,218000,126
|
|
20241120,125100,27672955500,219000,218500,219000,218500,1522
|
|
20241120,125000,27340363000,219000,219000,219000,218500,111
|
|
20241120,124900,27316069000,219000,219000,219000,218500,92
|
|
20241120,124800,27295932500,218500,219000,219000,218500,64
|
|
20241120,124700,27281924500,219000,219000,219000,218500,117
|
|
20241120,124600,27256309000,219000,219000,219000,218500,155
|
|
20241120,124500,27222378000,219000,219000,219000,218500,182
|
|
20241120,124400,27182529000,219000,219000,219000,218500,140
|
|
20241120,124300,27151876000,219000,218500,219000,218500,317
|
|
20241120,124200,27082469000,219000,219000,219000,218500,97
|
|
20241120,124100,27061238500,219000,219000,219000,218500,105
|
|
20241120,124000,27038274500,219000,219000,219000,218500,147
|
|
20241120,123900,27006097500,219000,219500,219500,218500,404
|
|
20241120,123800,26917620000,219000,219000,219500,219000,294
|
|
20241120,123700,26853194500,219000,219500,219500,219000,339
|
|
20241120,123600,26778915000,219500,219500,219500,219000,802
|
|
20241120,123500,26603256000,219500,219500,219500,219000,422
|
|
20241120,123400,26510781000,219000,219500,219500,219000,188
|
|
20241120,123300,26469573500,219500,219000,219500,219000,367
|
|
20241120,123200,26389049500,219500,219000,219500,219000,237
|
|
20241120,123100,26337146000,219000,219000,219000,218500,375
|
|
20241120,123000,26255032000,219000,219000,219500,218500,614
|
|
20241120,122900,26120582500,219000,219500,219500,219000,1417
|
|
20241120,122800,25810060000,219500,219500,219500,219000,172
|
|
20241120,122700,25772314000,219500,219500,219500,219000,234
|
|
20241120,122600,25721001500,219000,219000,219500,219000,398
|
|
20241120,122500,25633804000,219500,219500,219500,219000,137
|
|
20241120,122400,25603769500,219500,219500,219500,219000,322
|
|
20241120,122300,25533096500,219000,219500,219500,219000,436
|
|
20241120,122200,25437443500,219500,219000,219500,219000,101
|
|
20241120,122100,25415288500,219500,219000,219500,219000,131
|
|
20241120,122000,25386564500,219500,219000,219500,219000,277
|
|
20241120,121900,25325799000,219500,219000,219500,219000,352
|
|
20241120,121800,25248547500,219500,219500,219500,219000,93
|
|
20241120,121700,25228142500,219500,219500,219500,219000,176
|
|
20241120,121600,25189533000,219500,219000,219500,219000,210
|
|
20241120,121500,25143446000,219500,219500,219500,219000,67
|
|
20241120,121400,25128758000,219500,219500,219500,219000,403
|
|
20241120,121300,25040359000,219000,219500,219500,219000,634
|
|
20241120,121200,24901336500,219500,219500,219500,219000,120
|
|
20241120,121100,24875019500,219500,219000,219500,219000,85
|
|
20241120,121000,24856375500,219500,219500,219500,219000,709
|
|
20241120,120900,24700786000,219000,219000,219500,219000,152
|
|
20241120,120800,24667456000,219500,219500,219500,219000,867
|
|
20241120,120700,24477301000,219000,219500,219500,219000,505
|
|
20241120,120600,24366484000,219500,219500,219500,219000,188
|
|
20241120,120500,24325235000,219500,219500,219500,219000,135
|
|
20241120,120400,24295636000,219000,219500,219500,218500,1370
|
|
20241120,120300,23995591500,219000,219500,219500,219000,589
|
|
20241120,120200,23866438500,219000,219500,219500,219000,243
|
|
20241120,120100,23813200000,219000,219500,219500,219000,123
|
|
20241120,120000,23786214500,219500,219000,219500,219000,85
|
|
20241120,115900,23767565000,219000,219500,219500,219000,104
|
|
20241120,115800,23744752000,219500,219500,219500,219000,86
|
|
20241120,115700,23725882500,219500,219500,219500,219000,97
|
|
20241120,115600,23704604000,219000,219500,219500,219000,186
|
|
20241120,115500,23663804500,219500,219000,219500,219000,882
|
|
20241120,115400,23470584500,219500,219500,219500,219000,392
