738 lines
43 KiB
CSV
738 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,211500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,211400,43553926000,214000,214000,214000,214000,0
|
|
20241121,211300,43553926000,214000,214000,214000,214000,0
|
|
20241121,211200,43553926000,214000,214000,214000,214000,0
|
|
20241121,211100,43553926000,214000,214000,214000,214000,0
|
|
20241121,211000,43553926000,214000,214000,214000,214000,0
|
|
20241121,210900,43553926000,214000,214000,214000,214000,0
|
|
20241121,210800,43553926000,214000,214000,214000,214000,0
|
|
20241121,210700,43553926000,214000,214000,214000,214000,0
|
|
20241121,210600,43553926000,214000,214000,214000,214000,0
|
|
20241121,210500,43553926000,214000,214000,214000,214000,0
|
|
20241121,210400,43553926000,214000,214000,214000,214000,0
|
|
20241121,210300,43553926000,214000,214000,214000,214000,0
|
|
20241121,210200,43553926000,214000,214000,214000,214000,0
|
|
20241121,210100,43553926000,214000,214000,214000,214000,0
|
|
20241121,210000,43553926000,214000,214000,214000,214000,0
|
|
20241121,205900,43553926000,214000,214000,214000,214000,0
|
|
20241121,205800,43553926000,214000,214000,214000,214000,0
|
|
20241121,205700,43553926000,214000,214000,214000,214000,0
|
|
20241121,205600,43553926000,214000,214000,214000,214000,0
|
|
20241121,205500,43553926000,214000,214000,214000,214000,0
|
|
20241121,205400,43553926000,214000,214000,214000,214000,0
|
|
20241121,205300,43553926000,214000,214000,214000,214000,0
|
|
20241121,205200,43553926000,214000,214000,214000,214000,0
|
|
20241121,205100,43553926000,214000,214000,214000,214000,0
|
|
20241121,205000,43553926000,214000,214000,214000,214000,0
|
|
20241121,204900,43553926000,214000,214000,214000,214000,0
|
|
20241121,204800,43553926000,214000,214000,214000,214000,0
|
|
20241121,204700,43553926000,214000,214000,214000,214000,0
|
|
20241121,204600,43553926000,214000,214000,214000,214000,0
|
|
20241121,204500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,204400,43553926000,214000,214000,214000,214000,0
|
|
20241121,204300,43553926000,214000,214000,214000,214000,0
|
|
20241121,204200,43553926000,214000,214000,214000,214000,0
|
|
20241121,204100,43553926000,214000,214000,214000,214000,0
|
|
20241121,204000,43553926000,214000,214000,214000,214000,0
|
|
20241121,203900,43553926000,214000,214000,214000,214000,0
|
|
20241121,203800,43553926000,214000,214000,214000,214000,0
|
|
20241121,203700,43553926000,214000,214000,214000,214000,0
|
|
20241121,203600,43553926000,214000,214000,214000,214000,0
|
|
20241121,203500,43553926000,214000,214000,214000,214000,0
|
|
20241121,203400,43553926000,214000,214000,214000,214000,0
|
|
20241121,203300,43553926000,214000,214000,214000,214000,0
|
|
20241121,203200,43553926000,214000,214000,214000,214000,0
|
|
20241121,203100,43553926000,214000,214000,214000,214000,0
|
|
20241121,203000,43553926000,214000,214000,214000,214000,0
|
|
20241121,202900,43553926000,214000,214000,214000,214000,0
|
|
20241121,202800,43553926000,214000,214000,214000,214000,0
|
|
20241121,202700,43553926000,214000,214000,214000,214000,0
|
|
20241121,202600,43553926000,214000,214000,214000,214000,0
|
|
20241121,202500,43553926000,214000,214000,214000,214000,0
|
|
20241121,202400,43553926000,214000,214000,214000,214000,0
|
|
20241121,202300,43553926000,214000,214000,214000,214000,0
|
|
20241121,202200,43553926000,214000,214000,214000,214000,0
|
|
20241121,202100,43553926000,214000,214000,214000,214000,0
|
|
20241121,202000,43553926000,214000,214000,214000,214000,0
|
|
20241121,201900,43553926000,214000,214000,214000,214000,0
|
|
20241121,201800,43553926000,214000,214000,214000,214000,0
|
|
20241121,201700,43553926000,214000,214000,214000,214000,0
|
|
20241121,201600,43553926000,214000,214000,214000,214000,0
|
|
20241121,201500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,201400,43553926000,214000,214000,214000,214000,0
|
|
20241121,201300,43553926000,214000,214000,214000,214000,0
|
|
20241121,201200,43553926000,214000,214000,214000,214000,0
|
|
20241121,201100,43553926000,214000,214000,214000,214000,0
|
|
20241121,201000,43553926000,214000,214000,214000,214000,0
|
|
20241121,200900,43553926000,214000,214000,214000,214000,0
|
|
20241121,200800,43553926000,214000,214000,214000,214000,0
|
|
20241121,200700,43553926000,214000,214000,214000,214000,0
|
|
20241121,200600,43553926000,214000,214000,214000,214000,0
|
|
20241121,200500,43553926000,214000,214000,214000,214000,0
|
|
20241121,200400,43553926000,214000,214000,214000,214000,0
|
|
20241121,200300,43553926000,214000,214000,214000,214000,0
|
|
20241121,200200,43553926000,214000,214000,214000,214000,0
|
|
20241121,200100,43553926000,214000,214000,214000,214000,0
|
|
20241121,200000,43553926000,214000,214000,214000,214000,0
|
|
20241121,195900,43553926000,214000,214000,214000,214000,0
|
|
20241121,195800,43553926000,214000,214000,214000,214000,0
|
|
20241121,195700,43553926000,214000,214000,214000,214000,0
|
|
20241121,195600,43553926000,214000,214000,214000,214000,0
|
|
20241121,195500,43553926000,214000,214000,214000,214000,0
|
|
20241121,195400,43553926000,214000,214000,214000,214000,0
|
|
20241121,195300,43553926000,214000,214000,214000,214000,0
|
|
20241121,195200,43553926000,214000,214000,214000,214000,0
|
|
20241121,195100,43553926000,214000,214000,214000,214000,0
|
|
20241121,195000,43553926000,214000,214000,214000,214000,0
|
|
20241121,194900,43553926000,214000,214000,214000,214000,0
|
|
20241121,194800,43553926000,214000,214000,214000,214000,0
|
|
20241121,194700,43553926000,214000,214000,214000,214000,0
|
|
20241121,194600,43553926000,214000,214000,214000,214000,0
|
|
20241121,194500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,194400,43553926000,214000,214000,214000,214000,0
|
|
20241121,194300,43553926000,214000,214000,214000,214000,0
