750 lines
43 KiB
CSV
750 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,212700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,212600,58297018000,214000,214000,214000,214000,0
|
|
20241125,212500,58297018000,214000,214000,214000,214000,0
|
|
20241125,212400,58297018000,214000,214000,214000,214000,0
|
|
20241125,212300,58297018000,214000,214000,214000,214000,0
|
|
20241125,212200,58297018000,214000,214000,214000,214000,0
|
|
20241125,212100,58297018000,214000,214000,214000,214000,0
|
|
20241125,212000,58297018000,214000,214000,214000,214000,0
|
|
20241125,211900,58297018000,214000,214000,214000,214000,0
|
|
20241125,211800,58297018000,214000,214000,214000,214000,0
|
|
20241125,211700,58297018000,214000,214000,214000,214000,0
|
|
20241125,211600,58297018000,214000,214000,214000,214000,0
|
|
20241125,211500,58297018000,214000,214000,214000,214000,0
|
|
20241125,211400,58297018000,214000,214000,214000,214000,0
|
|
20241125,211300,58297018000,214000,214000,214000,214000,0
|
|
20241125,211200,58297018000,214000,214000,214000,214000,0
|
|
20241125,211100,58297018000,214000,214000,214000,214000,0
|
|
20241125,211000,58297018000,214000,214000,214000,214000,0
|
|
20241125,210900,58297018000,214000,214000,214000,214000,0
|
|
20241125,210800,58297018000,214000,214000,214000,214000,0
|
|
20241125,210700,58297018000,214000,214000,214000,214000,0
|
|
20241125,210600,58297018000,214000,214000,214000,214000,0
|
|
20241125,210500,58297018000,214000,214000,214000,214000,0
|
|
20241125,210400,58297018000,214000,214000,214000,214000,0
|
|
20241125,210300,58297018000,214000,214000,214000,214000,0
|
|
20241125,210200,58297018000,214000,214000,214000,214000,0
|
|
20241125,210100,58297018000,214000,214000,214000,214000,0
|
|
20241125,210000,58297018000,214000,214000,214000,214000,0
|
|
20241125,205900,58297018000,214000,214000,214000,214000,0
|
|
20241125,205800,58297018000,214000,214000,214000,214000,0
|
|
20241125,205700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,205600,58297018000,214000,214000,214000,214000,0
|
|
20241125,205500,58297018000,214000,214000,214000,214000,0
|
|
20241125,205400,58297018000,214000,214000,214000,214000,0
|
|
20241125,205300,58297018000,214000,214000,214000,214000,0
|
|
20241125,205200,58297018000,214000,214000,214000,214000,0
|
|
20241125,205100,58297018000,214000,214000,214000,214000,0
|
|
20241125,205000,58297018000,214000,214000,214000,214000,0
|
|
20241125,204900,58297018000,214000,214000,214000,214000,0
|
|
20241125,204800,58297018000,214000,214000,214000,214000,0
|
|
20241125,204700,58297018000,214000,214000,214000,214000,0
|
|
20241125,204600,58297018000,214000,214000,214000,214000,0
|
|
20241125,204500,58297018000,214000,214000,214000,214000,0
|
|
20241125,204400,58297018000,214000,214000,214000,214000,0
|
|
20241125,204300,58297018000,214000,214000,214000,214000,0
|
|
20241125,204200,58297018000,214000,214000,214000,214000,0
|
|
20241125,204100,58297018000,214000,214000,214000,214000,0
|
|
20241125,204000,58297018000,214000,214000,214000,214000,0
|
|
20241125,203900,58297018000,214000,214000,214000,214000,0
|
|
20241125,203800,58297018000,214000,214000,214000,214000,0
|
|
20241125,203700,58297018000,214000,214000,214000,214000,0
|
|
20241125,203600,58297018000,214000,214000,214000,214000,0
|
|
20241125,203500,58297018000,214000,214000,214000,214000,0
|
|
20241125,203400,58297018000,214000,214000,214000,214000,0
|
|
20241125,203300,58297018000,214000,214000,214000,214000,0
|
|
20241125,203200,58297018000,214000,214000,214000,214000,0
|
|
20241125,203100,58297018000,214000,214000,214000,214000,0
|
|
20241125,203000,58297018000,214000,214000,214000,214000,0
|
|
20241125,202900,58297018000,214000,214000,214000,214000,0
|
|
20241125,202800,58297018000,214000,214000,214000,214000,0
|
|
20241125,202700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,202600,58297018000,214000,214000,214000,214000,0
|
|
20241125,202500,58297018000,214000,214000,214000,214000,0
|
|
20241125,202400,58297018000,214000,214000,214000,214000,0
|
|
20241125,202300,58297018000,214000,214000,214000,214000,0
|
|
20241125,202200,58297018000,214000,214000,214000,214000,0
|
|
20241125,202100,58297018000,214000,214000,214000,214000,0
|
|
20241125,202000,58297018000,214000,214000,214000,214000,0
|
|
20241125,201900,58297018000,214000,214000,214000,214000,0
|
|
20241125,201800,58297018000,214000,214000,214000,214000,0
|
|
20241125,201700,58297018000,214000,214000,214000,214000,0
|
|
20241125,201600,58297018000,214000,214000,214000,214000,0
|
|
20241125,201500,58297018000,214000,214000,214000,214000,0
|
|
20241125,201400,58297018000,214000,214000,214000,214000,0
|
|
20241125,201300,58297018000,214000,214000,214000,214000,0
|
|
20241125,201200,58297018000,214000,214000,214000,214000,0
|
|
20241125,201100,58297018000,214000,214000,214000,214000,0
|
|
20241125,201000,58297018000,214000,214000,214000,214000,0
|
|
20241125,200900,58297018000,214000,214000,214000,214000,0
|
|
20241125,200800,58297018000,214000,214000,214000,214000,0
|
|
20241125,200700,58297018000,214000,214000,214000,214000,0
|
|
20241125,200600,58297018000,214000,214000,214000,214000,0
|
|
20241125,200500,58297018000,214000,214000,214000,214000,0
|
|
20241125,200400,58297018000,214000,214000,214000,214000,0
|
|
20241125,200300,58297018000,214000,214000,214000,214000,0
|
|
20241125,200200,58297018000,214000,214000,214000,214000,0
|
|
20241125,200100,58297018000,214000,214000,214000,214000,0
|
|
20241125,200000,58297018000,214000,214000,214000,214000,0
|
|
20241125,195900,58297018000,214000,214000,214000,214000,0
|
|
20241125,195800,58297018000,214000,214000,214000,214000,0
|
|
20241125,195700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,195600,58297018000,214000,214000,214000,214000,0
|
|
20241125,195500,58297018000,214000,214000,214000,214000,0
|
|
20241125,195400,58297018000,214000,214000,214000,214000,0
|
|
