737 lines
42 KiB
CSV
737 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,211400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,211300,28065283500,214000,214000,214000,214000,0
|
|
20241122,211200,28065283500,214000,214000,214000,214000,0
|
|
20241122,211100,28065283500,214000,214000,214000,214000,0
|
|
20241122,211000,28065283500,214000,214000,214000,214000,0
|
|
20241122,210900,28065283500,214000,214000,214000,214000,0
|
|
20241122,210800,28065283500,214000,214000,214000,214000,0
|
|
20241122,210700,28065283500,214000,214000,214000,214000,0
|
|
20241122,210600,28065283500,214000,214000,214000,214000,0
|
|
20241122,210500,28065283500,214000,214000,214000,214000,0
|
|
20241122,210400,28065283500,214000,214000,214000,214000,0
|
|
20241122,210300,28065283500,214000,214000,214000,214000,0
|
|
20241122,210200,28065283500,214000,214000,214000,214000,0
|
|
20241122,210100,28065283500,214000,214000,214000,214000,0
|
|
20241122,210000,28065283500,214000,214000,214000,214000,0
|
|
20241122,205900,28065283500,214000,214000,214000,214000,0
|
|
20241122,205800,28065283500,214000,214000,214000,214000,0
|
|
20241122,205700,28065283500,214000,214000,214000,214000,0
|
|
20241122,205600,28065283500,214000,214000,214000,214000,0
|
|
20241122,205500,28065283500,214000,214000,214000,214000,0
|
|
20241122,205400,28065283500,214000,214000,214000,214000,0
|
|
20241122,205300,28065283500,214000,214000,214000,214000,0
|
|
20241122,205200,28065283500,214000,214000,214000,214000,0
|
|
20241122,205100,28065283500,214000,214000,214000,214000,0
|
|
20241122,205000,28065283500,214000,214000,214000,214000,0
|
|
20241122,204900,28065283500,214000,214000,214000,214000,0
|
|
20241122,204800,28065283500,214000,214000,214000,214000,0
|
|
20241122,204700,28065283500,214000,214000,214000,214000,0
|
|
20241122,204600,28065283500,214000,214000,214000,214000,0
|
|
20241122,204500,28065283500,214000,214000,214000,214000,0
|
|
20241122,204400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,204300,28065283500,214000,214000,214000,214000,0
|
|
20241122,204200,28065283500,214000,214000,214000,214000,0
|
|
20241122,204100,28065283500,214000,214000,214000,214000,0
|
|
20241122,204000,28065283500,214000,214000,214000,214000,0
|
|
20241122,203900,28065283500,214000,214000,214000,214000,0
|
|
20241122,203800,28065283500,214000,214000,214000,214000,0
|
|
20241122,203700,28065283500,214000,214000,214000,214000,0
|
|
20241122,203600,28065283500,214000,214000,214000,214000,0
|
|
20241122,203500,28065283500,214000,214000,214000,214000,0
|
|
20241122,203400,28065283500,214000,214000,214000,214000,0
|
|
20241122,203300,28065283500,214000,214000,214000,214000,0
|
|
20241122,203200,28065283500,214000,214000,214000,214000,0
|
|
20241122,203100,28065283500,214000,214000,214000,214000,0
|
|
20241122,203000,28065283500,214000,214000,214000,214000,0
|
|
20241122,202900,28065283500,214000,214000,214000,214000,0
|
|
20241122,202800,28065283500,214000,214000,214000,214000,0
|
|
20241122,202700,28065283500,214000,214000,214000,214000,0
|
|
20241122,202600,28065283500,214000,214000,214000,214000,0
|
|
20241122,202500,28065283500,214000,214000,214000,214000,0
|
|
20241122,202400,28065283500,214000,214000,214000,214000,0
|
|
20241122,202300,28065283500,214000,214000,214000,214000,0
|
|
20241122,202200,28065283500,214000,214000,214000,214000,0
|
|
20241122,202100,28065283500,214000,214000,214000,214000,0
|
|
20241122,202000,28065283500,214000,214000,214000,214000,0
|
|
20241122,201900,28065283500,214000,214000,214000,214000,0
|
|
20241122,201800,28065283500,214000,214000,214000,214000,0
|
|
20241122,201700,28065283500,214000,214000,214000,214000,0
|
|
20241122,201600,28065283500,214000,214000,214000,214000,0
|
|
20241122,201500,28065283500,214000,214000,214000,214000,0
|
|
20241122,201400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,201300,28065283500,214000,214000,214000,214000,0
|
|
20241122,201200,28065283500,214000,214000,214000,214000,0
|
|
20241122,201100,28065283500,214000,214000,214000,214000,0
|
|
20241122,201000,28065283500,214000,214000,214000,214000,0
|
|
20241122,200900,28065283500,214000,214000,214000,214000,0
|
|
20241122,200800,28065283500,214000,214000,214000,214000,0
|
|
20241122,200700,28065283500,214000,214000,214000,214000,0
|
|
20241122,200600,28065283500,214000,214000,214000,214000,0
|
|
20241122,200500,28065283500,214000,214000,214000,214000,0
|
|
20241122,200400,28065283500,214000,214000,214000,214000,0
|
|
20241122,200300,28065283500,214000,214000,214000,214000,0
|
|
20241122,200200,28065283500,214000,214000,214000,214000,0
|
|
20241122,200100,28065283500,214000,214000,214000,214000,0
|
|
20241122,200000,28065283500,214000,214000,214000,214000,0
|
|
20241122,195900,28065283500,214000,214000,214000,214000,0
|
|
20241122,195800,28065283500,214000,214000,214000,214000,0
|
|
20241122,195700,28065283500,214000,214000,214000,214000,0
|
|
20241122,195600,28065283500,214000,214000,214000,214000,0
|
|
20241122,195500,28065283500,214000,214000,214000,214000,0
|
|
20241122,195400,28065283500,214000,214000,214000,214000,0
|
|
20241122,195300,28065283500,214000,214000,214000,214000,0
|
|
20241122,195200,28065283500,214000,214000,214000,214000,0
|
|
20241122,195100,28065283500,214000,214000,214000,214000,0
|
|
20241122,195000,28065283500,214000,214000,214000,214000,0
|
|
20241122,194900,28065283500,214000,214000,214000,214000,0
|
|
20241122,194800,28065283500,214000,214000,214000,214000,0
|
|
20241122,194700,28065283500,214000,214000,214000,214000,0
|
|
20241122,194600,28065283500,214000,214000,214000,214000,0
|
|
20241122,194500,28065283500,214000,214000,214000,214000,0
|
|
20241122,194400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,194300,28065283500,214000,214000,214000,214000,0
|
|