|
|
20241121,194200,43553926000,214000,214000,214000,214000,0
|
|
20241121,194100,43553926000,214000,214000,214000,214000,0
|
|
20241121,194000,43553926000,214000,214000,214000,214000,0
|
|
20241121,193900,43553926000,214000,214000,214000,214000,0
|
|
20241121,193800,43553926000,214000,214000,214000,214000,0
|
|
20241121,193700,43553926000,214000,214000,214000,214000,0
|
|
20241121,193600,43553926000,214000,214000,214000,214000,0
|
|
20241121,193500,43553926000,214000,214000,214000,214000,0
|
|
20241121,193400,43553926000,214000,214000,214000,214000,0
|
|
20241121,193300,43553926000,214000,214000,214000,214000,0
|
|
20241121,193200,43553926000,214000,214000,214000,214000,0
|
|
20241121,193100,43553926000,214000,214000,214000,214000,0
|
|
20241121,193000,43553926000,214000,214000,214000,214000,0
|
|
20241121,192900,43553926000,214000,214000,214000,214000,0
|
|
20241121,192800,43553926000,214000,214000,214000,214000,0
|
|
20241121,192700,43553926000,214000,214000,214000,214000,0
|
|
20241121,192600,43553926000,214000,214000,214000,214000,0
|
|
20241121,192500,43553926000,214000,214000,214000,214000,0
|
|
20241121,192400,43553926000,214000,214000,214000,214000,0
|
|
20241121,192300,43553926000,214000,214000,214000,214000,0
|
|
20241121,192200,43553926000,214000,214000,214000,214000,0
|
|
20241121,192100,43553926000,214000,214000,214000,214000,0
|
|
20241121,192000,43553926000,214000,214000,214000,214000,0
|
|
20241121,191900,43553926000,214000,214000,214000,214000,0
|
|
20241121,191800,43553926000,214000,214000,214000,214000,0
|
|
20241121,191700,43553926000,214000,214000,214000,214000,0
|
|
20241121,191600,43553926000,214000,214000,214000,214000,0
|
|
20241121,191500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,191400,43553926000,214000,214000,214000,214000,0
|
|
20241121,191300,43553926000,214000,214000,214000,214000,0
|
|
20241121,191200,43553926000,214000,214000,214000,214000,0
|
|
20241121,191100,43553926000,214000,214000,214000,214000,0
|
|
20241121,191000,43553926000,214000,214000,214000,214000,0
|
|
20241121,190900,43553926000,214000,214000,214000,214000,0
|
|
20241121,190800,43553926000,214000,214000,214000,214000,0
|
|
20241121,190700,43553926000,214000,214000,214000,214000,0
|
|
20241121,190600,43553926000,214000,214000,214000,214000,0
|
|
20241121,190500,43553926000,214000,214000,214000,214000,0
|
|
20241121,190400,43553926000,214000,214000,214000,214000,0
|
|
20241121,190300,43553926000,214000,214000,214000,214000,0
|
|
20241121,190200,43553926000,214000,214000,214000,214000,0
|
|
20241121,190100,43553926000,214000,214000,214000,214000,0
|
|
20241121,190000,43553926000,214000,214000,214000,214000,0
|
|
20241121,185900,43553926000,214000,214000,214000,214000,0
|
|
20241121,185800,43553926000,214000,214000,214000,214000,0
|
|
20241121,185700,43553926000,214000,214000,214000,214000,0
|
|
20241121,185600,43553926000,214000,214000,214000,214000,0
|
|
20241121,185500,43553926000,214000,214000,214000,214000,0
|
|
20241121,185400,43553926000,214000,214000,214000,214000,0
|
|
20241121,185300,43553926000,214000,214000,214000,214000,0
|
|
20241121,185200,43553926000,214000,214000,214000,214000,0
|
|
20241121,185100,43553926000,214000,214000,214000,214000,0
|
|
20241121,185000,43553926000,214000,214000,214000,214000,0
|
|
20241121,184900,43553926000,214000,214000,214000,214000,0
|
|
20241121,184800,43553926000,214000,214000,214000,214000,0
|
|
20241121,184700,43553926000,214000,214000,214000,214000,0
|
|
20241121,184600,43553926000,214000,214000,214000,214000,0
|
|
20241121,184500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,184400,43553926000,214000,214000,214000,214000,0
|
|
20241121,184300,43553926000,214000,214000,214000,214000,0
|
|
20241121,184200,43553926000,214000,214000,214000,214000,0
|
|
20241121,184100,43553926000,214000,214000,214000,214000,0
|
|
20241121,184000,43553926000,214000,214000,214000,214000,0
|
|
20241121,183900,43553926000,214000,214000,214000,214000,0
|
|
20241121,183800,43553926000,214000,214000,214000,214000,0
|
|
20241121,183700,43553926000,214000,214000,214000,214000,0
|
|
20241121,183600,43553926000,214000,214000,214000,214000,0
|
|
20241121,183500,43553926000,214000,214000,214000,214000,0
|
|
20241121,183400,43553926000,214000,214000,214000,214000,0
|
|
20241121,183300,43553926000,214000,214000,214000,214000,0
|
|
20241121,183200,43553926000,214000,214000,214000,214000,0
|
|
20241121,183100,43553926000,214000,214000,214000,214000,0
|
|
20241121,183000,43553926000,214000,214000,214000,214000,0
|
|
20241121,182900,43553926000,214000,214000,214000,214000,0
|
|
20241121,182800,43553926000,214000,214000,214000,214000,0
|
|
20241121,182700,43553926000,214000,214000,214000,214000,0
|
|
20241121,182600,43553926000,214000,214000,214000,214000,0
|
|
20241121,182500,43553926000,214000,214000,214000,214000,0
|
|
20241121,182400,43553926000,214000,214000,214000,214000,0
|
|
20241121,182300,43553926000,214000,214000,214000,214000,0
|
|
20241121,182200,43553926000,214000,214000,214000,214000,0
|
|
20241121,182100,43553926000,214000,214000,214000,214000,0
|
|
20241121,182000,43553926000,214000,214000,214000,214000,0
|
|
20241121,181900,43553926000,214000,214000,214000,214000,0
|
|
20241121,181800,43553926000,214000,214000,214000,214000,0
|
|
20241121,181700,43553926000,214000,214000,214000,214000,0
|
|
20241121,181600,43553926000,214000,214000,214000,214000,0
|
|
20241121,181500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,181400,43553926000,214000,214000,214000,214000,0
|
|
20241121,181300,43553926000,214000,214000,214000,214000,0
|
|
20241121,181200,43553926000,214000,214000,214000,214000,0
|
|
20241121,181100,43553926000,214000,214000,214000,214000,0
|
|
20241121,181000,43553926000,214000,214000,214000,214000,0
|
|