20241125,195300,58297018000,214000,214000,214000,214000,0
|
|
20241125,195200,58297018000,214000,214000,214000,214000,0
|
|
20241125,195100,58297018000,214000,214000,214000,214000,0
|
|
20241125,195000,58297018000,214000,214000,214000,214000,0
|
|
20241125,194900,58297018000,214000,214000,214000,214000,0
|
|
20241125,194800,58297018000,214000,214000,214000,214000,0
|
|
20241125,194700,58297018000,214000,214000,214000,214000,0
|
|
20241125,194600,58297018000,214000,214000,214000,214000,0
|
|
20241125,194500,58297018000,214000,214000,214000,214000,0
|
|
20241125,194400,58297018000,214000,214000,214000,214000,0
|
|
20241125,194300,58297018000,214000,214000,214000,214000,0
|
|
20241125,194200,58297018000,214000,214000,214000,214000,0
|
|
20241125,194100,58297018000,214000,214000,214000,214000,0
|
|
20241125,194000,58297018000,214000,214000,214000,214000,0
|
|
20241125,193900,58297018000,214000,214000,214000,214000,0
|
|
20241125,193800,58297018000,214000,214000,214000,214000,0
|
|
20241125,193700,58297018000,214000,214000,214000,214000,0
|
|
20241125,193600,58297018000,214000,214000,214000,214000,0
|
|
20241125,193500,58297018000,214000,214000,214000,214000,0
|
|
20241125,193400,58297018000,214000,214000,214000,214000,0
|
|
20241125,193300,58297018000,214000,214000,214000,214000,0
|
|
20241125,193200,58297018000,214000,214000,214000,214000,0
|
|
20241125,193100,58297018000,214000,214000,214000,214000,0
|
|
20241125,193000,58297018000,214000,214000,214000,214000,0
|
|
20241125,192900,58297018000,214000,214000,214000,214000,0
|
|
20241125,192800,58297018000,214000,214000,214000,214000,0
|
|
20241125,192700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,192600,58297018000,214000,214000,214000,214000,0
|
|
20241125,192500,58297018000,214000,214000,214000,214000,0
|
|
20241125,192400,58297018000,214000,214000,214000,214000,0
|
|
20241125,192300,58297018000,214000,214000,214000,214000,0
|
|
20241125,192200,58297018000,214000,214000,214000,214000,0
|
|
20241125,192100,58297018000,214000,214000,214000,214000,0
|
|
20241125,192000,58297018000,214000,214000,214000,214000,0
|
|
20241125,191900,58297018000,214000,214000,214000,214000,0
|
|
20241125,191800,58297018000,214000,214000,214000,214000,0
|
|
20241125,191700,58297018000,214000,214000,214000,214000,0
|
|
20241125,191600,58297018000,214000,214000,214000,214000,0
|
|
20241125,191500,58297018000,214000,214000,214000,214000,0
|
|
20241125,191400,58297018000,214000,214000,214000,214000,0
|
|
20241125,191300,58297018000,214000,214000,214000,214000,0
|
|
20241125,191200,58297018000,214000,214000,214000,214000,0
|
|
20241125,191100,58297018000,214000,214000,214000,214000,0
|
|
20241125,191000,58297018000,214000,214000,214000,214000,0
|
|
20241125,190900,58297018000,214000,214000,214000,214000,0
|
|
20241125,190800,58297018000,214000,214000,214000,214000,0
|
|
20241125,190700,58297018000,214000,214000,214000,214000,0
|
|
20241125,190600,58297018000,214000,214000,214000,214000,0
|
|
20241125,190500,58297018000,214000,214000,214000,214000,0
|
|
20241125,190400,58297018000,214000,214000,214000,214000,0
|
|
20241125,190300,58297018000,214000,214000,214000,214000,0
|
|
20241125,190200,58297018000,214000,214000,214000,214000,0
|
|
20241125,190100,58297018000,214000,214000,214000,214000,0
|
|
20241125,190000,58297018000,214000,214000,214000,214000,0
|
|
20241125,185900,58297018000,214000,214000,214000,214000,0
|
|
20241125,185800,58297018000,214000,214000,214000,214000,0
|
|
20241125,185700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,185600,58297018000,214000,214000,214000,214000,0
|
|
20241125,185500,58297018000,214000,214000,214000,214000,0
|
|
20241125,185400,58297018000,214000,214000,214000,214000,0
|
|
20241125,185300,58297018000,214000,214000,214000,214000,0
|
|
20241125,185200,58297018000,214000,214000,214000,214000,0
|
|
20241125,185100,58297018000,214000,214000,214000,214000,0
|
|
20241125,185000,58297018000,214000,214000,214000,214000,0
|
|
20241125,184900,58297018000,214000,214000,214000,214000,0
|
|
20241125,184800,58297018000,214000,214000,214000,214000,0
|
|
20241125,184700,58297018000,214000,214000,214000,214000,0
|
|
20241125,184600,58297018000,214000,214000,214000,214000,0
|
|
20241125,184500,58297018000,214000,214000,214000,214000,0
|
|
20241125,184400,58297018000,214000,214000,214000,214000,0
|
|
20241125,184300,58297018000,214000,214000,214000,214000,0
|
|
20241125,184200,58297018000,214000,214000,214000,214000,0
|
|
20241125,184100,58297018000,214000,214000,214000,214000,0
|
|
20241125,184000,58297018000,214000,214000,214000,214000,0
|
|
20241125,183900,58297018000,214000,214000,214000,214000,0
|
|
20241125,183800,58297018000,214000,214000,214000,214000,0
|
|
20241125,183700,58297018000,214000,214000,214000,214000,0
|
|
20241125,183600,58297018000,214000,214000,214000,214000,0
|
|
20241125,183500,58297018000,214000,214000,214000,214000,0
|
|
20241125,183400,58297018000,214000,214000,214000,214000,0
|
|
20241125,183300,58297018000,214000,214000,214000,214000,0
|
|
20241125,183200,58297018000,214000,214000,214000,214000,0
|
|
20241125,183100,58297018000,214000,214000,214000,214000,0
|
|
20241125,183000,58297018000,214000,214000,214000,214000,0
|
|
20241125,182900,58297018000,214000,214000,214000,214000,0
|
|
20241125,182800,58297018000,214000,214000,214000,214000,0
|
|
20241125,182700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,182600,58297018000,214000,214000,214000,214000,0
|
|
20241125,182500,58297018000,214000,214000,214000,214000,0
|
|
20241125,182400,58297018000,214000,214000,214000,214000,0
|
|
20241125,182300,58297018000,214000,214000,214000,214000,0
|
|
20241125,182200,58297018000,214000,214000,214000,214000,0
|
|
20241125,182100,58297018000,214000,214000,214000,214000,0
|
|
20241125,182000,58297018000,214000,214000,214000,214000,0
|
|
20241125,181900,58297018000,214000,214000,214000,214000,0
|
|
20241125,181800,58297018000,214000,214000,214000,214000,0