20241122,194200,28065283500,214000,214000,214000,214000,0
|
|
20241122,194100,28065283500,214000,214000,214000,214000,0
|
|
20241122,194000,28065283500,214000,214000,214000,214000,0
|
|
20241122,193900,28065283500,214000,214000,214000,214000,0
|
|
20241122,193800,28065283500,214000,214000,214000,214000,0
|
|
20241122,193700,28065283500,214000,214000,214000,214000,0
|
|
20241122,193600,28065283500,214000,214000,214000,214000,0
|
|
20241122,193500,28065283500,214000,214000,214000,214000,0
|
|
20241122,193400,28065283500,214000,214000,214000,214000,0
|
|
20241122,193300,28065283500,214000,214000,214000,214000,0
|
|
20241122,193200,28065283500,214000,214000,214000,214000,0
|
|
20241122,193100,28065283500,214000,214000,214000,214000,0
|
|
20241122,193000,28065283500,214000,214000,214000,214000,0
|
|
20241122,192900,28065283500,214000,214000,214000,214000,0
|
|
20241122,192800,28065283500,214000,214000,214000,214000,0
|
|
20241122,192700,28065283500,214000,214000,214000,214000,0
|
|
20241122,192600,28065283500,214000,214000,214000,214000,0
|
|
20241122,192500,28065283500,214000,214000,214000,214000,0
|
|
20241122,192400,28065283500,214000,214000,214000,214000,0
|
|
20241122,192300,28065283500,214000,214000,214000,214000,0
|
|
20241122,192200,28065283500,214000,214000,214000,214000,0
|
|
20241122,192100,28065283500,214000,214000,214000,214000,0
|
|
20241122,192000,28065283500,214000,214000,214000,214000,0
|
|
20241122,191900,28065283500,214000,214000,214000,214000,0
|
|
20241122,191800,28065283500,214000,214000,214000,214000,0
|
|
20241122,191700,28065283500,214000,214000,214000,214000,0
|
|
20241122,191600,28065283500,214000,214000,214000,214000,0
|
|
20241122,191500,28065283500,214000,214000,214000,214000,0
|
|
20241122,191400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,191300,28065283500,214000,214000,214000,214000,0
|
|
20241122,191200,28065283500,214000,214000,214000,214000,0
|
|
20241122,191100,28065283500,214000,214000,214000,214000,0
|
|
20241122,191000,28065283500,214000,214000,214000,214000,0
|
|
20241122,190900,28065283500,214000,214000,214000,214000,0
|
|
20241122,190800,28065283500,214000,214000,214000,214000,0
|
|
20241122,190700,28065283500,214000,214000,214000,214000,0
|
|
20241122,190600,28065283500,214000,214000,214000,214000,0
|
|
20241122,190500,28065283500,214000,214000,214000,214000,0
|
|
20241122,190400,28065283500,214000,214000,214000,214000,0
|
|
20241122,190300,28065283500,214000,214000,214000,214000,0
|
|
20241122,190200,28065283500,214000,214000,214000,214000,0
|
|
20241122,190100,28065283500,214000,214000,214000,214000,0
|
|
20241122,190000,28065283500,214000,214000,214000,214000,0
|
|
20241122,185900,28065283500,214000,214000,214000,214000,0
|
|
20241122,185800,28065283500,214000,214000,214000,214000,0
|
|
20241122,185700,28065283500,214000,214000,214000,214000,0
|
|
20241122,185600,28065283500,214000,214000,214000,214000,0
|
|
20241122,185500,28065283500,214000,214000,214000,214000,0
|
|
20241122,185400,28065283500,214000,214000,214000,214000,0
|
|
20241122,185300,28065283500,214000,214000,214000,214000,0
|
|
20241122,185200,28065283500,214000,214000,214000,214000,0
|
|
20241122,185100,28065283500,214000,214000,214000,214000,0
|
|
20241122,185000,28065283500,214000,214000,214000,214000,0
|
|
20241122,184900,28065283500,214000,214000,214000,214000,0
|
|
20241122,184800,28065283500,214000,214000,214000,214000,0
|
|
20241122,184700,28065283500,214000,214000,214000,214000,0
|
|
20241122,184600,28065283500,214000,214000,214000,214000,0
|
|
20241122,184500,28065283500,214000,214000,214000,214000,0
|
|
20241122,184400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,184300,28065283500,214000,214000,214000,214000,0
|
|
20241122,184200,28065283500,214000,214000,214000,214000,0
|
|
20241122,184100,28065283500,214000,214000,214000,214000,0
|
|
20241122,184000,28065283500,214000,214000,214000,214000,0
|
|
20241122,183900,28065283500,214000,214000,214000,214000,0
|
|
20241122,183800,28065283500,214000,214000,214000,214000,0
|
|
20241122,183700,28065283500,214000,214000,214000,214000,0
|
|
20241122,183600,28065283500,214000,214000,214000,214000,0
|
|
20241122,183500,28065283500,214000,214000,214000,214000,0
|
|
20241122,183400,28065283500,214000,214000,214000,214000,0
|
|
20241122,183300,28065283500,214000,214000,214000,214000,0
|
|
20241122,183200,28065283500,214000,214000,214000,214000,0
|
|
20241122,183100,28065283500,214000,214000,214000,214000,0
|
|
20241122,183000,28065283500,214000,214000,214000,214000,0
|
|
20241122,182900,28065283500,214000,214000,214000,214000,0
|
|
20241122,182800,28065283500,214000,214000,214000,214000,0
|
|
20241122,182700,28065283500,214000,214000,214000,214000,0
|
|
20241122,182600,28065283500,214000,214000,214000,214000,0
|
|
20241122,182500,28065283500,214000,214000,214000,214000,0
|
|
20241122,182400,28065283500,214000,214000,214000,214000,0
|
|
20241122,182300,28065283500,214000,214000,214000,214000,0
|
|
20241122,182200,28065283500,214000,214000,214000,214000,0
|
|
20241122,182100,28065283500,214000,214000,214000,214000,0
|
|
20241122,182000,28065283500,214000,214000,214000,214000,0
|
|
20241122,181900,28065283500,214000,214000,214000,214000,0
|
|
20241122,181800,28065283500,214000,214000,214000,214000,0
|
|
20241122,181700,28065283500,214000,214000,214000,214000,0
|
|
20241122,181600,28065283500,214000,214000,214000,214000,0
|
|
20241122,181500,28065283500,214000,214000,214000,214000,0
|
|
20241122,181400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,181300,28065283500,214000,214000,214000,214000,0
|
|
20241122,181200,28065283500,214000,214000,214000,214000,0
|
|
20241122,181100,28065283500,214000,214000,214000,214000,0
|
|
20241122,181000,28065283500,214000,214000,214000,214000,0
|
|
20241122,180900,28065283500,214000,214000,214000,214000,0