20241121,180900,43553926000,214000,214000,214000,214000,0
|
|
20241121,180800,43553926000,214000,214000,214000,214000,0
|
|
20241121,180700,43553926000,214000,214000,214000,214000,0
|
|
20241121,180600,43553926000,214000,214000,214000,214000,0
|
|
20241121,180500,43553926000,214000,214000,214000,214000,0
|
|
20241121,180400,43553926000,214000,214000,214000,214000,0
|
|
20241121,180300,43553926000,214000,214000,214000,214000,0
|
|
20241121,180200,43553926000,214000,214000,214000,214000,0
|
|
20241121,180100,43553926000,214000,214000,214000,214000,0
|
|
20241121,180000,43553926000,214000,214000,214000,214000,0
|
|
20241121,175900,43553926000,214000,214000,214000,214000,0
|
|
20241121,175800,43553926000,214000,214000,214000,214000,0
|
|
20241121,175700,43553926000,214000,214000,214000,214000,0
|
|
20241121,175600,43553926000,214000,214000,214000,214000,0
|
|
20241121,175500,43553926000,214000,214000,214000,214000,0
|
|
20241121,175400,43553926000,214000,214000,214000,214000,0
|
|
20241121,175300,43553926000,214000,214000,214000,214000,0
|
|
20241121,175200,43553926000,214000,214000,214000,214000,0
|
|
20241121,175100,43553926000,214000,214000,214000,214000,0
|
|
20241121,175000,43553926000,214000,214000,214000,214000,0
|
|
20241121,174900,43553926000,214000,214000,214000,214000,0
|
|
20241121,174800,43553926000,214000,214000,214000,214000,0
|
|
20241121,174700,43553926000,214000,214000,214000,214000,0
|
|
20241121,174600,43553926000,214000,214000,214000,214000,0
|
|
20241121,174500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,174400,43553926000,214000,214000,214000,214000,0
|
|
20241121,174300,43553926000,214000,214000,214000,214000,0
|
|
20241121,174200,43553926000,214000,214000,214000,214000,0
|
|
20241121,174100,43553926000,214000,214000,214000,214000,0
|
|
20241121,174000,43553926000,214000,214000,214000,214000,0
|
|
20241121,173900,43553926000,214000,214000,214000,214000,0
|
|
20241121,173800,43553926000,214000,214000,214000,214000,0
|
|
20241121,173700,43553926000,214000,214000,214000,214000,0
|
|
20241121,173600,43553926000,214000,214000,214000,214000,0
|
|
20241121,173500,43553926000,214000,214000,214000,214000,0
|
|
20241121,173400,43553926000,214000,214000,214000,214000,0
|
|
20241121,173300,43553926000,214000,214000,214000,214000,0
|
|
20241121,173200,43553926000,214000,214000,214000,214000,0
|
|
20241121,173100,43553926000,214000,214000,214000,214000,0
|
|
20241121,173000,43553926000,214000,214000,214000,214000,0
|
|
20241121,172900,43553926000,214000,214000,214000,214000,0
|
|
20241121,172800,43553926000,214000,214000,214000,214000,0
|
|
20241121,172700,43553926000,214000,214000,214000,214000,0
|
|
20241121,172600,43553926000,214000,214000,214000,214000,0
|
|
20241121,172500,43553926000,214000,214000,214000,214000,0
|
|
20241121,172400,43553926000,214000,214000,214000,214000,0
|
|
20241121,172300,43553926000,214000,214000,214000,214000,0
|
|
20241121,172200,43553926000,214000,214000,214000,214000,0
|
|
20241121,172100,43553926000,214000,214000,214000,214000,0
|
|
20241121,172000,43553926000,214000,214000,214000,214000,0
|
|
20241121,171900,43553926000,214000,214000,214000,214000,0
|
|
20241121,171800,43553926000,214000,214000,214000,214000,0
|
|
20241121,171700,43553926000,214000,214000,214000,214000,0
|
|
20241121,171600,43553926000,214000,214000,214000,214000,0
|
|
20241121,171500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,171400,43553926000,214000,214000,214000,214000,0
|
|
20241121,171300,43553926000,214000,214000,214000,214000,0
|
|
20241121,171200,43553926000,214000,214000,214000,214000,0
|
|
20241121,171100,43553926000,214000,214000,214000,214000,0
|
|
20241121,171000,43553926000,214000,214000,214000,214000,0
|
|
20241121,170900,43553926000,214000,214000,214000,214000,0
|
|
20241121,170800,43553926000,214000,214000,214000,214000,0
|
|
20241121,170700,43553926000,214000,214000,214000,214000,0
|
|
20241121,170600,43553926000,214000,214000,214000,214000,0
|
|
20241121,170500,43553926000,214000,214000,214000,214000,0
|
|
20241121,170400,43553926000,214000,214000,214000,214000,0
|
|
20241121,170300,43553926000,214000,214000,214000,214000,0
|
|
20241121,170200,43553926000,214000,214000,214000,214000,0
|
|
20241121,170100,43553926000,214000,214000,214000,214000,0
|
|
20241121,170000,43553926000,214000,214000,214000,214000,0
|
|
20241121,165900,43553926000,214000,214000,214000,214000,0
|
|
20241121,165800,43553926000,214000,214000,214000,214000,0
|
|
20241121,165700,43553926000,214000,214000,214000,214000,0
|
|
20241121,165600,43553926000,214000,214000,214000,214000,0
|
|
20241121,165500,43553926000,214000,214000,214000,214000,0
|
|
20241121,165400,43553926000,214000,214000,214000,214000,0
|
|
20241121,165300,43553926000,214000,214000,214000,214000,0
|
|
20241121,165200,43553926000,214000,214000,214000,214000,0
|
|
20241121,165100,43553926000,214000,214000,214000,214000,0
|
|
20241121,165000,43553926000,214000,214000,214000,214000,0
|
|
20241121,164900,43553926000,214000,214000,214000,214000,0
|
|
20241121,164800,43553926000,214000,214000,214000,214000,0
|
|
20241121,164700,43553926000,214000,214000,214000,214000,0
|
|
20241121,164600,43553926000,214000,214000,214000,214000,0
|
|
20241121,164500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,164400,43553926000,214000,214000,214000,214000,0
|
|
20241121,164300,43553926000,214000,214000,214000,214000,0
|
|
20241121,164200,43553926000,214000,214000,214000,214000,0
|
|
20241121,164100,43553926000,214000,214000,214000,214000,0
|
|
20241121,164000,43553926000,214000,214000,214000,214000,0
|
|
20241121,163900,43553926000,214000,214000,214000,214000,0
|
|
20241121,163800,43553926000,214000,214000,214000,214000,0
|
|
20241121,163700,43553926000,214000,214000,214000,214000,0
|
|
20241121,163600,43553926000,214000,214000,214000,214000,0
|
|