|
|
20241125,181700,58297018000,214000,214000,214000,214000,0
|
|
20241125,181600,58297018000,214000,214000,214000,214000,0
|
|
20241125,181500,58297018000,214000,214000,214000,214000,0
|
|
20241125,181400,58297018000,214000,214000,214000,214000,0
|
|
20241125,181300,58297018000,214000,214000,214000,214000,0
|
|
20241125,181200,58297018000,214000,214000,214000,214000,0
|
|
20241125,181100,58297018000,214000,214000,214000,214000,0
|
|
20241125,181000,58297018000,214000,214000,214000,214000,0
|
|
20241125,180900,58297018000,214000,214000,214000,214000,0
|
|
20241125,180800,58297018000,214000,214000,214000,214000,0
|
|
20241125,180700,58297018000,214000,214000,214000,214000,0
|
|
20241125,180600,58297018000,214000,214000,214000,214000,0
|
|
20241125,180500,58297018000,214000,214000,214000,214000,0
|
|
20241125,180400,58297018000,214000,214000,214000,214000,0
|
|
20241125,180300,58297018000,214000,214000,214000,214000,0
|
|
20241125,180200,58297018000,214000,214000,214000,214000,0
|
|
20241125,180100,58297018000,214000,214000,214000,214000,0
|
|
20241125,180000,58297018000,214000,214000,214000,214000,0
|
|
20241125,175900,58297018000,214000,214000,214000,214000,0
|
|
20241125,175800,58297018000,214000,214000,214000,214000,0
|
|
20241125,175700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,175600,58297018000,214000,214000,214000,214000,0
|
|
20241125,175500,58297018000,214000,214000,214000,214000,0
|
|
20241125,175400,58297018000,214000,214000,214000,214000,0
|
|
20241125,175300,58297018000,214000,214000,214000,214000,0
|
|
20241125,175200,58297018000,214000,214000,214000,214000,0
|
|
20241125,175100,58297018000,214000,214000,214000,214000,0
|
|
20241125,175000,58297018000,214000,214000,214000,214000,0
|
|
20241125,174900,58297018000,214000,214000,214000,214000,0
|
|
20241125,174800,58297018000,214000,214000,214000,214000,0
|
|
20241125,174700,58297018000,214000,214000,214000,214000,0
|
|
20241125,174600,58297018000,214000,214000,214000,214000,0
|
|
20241125,174500,58297018000,214000,214000,214000,214000,0
|
|
20241125,174400,58297018000,214000,214000,214000,214000,0
|
|
20241125,174300,58297018000,214000,214000,214000,214000,0
|
|
20241125,174200,58297018000,214000,214000,214000,214000,0
|
|
20241125,174100,58297018000,214000,214000,214000,214000,0
|
|
20241125,174000,58297018000,214000,214000,214000,214000,0
|
|
20241125,173900,58297018000,214000,214000,214000,214000,0
|
|
20241125,173800,58297018000,214000,214000,214000,214000,0
|
|
20241125,173700,58297018000,214000,214000,214000,214000,0
|
|
20241125,173600,58297018000,214000,214000,214000,214000,0
|
|
20241125,173500,58297018000,214000,214000,214000,214000,0
|
|
20241125,173400,58297018000,214000,214000,214000,214000,0
|
|
20241125,173300,58297018000,214000,214000,214000,214000,0
|
|
20241125,173200,58297018000,214000,214000,214000,214000,0
|
|
20241125,173100,58297018000,214000,214000,214000,214000,0
|
|
20241125,173000,58297018000,214000,214000,214000,214000,0
|
|
20241125,172900,58297018000,214000,214000,214000,214000,0
|
|
20241125,172800,58297018000,214000,214000,214000,214000,0
|
|
20241125,172700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,172600,58297018000,214000,214000,214000,214000,0
|
|
20241125,172500,58297018000,214000,214000,214000,214000,0
|
|
20241125,172400,58297018000,214000,214000,214000,214000,0
|
|
20241125,172300,58297018000,214000,214000,214000,214000,0
|
|
20241125,172200,58297018000,214000,214000,214000,214000,0
|
|
20241125,172100,58297018000,214000,214000,214000,214000,0
|
|
20241125,172000,58297018000,214000,214000,214000,214000,0
|
|
20241125,171900,58297018000,214000,214000,214000,214000,0
|
|
20241125,171800,58297018000,214000,214000,214000,214000,0
|
|
20241125,171700,58297018000,214000,214000,214000,214000,0
|
|
20241125,171600,58297018000,214000,214000,214000,214000,0
|
|
20241125,171500,58297018000,214000,214000,214000,214000,0
|
|
20241125,171400,58297018000,214000,214000,214000,214000,0
|
|
20241125,171300,58297018000,214000,214000,214000,214000,0
|
|
20241125,171200,58297018000,214000,214000,214000,214000,0
|
|
20241125,171100,58297018000,214000,214000,214000,214000,0
|
|
20241125,171000,58297018000,214000,214000,214000,214000,0
|
|
20241125,170900,58297018000,214000,214000,214000,214000,0
|
|
20241125,170800,58297018000,214000,214000,214000,214000,0
|
|
20241125,170700,58297018000,214000,214000,214000,214000,0
|
|
20241125,170600,58297018000,214000,214000,214000,214000,0
|
|
20241125,170500,58297018000,214000,214000,214000,214000,0
|
|
20241125,170400,58297018000,214000,214000,214000,214000,0
|
|
20241125,170300,58297018000,214000,214000,214000,214000,0
|
|
20241125,170200,58297018000,214000,214000,214000,214000,0
|
|
20241125,170100,58297018000,214000,214000,214000,214000,0
|
|
20241125,170000,58297018000,214000,214000,214000,214000,0
|
|
20241125,165900,58297018000,214000,214000,214000,214000,0
|
|
20241125,165800,58297018000,214000,214000,214000,214000,0
|
|
20241125,165700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,165600,58297018000,214000,214000,214000,214000,0
|
|
20241125,165500,58297018000,214000,214000,214000,214000,0
|
|
20241125,165400,58297018000,214000,214000,214000,214000,0
|
|
20241125,165300,58297018000,214000,214000,214000,214000,0
|
|
20241125,165200,58297018000,214000,214000,214000,214000,0
|
|
20241125,165100,58297018000,214000,214000,214000,214000,0
|
|
20241125,165000,58297018000,214000,214000,214000,214000,0
|
|
20241125,164900,58297018000,214000,214000,214000,214000,0
|
|
20241125,164800,58297018000,214000,214000,214000,214000,0
|
|
20241125,164700,58297018000,214000,214000,214000,214000,0
|
|
20241125,164600,58297018000,214000,214000,214000,214000,0
|
|
20241125,164500,58297018000,214000,214000,214000,214000,0
|
|
20241125,164400,58297018000,214000,214000,214000,214000,0
|
|
20241125,164300,58297018000,214000,214000,214000,214000,0