|
|
20241120,115300,23384592500,219000,219000,219500,219000,108
|
|
20241120,115200,23360899000,219500,219500,219500,219000,158
|
|
20241120,115100,23326250000,219000,219500,219500,219000,109
|
|
20241120,115000,23302347500,219500,219500,219500,219000,153
|
|
20241120,114900,23268786000,219000,219000,219500,219000,288
|
|
20241120,114800,23205660500,219000,219000,219500,219000,186
|
|
20241120,114700,23164898000,219500,219000,219500,219000,239
|
|
20241120,114600,23112493000,219500,219500,219500,219000,192
|
|
20241120,114500,23070379500,219000,219500,219500,219000,855
|
|
20241120,114400,22883083000,219000,219000,219500,219000,2498
|
|
20241120,114300,22335273500,219500,219000,219500,219000,169
|
|
20241120,114200,22298199500,219000,219000,219500,219000,85
|
|
20241120,114100,22279552000,219000,219500,219500,219000,89
|
|
20241120,114000,22260032000,219500,219000,219500,219000,240
|
|
20241120,113900,22207441500,219000,219500,219500,219000,308
|
|
20241120,113800,22139942000,219500,219000,219500,219000,342
|
|
20241120,113700,22064894500,219000,219500,219500,219000,151
|
|
20241120,113600,22031756000,219000,219500,219500,219000,133
|
|
20241120,113500,22002589000,219500,219500,219500,219000,301
|
|
20241120,113400,21936539500,219000,219500,219500,219000,920
|
|
20241120,113300,21734607500,219000,219000,219500,219000,364
|
|
20241120,113200,21654749500,219500,219500,219500,219000,854
|
|
20241120,113100,21467304500,219000,219000,219500,218500,3119
|
|
20241120,113000,20784282000,219000,219000,219000,218500,859
|
|
20241120,112900,20596171500,219000,219000,219000,218500,1958
|
|
20241120,112800,20167629500,219000,218500,219000,218000,2806
|
|
20241120,112700,19553494500,218500,218500,218500,218000,421
|
|
20241120,112600,19461532000,218500,218500,218500,218000,676
|
|
20241120,112500,19313839500,218500,218500,218500,218000,85
|
|
20241120,112400,19295277500,218500,218500,218500,218000,590
|
|
20241120,112300,19166376000,218000,218500,218500,218000,775
|
|
20241120,112200,18997267000,218500,218000,218500,218000,294
|
|
20241120,112100,18933161000,218000,218500,218500,218000,161
|
|
20241120,112000,18897994500,218500,218500,218500,218000,147
|
|
20241120,111900,18865895500,218500,218500,218500,218000,130
|
|
20241120,111800,18837527500,218500,218500,218500,218000,85
|
|
20241120,111700,18818971500,218500,218000,218500,218000,186
|
|
20241120,111600,18778357000,218000,218500,218500,218000,140
|
|
20241120,111500,18747809500,218500,218500,218500,218000,102
|
|
20241120,111400,18725550000,218500,218500,218500,218000,276
|
|
20241120,111300,18665253000,218500,218500,218500,218000,235
|
|
20241120,111200,18613976500,218500,218500,218500,218000,129
|
|
20241120,111100,18585830500,218500,218500,218500,218000,117
|
|
20241120,111000,18560300000,218500,218000,218500,218000,162
|
|
20241120,110900,18524909000,218500,218500,218500,218000,87
|
|
20241120,110800,18505920000,218500,218500,218500,218000,393
|
|
20241120,110700,18420211500,218500,218500,218500,218000,121
|
|
20241120,110600,18393801500,218000,218500,218500,218000,319
|
|
20241120,110500,18324189500,218500,218500,218500,218000,106
|
|
20241120,110400,18301035000,218000,218500,218500,218000,294
|
|
20241120,110300,18236804000,218000,218500,218500,218000,475
|
|
20241120,110200,18133143500,218500,218000,218500,218000,147
|
|
20241120,110100,18101061500,218000,218000,218500,218000,211
|
|
20241120,110000,18055030000,218500,218500,218500,218000,338
|
|
20241120,105900,17981194500,218500,218500,218500,218000,681
|
|
20241120,105800,17832435000,218500,218500,218500,218000,388
|
|
20241120,105700,17747676500,218500,218500,218500,218000,137
|
|
20241120,105600,17717756000,218500,218500,218500,218000,185