20241121,163500,43553926000,214000,214000,214000,214000,0
|
|
20241121,163400,43553926000,214000,214000,214000,214000,0
|
|
20241121,163300,43553926000,214000,214000,214000,214000,0
|
|
20241121,163200,43553926000,214000,214000,214000,214000,0
|
|
20241121,163100,43553926000,214000,214000,214000,214000,0
|
|
20241121,163000,43553926000,214000,214000,214000,214000,0
|
|
20241121,162900,43553926000,214000,214000,214000,214000,0
|
|
20241121,162800,43553926000,214000,214000,214000,214000,0
|
|
20241121,162700,43553926000,214000,214000,214000,214000,0
|
|
20241121,162600,43553926000,214000,214000,214000,214000,0
|
|
20241121,162500,43553926000,214000,214000,214000,214000,0
|
|
20241121,162400,43553926000,214000,214000,214000,214000,0
|
|
20241121,162300,43553926000,214000,214000,214000,214000,0
|
|
20241121,162200,43553926000,214000,214000,214000,214000,0
|
|
20241121,162100,43553926000,214000,214000,214000,214000,0
|
|
20241121,162000,43553926000,214000,214000,214000,214000,0
|
|
20241121,161900,43553926000,214000,214000,214000,214000,0
|
|
20241121,161800,43553926000,214000,214000,214000,214000,0
|
|
20241121,161700,43553926000,214000,214000,214000,214000,0
|
|
20241121,161600,43553926000,214000,214000,214000,214000,0
|
|
20241121,161500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,161400,43553926000,214000,214000,214000,214000,0
|
|
20241121,161300,43553926000,214000,214000,214000,214000,0
|
|
20241121,161200,43553926000,214000,214000,214000,214000,0
|
|
20241121,161100,43553926000,214000,214000,214000,214000,0
|
|
20241121,161000,43553926000,214000,214000,214000,214000,0
|
|
20241121,160900,43553926000,214000,214000,214000,214000,0
|
|
20241121,160800,43553926000,214000,214000,214000,214000,0
|
|
20241121,160700,43553926000,214000,214000,214000,214000,0
|
|
20241121,160600,43553926000,214000,214000,214000,214000,0
|
|
20241121,160500,43553926000,214000,214000,214000,214000,0
|
|
20241121,160400,43553926000,214000,214000,214000,214000,0
|
|
20241121,160300,43553926000,214000,214000,214000,214000,0
|
|
20241121,160200,43553926000,214000,214000,214000,214000,0
|
|
20241121,160100,43553926000,214000,214000,214000,214000,0
|
|
20241121,160000,43553926000,214000,214000,214000,214000,0
|
|
20241121,155900,43553926000,214000,214000,214000,214000,0
|
|
20241121,155800,43553926000,214000,214000,214000,214000,0
|
|
20241121,155700,43553926000,214000,214000,214000,214000,0
|
|
20241121,155600,43553926000,214000,214000,214000,214000,0
|
|
20241121,155500,43553926000,214000,214000,214000,214000,0
|
|
20241121,155400,43553926000,214000,214000,214000,214000,0
|
|
20241121,155300,43553926000,214000,214000,214000,214000,0
|
|
20241121,155200,43553926000,214000,214000,214000,214000,0
|
|
20241121,155100,43553926000,214000,214000,214000,214000,0
|
|
20241121,155000,43553926000,214000,214000,214000,214000,0
|
|
20241121,154900,43553926000,214000,214000,214000,214000,0
|
|
20241121,154800,43553926000,214000,214000,214000,214000,0
|
|
20241121,154700,43553926000,214000,214000,214000,214000,0
|
|
20241121,154600,43553926000,214000,214000,214000,214000,0
|
|
20241121,154500,43553926000,214000,214000,214000,214000,5777
|
|
20241121,154400,43553926000,214000,214000,214000,214000,0
|
|
20241121,154300,43553926000,214000,214000,214000,214000,0
|
|
20241121,154200,43553926000,214000,214000,214000,214000,0
|
|
20241121,154100,43553926000,214000,214000,214000,214000,0
|
|
20241121,154000,43553926000,214000,214000,214000,214000,0
|
|
20241121,153900,43553926000,214000,214000,214000,214000,0
|
|
20241121,153800,43553926000,214000,214000,214000,214000,0
|
|
20241121,153700,43553926000,214000,214000,214000,214000,0
|
|
20241121,153600,43553926000,214000,214000,214000,214000,0
|
|
20241121,153500,43553926000,214000,214000,214000,214000,0
|
|
20241121,153400,43553926000,214000,214000,214000,214000,0
|
|
20241121,153300,43553926000,214000,214000,214000,214000,0
|
|
20241121,153200,43553926000,214000,214000,214000,214000,0
|
|
20241121,153100,43553926000,214000,214000,214000,214000,0
|
|
20241121,153000,43553926000,214000,214000,214000,214000,5777
|
|
20241121,152900,42317648000,214000,214000,214000,214000,0
|
|
20241121,152800,42317648000,214000,214000,214000,214000,0
|
|
20241121,152700,42317648000,214000,214000,214000,214000,0
|
|
20241121,152600,42317648000,214000,214000,214000,214000,0
|
|
20241121,152500,42317648000,214000,214000,214000,214000,0
|
|
20241121,152400,42317648000,214000,214000,214000,214000,0
|
|
20241121,152300,42317648000,214000,214000,214000,214000,0
|
|
20241121,152200,42317648000,214000,214000,214000,214000,0
|
|
20241121,152100,42317648000,214000,214000,214000,214000,0
|
|
20241121,152000,42317648000,214000,214000,214000,214000,0
|
|
20241121,151900,42317648000,214000,214500,214500,213500,1329
|
|
20241121,151800,42033116500,214000,214500,214500,214000,344
|
|
20241121,151700,41959375000,214500,214000,214500,213500,766
|
|
20241121,151600,41795374500,213500,214000,214000,213500,88
|
|
20241121,151500,41776561000,213500,214000,214000,213500,140
|
|
20241121,151400,41746607000,213500,214000,214000,213500,80
|
|
20241121,151300,41729504500,213500,214000,214000,213500,305
|
|
20241121,151200,41664320000,214000,213500,214000,213500,125
|
|
20241121,151100,41637592000,213500,214000,214000,213000,828
|
|
20241121,151000,41460784500,214000,214000,214500,213500,2507
|
|
20241121,150900,40924461500,214000,214000,214000,213500,257
|
|
20241121,150800,40869480500,213500,213500,214000,213500,707
|
|
20241121,150700,40718207000,214000,214000,214000,213500,363
|
|
20241121,150600,40640594500,213500,214000,214000,213500,242
|
|
20241121,150500,40588862000,213500,214000,214000,213500,227
|
|
20241121,150400,40540328500,214000,214000,214000,213500,122
|
|
20241121,150300,40514232000,214000,214000,214000,213500,452
|
|