|
|
20241125,164200,58297018000,214000,214000,214000,214000,0
|
|
20241125,164100,58297018000,214000,214000,214000,214000,0
|
|
20241125,164000,58297018000,214000,214000,214000,214000,0
|
|
20241125,163900,58297018000,214000,214000,214000,214000,0
|
|
20241125,163800,58297018000,214000,214000,214000,214000,0
|
|
20241125,163700,58297018000,214000,214000,214000,214000,0
|
|
20241125,163600,58297018000,214000,214000,214000,214000,0
|
|
20241125,163500,58297018000,214000,214000,214000,214000,0
|
|
20241125,163400,58297018000,214000,214000,214000,214000,0
|
|
20241125,163300,58297018000,214000,214000,214000,214000,0
|
|
20241125,163200,58297018000,214000,214000,214000,214000,0
|
|
20241125,163100,58297018000,214000,214000,214000,214000,0
|
|
20241125,163000,58297018000,214000,214000,214000,214000,0
|
|
20241125,162900,58297018000,214000,214000,214000,214000,0
|
|
20241125,162800,58297018000,214000,214000,214000,214000,0
|
|
20241125,162700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,162600,58297018000,214000,214000,214000,214000,0
|
|
20241125,162500,58297018000,214000,214000,214000,214000,0
|
|
20241125,162400,58297018000,214000,214000,214000,214000,0
|
|
20241125,162300,58297018000,214000,214000,214000,214000,0
|
|
20241125,162200,58297018000,214000,214000,214000,214000,0
|
|
20241125,162100,58297018000,214000,214000,214000,214000,0
|
|
20241125,162000,58297018000,214000,214000,214000,214000,0
|
|
20241125,161900,58297018000,214000,214000,214000,214000,0
|
|
20241125,161800,58297018000,214000,214000,214000,214000,0
|
|
20241125,161700,58297018000,214000,214000,214000,214000,0
|
|
20241125,161600,58297018000,214000,214000,214000,214000,0
|
|
20241125,161500,58297018000,214000,214000,214000,214000,0
|
|
20241125,161400,58297018000,214000,214000,214000,214000,0
|
|
20241125,161300,58297018000,214000,214000,214000,214000,0
|
|
20241125,161200,58297018000,214000,214000,214000,214000,0
|
|
20241125,161100,58297018000,214000,214000,214000,214000,0
|
|
20241125,161000,58297018000,214000,214000,214000,214000,0
|
|
20241125,160900,58297018000,214000,214000,214000,214000,0
|
|
20241125,160800,58297018000,214000,214000,214000,214000,0
|
|
20241125,160700,58297018000,214000,214000,214000,214000,0
|
|
20241125,160600,58297018000,214000,214000,214000,214000,0
|
|
20241125,160500,58297018000,214000,214000,214000,214000,0
|
|
20241125,160400,58297018000,214000,214000,214000,214000,0
|
|
20241125,160300,58297018000,214000,214000,214000,214000,0
|
|
20241125,160200,58297018000,214000,214000,214000,214000,0
|
|
20241125,160100,58297018000,214000,214000,214000,214000,0
|
|
20241125,160000,58297018000,214000,214000,214000,214000,0
|
|
20241125,155900,58297018000,214000,214000,214000,214000,0
|
|
20241125,155800,58297018000,214000,214000,214000,214000,0
|
|
20241125,155700,58297018000,214000,214000,214000,214000,37854
|
|
20241125,155600,58297018000,214000,214000,214000,214000,0
|
|
20241125,155500,58297018000,214000,214000,214000,214000,0
|
|
20241125,155400,58297018000,214000,214000,214000,214000,0
|
|
20241125,155300,58297018000,214000,214000,214000,214000,0
|
|
20241125,155200,58297018000,214000,214000,214000,214000,0
|
|
20241125,155100,58297018000,214000,214000,214000,214000,0
|
|
20241125,155000,58297018000,214000,214000,214000,214000,0
|
|
20241125,154900,58297018000,214000,214000,214000,214000,0
|
|
20241125,154800,58297018000,214000,214000,214000,214000,0
|
|
20241125,154700,58297018000,214000,214000,214000,214000,0
|
|
20241125,154600,58297018000,214000,214000,214000,214000,0
|
|
20241125,154500,58297018000,214000,214000,214000,214000,0
|
|
20241125,154400,58297018000,214000,214000,214000,214000,0
|
|
20241125,154300,58297018000,214000,214000,214000,214000,0
|
|
20241125,154200,58297018000,214000,214000,214000,214000,0
|
|
20241125,154100,58297018000,214000,214000,214000,214000,0
|
|
20241125,154000,58297018000,214000,214000,214000,214000,0
|
|
20241125,153900,58297018000,214000,214000,214000,214000,0
|
|
20241125,153800,58297018000,214000,214000,214000,214000,0
|
|
20241125,153700,58297018000,214000,214000,214000,214000,0
|
|
20241125,153600,58297018000,214000,214000,214000,214000,0
|
|
20241125,153500,58297018000,214000,214000,214000,214000,0
|
|
20241125,153400,58297018000,214000,214000,214000,214000,0
|
|
20241125,153300,58297018000,214000,214000,214000,214000,0
|
|
20241125,153200,58297018000,214000,214000,214000,214000,37854
|
|
20241125,153100,50196262000,210000,210000,210000,210000,0
|
|
20241125,153000,50196262000,210000,210000,210000,210000,0
|
|
20241125,152900,50196262000,210000,210000,210000,210000,0
|
|
20241125,152800,50196262000,210000,210000,210000,210000,0
|
|
20241125,152700,50196262000,210000,210000,210000,210000,0
|
|
20241125,152600,50196262000,210000,210000,210000,210000,0
|
|
20241125,152500,50196262000,210000,210000,210000,210000,0
|
|
20241125,152400,50196262000,210000,210000,210000,210000,0
|
|
20241125,152300,50196262000,210000,210000,210000,210000,0
|
|
20241125,152200,50196262000,210000,210000,210000,210000,0
|
|
20241125,152100,50196262000,210000,210000,210000,210000,0
|
|
20241125,152000,50196262000,210000,210000,210000,210000,0
|
|
20241125,151900,50196262000,210000,210000,210500,210000,1575
|
|
20241125,151800,49865450000,210000,210500,211000,210000,1266
|
|
20241125,151700,49598984000,211000,210500,211000,210500,524
|
|
20241125,151600,49488494000,211000,211000,211000,210500,176
|
|
20241125,151500,49451393000,211000,211000,211000,210500,79
|
|
20241125,151400,49434741500,211000,210500,211000,210500,613
|
|
20241125,151300,49305675500,211000,210500,211000,210500,122
|
|
20241125,151200,49279956500,211000,211000,211500,210500,239
|
|
20241125,151100,49229533000,211000,211000,211000,210500,649
|
|
20241125,151000,49092603000,211000,211000,211000,210500,172
|
|
20241125,150900,49056357000,211000,211000,211000,210500,667
|
|
20241125,150800,48915674500,211000,209500,211000,209500,132