|
|
20241122,180800,28065283500,214000,214000,214000,214000,0
|
|
20241122,180700,28065283500,214000,214000,214000,214000,0
|
|
20241122,180600,28065283500,214000,214000,214000,214000,0
|
|
20241122,180500,28065283500,214000,214000,214000,214000,0
|
|
20241122,180400,28065283500,214000,214000,214000,214000,0
|
|
20241122,180300,28065283500,214000,214000,214000,214000,0
|
|
20241122,180200,28065283500,214000,214000,214000,214000,0
|
|
20241122,180100,28065283500,214000,214000,214000,214000,0
|
|
20241122,180000,28065283500,214000,214000,214000,214000,0
|
|
20241122,175900,28065283500,214000,214000,214000,214000,0
|
|
20241122,175800,28065283500,214000,214000,214000,214000,0
|
|
20241122,175700,28065283500,214000,214000,214000,214000,0
|
|
20241122,175600,28065283500,214000,214000,214000,214000,0
|
|
20241122,175500,28065283500,214000,214000,214000,214000,0
|
|
20241122,175400,28065283500,214000,214000,214000,214000,0
|
|
20241122,175300,28065283500,214000,214000,214000,214000,0
|
|
20241122,175200,28065283500,214000,214000,214000,214000,0
|
|
20241122,175100,28065283500,214000,214000,214000,214000,0
|
|
20241122,175000,28065283500,214000,214000,214000,214000,0
|
|
20241122,174900,28065283500,214000,214000,214000,214000,0
|
|
20241122,174800,28065283500,214000,214000,214000,214000,0
|
|
20241122,174700,28065283500,214000,214000,214000,214000,0
|
|
20241122,174600,28065283500,214000,214000,214000,214000,0
|
|
20241122,174500,28065283500,214000,214000,214000,214000,0
|
|
20241122,174400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,174300,28065283500,214000,214000,214000,214000,0
|
|
20241122,174200,28065283500,214000,214000,214000,214000,0
|
|
20241122,174100,28065283500,214000,214000,214000,214000,0
|
|
20241122,174000,28065283500,214000,214000,214000,214000,0
|
|
20241122,173900,28065283500,214000,214000,214000,214000,0
|
|
20241122,173800,28065283500,214000,214000,214000,214000,0
|
|
20241122,173700,28065283500,214000,214000,214000,214000,0
|
|
20241122,173600,28065283500,214000,214000,214000,214000,0
|
|
20241122,173500,28065283500,214000,214000,214000,214000,0
|
|
20241122,173400,28065283500,214000,214000,214000,214000,0
|
|
20241122,173300,28065283500,214000,214000,214000,214000,0
|
|
20241122,173200,28065283500,214000,214000,214000,214000,0
|
|
20241122,173100,28065283500,214000,214000,214000,214000,0
|
|
20241122,173000,28065283500,214000,214000,214000,214000,0
|
|
20241122,172900,28065283500,214000,214000,214000,214000,0
|
|
20241122,172800,28065283500,214000,214000,214000,214000,0
|
|
20241122,172700,28065283500,214000,214000,214000,214000,0
|
|
20241122,172600,28065283500,214000,214000,214000,214000,0
|
|
20241122,172500,28065283500,214000,214000,214000,214000,0
|
|
20241122,172400,28065283500,214000,214000,214000,214000,0
|
|
20241122,172300,28065283500,214000,214000,214000,214000,0
|
|
20241122,172200,28065283500,214000,214000,214000,214000,0
|
|
20241122,172100,28065283500,214000,214000,214000,214000,0
|
|
20241122,172000,28065283500,214000,214000,214000,214000,0
|
|
20241122,171900,28065283500,214000,214000,214000,214000,0
|
|
20241122,171800,28065283500,214000,214000,214000,214000,0
|
|
20241122,171700,28065283500,214000,214000,214000,214000,0
|
|
20241122,171600,28065283500,214000,214000,214000,214000,0
|
|
20241122,171500,28065283500,214000,214000,214000,214000,0
|
|
20241122,171400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,171300,28065283500,214000,214000,214000,214000,0
|
|
20241122,171200,28065283500,214000,214000,214000,214000,0
|
|
20241122,171100,28065283500,214000,214000,214000,214000,0
|
|
20241122,171000,28065283500,214000,214000,214000,214000,0
|
|
20241122,170900,28065283500,214000,214000,214000,214000,0
|
|
20241122,170800,28065283500,214000,214000,214000,214000,0
|
|
20241122,170700,28065283500,214000,214000,214000,214000,0
|
|
20241122,170600,28065283500,214000,214000,214000,214000,0
|
|
20241122,170500,28065283500,214000,214000,214000,214000,0
|
|
20241122,170400,28065283500,214000,214000,214000,214000,0
|
|
20241122,170300,28065283500,214000,214000,214000,214000,0
|
|
20241122,170200,28065283500,214000,214000,214000,214000,0
|
|
20241122,170100,28065283500,214000,214000,214000,214000,0
|
|
20241122,170000,28065283500,214000,214000,214000,214000,0
|
|
20241122,165900,28065283500,214000,214000,214000,214000,0
|
|
20241122,165800,28065283500,214000,214000,214000,214000,0
|
|
20241122,165700,28065283500,214000,214000,214000,214000,0
|
|
20241122,165600,28065283500,214000,214000,214000,214000,0
|
|
20241122,165500,28065283500,214000,214000,214000,214000,0
|
|
20241122,165400,28065283500,214000,214000,214000,214000,0
|
|
20241122,165300,28065283500,214000,214000,214000,214000,0
|
|
20241122,165200,28065283500,214000,214000,214000,214000,0
|
|
20241122,165100,28065283500,214000,214000,214000,214000,0
|
|
20241122,165000,28065283500,214000,214000,214000,214000,0
|
|
20241122,164900,28065283500,214000,214000,214000,214000,0
|
|
20241122,164800,28065283500,214000,214000,214000,214000,0
|
|
20241122,164700,28065283500,214000,214000,214000,214000,0
|
|
20241122,164600,28065283500,214000,214000,214000,214000,0
|
|
20241122,164500,28065283500,214000,214000,214000,214000,0
|
|
20241122,164400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,164300,28065283500,214000,214000,214000,214000,0
|
|
20241122,164200,28065283500,214000,214000,214000,214000,0
|
|
20241122,164100,28065283500,214000,214000,214000,214000,0
|
|
20241122,164000,28065283500,214000,214000,214000,214000,0
|
|
20241122,163900,28065283500,214000,214000,214000,214000,0
|
|
20241122,163800,28065283500,214000,214000,214000,214000,0
|
|
20241122,163700,28065283500,214000,214000,214000,214000,0
|
|
20241122,163600,28065283500,214000,214000,214000,214000,0
|
|