20241121,150200,40417695500,213500,214000,214000,213500,177
|
|
20241121,150100,40379861500,214000,213500,214000,213500,83
|
|
20241121,150000,40362113000,213500,213000,214000,213000,358
|
|
20241121,145900,40285709500,213500,213500,213500,213000,149
|
|
20241121,145800,40253915000,213500,213500,213500,213000,441
|
|
20241121,145700,40159922000,213000,213000,213500,213000,369
|
|
20241121,145600,40081195000,213500,213500,213500,213000,278
|
|
20241121,145500,40021936000,213500,213000,213500,213000,236
|
|
20241121,145400,39971602000,213000,213000,213500,213000,198
|
|
20241121,145300,39929355500,213500,214000,214000,213000,1670
|
|
20241121,145200,39573227000,214000,214000,214000,213500,249
|
|
20241121,145100,39519985500,214000,214000,214000,213500,281
|
|
20241121,145000,39459917500,214000,213500,214000,213500,338
|
|
20241121,144900,39387677000,213500,214000,214000,213500,239
|
|
20241121,144800,39336594000,214000,213500,214000,213000,218
|
|
20241121,144700,39290053500,213500,213500,213500,213000,251
|
|
20241121,144600,39236482000,213000,213000,213500,213000,274
|
|
20241121,144500,39178059000,213500,213500,213500,213000,192
|
|
20241121,144400,39137116000,213500,213500,213500,213000,430
|
|
20241121,144300,39045361500,213500,213500,213500,213000,289
|
|
20241121,144200,38983728500,213000,212500,213500,212500,204
|
|
20241121,144100,38940235500,213000,212500,213000,212500,321
|
|
20241121,144000,38871910000,213000,213000,213000,212500,330
|
|
20241121,143900,38801694000,213000,213000,213000,212500,273
|
|
20241121,143800,38743604000,213000,213000,213000,212500,244
|
|
20241121,143700,38691694500,213000,212500,213000,212500,322
|
|
20241121,143600,38623186000,213000,213000,213000,212500,180
|
|
20241121,143500,38584862000,212500,212500,213000,212500,176
|
|
20241121,143400,38547424500,213000,213000,213000,212500,467
|
|
20241121,143300,38448026000,213000,213000,213000,212500,266
|
|
20241121,143200,38391412500,213000,212500,213000,212500,191
|
|
20241121,143100,38350788500,212500,212000,213000,212000,326
|
|
20241121,143000,38281488500,212000,212500,213000,212000,1551
|
|
20241121,142900,37951873000,213000,213000,213500,212500,584
|
|
20241121,142800,37827525000,213500,213500,213500,213000,246
|
|
20241121,142700,37775057500,213000,213000,213500,213000,213
|
|
20241121,142600,37729640000,213500,213500,213500,213000,328
|
|
20241121,142500,37659709000,213500,213000,213500,212500,682
|
|
20241121,142400,37514432000,213000,213000,213500,212500,1526
|
|
20241121,142300,37189403000,213500,213500,213500,213000,317
|
|
20241121,142200,37121791000,213500,213500,213500,213000,306
|
|
20241121,142100,37056507000,213000,213000,213500,213000,175
|
|
20241121,142000,37019199500,213500,213000,213500,213000,212
|
|
20241121,141900,36973980500,213000,213000,213500,213000,140
|
|
20241121,141800,36944119500,213500,213500,213500,213000,283
|
|
20241121,141700,36883768500,213500,213500,213500,213000,222
|
|
20241121,141600,36836431000,213500,213500,213500,213000,186
|
|
20241121,141500,36796773000,213000,213000,213500,213000,222
|
|
20241121,141400,36749428000,213500,213000,213500,213000,147
|
|
20241121,141300,36718086500,213500,213000,213500,213000,164
|
|
20241121,141200,36683084000,213500,213500,213500,213000,228
|
|
20241121,141100,36634462000,213500,213500,213500,213000,150
|
|
20241121,141000,36602481000,213500,213000,213500,213000,231
|
|
20241121,140900,36553219500,213000,213000,213500,213000,261
|
|
20241121,140800,36497567000,213500,213500,213500,212500,190
|
|
20241121,140700,36457090500,213500,212500,213500,212500,280
|
|
20241121,140600,36397451500,213000,212500,213500,212500,282
|
|
20241121,140500,36337394500,213000,213500,213500,212500,2304
|
|
20241121,140400,35846592000,213500,213500,213500,213000,299
|
|
20241121,140300,35782811000,213500,213500,213500,213000,223
|
|
20241121,140200,35735271500,213500,213000,213500,213000,305
|
|
20241121,140100,35670168000,213500,213500,213500,213000,272
|
|
20241121,140000,35612149500,213500,213500,213500,213000,255
|
|
20241121,135900,35557760000,213500,213500,213500,213000,256
|
|
20241121,135800,35503176500,213500,213000,213500,213000,277
|
|
20241121,135700,35444123000,213500,213000,213500,213000,218
|
|
20241121,135600,35397626000,213500,213000,213500,213000,198
|
|
20241121,135500,35355389000,213500,213000,213500,213000,280
|
|
20241121,135400,35295679500,213500,213500,213500,213000,370
|
|
20241121,135300,35216794000,213500,213500,213500,213000,353
|
|
20241121,135200,35141575000,213500,213500,213500,213000,364
|
|
20241121,135100,35063965000,213500,213500,214000,213500,567
|
|
20241121,135000,34942855000,214000,214000,214000,213500,164
|
|
20241121,134900,34907814000,214000,214000,214000,213500,281
|
|
20241121,134800,34847748500,214000,214000,214000,213500,291
|
|
20241121,134700,34785540000,214000,214000,214000,213500,241
|
|
20241121,134600,34734068000,214000,213500,214000,213500,328
|
|
20241121,134500,34663935500,214000,214000,214000,213500,166
|
|
20241121,134400,34628451500,214000,214000,214000,213500,163
|
|
20241121,134300,34593586000,214000,214000,214000,213500,246
|
|
20241121,134200,34541000000,214000,213500,214000,213000,268
|
|
20241121,134100,34483752000,213500,213500,214000,213000,222
|
|
20241121,134000,34436397000,213500,214000,214000,213000,1215
|
|
20241121,133900,34176968000,214000,214000,214000,213500,185
|
|
20241121,133800,34137404000,213500,214000,214000,213500,212
|
|
20241121,133700,34092083000,214000,214000,214000,213500,198
|
|
20241121,133600,34049764500,214000,214000,214000,213500,213
|
|
20241121,133500,34004229500,213500,214000,214000,213500,163
|
|
20241121,133400,33969388000,214000,214000,214000,213500,282
|
|
20241121,133300,33909141000,214000,214000,214500,213500,182
|
|
20241121,133200,33870197500,213500,214500,214500,213500,1031
