749 lines
43 KiB
CSV
749 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,212600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,212500,35614643000,211000,211000,211000,211000,0
|
|
20241126,212400,35614643000,211000,211000,211000,211000,0
|
|
20241126,212300,35614643000,211000,211000,211000,211000,0
|
|
20241126,212200,35614643000,211000,211000,211000,211000,0
|
|
20241126,212100,35614643000,211000,211000,211000,211000,0
|
|
20241126,212000,35614643000,211000,211000,211000,211000,0
|
|
20241126,211900,35614643000,211000,211000,211000,211000,0
|
|
20241126,211800,35614643000,211000,211000,211000,211000,0
|
|
20241126,211700,35614643000,211000,211000,211000,211000,0
|
|
20241126,211600,35614643000,211000,211000,211000,211000,0
|
|
20241126,211500,35614643000,211000,211000,211000,211000,0
|
|
20241126,211400,35614643000,211000,211000,211000,211000,0
|
|
20241126,211300,35614643000,211000,211000,211000,211000,0
|
|
20241126,211200,35614643000,211000,211000,211000,211000,0
|
|
20241126,211100,35614643000,211000,211000,211000,211000,0
|
|
20241126,211000,35614643000,211000,211000,211000,211000,0
|
|
20241126,210900,35614643000,211000,211000,211000,211000,0
|
|
20241126,210800,35614643000,211000,211000,211000,211000,0
|
|
20241126,210700,35614643000,211000,211000,211000,211000,0
|
|
20241126,210600,35614643000,211000,211000,211000,211000,0
|
|
20241126,210500,35614643000,211000,211000,211000,211000,0
|
|
20241126,210400,35614643000,211000,211000,211000,211000,0
|
|
20241126,210300,35614643000,211000,211000,211000,211000,0
|
|
20241126,210200,35614643000,211000,211000,211000,211000,0
|
|
20241126,210100,35614643000,211000,211000,211000,211000,0
|
|
20241126,210000,35614643000,211000,211000,211000,211000,0
|
|
20241126,205900,35614643000,211000,211000,211000,211000,0
|
|
20241126,205800,35614643000,211000,211000,211000,211000,0
|
|
20241126,205700,35614643000,211000,211000,211000,211000,0
|
|
20241126,205600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,205500,35614643000,211000,211000,211000,211000,0
|
|
20241126,205400,35614643000,211000,211000,211000,211000,0
|
|
20241126,205300,35614643000,211000,211000,211000,211000,0
|
|
20241126,205200,35614643000,211000,211000,211000,211000,0
|
|
20241126,205100,35614643000,211000,211000,211000,211000,0
|
|
20241126,205000,35614643000,211000,211000,211000,211000,0
|
|
20241126,204900,35614643000,211000,211000,211000,211000,0
|
|
20241126,204800,35614643000,211000,211000,211000,211000,0
|
|
20241126,204700,35614643000,211000,211000,211000,211000,0
|
|
20241126,204600,35614643000,211000,211000,211000,211000,0
|
|
20241126,204500,35614643000,211000,211000,211000,211000,0
|
|
20241126,204400,35614643000,211000,211000,211000,211000,0
|
|
20241126,204300,35614643000,211000,211000,211000,211000,0
|
|
20241126,204200,35614643000,211000,211000,211000,211000,0
|
|
20241126,204100,35614643000,211000,211000,211000,211000,0
|
|
20241126,204000,35614643000,211000,211000,211000,211000,0
|
|
20241126,203900,35614643000,211000,211000,211000,211000,0
|
|
20241126,203800,35614643000,211000,211000,211000,211000,0
|
|
20241126,203700,35614643000,211000,211000,211000,211000,0
|
|
20241126,203600,35614643000,211000,211000,211000,211000,0
|
|
20241126,203500,35614643000,211000,211000,211000,211000,0
|
|
20241126,203400,35614643000,211000,211000,211000,211000,0
|
|
20241126,203300,35614643000,211000,211000,211000,211000,0
|
|
20241126,203200,35614643000,211000,211000,211000,211000,0
|
|
20241126,203100,35614643000,211000,211000,211000,211000,0
|
|
20241126,203000,35614643000,211000,211000,211000,211000,0
|
|
20241126,202900,35614643000,211000,211000,211000,211000,0
|
|
20241126,202800,35614643000,211000,211000,211000,211000,0
|
|
20241126,202700,35614643000,211000,211000,211000,211000,0