20241122,163500,28065283500,214000,214000,214000,214000,0
|
|
20241122,163400,28065283500,214000,214000,214000,214000,0
|
|
20241122,163300,28065283500,214000,214000,214000,214000,0
|
|
20241122,163200,28065283500,214000,214000,214000,214000,0
|
|
20241122,163100,28065283500,214000,214000,214000,214000,0
|
|
20241122,163000,28065283500,214000,214000,214000,214000,0
|
|
20241122,162900,28065283500,214000,214000,214000,214000,0
|
|
20241122,162800,28065283500,214000,214000,214000,214000,0
|
|
20241122,162700,28065283500,214000,214000,214000,214000,0
|
|
20241122,162600,28065283500,214000,214000,214000,214000,0
|
|
20241122,162500,28065283500,214000,214000,214000,214000,0
|
|
20241122,162400,28065283500,214000,214000,214000,214000,0
|
|
20241122,162300,28065283500,214000,214000,214000,214000,0
|
|
20241122,162200,28065283500,214000,214000,214000,214000,0
|
|
20241122,162100,28065283500,214000,214000,214000,214000,0
|
|
20241122,162000,28065283500,214000,214000,214000,214000,0
|
|
20241122,161900,28065283500,214000,214000,214000,214000,0
|
|
20241122,161800,28065283500,214000,214000,214000,214000,0
|
|
20241122,161700,28065283500,214000,214000,214000,214000,0
|
|
20241122,161600,28065283500,214000,214000,214000,214000,0
|
|
20241122,161500,28065283500,214000,214000,214000,214000,0
|
|
20241122,161400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,161300,28065283500,214000,214000,214000,214000,0
|
|
20241122,161200,28065283500,214000,214000,214000,214000,0
|
|
20241122,161100,28065283500,214000,214000,214000,214000,0
|
|
20241122,161000,28065283500,214000,214000,214000,214000,0
|
|
20241122,160900,28065283500,214000,214000,214000,214000,0
|
|
20241122,160800,28065283500,214000,214000,214000,214000,0
|
|
20241122,160700,28065283500,214000,214000,214000,214000,0
|
|
20241122,160600,28065283500,214000,214000,214000,214000,0
|
|
20241122,160500,28065283500,214000,214000,214000,214000,0
|
|
20241122,160400,28065283500,214000,214000,214000,214000,0
|
|
20241122,160300,28065283500,214000,214000,214000,214000,0
|
|
20241122,160200,28065283500,214000,214000,214000,214000,0
|
|
20241122,160100,28065283500,214000,214000,214000,214000,0
|
|
20241122,160000,28065283500,214000,214000,214000,214000,0
|
|
20241122,155900,28065283500,214000,214000,214000,214000,0
|
|
20241122,155800,28065283500,214000,214000,214000,214000,0
|
|
20241122,155700,28065283500,214000,214000,214000,214000,0
|
|
20241122,155600,28065283500,214000,214000,214000,214000,0
|
|
20241122,155500,28065283500,214000,214000,214000,214000,0
|
|
20241122,155400,28065283500,214000,214000,214000,214000,0
|
|
20241122,155300,28065283500,214000,214000,214000,214000,0
|
|
20241122,155200,28065283500,214000,214000,214000,214000,0
|
|
20241122,155100,28065283500,214000,214000,214000,214000,0
|
|
20241122,155000,28065283500,214000,214000,214000,214000,0
|
|
20241122,154900,28065283500,214000,214000,214000,214000,0
|
|
20241122,154800,28065283500,214000,214000,214000,214000,0
|
|
20241122,154700,28065283500,214000,214000,214000,214000,0
|
|
20241122,154600,28065283500,214000,214000,214000,214000,0
|
|
20241122,154500,28065283500,214000,214000,214000,214000,0
|
|
20241122,154400,28065283500,214000,214000,214000,214000,3239
|
|
20241122,154300,28065283500,214000,214000,214000,214000,0
|
|
20241122,154200,28065283500,214000,214000,214000,214000,0
|
|
20241122,154100,28065283500,214000,214000,214000,214000,0
|
|
20241122,154000,28065283500,214000,214000,214000,214000,0
|
|
20241122,153900,28065283500,214000,214000,214000,214000,0
|
|
20241122,153800,28065283500,214000,214000,214000,214000,0
|
|
20241122,153700,28065283500,214000,214000,214000,214000,0
|
|
20241122,153600,28065283500,214000,214000,214000,214000,0
|
|
20241122,153500,28065283500,214000,214000,214000,214000,0
|
|
20241122,153400,28065283500,214000,214000,214000,214000,0
|
|
20241122,153300,28065283500,214000,214000,214000,214000,0
|
|
20241122,153200,28065283500,214000,214000,214000,214000,0
|
|
20241122,153100,28065283500,214000,214000,214000,214000,0
|
|
20241122,153000,28065283500,214000,214000,214000,214000,3239
|
|
20241122,152900,27372137500,214000,214000,214000,214000,0
|
|
20241122,152800,27372137500,214000,214000,214000,214000,0
|
|
20241122,152700,27372137500,214000,214000,214000,214000,0
|
|
20241122,152600,27372137500,214000,214000,214000,214000,0
|
|
20241122,152500,27372137500,214000,214000,214000,214000,0
|
|
20241122,152400,27372137500,214000,214000,214000,214000,0
|
|
20241122,152300,27372137500,214000,214000,214000,214000,0
|
|
20241122,152200,27372137500,214000,214000,214000,214000,0
|
|
20241122,152100,27372137500,214000,214000,214000,214000,0
|
|
20241122,152000,27372137500,214000,214000,214000,214000,0
|
|
20241122,151900,27372137500,214000,213500,214000,213500,573
|
|
20241122,151800,27249577000,214000,214000,214000,213500,150
|
|
20241122,151700,27217488000,213500,214000,214000,213500,239
|
|
20241122,151600,27166390000,213500,214000,214000,213500,90
|
|
20241122,151500,27147160000,213500,213500,214000,213500,129
|
|
20241122,151400,27119581000,213500,214000,214000,213500,203
|
|
20241122,151300,27076202000,213500,214000,214000,213500,170
|
|
20241122,151200,27039865000,213500,214000,214000,213500,128
|
|
20241122,151100,27012500500,213500,213500,214000,213500,125
|
|
20241122,151000,26985782000,213500,213500,214000,213500,150
|
|
20241122,150900,26953706500,214000,213500,214000,213500,350
|
|
20241122,150800,26878947500,213500,213500,214000,213500,68
|
|
20241122,150700,26864421000,213500,213500,214000,213500,291
|
|
20241122,150600,26802264000,213500,213500,214000,213500,239
|
|
20241122,150500,26751175500,213500,214500,214500,213500,695
|
|
20241122,150400,26602443000,214500,214500,214500,214000,139
|
|
20241122,150300,26572661000,214500,214000,214500,214000,387