|
|
20241125,150700,48887874500,209500,209500,211000,209500,1872
|
|
20241125,150600,48494465500,209500,209500,210000,209500,221
|
|
20241125,150500,48448150000,209500,209500,210000,209500,381
|
|
20241125,150400,48368268000,210000,210000,210000,209500,381
|
|
20241125,150300,48288417000,210000,209500,210000,209500,436
|
|
20241125,150200,48197046500,209500,209500,210000,209000,486
|
|
20241125,150100,48095214000,209500,209500,209500,209000,492
|
|
20241125,150000,47992312500,209500,209500,210000,209000,440
|
|
20241125,145900,47900196000,209500,210000,210000,209500,617
|
|
20241125,145800,47770843000,209500,210000,210000,209500,548
|
|
20241125,145700,47656020000,209500,209500,210000,209500,467
|
|
20241125,145600,47558144000,209500,209500,210000,209500,615
|
|
20241125,145500,47429281000,209500,209000,210000,209000,614
|
|
20241125,145400,47300633500,209000,209500,210000,209000,581
|
|
20241125,145300,47178986000,209500,210000,210000,209500,1339
|
|
20241125,145200,46898445500,209500,209500,210000,209500,912
|
|
20241125,145100,46707293000,209500,209500,210000,209500,519
|
|
20241125,145000,46598471500,209500,209500,210000,209500,580
|
|
20241125,144900,46476871000,209500,210000,210000,209500,428
|
|
20241125,144800,46387186000,210000,209500,210000,209500,536
|
|
20241125,144700,46274831500,209500,210000,210000,209500,833
|
|
20241125,144600,46100212500,210000,210000,210500,210000,992
|
|
20241125,144500,45891854000,210000,210500,210500,210000,512
|
|
20241125,144400,45784312500,210000,210000,210500,210000,1643
|
|
20241125,144300,45439243500,210500,210000,210500,209500,311
|
|
20241125,144200,45373977500,209500,209500,210500,209500,519
|
|
20241125,144100,45265098000,209500,209500,210500,209500,960
|
|
20241125,144000,45063674500,209500,209500,210000,209500,824
|
|
20241125,143900,44890969500,209500,210000,210000,209500,1346
|
|
20241125,143800,44608858000,210000,210000,210500,209500,3458
|
|
20241125,143700,43883580500,210000,210500,210500,210000,1633
|
|
20241125,143600,43540624500,210500,210000,210500,210000,1569
|
|
20241125,143500,43211089500,210000,210000,210500,210000,416
|
|
20241125,143400,43123666500,210500,210000,211000,210000,714
|
|
20241125,143300,42973511000,210500,210500,211000,210000,608
|
|
20241125,143200,42845698000,210000,210500,211000,210000,767
|
|
20241125,143100,42684226500,211000,210500,211000,210000,570
|
|
20241125,143000,42564254500,210500,210500,211000,210500,697
|
|
20241125,142900,42417501500,211000,211000,211000,210500,745
|
|
20241125,142800,42260576500,211000,210500,211000,210500,518
|
|
20241125,142700,42151509500,210500,210500,211000,210000,435
|
|
20241125,142600,42059875000,210500,211000,211000,210500,446
|
|
20241125,142500,41965924000,211000,210500,211000,210500,565
|
|
20241125,142400,41846916500,211000,210500,211000,210500,1092
|
|
20241125,142300,41617016500,211000,211000,211500,210500,406
|
|
20241125,142200,41531388000,211000,211000,211500,210500,325
|
|
20241125,142100,41462841500,211500,211000,211500,210500,322
|
|
20241125,142000,41394980000,210500,211000,211500,210500,421
|
|
20241125,141900,41306290000,211000,211000,211500,210500,999
|
|
20241125,141800,41095644000,211000,210500,211000,210500,356
|
|
20241125,141700,41020688500,210500,211000,211000,210500,576
|
|
20241125,141600,40899411000,211000,211000,211000,210500,386
|
|
20241125,141500,40818115000,211000,210500,211000,210000,548
|
|
20241125,141400,40702720000,210500,211000,211000,210000,517
|
|
20241125,141300,40593877500,211000,211000,211000,210500,1049
|
|
20241125,141200,40372966500,210500,210500,211000,210500,703
|
|
20241125,141100,40224907500,211000,211000,211000,210500,562
|
|
20241125,141000,40106569500,210500,210500,211000,210500,514
|
|
20241125,140900,39998298000,210500,210500,211000,210500,480
|
|
20241125,140800,39897210500,211000,211000,211000,210500,708
|
|
20241125,140700,39748044500,211000,211000,211000,210500,833
|
|
20241125,140600,39572452000,211500,211000,211500,211000,1175
|
|
20241125,140500,39324511000,211000,211000,212000,211000,342
|
|
20241125,140400,39252313000,211000,211000,211500,211000,537
|
|
20241125,140300,39138886000,211000,211500,212000,211000,445
|
|
20241125,140200,39044935500,211000,211500,212000,211000,519
|
|
20241125,140100,38935156500,211500,212000,212000,211500,374
|
|
20241125,140000,38856036000,212000,211500,212000,211500,351
|
|
20241125,135900,38781777000,211500,212500,212500,211500,785
|
|
20241125,135800,38615515000,212000,212000,212500,212000,350
|
|
20241125,135700,38541278000,212000,212500,212500,212000,418
|
|
20241125,135600,38452646500,212000,212000,212500,212000,373
|
|
20241125,135500,38373547500,212500,212500,213000,212000,501
|
|
20241125,135400,38267142500,213000,213000,213000,212500,374
|
|
20241125,135300,38187646000,213000,213000,213500,212500,834
|
|
20241125,135200,38010053000,212500,213000,213000,212500,414
|
|
20241125,135100,37922058000,213000,213000,213000,212500,400
|
|
20241125,135000,37837038000,213000,213000,213000,212500,510
|
|
20241125,134900,37728618500,212500,212500,213000,212500,269
|
|
20241125,134800,37671432000,213000,212500,213500,212500,343
|
|
20241125,134700,37598498500,213000,212500,213000,212000,543
|
|
20241125,134600,37482969000,213000,213000,213000,212500,320
|
|
20241125,134500,37414886000,212500,212500,213000,212500,271
|
|
20241125,134400,37357276500,213000,212500,213000,212500,213
|
|
20241125,134300,37311985500,213000,213000,213000,212500,391
|
|
20241125,134200,37228859000,212500,213000,213000,212500,444
|
|
20241125,134100,37134460000,213000,213000,213000,212500,330
|
|
20241125,134000,37064302000,213000,212500,213000,212500,405
|
|
20241125,133900,36978205500,213000,213000,213000,212500,485
|
|
20241125,133800,36875005500,212500,212500,213000,212000,312
|
|
20241125,133700,36808702500,212500,213000,213000,212000,354
|
|
20241125,133600,36733461500,212500,212000,213000,212000,353