|
|
20241126,202600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,202500,35614643000,211000,211000,211000,211000,0
|
|
20241126,202400,35614643000,211000,211000,211000,211000,0
|
|
20241126,202300,35614643000,211000,211000,211000,211000,0
|
|
20241126,202200,35614643000,211000,211000,211000,211000,0
|
|
20241126,202100,35614643000,211000,211000,211000,211000,0
|
|
20241126,202000,35614643000,211000,211000,211000,211000,0
|
|
20241126,201900,35614643000,211000,211000,211000,211000,0
|
|
20241126,201800,35614643000,211000,211000,211000,211000,0
|
|
20241126,201700,35614643000,211000,211000,211000,211000,0
|
|
20241126,201600,35614643000,211000,211000,211000,211000,0
|
|
20241126,201500,35614643000,211000,211000,211000,211000,0
|
|
20241126,201400,35614643000,211000,211000,211000,211000,0
|
|
20241126,201300,35614643000,211000,211000,211000,211000,0
|
|
20241126,201200,35614643000,211000,211000,211000,211000,0
|
|
20241126,201100,35614643000,211000,211000,211000,211000,0
|
|
20241126,201000,35614643000,211000,211000,211000,211000,0
|
|
20241126,200900,35614643000,211000,211000,211000,211000,0
|
|
20241126,200800,35614643000,211000,211000,211000,211000,0
|
|
20241126,200700,35614643000,211000,211000,211000,211000,0
|
|
20241126,200600,35614643000,211000,211000,211000,211000,0
|
|
20241126,200500,35614643000,211000,211000,211000,211000,0
|
|
20241126,200400,35614643000,211000,211000,211000,211000,0
|
|
20241126,200300,35614643000,211000,211000,211000,211000,0
|
|
20241126,200200,35614643000,211000,211000,211000,211000,0
|
|
20241126,200100,35614643000,211000,211000,211000,211000,0
|
|
20241126,200000,35614643000,211000,211000,211000,211000,0
|
|
20241126,195900,35614643000,211000,211000,211000,211000,0
|
|
20241126,195800,35614643000,211000,211000,211000,211000,0
|
|
20241126,195700,35614643000,211000,211000,211000,211000,0
|
|
20241126,195600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,195500,35614643000,211000,211000,211000,211000,0
|
|
20241126,195400,35614643000,211000,211000,211000,211000,0
|
|
20241126,195300,35614643000,211000,211000,211000,211000,0
|
|
20241126,195200,35614643000,211000,211000,211000,211000,0
|
|
20241126,195100,35614643000,211000,211000,211000,211000,0
|
|
20241126,195000,35614643000,211000,211000,211000,211000,0
|
|
20241126,194900,35614643000,211000,211000,211000,211000,0
|
|
20241126,194800,35614643000,211000,211000,211000,211000,0
|
|
20241126,194700,35614643000,211000,211000,211000,211000,0
|
|
20241126,194600,35614643000,211000,211000,211000,211000,0
|
|
20241126,194500,35614643000,211000,211000,211000,211000,0
|
|
20241126,194400,35614643000,211000,211000,211000,211000,0
|
|
20241126,194300,35614643000,211000,211000,211000,211000,0
|
|
20241126,194200,35614643000,211000,211000,211000,211000,0
|
|
20241126,194100,35614643000,211000,211000,211000,211000,0
|
|
20241126,194000,35614643000,211000,211000,211000,211000,0
|
|
20241126,193900,35614643000,211000,211000,211000,211000,0
|
|
20241126,193800,35614643000,211000,211000,211000,211000,0
|
|
20241126,193700,35614643000,211000,211000,211000,211000,0
|
|
20241126,193600,35614643000,211000,211000,211000,211000,0
|
|
20241126,193500,35614643000,211000,211000,211000,211000,0
|
|
20241126,193400,35614643000,211000,211000,211000,211000,0
|
|
20241126,193300,35614643000,211000,211000,211000,211000,0
|
|
20241126,193200,35614643000,211000,211000,211000,211000,0
|
|
20241126,193100,35614643000,211000,211000,211000,211000,0
|
|
20241126,193000,35614643000,211000,211000,211000,211000,0
|
|
20241126,192900,35614643000,211000,211000,211000,211000,0
|
|
20241126,192800,35614643000,211000,211000,211000,211000,0
|
|
20241126,192700,35614643000,211000,211000,211000,211000,0
|
|