|
|
20241120,105500,17677354500,218500,218000,218500,217500,1329
|
|
20241120,105400,17387429500,218000,218000,218000,217500,129
|
|
20241120,105300,17359309000,218000,218000,218000,217500,333
|
|
20241120,105200,17286748000,218000,218000,218000,217500,318
|
|
20241120,105100,17217431000,218000,217500,218000,217500,300
|
|
20241120,105000,17152145000,217500,218000,218000,217500,350
|
|
20241120,104900,17075848500,218000,218000,218000,217500,89
|
|
20241120,104800,17056457000,218000,218500,218500,217500,482
|
|
20241120,104700,16951434500,218500,218000,218500,218000,154
|
|
20241120,104600,16917798000,218000,218500,218500,218000,229
|
|
20241120,104500,16867794000,218500,218000,218500,217500,710
|
|
20241120,104400,16712955500,218000,218000,218000,217500,134
|
|
20241120,104300,16683745500,218000,218000,218000,217500,204
|
|
20241120,104200,16639282500,218000,218000,218000,217500,127
|
|
20241120,104100,16611612000,218000,217500,218000,217500,372
|
|
20241120,104000,16530520500,217500,218000,218000,217500,119
|
|
20241120,103900,16504588500,218000,218000,218000,217500,225
|
|
20241120,103800,16455609000,217500,218000,218500,217500,487
|
|
20241120,103700,16349456500,218000,218000,218000,217500,405
|
|
20241120,103600,16261263500,217500,218500,218500,217500,1239
|
|
20241120,103500,15991191000,218000,218500,218500,218000,413
|
|
20241120,103400,15901009000,218500,218500,218500,218000,127
|
|
20241120,103300,15873271500,218500,218500,219000,218000,408
|
|
20241120,103200,15784179500,218500,218500,219000,218000,263
|
|
20241120,103100,15726730500,218500,219000,219000,218000,383
|
|
20241120,103000,15642944500,218500,218500,219000,218000,336
|
|
20241120,102900,15569529000,218500,218500,219000,218000,542
|
|
20241120,102800,15451307000,218500,218500,218500,218000,136
|
|
20241120,102700,15421594500,218500,219000,219000,218000,620
|
|
20241120,102600,15286351000,219000,219000,219000,218500,220
|
|
20241120,102500,15238241000,218500,218500,219000,218500,1159
|
|
20241120,102400,14984850500,218500,219000,219000,218500,620
|
|
20241120,102300,14849321500,218500,219000,219000,218500,1221
|
|
20241120,102200,14582500500,219000,219000,219000,218500,328
|
|
20241120,102100,14510681000,219000,219000,219000,218500,279
|
|
20241120,102000,14449626500,219000,218500,219000,218500,199
|
|
20241120,101900,14406079000,219000,219000,219000,218500,132
|
|
20241120,101800,14377203000,218500,218500,219000,218500,119
|
|
20241120,101700,14351166000,218500,219000,219000,218500,184
|
|
20241120,101600,14310895500,219000,219000,219000,218500,202
|
|
20241120,101500,14266690500,219000,219000,219000,218500,750
|
|
20241120,101400,14102525000,219000,219000,219000,218500,189
|
|
20241120,101300,14061186000,219000,219000,219000,218500,187
|
|
20241120,101200,14020247000,219000,219000,219000,218500,89
|
|
20241120,101100,14000769500,219000,219000,219000,218500,1380
|
|
20241120,101000,13699026000,219000,219000,219000,218500,231
|
|
20241120,100900,13648452000,219000,218500,219000,218500,203
|
|
20241120,100800,13604070500,218500,219000,219000,218500,253
|
|
20241120,100700,13548722000,218500,218500,219000,218000,555
|
|
20241120,100600,13427427000,218500,218500,218500,218000,284
|
|
20241120,100500,13365430000,218500,218500,218500,218000,738
|
|
20241120,100400,13204187500,218500,218500,218500,218000,308
|
|
20241120,100300,13136903000,218500,218500,218500,218000,1655
|
|
20241120,100200,12776036500,218500,218500,219000,218000,1125
|
|
20241120,100100,12530240500,218500,218500,219000,218000,1748
|
|
20241120,100000,12148286000,218500,218000,218500,218000,730
|
|
20241120,095900,11988788000,218500,218500,218500,218000,938
|
|
20241120,095800,11783851000,218500,218000,218500,218000,1541