|
|
20241125,133500,36658441000,213000,212500,213000,212000,395
|
|
20241125,133400,36574492500,213000,212000,213000,212000,463
|
|
20241125,133300,36476095000,212500,212500,212500,212000,335
|
|
20241125,133200,36405011500,212500,212500,213000,212000,144
|
|
20241125,133100,36374438000,213000,213000,213000,212000,277
|
|
20241125,133000,36315570500,212500,211500,213000,211500,1049
|
|
20241125,132900,36092931000,212000,212000,212000,211500,307
|
|
20241125,132800,36027977000,211500,211500,212000,211500,518
|
|
20241125,132700,35918399500,211500,211500,212000,211500,302
|
|
20241125,132600,35854515500,212000,211500,212000,211000,245
|
|
20241125,132500,35802730000,211500,211000,212000,211000,508
|
|
20241125,132400,35695349000,211500,212000,212000,211000,1871
|
|
20241125,132300,35300339500,212000,211500,212000,211500,775
|
|
20241125,132200,35136375500,212000,211500,212000,211500,307
|
|
20241125,132100,35071386000,211500,212000,212500,211000,1010
|
|
20241125,132000,34857688500,211500,212000,212000,211500,410
|
|
20241125,131900,34770813000,211500,211500,212000,211500,338
|
|
20241125,131800,34699309500,211500,212000,212000,211500,456
|
|
20241125,131700,34602854000,212000,211500,212000,211500,433
|
|
20241125,131600,34511257000,211000,211500,211500,211000,736
|
|
20241125,131500,34355757000,211500,211000,211500,211000,288
|
|
20241125,131400,34294959000,211000,211500,211500,211000,210
|
|
20241125,131300,34250621500,211000,211500,212000,211000,1394
|
|
20241125,131200,33955920000,212000,211500,212000,211500,326
|
|
20241125,131100,33886947500,211500,212000,212000,211500,826
|
|
20241125,131000,33712059500,212500,212000,212500,212000,391
|
|
20241125,130900,33629148000,212000,212000,213000,212000,494
|
|
20241125,130800,33524329500,212500,212000,213000,212000,1030
|
|
20241125,130700,33305751000,212000,212500,212500,212000,508
|
|
20241125,130600,33197915000,212500,212500,212500,212000,352
|
|
20241125,130500,33123237500,212500,212500,213500,212000,3368
|
|
20241125,130400,32408087500,213500,213000,213500,212500,3872
|
|
20241125,130300,31583367000,213500,213000,214000,213000,252
|
|
20241125,130200,31529588500,213000,213500,214500,213000,3254
|
|
20241125,130100,30835182000,214000,213500,214000,213500,928
|
|
20241125,130000,30636715000,214000,214000,214000,213500,308
|
|
20241125,125900,30570934000,213500,213500,214500,213500,316
|
|
20241125,125800,30503437000,214000,214500,214500,213500,629
|
|
20241125,125700,30368848000,214000,214500,214500,214000,161
|
|
20241125,125600,30334383500,214000,214000,214500,214000,324
|
|
20241125,125500,30265033500,214500,213500,214500,213500,203
|
|
20241125,125400,30221620000,213500,214000,214500,213500,85
|
|
20241125,125300,30203438500,214500,214500,214500,213500,983
|
|
20241125,125200,29993153500,214000,214500,214500,214000,288
|
|
20241125,125100,29931493500,214500,214500,214500,214000,1242
|
|
20241125,125000,29665691500,214000,214500,214500,214000,281
|
|
20241125,124900,29605481000,214000,214000,214500,214000,238
|
|
20241125,124800,29554506000,214500,214500,214500,214000,253
|
|
20241125,124700,29500350000,214000,214500,214500,214000,175
|
|
20241125,124600,29462871000,214500,214500,214500,214000,207
|
|
20241125,124500,29418549500,214000,214000,214500,214000,254
|
|
20241125,124400,29364162500,214000,214500,214500,214000,303
|
|
20241125,124300,29299291500,214000,214000,214500,214000,88
|
|
20241125,124200,29280441500,214500,214500,214500,214000,130
|
|
20241125,124100,29252596000,214000,214000,214500,214000,176
|
|
20241125,124000,29214913000,214000,214000,214500,214000,226
|
|
20241125,123900,29166502500,214000,214500,214500,214000,274
|
|
20241125,123800,29107845000,214500,214500,214500,214000,150
|
|
20241125,123700,29075728000,214000,214500,214500,214000,275
|
|
20241125,123600,29016859500,214000,214500,214500,214000,174
|
|
20241125,123500,28979597500,214000,214500,214500,214000,165
|
|
20241125,123400,28944258500,214000,214500,214500,214000,234
|
|
20241125,123300,28894163000,214000,214000,214500,214000,216
|
|
20241125,123200,28847906500,214500,214000,214500,214000,62
|
|
20241125,123100,28834621000,214000,214500,214500,214000,211
|
|
20241125,123000,28789444500,214500,214000,214500,214000,172
|
|
20241125,122900,28752611000,214500,214500,214500,214000,219
|
|
20241125,122800,28705731000,214500,214000,214500,214000,280
|
|
20241125,122700,28645792000,214000,214500,214500,214000,150
|
|
20241125,122600,28613674000,214000,214000,214500,214000,269
|
|
20241125,122500,28556092000,214000,214500,214500,214000,156
|
|
20241125,122400,28522693500,214000,214500,214500,214000,210
|
|
20241125,122300,28477737500,214000,214500,214500,214000,162
|
|
20241125,122200,28443050500,214000,214500,214500,214000,166
|
|
20241125,122100,28407508000,214000,214500,214500,214000,201
|
|
20241125,122000,28364483000,214500,214000,214500,214000,252
|
|
20241125,121900,28310524000,214500,214000,214500,214000,117
|
|
20241125,121800,28285477000,214000,214500,214500,214000,168
|
|
20241125,121700,28249505000,214500,214000,214500,214000,301
|
|
20241125,121600,28185076500,214000,214000,214500,214000,182
|
|
20241125,121500,28146088000,214000,214000,214500,214000,250
|
|
20241125,121400,28092575000,214500,214500,214500,214000,153
|
|
20241125,121300,28059814500,214000,214000,214500,214000,147
|
|
20241125,121200,28028337000,214000,214500,214500,214000,218
|
|
20241125,121100,27981644000,214500,214500,214500,214000,303
|
|
20241125,121000,27916780500,214000,214000,214500,214000,184
|
|
20241125,120900,27877392000,214500,214500,214500,214000,90
|
|
20241125,120800,27858120500,214500,214000,214500,214000,182
|
|
20241125,120700,27819152000,214000,214000,214500,214000,108
|
|
20241125,120600,27796032000,214500,214500,214500,214000,199
|
|
20241125,120500,27753430000,214000,214000,214500,213500,160
|
|
20241125,120400,27719211000,214500,214000,214500,213500,212