|
|
20241122,150200,26489784000,214000,214500,214500,214000,107
|
|
20241122,150100,26466855500,214500,214000,214500,214000,154
|
|
20241122,150000,26433871500,214000,214000,214500,213500,307
|
|
20241122,145900,26368126000,214000,214000,214000,213500,228
|
|
20241122,145800,26319360500,214000,214000,214500,213500,140
|
|
20241122,145700,26289417500,214000,214500,214500,213500,227
|
|
20241122,145600,26240797000,214000,214000,214500,213500,117
|
|
20241122,145500,26215733500,214000,214000,214500,213500,151
|
|
20241122,145400,26183426500,214000,214000,214500,213500,125
|
|
20241122,145300,26156670500,214000,214000,214500,213500,201
|
|
20241122,145200,26113659500,214000,214500,214500,214000,207
|
|
20241122,145100,26069313000,214000,213500,214500,213500,93
|
|
20241122,145000,26049395000,213500,214000,214500,213500,115
|
|
20241122,144900,26024760000,214000,214000,214500,213500,323
|
|
20241122,144800,25955698500,214000,214500,214500,214000,156
|
|
20241122,144700,25922278500,214000,214500,214500,214000,246
|
|
20241122,144600,25869570500,214000,214500,214500,214000,755
|
|
20241122,144500,25707940500,214500,215000,215000,214000,158
|
|
20241122,144400,25674045500,214500,214000,215000,214000,236
|
|
20241122,144300,25623409500,214500,214000,214500,214000,152
|
|
20241122,144200,25590829500,214500,214500,214500,214000,128
|
|
20241122,144100,25563392500,214000,214500,214500,214000,237
|
|
20241122,144000,25512612000,214500,214500,214500,214000,154
|
|
20241122,143900,25479605500,214000,214000,214500,214000,101
|
|
20241122,143800,25457970500,214000,214500,214500,214000,158
|
|
20241122,143700,25424102000,214500,214500,214500,214000,158
|
|
20241122,143600,25390240000,214500,214000,214500,214000,124
|
|
20241122,143500,25363665000,214500,214000,214500,213500,1538
|
|
20241122,143400,25034995000,214000,214500,214500,214000,225
|
|
20241122,143300,24986797000,214000,214000,214500,214000,119
|
|
20241122,143200,24961299500,214000,214500,214500,214000,251
|
|
20241122,143100,24907502000,214000,214500,214500,214000,202
|
|
20241122,143000,24864216500,214500,214500,214500,214000,224
|
|
20241122,142900,24816204000,214500,214500,214500,214000,147
|
|
20241122,142800,24784700500,214500,214500,215000,214000,195
|
|
20241122,142700,24742887000,214000,214500,215000,214000,1788
|
|
20241122,142600,24360117000,214500,214500,215000,214000,157
|
|
20241122,142500,24326445500,214500,214500,215000,214000,300
|
|
20241122,142400,24262110000,214500,214000,214500,214000,165
|
|
20241122,142300,24226737500,214500,214000,214500,214000,381
|
|
20241122,142200,24145117500,214000,214500,215000,214000,546
|
|
20241122,142100,24028112000,214500,214500,215000,214000,145
|
|
20241122,142000,23996979000,214500,214500,215000,214000,131
|
|
20241122,141900,23968864500,214000,214000,215000,214000,555
|
|
20241122,141800,23849838000,214500,214000,214500,214000,190
|
|
20241122,141700,23809125500,214000,214000,214500,214000,141
|
|
20241122,141600,23778914500,214500,214000,214500,214000,175
|
|
20241122,141500,23741395500,214000,214000,214500,214000,212
|
|
20241122,141400,23695954000,214500,214500,214500,214000,84
|
|
20241122,141300,23677957500,214000,214000,214500,214000,424
|
|
20241122,141200,23587129500,214000,214500,215000,214000,315
|
|
20241122,141100,23519553500,214500,214000,215000,214000,166
|
|
20241122,141000,23483946000,214500,214000,215000,214000,183
|
|
20241122,140900,23444672500,214000,214500,215000,214000,360
|
|
20241122,140800,23367449500,214500,215000,215000,214500,134
|
|
20241122,140700,23338663000,214500,214500,215000,214500,152
|
|
20241122,140600,23306026000,214500,214500,215000,214000,812
|
|
20241122,140500,23131824000,214500,214500,214500,214000,68
|
|
20241122,140400,23117253500,214500,215000,215000,214000,201
|
|
20241122,140300,23074146500,215000,214500,215000,214500,152
|
|
20241122,140200,23041484500,215000,215000,215000,214000,120
|
|
20241122,140100,23015708500,214500,215000,215000,214000,116
|
|
20241122,140000,22990804000,214500,214500,215000,214000,106
|
|
20241122,135900,22968068500,214500,215000,215000,214000,236
|
|
20241122,135800,22917415500,214500,215000,215000,214500,145
|
|
20241122,135700,22886279000,214500,214500,215000,214500,162
|
|
20241122,135600,22851483000,214500,214500,215000,214500,747
|
|
20241122,135500,22691213000,215000,215000,215000,214500,149
|
|
20241122,135400,22659193000,214500,214500,215000,214500,360
|
|
20241122,135300,22581905000,214500,215000,215000,214500,388
|
|
20241122,135200,22498522500,214500,215000,215000,214500,168
|
|
20241122,135100,22462433000,215000,215000,215000,214500,95
|
|
20241122,135000,22442024000,215000,214500,215000,214500,210
|
|
20241122,134900,22396896500,214500,215000,215000,214500,82
|
|
20241122,134800,22379278500,215000,214500,215000,214500,257
|
|
20241122,134700,22324044000,214500,215000,215000,214500,149
|
|
20241122,134600,22292014500,214500,215500,215500,214500,129
|
|
20241122,134500,22264252000,215000,215500,215500,214500,229
|
|
20241122,134400,22215044500,215500,215500,215500,214500,407
|
|
20241122,134300,22127509000,215500,215000,215500,215000,110
|
|
20241122,134200,22103825000,215000,215500,215500,215000,168
|
|
20241122,134100,22067655500,215500,215000,215500,215000,193
|
|
20241122,134000,22026102000,215500,215500,215500,215000,117
|
|
20241122,133900,22000912500,215500,215000,215500,215000,143
|
|
20241122,133800,21970133500,215000,215000,215500,215000,210
|
|
20241122,133700,21924898000,215500,215000,215500,214500,225
|
|
20241122,133600,21876516000,215000,214500,215000,214500,115
|
|
20241122,133500,21851805500,215000,215000,215500,214500,610
|
|
20241122,133400,21720623500,214500,214500,215000,214500,180
|
|
20241122,133300,21681958500,214500,214500,215000,214500,149
|
|