20241126,192600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,192500,35614643000,211000,211000,211000,211000,0
|
|
20241126,192400,35614643000,211000,211000,211000,211000,0
|
|
20241126,192300,35614643000,211000,211000,211000,211000,0
|
|
20241126,192200,35614643000,211000,211000,211000,211000,0
|
|
20241126,192100,35614643000,211000,211000,211000,211000,0
|
|
20241126,192000,35614643000,211000,211000,211000,211000,0
|
|
20241126,191900,35614643000,211000,211000,211000,211000,0
|
|
20241126,191800,35614643000,211000,211000,211000,211000,0
|
|
20241126,191700,35614643000,211000,211000,211000,211000,0
|
|
20241126,191600,35614643000,211000,211000,211000,211000,0
|
|
20241126,191500,35614643000,211000,211000,211000,211000,0
|
|
20241126,191400,35614643000,211000,211000,211000,211000,0
|
|
20241126,191300,35614643000,211000,211000,211000,211000,0
|
|
20241126,191200,35614643000,211000,211000,211000,211000,0
|
|
20241126,191100,35614643000,211000,211000,211000,211000,0
|
|
20241126,191000,35614643000,211000,211000,211000,211000,0
|
|
20241126,190900,35614643000,211000,211000,211000,211000,0
|
|
20241126,190800,35614643000,211000,211000,211000,211000,0
|
|
20241126,190700,35614643000,211000,211000,211000,211000,0
|
|
20241126,190600,35614643000,211000,211000,211000,211000,0
|
|
20241126,190500,35614643000,211000,211000,211000,211000,0
|
|
20241126,190400,35614643000,211000,211000,211000,211000,0
|
|
20241126,190300,35614643000,211000,211000,211000,211000,0
|
|
20241126,190200,35614643000,211000,211000,211000,211000,0
|
|
20241126,190100,35614643000,211000,211000,211000,211000,0
|
|
20241126,190000,35614643000,211000,211000,211000,211000,0
|
|
20241126,185900,35614643000,211000,211000,211000,211000,0
|
|
20241126,185800,35614643000,211000,211000,211000,211000,0
|
|
20241126,185700,35614643000,211000,211000,211000,211000,0
|
|
20241126,185600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,185500,35614643000,211000,211000,211000,211000,0
|
|
20241126,185400,35614643000,211000,211000,211000,211000,0
|
|
20241126,185300,35614643000,211000,211000,211000,211000,0
|
|
20241126,185200,35614643000,211000,211000,211000,211000,0
|
|
20241126,185100,35614643000,211000,211000,211000,211000,0
|
|
20241126,185000,35614643000,211000,211000,211000,211000,0
|
|
20241126,184900,35614643000,211000,211000,211000,211000,0
|
|
20241126,184800,35614643000,211000,211000,211000,211000,0
|
|
20241126,184700,35614643000,211000,211000,211000,211000,0
|
|
20241126,184600,35614643000,211000,211000,211000,211000,0
|
|
20241126,184500,35614643000,211000,211000,211000,211000,0
|
|
20241126,184400,35614643000,211000,211000,211000,211000,0
|
|
20241126,184300,35614643000,211000,211000,211000,211000,0
|
|
20241126,184200,35614643000,211000,211000,211000,211000,0
|
|
20241126,184100,35614643000,211000,211000,211000,211000,0
|
|
20241126,184000,35614643000,211000,211000,211000,211000,0
|
|
20241126,183900,35614643000,211000,211000,211000,211000,0
|
|
20241126,183800,35614643000,211000,211000,211000,211000,0
|
|
20241126,183700,35614643000,211000,211000,211000,211000,0
|
|
20241126,183600,35614643000,211000,211000,211000,211000,0
|
|
20241126,183500,35614643000,211000,211000,211000,211000,0
|
|
20241126,183400,35614643000,211000,211000,211000,211000,0
|
|
20241126,183300,35614643000,211000,211000,211000,211000,0
|
|
20241126,183200,35614643000,211000,211000,211000,211000,0
|
|
20241126,183100,35614643000,211000,211000,211000,211000,0
|
|
20241126,183000,35614643000,211000,211000,211000,211000,0
|
|
20241126,182900,35614643000,211000,211000,211000,211000,0
|
|
20241126,182800,35614643000,211000,211000,211000,211000,0
|
|
20241126,182700,35614643000,211000,211000,211000,211000,0
|
|
20241126,182600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,182500,35614643000,211000,211000,211000,211000,0