|
|
20241125,120300,27673815500,214000,214000,214500,214000,279
|
|
20241125,120200,27614097500,214000,214500,214500,214000,158
|
|
20241125,120100,27580266000,214000,214500,214500,214000,140
|
|
20241125,120000,27550290000,214000,214500,214500,214000,132
|
|
20241125,115900,27522020500,214000,214500,214500,214000,82
|
|
20241125,115800,27504459000,214500,214500,214500,214000,231
|
|
20241125,115700,27455002000,214500,214000,214500,213500,126
|
|
20241125,115600,27428023000,214000,214500,214500,213500,183
|
|
20241125,115500,27388859500,214500,214500,214500,214000,260
|
|
20241125,115400,27333193000,214000,214000,214500,213500,307
|
|
20241125,115300,27267496000,214000,214000,214000,213500,152
|
|
20241125,115200,27235010000,213500,214500,214500,213500,732
|
|
20241125,115100,27078558000,214000,214500,214500,213500,158
|
|
20241125,115000,27044744000,214500,213500,214500,213500,377
|
|
20241125,114900,26964093000,214000,214000,214000,213500,197
|
|
20241125,114800,26921994000,213500,214500,214500,213500,294
|
|
20241125,114700,26859086500,214500,214000,214500,214000,721
|
|
20241125,114600,26704769500,214500,214000,214500,214000,194
|
|
20241125,114500,26663220500,214000,214500,214500,214000,190
|
|
20241125,114400,26622524500,214500,214000,214500,214000,185
|
|
20241125,114300,26582903000,214500,214500,214500,214000,174
|
|
20241125,114200,26545645000,214500,214500,214500,214000,145
|
|
20241125,114100,26514592000,214000,214500,214500,214000,136
|
|
20241125,114000,26485468500,214000,214000,214500,213500,543
|
|
20241125,113900,26369228000,214000,214000,214000,213500,836
|
|
20241125,113800,26190500000,214000,214000,214000,213500,194
|
|
20241125,113700,26149052500,213500,214000,214000,213500,110
|
|
20241125,113600,26125539500,213500,213500,214000,213000,155
|
|
20241125,113500,26092434500,213000,213500,214000,213000,265
|
|
20241125,113400,26035868500,213500,214000,214000,213000,421
|
|
20241125,113300,25945965000,214000,213500,214000,213000,861
|
|
20241125,113200,25762136000,213500,213500,213500,213000,187
|
|
20241125,113100,25722269000,213500,213500,213500,213000,346
|
|
20241125,113000,25648528500,213500,213500,214000,213000,1572
|
|
20241125,112900,25312958000,213500,213500,214000,213500,148
|
|
20241125,112800,25281343500,214000,214000,214000,213500,497
|
|
20241125,112700,25175130000,213500,213500,214000,213500,402
|
|
20241125,112600,25089277500,214000,214000,214000,213500,1133
|
|
20241125,112500,24847358500,213500,214000,214000,213500,717
|
|
20241125,112400,24694261500,214000,214000,214000,213500,1108
|
|
20241125,112300,24457259500,214500,214000,214500,214000,457
|
|
20241125,112200,24359451000,214000,214000,214500,214000,1504
|
|
20241125,112100,24037570500,214500,214500,214500,214000,484
|
|
20241125,112000,23933957000,214000,214500,214500,214000,302
|
|
20241125,111900,23869244000,214500,214000,215000,214000,368
|
|
20241125,111800,23790391000,214500,215000,215000,214000,303
|
|
20241125,111700,23725459500,214500,214500,215000,214000,483
|
|
20241125,111600,23621883000,215000,215000,215000,214500,150
|
|
20241125,111500,23589684000,215000,215000,215000,214500,105
|
|
20241125,111400,23567142500,214500,215000,215000,214500,196
|
|
20241125,111300,23525076500,215000,214500,215000,214500,206
|
|
20241125,111200,23480868000,215000,215000,215000,214000,282
|
|
20241125,111100,23420422500,214500,215000,215000,214000,160
|
|
20241125,111000,23386119500,214500,214500,215000,214000,376
|
|
20241125,110900,23305573000,215000,214500,215000,214000,1247
|
|
20241125,110800,23038594500,214500,214500,215000,214000,314
|
|
20241125,110700,22971246500,214000,215000,215000,214000,279
|
|
20241125,110600,22911388000,214500,214500,215000,214500,192
|
|
20241125,110500,22870191000,215000,214500,215000,214500,266
|
|
20241125,110400,22813090000,215000,214000,215000,214000,243
|
|
20241125,110300,22760984500,214500,214500,215000,214500,436
|
|
20241125,110200,22667451500,215000,215000,215000,214500,111
|
|
20241125,110100,22643631000,214500,214500,215000,214000,515
|
|
20241125,110000,22533155500,214000,214000,214500,214000,205
|
|
20241125,105900,22489248000,214500,214000,214500,214000,321
|
|
20241125,105800,22420466000,214500,214000,215000,214000,397
|
|
20241125,105700,22335365000,214500,214500,215000,214000,367
|
|
20241125,105600,22256672500,214500,214000,214500,214000,383
|
|
20241125,105500,22174577500,214500,214000,215000,214000,179
|
|
20241125,105400,22136234500,214500,215000,215000,214500,198
|
|
20241125,105300,22093746000,215000,215000,215000,214500,157
|
|
20241125,105200,22060055000,214500,214500,215000,214500,161
|
|
20241125,105100,22025502000,215000,215000,215500,214500,154
|
|
20241125,105000,21992444000,215000,214500,215500,214500,415
|
|
20241125,104900,21903251500,215000,214500,215000,214000,325
|
|
20241125,104800,21833599500,215000,214500,215000,214500,150
|
|
20241125,104700,21801407000,215000,214500,215000,214000,200
|
|
20241125,104600,21758469500,214500,214500,214500,214000,439
|
|
20241125,104500,21664361500,214500,214000,214500,213500,997
|
|
20241125,104400,21451009000,214000,214000,214500,214000,506
|
|
20241125,104300,21342709500,214000,214500,214500,214000,193
|
|
20241125,104200,21301390500,214500,214500,214500,214000,757
|
|
20241125,104100,21139327000,214500,214500,214500,214000,2818
|
|
20241125,104000,20535996500,214500,215000,215000,214500,216
|
|
20241125,103900,20489642500,215000,215000,215000,214500,302
|
|
20241125,103800,20424845500,215000,215000,215000,214500,266
|
|
20241125,103700,20367777500,214500,215000,215000,214500,413
|
|
20241125,103600,20279156500,215000,214500,215000,214500,196
|
|
20241125,103500,20237089000,215000,214500,215000,214500,194
|
|
20241125,103400,20195461000,214500,215000,215500,214500,461
|
|
20241125,103300,20096422000,215000,214500,215000,214500,138
|
|
20241125,103200,20066803000,215000,215500,215500,214500,401