20241122,133200,21649948000,215000,215500,215500,214500,354
|
|
20241122,133100,21573902500,215000,215000,215500,214500,516
|
|
20241122,133000,21462965500,215500,215500,215500,215000,118
|
|
20241122,132900,21437551500,215500,215500,215500,215000,374
|
|
20241122,132800,21357106500,215500,215500,215500,215000,202
|
|
20241122,132700,21313619000,215500,215500,216000,215000,615
|
|
20241122,132600,21181107500,215500,216000,216000,215500,143
|
|
20241122,132500,21150252000,215500,215500,216000,215500,179
|
|
20241122,132400,21111599500,216000,216500,216500,215500,91
|
|
20241122,132300,21091940500,216500,216000,216500,216000,181
|
|
20241122,132200,21052794000,216000,216000,216500,216000,126
|
|
20241122,132100,21025520500,216000,216000,216500,215500,192
|
|
20241122,132000,20984051500,216000,216000,216500,215500,79
|
|
20241122,131900,20966980000,216000,216000,216000,215500,245
|
|
20241122,131800,20914086500,216000,216000,216000,215500,102
|
|
20241122,131700,20892068000,216000,216000,216000,215500,169
|
|
20241122,131600,20855598500,215500,216000,216500,215500,195
|
|
20241122,131500,20813488500,215500,215500,216000,215500,64
|
|
20241122,131400,20799676500,216000,215500,216000,215000,158
|
|
20241122,131300,20765622000,215500,215500,216000,215000,370
|
|
20241122,131200,20685855500,215500,215500,215500,215000,154
|
|
20241122,131100,20652689000,215500,215500,215500,215000,109
|
|
20241122,131000,20629230000,215000,215500,215500,215000,155
|
|
20241122,130900,20595865000,215500,215000,216000,215000,743
|
|
20241122,130800,20435988500,215500,215500,216000,215000,1220
|
|
20241122,130700,20173043000,216000,215500,216500,215500,177
|
|
20241122,130600,20134800500,216000,216500,216500,215500,1397
|
|
20241122,130500,19833046500,216500,216500,217000,216000,179
|
|
20241122,130400,19794281500,216500,216500,217000,216500,192
|
|
20241122,130300,19752658500,216500,216500,217000,216000,107
|
|
20241122,130200,19729477000,217000,217000,217000,216500,133
|
|
20241122,130100,19700628500,217000,217000,217000,216500,149
|
|
20241122,130000,19668321000,216500,216500,217000,216000,192
|
|
20241122,125900,19626756000,216500,216500,216500,216000,100
|
|
20241122,125800,19605122000,216500,217000,217000,216000,1242
|
|
20241122,125700,19336235000,217000,216500,217000,216500,186
|
|
20241122,125600,19295888500,217000,217000,217000,216500,192
|
|
20241122,125500,19254272500,217000,217000,217000,216500,118
|
|
20241122,125400,19228668000,216500,217000,217000,216500,154
|
|
20241122,125300,19195273500,216500,217000,217000,216500,89
|
|
20241122,125200,19175968000,217000,217000,217000,216500,74
|
|
20241122,125100,19159919500,217000,216500,217000,216500,131
|
|
20241122,125000,19131510000,216500,217000,217000,216500,95
|
|
20241122,124900,19110902000,217000,217500,217500,217000,617
|
|
20241122,124800,18976970500,217500,217500,217500,217000,126
|
|
20241122,124700,18949566500,217500,217500,217500,217000,138
|
|
20241122,124600,18919562500,217500,217000,217500,217000,36
|
|
20241122,124500,18911737000,217000,217500,217500,217000,524
|
|
20241122,124400,18797785500,217500,217500,217500,217000,132
|
|
20241122,124300,18769083000,217000,217500,217500,217000,105
|
|
20241122,124200,18746266500,217000,217500,217500,217000,69
|
|
20241122,124100,18731278000,217500,217500,217500,217000,192
|
|
20241122,124000,18689554500,217500,217000,217500,217000,135
|
|
20241122,123900,18660217000,217000,217000,217500,216500,346
|
|
20241122,123800,18585110500,217000,216500,217000,216500,104
|
|
20241122,123700,18562550500,217000,217500,217500,217000,128
|
|
20241122,123600,18534772500,217500,217500,217500,217000,702
|
|
20241122,123500,18382375000,217500,217500,217500,217000,170
|
|
20241122,123400,18345401500,217500,217500,217500,217000,56
|
|
20241122,123300,18333233500,217000,217500,218000,217000,215
|
|
20241122,123200,18286466500,218000,218000,218000,217500,111
|
|
20241122,123100,18262275000,218000,218000,218000,217500,270
|
|
20241122,123000,18203490000,218000,218000,218000,217500,92
|
|
20241122,122900,18183438500,218000,218000,218000,217500,59
|
|
20241122,122800,18170585000,218000,217500,218000,217500,134
|
|
20241122,122700,18141377000,218000,218000,218000,217500,221
|
|
20241122,122600,18093271000,217500,217500,218000,217500,134
|
|
20241122,122500,18064077000,217500,218500,218500,217500,180
|
|
20241122,122400,18024883000,218000,218500,218500,217500,467
|
|
20241122,122300,17923080000,218000,218500,218500,218000,117
|
|
20241122,122200,17897523500,218000,218500,218500,218000,170
|
|
20241122,122100,17860392500,218500,218500,218500,218000,44
|
|
20241122,122000,17850779000,218500,218500,218500,218000,174
|
|
20241122,121900,17812769000,218500,218500,218500,218000,201
|
|
20241122,121800,17768853000,218500,218500,218500,218000,82
|
|
20241122,121700,17750944000,218500,218500,218500,218000,84
|
|
20241122,121600,17732595000,218500,218000,218500,218000,302
|
|
20241122,121500,17666616000,218000,218000,218500,217500,385
|
|
20241122,121400,17582683500,218000,218500,218500,218000,212
|
|
20241122,121300,17536375500,218500,218500,218500,218000,70
|
|
20241122,121200,17521091500,218500,218500,218500,218000,133
|
|
20241122,121100,17492039500,218500,218500,218500,218000,84
|
|
20241122,121000,17473698000,218500,218000,218500,218000,100
|
|
20241122,120900,17451852500,218000,218500,218500,218000,146
|
|
20241122,120800,17419961500,218500,218000,218500,218000,173
|
|
20241122,120700,17382182500,218500,218500,218500,218000,147
|
|
20241122,120600,17350094000,219000,218000,219000,217500,2116
|
|
20241122,120500,16888031000,218000,218000,218000,217500,127
|
|
20241122,120400,16860381000,218000,218000,218000,217500,69
|
|
20241122,120300,16845351500,218000,218000,218000,217500,189
|
|
20241122,120200,16804155000,218000,218000,218000,217500,88