|
|
20241126,182400,35614643000,211000,211000,211000,211000,0
|
|
20241126,182300,35614643000,211000,211000,211000,211000,0
|
|
20241126,182200,35614643000,211000,211000,211000,211000,0
|
|
20241126,182100,35614643000,211000,211000,211000,211000,0
|
|
20241126,182000,35614643000,211000,211000,211000,211000,0
|
|
20241126,181900,35614643000,211000,211000,211000,211000,0
|
|
20241126,181800,35614643000,211000,211000,211000,211000,0
|
|
20241126,181700,35614643000,211000,211000,211000,211000,0
|
|
20241126,181600,35614643000,211000,211000,211000,211000,0
|
|
20241126,181500,35614643000,211000,211000,211000,211000,0
|
|
20241126,181400,35614643000,211000,211000,211000,211000,0
|
|
20241126,181300,35614643000,211000,211000,211000,211000,0
|
|
20241126,181200,35614643000,211000,211000,211000,211000,0
|
|
20241126,181100,35614643000,211000,211000,211000,211000,0
|
|
20241126,181000,35614643000,211000,211000,211000,211000,0
|
|
20241126,180900,35614643000,211000,211000,211000,211000,0
|
|
20241126,180800,35614643000,211000,211000,211000,211000,0
|
|
20241126,180700,35614643000,211000,211000,211000,211000,0
|
|
20241126,180600,35614643000,211000,211000,211000,211000,0
|
|
20241126,180500,35614643000,211000,211000,211000,211000,0
|
|
20241126,180400,35614643000,211000,211000,211000,211000,0
|
|
20241126,180300,35614643000,211000,211000,211000,211000,0
|
|
20241126,180200,35614643000,211000,211000,211000,211000,0
|
|
20241126,180100,35614643000,211000,211000,211000,211000,0
|
|
20241126,180000,35614643000,211000,211000,211000,211000,0
|
|
20241126,175900,35614643000,211000,211000,211000,211000,0
|
|
20241126,175800,35614643000,211000,211000,211000,211000,0
|
|
20241126,175700,35614643000,211000,211000,211000,211000,0
|
|
20241126,175600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,175500,35614643000,211000,211000,211000,211000,0
|
|
20241126,175400,35614643000,211000,211000,211000,211000,0
|
|
20241126,175300,35614643000,211000,211000,211000,211000,0
|
|
20241126,175200,35614643000,211000,211000,211000,211000,0
|
|
20241126,175100,35614643000,211000,211000,211000,211000,0
|
|
20241126,175000,35614643000,211000,211000,211000,211000,0
|
|
20241126,174900,35614643000,211000,211000,211000,211000,0
|
|
20241126,174800,35614643000,211000,211000,211000,211000,0
|
|
20241126,174700,35614643000,211000,211000,211000,211000,0
|
|
20241126,174600,35614643000,211000,211000,211000,211000,0
|
|
20241126,174500,35614643000,211000,211000,211000,211000,0
|
|
20241126,174400,35614643000,211000,211000,211000,211000,0
|
|
20241126,174300,35614643000,211000,211000,211000,211000,0
|
|
20241126,174200,35614643000,211000,211000,211000,211000,0
|
|
20241126,174100,35614643000,211000,211000,211000,211000,0
|
|
20241126,174000,35614643000,211000,211000,211000,211000,0
|
|
20241126,173900,35614643000,211000,211000,211000,211000,0
|
|
20241126,173800,35614643000,211000,211000,211000,211000,0
|
|
20241126,173700,35614643000,211000,211000,211000,211000,0
|
|
20241126,173600,35614643000,211000,211000,211000,211000,0
|
|
20241126,173500,35614643000,211000,211000,211000,211000,0
|
|
20241126,173400,35614643000,211000,211000,211000,211000,0
|
|
20241126,173300,35614643000,211000,211000,211000,211000,0
|
|
20241126,173200,35614643000,211000,211000,211000,211000,0
|
|
20241126,173100,35614643000,211000,211000,211000,211000,0
|
|
20241126,173000,35614643000,211000,211000,211000,211000,0
|
|
20241126,172900,35614643000,211000,211000,211000,211000,0
|
|
20241126,172800,35614643000,211000,211000,211000,211000,0
|
|
20241126,172700,35614643000,211000,211000,211000,211000,0
|
|
20241126,172600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,172500,35614643000,211000,211000,211000,211000,0
|
|