|
|
20241121,133100,33649598500,214500,214000,214500,214000,185
|
|
20241121,133000,33609970500,214000,214000,214500,213500,282
|
|
20241121,132900,33549592500,214000,214000,214500,213500,83
|
|
20241121,132800,33531842000,214000,214000,214500,213500,186
|
|
20241121,132700,33492000500,214500,214000,214500,214000,134
|
|
20241121,132600,33463288000,214000,214000,214500,213500,203
|
|
20241121,132500,33419850500,214000,214000,214000,213500,221
|
|
20241121,132400,33372603000,214000,214500,214500,214000,150
|
|
20241121,132300,33340469000,214000,213500,214500,213500,252
|
|
20241121,132200,33286572500,213000,213500,213500,213000,195
|
|
20241121,132100,33244981500,213500,214000,214000,213500,623
|
|
20241121,132000,33111876500,214000,213500,214000,213500,188
|
|
20241121,131900,33071684000,213500,213500,214000,213500,227
|
|
20241121,131800,33023195500,214000,213500,214000,213500,186
|
|
20241121,131700,32983433500,213500,213500,214000,213500,404
|
|
20241121,131600,32897156000,213500,213500,214000,213000,871
|
|
20241121,131500,32711177000,213500,214000,214000,213500,208
|
|
20241121,131400,32666695000,214000,214000,214000,213500,729
|
|
20241121,131300,32510849500,214000,213500,214000,213500,208
|
|
20241121,131200,32466413500,214000,213500,214000,213500,289
|
|
20241121,131100,32404626500,214000,214000,214000,213500,156
|
|
20241121,131000,32371289000,214000,214500,214500,214000,665
|
|
20241121,130900,32228971500,214500,214500,214500,214000,226
|
|
20241121,130800,32180546000,214000,214000,214500,214000,174
|
|
20241121,130700,32143264000,214000,214000,214500,214000,200
|
|
20241121,130600,32100425500,214000,214500,214500,214000,407
|
|
20241121,130500,32013286000,214500,214500,214500,214000,200
|
|
20241121,130400,31970428000,214500,214500,214500,214000,96
|
|
20241121,130300,31949840500,214500,214500,214500,214000,148
|
|
20241121,130200,31918138000,214500,214500,214500,214000,266
|
|
20241121,130100,31861153000,214500,214000,214500,214000,717
|
|
20241121,130000,31707655000,214000,214000,214000,213500,803
|
|
20241121,125900,31536148500,214000,214000,214000,213500,278
|
|
20241121,125800,31476670500,213500,213500,214000,213500,192
|
|
20241121,125700,31435590000,214000,214000,214000,213500,144
|
|
20241121,125600,31404782500,214000,213500,214000,213000,139
|
|
20241121,125500,31375102000,213500,213000,213500,213000,64
|
|
20241121,125400,31361440500,213500,213000,213500,213000,158
|
|
20241121,125300,31327709000,213000,213500,213500,213000,98
|
|
20241121,125200,31306796000,213000,213500,213500,213000,86
|
|
20241121,125100,31288456500,213500,213500,214000,213000,187
|
|
20241121,125000,31248534500,213500,213000,213500,213000,108
|
|
20241121,124900,31225502000,213500,213000,213500,213000,211
|
|
20241121,124800,31180466500,213500,213500,213500,213000,100
|
|
20241121,124700,31159122000,213500,213000,213500,213000,111
|
|
20241121,124600,31135456500,213500,213500,213500,213000,127
|
|
20241121,124500,31108364000,213500,212500,213500,212000,1804
|
|
20241121,124400,30724876500,212500,213000,213500,212000,1127
|
|
20241121,124300,30485341000,212500,213000,213000,212500,217
|
|
20241121,124200,30439190500,213000,213000,213000,212500,150
|
|
20241121,124100,30407282000,213000,213000,213000,212500,200
|
|
20241121,124000,30364717500,213000,213000,213000,212500,160
|
|
20241121,123900,30330684500,213000,213000,213000,213000,59
|
|
20241121,123800,30318117500,213000,213000,213000,212500,96
|
|
20241121,123700,30297672000,213000,212500,213000,212500,108
|
|
20241121,123600,30274698000,212500,213000,213000,212500,159
|
|
20241121,123500,30240858000,213000,213000,213000,212500,118
|
|
20241121,123400,30215732500,212500,212500,213000,212000,405
|
|
20241121,123300,30129654000,212500,213000,213000,212000,1203
|
|
20241121,123200,29873986000,212500,213000,213500,212500,1253
|
|
20241121,123100,29607121500,213000,214000,214000,213000,1900
|
|
20241121,123000,29201860000,213500,214000,214000,213500,151
|
|
20241121,122900,29169553500,213500,214000,214500,213500,318
|
|
20241121,122800,29101495000,214000,214000,214000,213500,176
|
|
20241121,122700,29063833500,214000,213500,214500,213500,131
|
|
20241121,122600,29035812500,214000,214000,214000,213500,131
|
|
20241121,122500,29007788500,214000,214000,214500,213500,978
|
|
20241121,122400,28798499000,214000,214000,214000,213500,84
|
|
20241121,122300,28780534500,214000,213500,214000,213500,174
|
|
20241121,122200,28743307500,213500,213500,214000,213000,126
|
|
20241121,122100,28716410500,213500,213500,213500,213000,230
|
|
20241121,122000,28667309000,213500,214000,214000,213000,173
|
|
20241121,121900,28630363500,214000,213500,214000,213000,194
|
|
20241121,121800,28588954000,213500,213500,213500,213000,99
|
|
20241121,121700,28567822500,213500,213500,214000,213000,304
|
|
20241121,121600,28502953500,213500,213000,214000,213000,82
|
|
20241121,121500,28485443500,213000,213500,213500,213000,99
|
|
20241121,121400,28464311500,213500,213000,214000,213000,246
|
|
20241121,121300,28411849500,213500,213500,213500,213000,227
|
|
20241121,121200,28363471500,213000,213500,213500,213000,157
|
|
20241121,121100,28329992500,213500,213000,213500,213000,113
|
|
20241121,121000,28305878500,213500,213000,213500,213000,62
|
|
20241121,120900,28292661500,213000,213500,213500,213000,460
|
|
20241121,120800,28194620500,213500,213500,213500,213000,141
|
|
20241121,120700,28164527000,213500,213500,213500,213000,106
|
|
20241121,120600,28141914500,213500,213500,214000,213000,242
|
|
20241121,120500,28090266500,213500,213500,213500,213000,205
|
|
20241121,120400,28046509000,213500,214000,214000,213000,107
|
|
20241121,120300,28023660000,213000,213500,214000,213000,461
|
|
20241121,120200,27925432500,213500,214000,214000,213000,174
|
|
20241121,120100,27888299500,214000,214000,214000,213000,796