|
|
20241122,120100,16784978000,217500,218500,218500,217500,554
|
|
20241122,120000,16664223500,218000,218500,218500,218000,123
|
|
20241122,115900,16637367500,218500,218500,218500,218000,89
|
|
20241122,115800,16617922000,218500,218500,218500,218000,151
|
|
20241122,115700,16584958500,218500,218500,218500,218000,246
|
|
20241122,115600,16531224000,218500,218000,218500,218000,209
|
|
20241122,115500,16485579500,218500,218500,218500,218000,346
|
|
20241122,115400,16410037500,218500,218500,218500,218000,277
|
|
20241122,115300,16349514000,218000,218500,218500,217500,646
|
|
20241122,115200,16208622500,218500,218000,218500,217500,2187
|
|
20241122,115100,15731787500,218000,217500,218000,217000,1927
|
|
20241122,115000,15312571000,217500,217000,217500,217000,254
|
|
20241122,114900,15257356000,217500,217500,217500,217000,97
|
|
20241122,114800,15236274000,217500,217000,217500,217000,206
|
|
20241122,114700,15191522000,217500,217500,217500,217000,199
|
|
20241122,114600,15148266500,217500,217000,217500,217000,137
|
|
20241122,114500,15118480000,217500,217500,217500,217000,101
|
|
20241122,114400,15096515000,217500,217000,217500,217000,145
|
|
20241122,114300,15064988000,217500,217500,217500,217000,186
|
|
20241122,114200,15024544500,217000,217500,217500,216500,158
|
|
20241122,114100,14990220500,217000,217500,217500,217000,136
|
|
20241122,114000,14960670500,217500,217500,217500,216500,171
|
|
20241122,113900,14923510500,217500,217500,217500,217000,70
|
|
20241122,113800,14908293500,217000,217000,217500,216500,150
|
|
20241122,113700,14875742000,217000,217000,217000,216500,279
|
|
20241122,113600,14815202000,217500,217500,217500,217000,710
|
|
20241122,113500,14660797000,217500,217500,217500,217000,103
|
|
20241122,113400,14638414500,217500,217500,217500,217000,204
|
|
20241122,113300,14594068500,217500,217500,217500,217000,121
|
|
20241122,113200,14567765500,217500,217500,217500,217000,928
|
|
20241122,113100,14365928500,217500,217500,217500,217000,158
|
|
20241122,113000,14331591500,217500,217000,217500,216500,1757
|
|
20241122,112900,13950285500,217000,217000,217000,216500,164
|
|
20241122,112800,13914737000,217000,217000,217000,216500,182
|
|
20241122,112700,13875250500,216500,217000,217000,216500,228
|
|
20241122,112600,13825796000,216500,217000,217000,216500,427
|
|
20241122,112500,13733267500,216500,217000,217000,216500,354
|
|
20241122,112400,13656513000,217000,217000,217000,216500,408
|
|
20241122,112300,13568096500,217000,217000,217000,216500,732
|
|
20241122,112200,13409279500,217000,216500,217000,216500,215
|
|
20241122,112100,13362665000,217000,216500,217000,216500,152
|
|
20241122,112000,13329713500,217000,216500,217000,216500,143
|
|
20241122,111900,13298714500,216500,217000,217000,216000,239
|
|
20241122,111800,13246877500,217000,216500,217000,216000,102
|
|
20241122,111700,13224817500,216500,216500,217000,215500,754
|
|
20241122,111600,13061894000,216500,216500,216500,215500,196
|
|
20241122,111500,13019502500,216000,216000,216500,215500,158
|
|
20241122,111400,12985339000,216000,216500,216500,216000,267
|
|
20241122,111300,12927643500,216500,216500,216500,216000,141
|
|
20241122,111200,12897128000,216000,216500,216500,216000,178
|
|
20241122,111100,12858600000,216500,216500,216500,216000,102
|
|
20241122,111000,12836525000,216500,216000,216500,216000,127
|
|
20241122,110900,12809062000,216500,216500,216500,216000,260
|
|
20241122,110800,12752786500,216500,216500,216500,216000,93
|
|
20241122,110700,12732659000,216500,216000,216500,216000,111
|
|
20241122,110600,12708640000,216000,216000,216000,215500,155
|
|
20241122,110500,12675173500,216000,216500,216500,215500,304
|
|
20241122,110400,12609499000,216500,216000,216500,215500,136
|
|
20241122,110300,12580099000,216500,216000,216500,216000,162
|
|
20241122,110200,12545101500,216000,216000,216000,215500,187
|
|
20241122,110100,12504771500,216000,216000,216500,215500,319
|
|
20241122,110000,12435962000,216000,215500,216500,215500,413
|
|
20241122,105900,12346754500,216000,216000,216500,215500,265
|
|
20241122,105800,12289522000,216000,216500,216500,216000,118
|
|
20241122,105700,12263979000,216500,216500,216500,216000,119
|
|
20241122,105600,12238224500,216500,216000,216500,215500,476
|
|
20241122,105500,12135378000,216000,216000,216000,215500,169
|
|
20241122,105400,12098886500,216000,215500,216500,215500,94
|
|
20241122,105300,12078589500,216000,216000,216000,215500,164
|
|
20241122,105200,12043188500,216000,216000,216500,215500,243
|
|
20241122,105100,11990668500,216000,215500,216000,215500,260
|
|
20241122,105000,11934512500,216000,216000,216500,215500,158
|
|
20241122,104900,11900385500,216000,216000,216000,215500,192
|
|
20241122,104800,11858923000,215500,216000,216000,215500,84
|
|
20241122,104700,11840797500,216000,216000,216500,215500,131
|
|
20241122,104600,11812498000,216000,215500,216500,215500,63
|
|
20241122,104500,11798898000,216000,216000,216500,215500,254
|
|
20241122,104400,11744026000,216000,216500,216500,216000,180
|
|
20241122,104300,11705065000,216500,216000,216500,216000,106
|
|
20241122,104200,11682132000,216500,216500,216500,216000,87
|
|
20241122,104100,11663306000,216500,216500,216500,216000,86
|
|
20241122,104000,11644694500,217000,216500,217000,216000,203
|
|
20241122,103900,11600714000,216000,216500,217000,216000,92
|
|
20241122,103800,11580787500,216500,216500,216500,215500,1470
|
|
20241122,103700,11263305000,216500,217000,217000,216500,170
|
|
20241122,103600,11226462000,217000,217000,217000,216500,423
|
|
20241122,103500,11134675500,217000,217000,217000,216500,174
|
|
20241122,103400,11096947500,217000,217000,217500,216500,1346
|
|
20241122,103300,10804835500,216500,217000,217000,216500,211
|
|
20241122,103200,10759120000,217000,216500,217000,216500,138
|
|