|
|
20241125,103100,19980648000,215000,215500,215500,215000,184
|
|
20241125,103000,19941075500,215500,214500,215500,214500,276
|
|
20241125,102900,19881751500,214500,215000,215000,214500,572
|
|
20241125,102800,19758802500,215000,215000,215000,214500,248
|
|
20241125,102700,19705558500,215000,214500,215000,214500,128
|
|
20241125,102600,19678087000,214500,214500,215000,214500,239
|
|
20241125,102500,19626805500,214500,215000,215000,214500,234
|
|
20241125,102400,19576600000,214500,214500,215000,214500,228
|
|
20241125,102300,19527678500,214500,214500,215000,214500,232
|
|
20241125,102200,19477898500,215000,215000,215000,214500,378
|
|
20241125,102100,19396803500,215000,215000,215000,214500,94
|
|
20241125,102000,19376620000,215000,215000,215000,214500,131
|
|
20241125,101900,19348511500,214500,215000,215000,214500,156
|
|
20241125,101800,19315036500,214500,215000,215000,214500,123
|
|
20241125,101700,19288637500,214500,214500,215000,214000,254
|
|
20241125,101600,19234159500,214000,214000,214500,214000,458
|
|
20241125,101500,19136096000,214000,214500,214500,214000,476
|
|
20241125,101400,19034189000,214500,214500,215500,214000,2776
|
|
20241125,101300,18439177000,214500,214500,215000,214500,378
|
|
20241125,101200,18358070000,214500,215000,215500,214500,1272
|
|
20241125,101100,18084613000,215500,215500,215500,215000,166
|
|
20241125,101000,18048876500,215500,215500,216000,215000,128
|
|
20241125,100900,18021323000,215500,215000,216000,215000,471
|
|
20241125,100800,17919826000,215000,216000,216000,215000,171
|
|
20241125,100700,17883001000,215500,216000,216000,215000,304
|
|
20241125,100600,17817477000,215500,215000,216000,215000,692
|
|
20241125,100500,17668378000,215500,215000,216000,214500,1123
|
|
20241125,100400,17426370000,215000,215500,215500,214500,251
|
|
20241125,100300,17372418500,215000,215000,215500,214500,1313
|
|
20241125,100200,17090129500,215500,215000,215500,215000,362
|
|
20241125,100100,17012167500,215500,215000,215500,214500,290
|
|
20241125,100000,16949838000,214500,214000,214500,214000,353
|
|
20241125,095900,16874174500,214000,214500,214500,214000,253
|
|
20241125,095800,16820003000,214000,215000,215500,214000,1139
|
|
20241125,095700,16575593500,215000,214500,215500,214500,518
|
|
20241125,095600,16464372000,214500,215500,215500,214500,3252
|
|
20241125,095500,15765240000,215500,215000,215500,215000,427
|
|
20241125,095400,15673330000,215000,215500,216500,215000,599
|
|
20241125,095300,15544441000,215000,215500,216000,215000,746
|
|
20241125,095200,15383762000,215500,215500,216000,215000,871
|
|
20241125,095100,15196112000,215500,216000,216000,215500,232
|
|
20241125,095000,15146105500,216000,215000,216000,215000,972
|
|
20241125,094900,14936730000,215000,215500,216000,215000,1341
|
|
20241125,094800,14648034000,216000,216500,217500,215500,3580
|
|
20241125,094700,13873588000,216500,217000,217500,216500,400
|
|
20241125,094600,13786752500,217000,217000,217500,216500,515
|
|
20241125,094500,13674995000,217000,217500,218000,216500,1570
|
|
20241125,094400,13334072000,218000,218000,218000,217500,238
|
|
20241125,094300,13282249000,217500,217000,217500,217000,466
|
|
20241125,094200,13181010500,217000,217000,217500,217000,674
|
|
20241125,094100,13034622500,217000,217500,218000,217000,449
|
|
20241125,094000,12936981000,217000,217500,217500,217000,413
|
|
20241125,093900,12847294500,217000,217000,217500,217000,496
|
|
20241125,093800,12739608500,217000,217000,217500,217000,350
|
|
20241125,093700,12663626500,217500,217000,218000,217000,513
|
|
20241125,093600,12552159000,217500,217500,218000,217000,400
|
|
20241125,093500,12465244500,217000,217000,218500,217000,654
|
|
20241125,093400,12322882500,217000,217500,218000,217000,1378
|
|
20241125,093300,12023272000,217500,218000,219000,217500,722
|
|
20241125,093200,11865897000,218000,219500,219500,218000,1881
|
|
20241125,093100,11454619500,219000,219500,219500,219000,223
|
|
20241125,093000,11405738000,219000,218500,219500,218500,336
|
|
20241125,092900,11332170500,219000,219000,219500,218500,620
|
|
20241125,092800,11196435000,218500,219500,219500,218000,793
|
|
20241125,092700,11022977000,219500,219500,219500,218500,422
|
|
20241125,092600,10930554000,219500,220000,220000,219000,2885
|
|
20241125,092500,10297552500,220000,220000,220000,219500,765
|
|
20241125,092400,10129349500,220000,220000,220000,219000,1524
|
|
20241125,092300,9794455500,220000,219500,220000,218500,1301
|
|
20241125,092200,9509047500,220000,219000,220000,219000,1732
|
|
20241125,092100,9128961500,219500,219500,219500,219000,1023
|
|
20241125,092000,8904691500,219000,219000,219500,219000,992
|
|
20241125,091900,8687067500,219000,218000,219500,218000,865
|
|
20241125,091800,8497694000,219000,219000,219000,217500,1933
|
|
20241125,091700,8075193000,218000,219000,219000,218000,873
|
|
20241125,091600,7884442500,219000,219000,219500,218500,2100
|
|
20241125,091500,7424466000,219500,219500,219500,218500,2028
|
|
20241125,091400,6979695500,219000,218000,219500,217500,1406
|
|
20241125,091300,6672030000,217500,217500,218000,217000,1009
|
|
20241125,091200,6452468000,217500,217500,217500,217000,1128
|
|
20241125,091100,6207230000,218000,217000,218000,217000,453
|
|
20241125,091000,6108811000,217000,218000,218000,217000,496
|
|
20241125,090900,6000897000,217500,218000,219000,217500,1026
|
|
20241125,090800,5777612000,218000,218500,219000,218000,1778
|
|
20241125,090700,5389321500,218500,218500,219000,217500,1958
|
|
20241125,090600,4962295500,218500,218500,218500,217500,1433
|
|
20241125,090500,4649894000,219000,218000,219000,218000,1456
|
|
20241125,090400,4331892500,218000,219000,219500,218000,1048
|
|
20241125,090300,4102580500,219500,219500,220000,218500,2051
|
|
20241125,090200,3652249000,219500,220000,220500,218500,2495
|
|
20241125,090100,3104024500,220500,221000,222000,220000,5087
|
|
20241125,090000,1978793500,221000,219500,221000,219500,9000
|