|
|
20241121,120000,27718331000,214000,214000,214000,213500,212
|
|
20241121,115900,27672991000,214000,213500,214000,213500,98
|
|
20241121,115800,27652031000,214000,214000,214000,213500,241
|
|
20241121,115700,27600517500,213500,214000,214000,213500,107
|
|
20241121,115600,27577632500,214000,213500,214000,213500,110
|
|
20241121,115500,27554111000,213500,213000,214000,213000,124
|
|
20241121,115400,27527661000,213500,213500,214000,213000,153
|
|
20241121,115300,27495004000,213500,213500,214000,213000,166
|
|
20241121,115200,27459546500,213500,213500,214000,213000,84
|
|
20241121,115100,27441621500,213500,213500,214000,213000,217
|
|
20241121,115000,27395334000,213500,213500,213500,213000,143
|
|
20241121,114900,27364823500,213500,213500,213500,213000,69
|
|
20241121,114800,27350117500,213000,213500,213500,213000,165
|
|
20241121,114700,27314918000,213500,213000,213500,213000,124
|
|
20241121,114600,27288475000,213500,213000,213500,213000,245
|
|
20241121,114500,27236204500,213000,214000,214000,213000,234
|
|
20241121,114400,27186312000,213500,213500,214000,213000,111
|
|
20241121,114300,27162619500,213500,213000,214000,212500,1869
|
|
20241121,114200,26764103000,213500,214000,214000,213000,4519
|
|
20241121,114100,25798374000,213500,214000,214000,213500,149
|
|
20241121,114000,25766502000,214000,214000,214000,213500,101
|
|
20241121,113900,25744910000,213500,214000,214000,213500,88
|
|
20241121,113800,25726092500,214000,214000,214000,213500,123
|
|
20241121,113700,25699781000,214000,213500,214000,213500,280
|
|
20241121,113600,25639955500,214000,213500,214000,213500,133
|
|
20241121,113500,25611532500,214000,214000,214000,213500,270
|
|
20241121,113400,25553835000,214000,213500,214000,213500,426
|
|
20241121,113300,25462846000,214000,213500,214500,213500,186
|
|
20241121,113200,25423019000,214000,214000,214500,213500,246
|
|
20241121,113100,25370388000,214000,214000,214000,213500,89
|
|
20241121,113000,25351371000,214000,213500,214000,213500,150
|
|
20241121,112900,25319299000,214000,214000,214000,213500,108
|
|
20241121,112800,25296207500,214000,214000,214500,213500,322
|
|
20241121,112700,25227292500,214500,214000,214500,213500,376
|
|
20241121,112600,25146797500,214000,214000,214000,213500,164
|
|
20241121,112500,25111735000,214000,213500,214000,213500,140
|
|
20241121,112400,25081798000,214000,213500,214000,213500,120
|
|
20241121,112300,25056139000,214000,213500,214000,213500,94
|
|
20241121,112200,25036036500,214000,213500,214000,213500,240
|
|
20241121,112100,24984720500,214000,213500,214000,213500,77
|
|
20241121,112000,24968258500,214000,214000,214000,213500,155
|
|
20241121,111900,24935107000,214000,214000,214000,213500,146
|
|
20241121,111800,24903909500,214000,213500,214000,213500,92
|
|
20241121,111700,24884247500,214000,213500,214000,213500,160
|
|
20241121,111600,24850044500,214000,214000,214000,213500,118
|
|
20241121,111500,24824810000,213500,214000,214000,213500,1350
|
|
20241121,111400,24536548500,214000,214000,214000,213500,162
|
|
20241121,111300,24501893000,214000,214000,214000,213500,249
|
|
20241121,111200,24448623000,214000,213500,214000,213500,114
|
|
20241121,111100,24424239000,214000,213500,214000,213500,181
|
|
20241121,111000,24385538500,213500,214000,214000,213500,374
|
|
20241121,110900,24305539500,214000,213500,214000,213500,202
|
|
20241121,110800,24262323000,213500,213500,214000,213500,92
|
|
20241121,110700,24242645000,214000,214000,214000,213500,146
|
|
20241121,110600,24211434500,214000,213500,214000,213500,121
|
|
20241121,110500,24185552000,214000,214000,214000,213500,116
|
|
20241121,110400,24160748000,214000,213500,214000,213500,177
|
|
20241121,110300,24122891000,214500,213500,214500,213500,320
|
|
20241121,110200,24054450500,213500,214000,214000,213500,1050
|
|
20241121,110100,23829800500,215000,214000,215000,214000,291
|
|
20241121,110000,23767376500,215000,214500,215000,214000,325
|
|
20241121,105900,23697645000,215000,215000,215000,214000,285
|
|
20241121,105800,23636521000,214500,214500,215000,214000,199
|
|
20241121,105700,23593801000,214500,214000,214500,214000,758
|
|
20241121,105600,23431362500,214500,214000,214500,213500,279
|
|
20241121,105500,23371546500,214500,213500,214500,213500,305
|
|
20241121,105400,23306282000,213500,214000,214000,213500,81
|
|
20241121,105300,23288959000,214000,214000,214000,213000,273
|
|
20241121,105200,23230608000,214000,213000,214000,213000,403
|
|
20241121,105100,23144557500,214000,213500,214000,213000,247
|
|
20241121,105000,23091842500,213500,213500,214000,213000,341
|
|
20241121,104900,23018957500,213000,213500,214000,213000,323
|
|
20241121,104800,22950057500,213500,213500,214000,213000,255
|
|
20241121,104700,22895603500,214000,213000,214000,213000,229
|
|
20241121,104600,22846664000,214000,213000,214000,213000,226
|
|
20241121,104500,22798390500,213500,213000,214000,213000,179
|
|
20241121,104400,22760164000,213500,213500,214000,213000,179
|
|
20241121,104300,22721933000,214000,213500,214000,213000,297
|
|
20241121,104200,22658598500,213500,213500,213500,213000,225
|
|
20241121,104100,22610575500,213000,213000,213500,213000,84
|
|
20241121,104000,22592662000,213000,213500,213500,212500,372
|
|
20241121,103900,22513416000,213500,213500,213500,213000,167
|
|
20241121,103800,22477809000,213500,214000,214000,213000,902
|
|
20241121,103700,22285280000,214000,213500,214000,213500,282
|
|
20241121,103600,22225035500,213500,213500,213500,213000,293
|
|
20241121,103500,22162586500,213500,212500,214000,212500,324
|
|
20241121,103400,22093442500,213000,213500,213500,213000,523
|
|
20241121,103300,21982012000,213500,213000,213500,212500,292
|
|
20241121,103200,21919792000,213000,213000,214000,213000,489
|
|
20241121,103100,21815461500,213000,212000,213000,212000,284
|
|