20241122,103100,10729212000,217000,217000,217000,216500,346
|
|
20241122,103000,10654181000,216500,216500,217000,216500,125
|
|
20241122,102900,10627071500,217000,216500,217000,216500,153
|
|
20241122,102800,10593910500,216500,217000,217000,216500,283
|
|
20241122,102700,10532554500,217000,217000,217000,216500,245
|
|
20241122,102600,10479394500,217000,216500,217000,216500,110
|
|
20241122,102500,10455538500,217000,216500,217000,216000,228
|
|
20241122,102400,10406140500,216500,216500,216500,216000,418
|
|
20241122,102300,10315644500,216000,216500,216500,216000,277
|
|
20241122,102200,10255707500,216500,216500,216500,216000,108
|
|
20241122,102100,10232337500,216000,216500,216500,216000,76
|
|
20241122,102000,10215897000,216000,216500,216500,216000,72
|
|
20241122,101900,10200322000,216500,216000,216500,216000,263
|
|
20241122,101800,10143427000,216000,216000,216500,216000,69
|
|
20241122,101700,10128504500,215500,216500,217000,215500,166
|
|
20241122,101600,10092575000,217000,216500,217000,216500,197
|
|
20241122,101500,10049848500,217000,216000,217000,216000,1899
|
|
20241122,101400,9639034000,216000,216000,216000,215500,86
|
|
20241122,101300,9620476000,215500,216000,216000,215500,219
|
|
20241122,101200,9573188500,216000,216000,216000,215500,342
|
|
20241122,101100,9499325500,215500,216000,216000,215500,115
|
|
20241122,101000,9474496000,216000,216000,216000,215500,59
|
|
20241122,100900,9461761000,215500,216000,216500,215500,304
|
|
20241122,100800,9396092000,216000,216000,216500,215500,311
|
|
20241122,100700,9328922500,216000,216000,216500,216000,263
|
|
20241122,100600,9272042000,216000,216500,216500,216000,291
|
|
20241122,100500,9209072500,216500,216500,217000,216000,249
|
|
20241122,100400,9155162500,216500,216500,217000,216000,349
|
|
20241122,100300,9079562500,217000,216000,217000,215500,710
|
|
20241122,100200,8925946000,216500,216000,216500,215000,1135
|
|
20241122,100100,8680748000,216500,216000,216500,215500,1218
|
|
20241122,100000,8417603000,216000,215000,216000,215000,791
|
|
20241122,095900,8247138000,215000,215000,215500,215000,82
|
|
20241122,095800,8229489000,215000,215500,215500,215000,88
|
|
20241122,095700,8210539000,215000,215500,215500,215000,298
|
|
20241122,095600,8146392500,215000,215500,215500,215000,135
|
|
20241122,095500,8117332000,215000,215500,215500,215000,233
|
|
20241122,095400,8067132000,215500,215000,215500,215000,263
|
|
20241122,095300,8010545500,215500,215000,215500,214500,138
|
|
20241122,095200,7980860500,214500,214500,215500,214500,411
|
|
20241122,095100,7892384000,214500,215500,215500,214500,179
|
|
20241122,095000,7853895000,215000,214500,215500,214500,897
|
|
20241122,094900,7661035000,214500,214500,215000,214000,247
|
|
20241122,094800,7608050000,214000,214000,214500,214000,70
|
|
20241122,094700,7593049000,214500,214500,215000,214000,313
|
|
20241122,094600,7525979500,214500,214000,215000,214000,126
|
|
20241122,094500,7498989000,214000,214500,215000,214000,83
|
|
20241122,094400,7481184000,214000,215000,215000,214000,858
|
|
20241122,094300,7297138500,215000,215000,215000,214500,219
|
|
20241122,094200,7250071000,215000,215000,215000,214500,454
|
|
20241122,094100,7152476500,214500,215000,215000,214500,113
|
|
20241122,094000,7128223500,215000,214500,215000,214000,519
|
|
20241122,093900,7016865500,215000,215000,215000,214500,1004
|
|
20241122,093800,6801484000,215000,214500,215000,214500,76
|
|
20241122,093700,6785163500,214500,214500,215000,214500,341
|
|
20241122,093600,6711881000,214500,214500,215000,214000,710
|
|
20241122,093500,6559593500,214000,214500,214500,214000,78
|
|
20241122,093400,6542868500,214000,214500,215000,213500,292
|
|
20241122,093300,6480349500,214500,214500,215000,214000,71
|
|
20241122,093200,6465113500,214500,213500,214500,213500,2233
|
|
20241122,093100,5986970500,213500,214000,214000,213500,336
|
|
20241122,093000,5915159000,214000,214000,214000,213500,380
|
|
20241122,092900,5833926000,213500,214500,214500,213500,2031
|
|
20241122,092800,5399298000,214500,214500,214500,214000,560
|
|
20241122,092700,5279361000,214500,214500,215000,214000,359
|
|
20241122,092600,5202339500,214500,215000,215000,214000,405
|
|
20241122,092500,5115386000,215000,214000,215000,213500,1512
|
|
20241122,092400,4791703500,213500,213500,214000,213500,98
|
|
20241122,092300,4770753000,213000,213500,214000,213000,199
|
|
20241122,092200,4728261000,213500,213500,214000,213000,120
|
|
20241122,092100,4702650000,213500,214000,214000,213000,296
|
|
20241122,092000,4639467000,214000,213000,214500,212500,2836
|
|
20241122,091900,4033447500,212500,212500,213000,212000,150
|
|
20241122,091800,4001560500,212500,212500,213000,212000,359
|
|
20241122,091700,3925285000,212500,212000,213000,212000,258
|
|
20241122,091600,3870466000,212500,211000,212500,210500,2043
|
|
20241122,091500,3438573500,211000,211000,211500,210500,1845
|
|
20241122,091400,3049897000,211500,211500,211500,210500,849
|
|
20241122,091300,2870624000,211000,211000,211500,211000,511
|
|
20241122,091200,2762769000,211500,210000,211500,210000,636
|
|
20241122,091100,2628758000,210000,210500,211000,210000,1186
|
|
20241122,091000,2379159500,210500,211000,211500,210500,731
|
|
20241122,090900,2224949000,211000,211000,212500,210500,672
|
|
20241122,090800,2082921000,211000,210000,211000,210000,734
|
|
20241122,090700,1928613000,210000,210500,211000,209500,2016
|
|
20241122,090600,1505536500,210500,211500,212000,210000,2631
|
|
20241122,090500,951448500,211500,213000,213500,211500,1632
|
|
20241122,090400,604785500,213500,213500,214000,213000,783
|
|
20241122,090300,437591500,213500,213500,214000,213500,606
|
|
20241122,090200,308137000,213500,213500,214500,213500,114
|
|
20241122,090100,283755500,214000,214000,214500,213500,272
|
|
20241122,090000,225592000,213500,214000,214000,213000,1041
|