|
|
20241120,095700,11447151500,218500,218500,218500,218000,211
|
|
20241120,095600,11401053500,218500,218500,218500,218000,251
|
|
20241120,095500,11346220000,218500,218000,218500,218000,142
|
|
20241120,095400,11315202500,218500,218000,218500,218000,803
|
|
20241120,095300,11140074000,218500,218500,218500,218000,757
|
|
20241120,095200,10974978500,218500,217500,218500,217500,1677
|
|
20241120,095100,10609354000,218000,218000,218000,217500,152
|
|
20241120,095000,10576230500,218000,218000,218000,217500,272
|
|
20241120,094900,10516948500,217500,218000,218000,217500,126
|
|
20241120,094800,10489499500,217500,218000,218000,217500,332
|
|
20241120,094700,10417152500,218000,218000,218000,217500,384
|
|
20241120,094600,10333547500,217500,217500,218000,217000,655
|
|
20241120,094500,10191070500,217000,217500,217500,217000,930
|
|
20241120,094400,9989197500,217500,217500,217500,217000,237
|
|
20241120,094300,9937686500,217000,217500,217500,217000,154
|
|
20241120,094200,9904196500,217500,218000,218000,217000,561
|
|
20241120,094100,9782175000,218000,217000,218000,217000,606
|
|
20241120,094000,9650323500,217500,217000,217500,217000,223
|
|
20241120,093900,9601827500,217000,218000,218000,217000,1047
|
|
20241120,093800,9374079000,218000,218000,218000,217500,366
|
|
20241120,093700,9294307500,218000,218000,218000,217500,230
|
|
20241120,093600,9244187000,218000,217500,218000,217000,245
|
|
20241120,093500,9190866000,217000,217500,218000,217000,227
|
|
20241120,093400,9141499500,217500,217500,217500,217000,451
|
|
20241120,093300,9043426500,217500,218500,218500,217000,1807
|
|
20241120,093200,8649950000,218000,218500,218500,218000,575
|
|
20241120,093100,8524328500,218000,218000,218500,217500,1614
|
|
20241120,093000,8172543500,218000,217500,218000,217500,579
|
|
20241120,092900,8046412500,218000,218000,218000,217500,215
|
|
20241120,092800,7999570500,218000,217500,218000,217000,4050
|
|
20241120,092700,7118689500,217500,217000,217500,216500,514
|
|
20241120,092600,7006987000,217000,216500,217000,216500,1942
|
|
20241120,092500,6585620500,217000,217000,217000,216500,518
|
|
20241120,092400,6473218000,217000,216500,217000,216500,210
|
|
20241120,092300,6427660500,217000,217000,217000,216500,99
|
|
20241120,092200,6406180500,216500,216500,217000,216500,442
|
|
20241120,092100,6310459500,216500,217000,217000,216000,1013
|
|
20241120,092000,6091107000,217000,217000,217000,216500,407
|
|
20241120,091900,6002795000,216500,216500,217000,216500,607
|
|
20241120,091800,5871277000,216000,216000,216500,216000,1140
|
|
20241120,091700,5624741500,216000,215500,216500,215500,269
|
|
20241120,091600,5566651000,216000,215000,216000,215000,660
|
|
20241120,091500,5424371000,215000,214500,216000,214500,1201
|
|
20241120,091400,5166012000,214500,214500,215000,214000,759
|
|
20241120,091300,5003235000,214000,214000,214500,214000,370
|
|
20241120,091200,4924034000,214000,214500,215000,213500,4433
|
|
20241120,091100,3974339000,214500,214500,215000,214500,1040
|
|
20241120,091000,3751257000,214500,215500,215500,214500,1333
|
|
20241120,090900,3464690000,215500,214500,215500,214000,4897
|
|
20241120,090800,2414570000,214500,214500,215000,214000,1394
|
|
20241120,090700,2116017500,214500,216000,216000,214500,1344
|
|
20241120,090600,1826966000,216000,217000,217000,215500,997
|
|
20241120,090500,1611458000,216500,216500,217000,216000,743
|
|
20241120,090400,1450594000,216500,217500,217500,216500,556
|
|
20241120,090300,1329955500,217000,216500,217000,216000,978
|
|
20241120,090200,1118197000,216500,215500,216500,214500,1025
|
|
20241120,090100,897687000,215000,214500,215500,214500,762
|
|
20241120,090000,733771000,214000,216000,216000,214000,3388
|