20241126,172400,35614643000,211000,211000,211000,211000,0
|
|
20241126,172300,35614643000,211000,211000,211000,211000,0
|
|
20241126,172200,35614643000,211000,211000,211000,211000,0
|
|
20241126,172100,35614643000,211000,211000,211000,211000,0
|
|
20241126,172000,35614643000,211000,211000,211000,211000,0
|
|
20241126,171900,35614643000,211000,211000,211000,211000,0
|
|
20241126,171800,35614643000,211000,211000,211000,211000,0
|
|
20241126,171700,35614643000,211000,211000,211000,211000,0
|
|
20241126,171600,35614643000,211000,211000,211000,211000,0
|
|
20241126,171500,35614643000,211000,211000,211000,211000,0
|
|
20241126,171400,35614643000,211000,211000,211000,211000,0
|
|
20241126,171300,35614643000,211000,211000,211000,211000,0
|
|
20241126,171200,35614643000,211000,211000,211000,211000,0
|
|
20241126,171100,35614643000,211000,211000,211000,211000,0
|
|
20241126,171000,35614643000,211000,211000,211000,211000,0
|
|
20241126,170900,35614643000,211000,211000,211000,211000,0
|
|
20241126,170800,35614643000,211000,211000,211000,211000,0
|
|
20241126,170700,35614643000,211000,211000,211000,211000,0
|
|
20241126,170600,35614643000,211000,211000,211000,211000,0
|
|
20241126,170500,35614643000,211000,211000,211000,211000,0
|
|
20241126,170400,35614643000,211000,211000,211000,211000,0
|
|
20241126,170300,35614643000,211000,211000,211000,211000,0
|
|
20241126,170200,35614643000,211000,211000,211000,211000,0
|
|
20241126,170100,35614643000,211000,211000,211000,211000,0
|
|
20241126,170000,35614643000,211000,211000,211000,211000,0
|
|
20241126,165900,35614643000,211000,211000,211000,211000,0
|
|
20241126,165800,35614643000,211000,211000,211000,211000,0
|
|
20241126,165700,35614643000,211000,211000,211000,211000,0
|
|
20241126,165600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,165500,35614643000,211000,211000,211000,211000,0
|
|
20241126,165400,35614643000,211000,211000,211000,211000,0
|
|
20241126,165300,35614643000,211000,211000,211000,211000,0
|
|
20241126,165200,35614643000,211000,211000,211000,211000,0
|
|
20241126,165100,35614643000,211000,211000,211000,211000,0
|
|
20241126,165000,35614643000,211000,211000,211000,211000,0
|
|
20241126,164900,35614643000,211000,211000,211000,211000,0
|
|
20241126,164800,35614643000,211000,211000,211000,211000,0
|
|
20241126,164700,35614643000,211000,211000,211000,211000,0
|
|
20241126,164600,35614643000,211000,211000,211000,211000,0
|
|
20241126,164500,35614643000,211000,211000,211000,211000,0
|
|
20241126,164400,35614643000,211000,211000,211000,211000,0
|
|
20241126,164300,35614643000,211000,211000,211000,211000,0
|
|
20241126,164200,35614643000,211000,211000,211000,211000,0
|
|
20241126,164100,35614643000,211000,211000,211000,211000,0
|
|
20241126,164000,35614643000,211000,211000,211000,211000,0
|
|
20241126,163900,35614643000,211000,211000,211000,211000,0
|
|
20241126,163800,35614643000,211000,211000,211000,211000,0
|
|
20241126,163700,35614643000,211000,211000,211000,211000,0
|
|
20241126,163600,35614643000,211000,211000,211000,211000,0
|
|
20241126,163500,35614643000,211000,211000,211000,211000,0
|
|
20241126,163400,35614643000,211000,211000,211000,211000,0
|
|
20241126,163300,35614643000,211000,211000,211000,211000,0
|
|
20241126,163200,35614643000,211000,211000,211000,211000,0
|
|
20241126,163100,35614643000,211000,211000,211000,211000,0
|
|
20241126,163000,35614643000,211000,211000,211000,211000,0
|
|
20241126,162900,35614643000,211000,211000,211000,211000,0
|
|
20241126,162800,35614643000,211000,211000,211000,211000,0
|
|
20241126,162700,35614643000,211000,211000,211000,211000,0
|
|
20241126,162600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,162500,35614643000,211000,211000,211000,211000,0
|
|
20241126,162400,35614643000,211000,211000,211000,211000,0
|
|