20241121,103000,21755066500,212000,212000,212500,211000,1565
|
|
20241121,102900,21423967000,211500,212000,212000,211000,1064
|
|
20241121,102800,21198887500,212000,212000,212500,211500,1001
|
|
20241121,102700,20986702500,212500,212500,213000,212000,575
|
|
20241121,102600,20864568000,212500,213000,213500,212500,1379
|
|
20241121,102500,20570946500,213500,213500,213500,213000,263
|
|
20241121,102400,20514850000,213500,213500,214000,213500,436
|
|
20241121,102300,20421740500,214000,213500,214000,213000,319
|
|
20241121,102200,20353609000,213000,213000,213500,213000,627
|
|
20241121,102100,20220015500,213500,213500,214000,213000,1060
|
|
20241121,102000,19993682000,213500,214000,214500,213500,251
|
|
20241121,101900,19939967000,214000,214500,214500,214000,773
|
|
20241121,101800,19774474000,214000,214500,215000,214000,611
|
|
20241121,101700,19643528500,214500,215000,215000,214500,224
|
|
20241121,101600,19595421500,214500,215000,215000,214500,567
|
|
20241121,101500,19473749500,214500,215000,215500,214500,627
|
|
20241121,101400,19339107000,215500,215500,215500,215000,345
|
|
20241121,101300,19264864000,215500,215000,215500,215000,378
|
|
20241121,101200,19183437500,215500,215000,215500,215000,169
|
|
20241121,101100,19147053500,215000,215000,215500,214500,277
|
|
20241121,101000,19087464000,215000,215500,215500,214500,444
|
|
20241121,100900,18991993500,215500,215000,215500,215000,196
|
|
20241121,100800,18949792500,215000,215500,215500,215000,195
|
|
20241121,100700,18907806500,215500,215500,215500,215000,233
|
|
20241121,100600,18857633500,215500,215000,215500,215000,101
|
|
20241121,100500,18835882000,215000,215000,215500,214500,325
|
|
20241121,100400,18765982000,215000,215000,215500,214500,137
|
|
20241121,100300,18736533000,214500,215000,215500,214500,1147
|
|
20241121,100200,18489943000,215500,215500,216000,215000,1219
|
|
20241121,100100,18227211000,216000,216000,216000,215500,961
|
|
20241121,100000,18019894000,216000,215500,216000,215500,851
|
|
20241121,095900,17836116000,216000,215500,216000,215000,312
|
|
20241121,095800,17768869000,215500,215500,216000,215000,1146
|
|
20241121,095700,17521897500,215500,215500,216000,215000,472
|
|
20241121,095600,17420171500,215500,215500,215500,215000,345
|
|
20241121,095500,17345836000,215500,215500,215500,215000,274
|
|
20241121,095400,17286828500,215000,215000,215500,215000,636
|
|
20241121,095300,17149803000,215000,214500,215500,214500,723
|
|
20241121,095200,16994350500,214500,214500,215000,214500,138
|
|
20241121,095100,16964708000,214500,215000,215000,214500,109
|
|
20241121,095000,16941310500,215000,213500,215000,213500,1094
|
|
20241121,094900,16706706500,214000,214000,214000,213500,170
|
|
20241121,094800,16670345500,213500,213500,214000,213500,69
|
|
20241121,094700,16655595500,213500,213500,214500,213500,2087
|
|
20241121,094600,16209725500,213500,214000,214500,213500,1131
|
|
20241121,094500,15967691000,214000,214000,214500,214000,124
|
|
20241121,094400,15941144000,214500,214500,214500,214000,140
|
|
20241121,094300,15911149500,214000,214000,214500,214000,117
|
|
20241121,094200,15886076000,214000,215000,215000,214000,596
|
|
20241121,094100,15758219000,215000,214000,215000,214000,302
|
|
20241121,094000,15693457500,214500,214500,214500,213500,240
|
|
20241121,093900,15642011000,214000,214000,214500,213500,586
|
|
20241121,093800,15516505000,214500,214000,214500,213500,228
|
|
20241121,093700,15467733000,214000,213500,214000,213000,1284
|
|
20241121,093600,15193448000,213500,214000,214000,213500,476
|
|
20241121,093500,15091683000,213500,213500,214000,213500,161
|
|
20241121,093400,15057252000,213500,213500,213500,213000,544
|
|
20241121,093300,14941135500,213000,213500,213500,213000,341
|
|
20241121,093200,14868412500,213000,213500,214000,213000,535
|
|
20241121,093100,14754206000,213500,213000,213500,212500,928
|
|
20241121,093000,14556378500,213000,212500,213500,212000,2161
|
|
20241121,092900,14097102000,212500,212000,213000,211500,1166
|
|
20241121,092800,13849579500,212000,210500,212000,210000,1183
|
|
20241121,092700,13600112000,210500,211000,211000,208500,5104
|
|
20241121,092600,12528507000,211000,213000,213000,210000,8705
|
|
20241121,092500,10688998000,212500,213000,213500,212500,2158
|
|
20241121,092400,10229560000,213000,216000,216000,212500,14197
|
|
20241121,092300,7197981000,215000,216000,216500,215000,2056
|
|
20241121,092200,6754652500,216000,216000,216500,215500,1169
|
|
20241121,092100,6502327500,215500,215500,216000,215000,684
|
|
20241121,092000,6354862000,215500,215000,215500,215000,908
|
|
20241121,091900,6159283000,215000,215500,215500,215000,641
|
|
20241121,091800,6021458500,215500,215500,215500,215000,127
|
|
20241121,091700,5994131000,215000,215000,215500,215000,284
|
|
20241121,091600,5933046000,215000,215000,215500,214500,503
|
|
20241121,091500,5824889000,214500,214500,215000,214500,1032
|
|
20241121,091400,5603378000,214500,214000,215000,214000,1305
|
|
20241121,091300,5323733500,214500,214500,215000,213500,1846
|
|
20241121,091200,4928567000,214000,214000,214500,214000,617
|
|
20241121,091100,4796457000,214500,213500,214500,213500,3098
|
|
20241121,091000,4134709500,213500,213500,214000,213500,726
|
|
20241121,090900,3979525000,214000,214500,215000,213500,2399
|
|
20241121,090800,3465651000,215000,215000,215000,214500,1206
|
|
20241121,090700,3206656500,214500,215500,216000,214500,1326
|
|
20241121,090600,2921222000,215500,214500,216000,214500,831
|
|
20241121,090500,2742595500,214500,214500,215000,213500,2459
|
|
20241121,090400,2216200000,214000,214500,215000,214000,2224
|
|
20241121,090300,1739215500,214500,216000,216500,214500,3233
|
|
20241121,090200,1043662000,216000,215000,217000,215000,802
|
|
20241121,090100,870330000,216000,216500,216500,215000,1754
|
|
20241121,090000,492310000,216500,217000,217500,216000,2260
|