20241126,162300,35614643000,211000,211000,211000,211000,0
|
|
20241126,162200,35614643000,211000,211000,211000,211000,0
|
|
20241126,162100,35614643000,211000,211000,211000,211000,0
|
|
20241126,162000,35614643000,211000,211000,211000,211000,0
|
|
20241126,161900,35614643000,211000,211000,211000,211000,0
|
|
20241126,161800,35614643000,211000,211000,211000,211000,0
|
|
20241126,161700,35614643000,211000,211000,211000,211000,0
|
|
20241126,161600,35614643000,211000,211000,211000,211000,0
|
|
20241126,161500,35614643000,211000,211000,211000,211000,0
|
|
20241126,161400,35614643000,211000,211000,211000,211000,0
|
|
20241126,161300,35614643000,211000,211000,211000,211000,0
|
|
20241126,161200,35614643000,211000,211000,211000,211000,0
|
|
20241126,161100,35614643000,211000,211000,211000,211000,0
|
|
20241126,161000,35614643000,211000,211000,211000,211000,0
|
|
20241126,160900,35614643000,211000,211000,211000,211000,0
|
|
20241126,160800,35614643000,211000,211000,211000,211000,0
|
|
20241126,160700,35614643000,211000,211000,211000,211000,0
|
|
20241126,160600,35614643000,211000,211000,211000,211000,0
|
|
20241126,160500,35614643000,211000,211000,211000,211000,0
|
|
20241126,160400,35614643000,211000,211000,211000,211000,0
|
|
20241126,160300,35614643000,211000,211000,211000,211000,0
|
|
20241126,160200,35614643000,211000,211000,211000,211000,0
|
|
20241126,160100,35614643000,211000,211000,211000,211000,0
|
|
20241126,160000,35614643000,211000,211000,211000,211000,0
|
|
20241126,155900,35614643000,211000,211000,211000,211000,0
|
|
20241126,155800,35614643000,211000,211000,211000,211000,0
|
|
20241126,155700,35614643000,211000,211000,211000,211000,0
|
|
20241126,155600,35614643000,211000,211000,211000,211000,3169
|
|
20241126,155500,35614643000,211000,211000,211000,211000,0
|
|
20241126,155400,35614643000,211000,211000,211000,211000,0
|
|
20241126,155300,35614643000,211000,211000,211000,211000,0
|
|
20241126,155200,35614643000,211000,211000,211000,211000,0
|
|
20241126,155100,35614643000,211000,211000,211000,211000,0
|
|
20241126,155000,35614643000,211000,211000,211000,211000,0
|
|
20241126,154900,35614643000,211000,211000,211000,211000,0
|
|
20241126,154800,35614643000,211000,211000,211000,211000,0
|
|
20241126,154700,35614643000,211000,211000,211000,211000,0
|
|
20241126,154600,35614643000,211000,211000,211000,211000,0
|
|
20241126,154500,35614643000,211000,211000,211000,211000,0
|
|
20241126,154400,35614643000,211000,211000,211000,211000,0
|
|
20241126,154300,35614643000,211000,211000,211000,211000,0
|
|
20241126,154200,35614643000,211000,211000,211000,211000,0
|
|
20241126,154100,35614643000,211000,211000,211000,211000,0
|
|
20241126,154000,35614643000,211000,211000,211000,211000,0
|
|
20241126,153900,35614643000,211000,211000,211000,211000,0
|
|
20241126,153800,35614643000,211000,211000,211000,211000,0
|
|
20241126,153700,35614643000,211000,211000,211000,211000,0
|
|
20241126,153600,35614643000,211000,211000,211000,211000,0
|
|
20241126,153500,35614643000,211000,211000,211000,211000,0
|
|
20241126,153400,35614643000,211000,211000,211000,211000,0
|
|
20241126,153300,35614643000,211000,211000,211000,211000,0
|
|
20241126,153200,35614643000,211000,211000,211000,211000,0
|
|
20241126,153100,35614643000,211000,211000,211000,211000,0
|
|
20241126,153000,35614643000,211000,211000,211000,211000,3169
|
|
20241126,152900,34945984000,211000,211000,211000,211000,0
|
|
20241126,152800,34945984000,211000,211000,211000,211000,0
|
|
20241126,152700,34945984000,211000,211000,211000,211000,0
|
|
20241126,152600,34945984000,211000,211000,211000,211000,0
|
|
20241126,152500,34945984000,211000,211000,211000,211000,0
|
|
20241126,152400,34945984000,211000,211000,211000,211000,0
|
|
20241126,152300,34945984000,211000,211000,211000,211000,0
|
|
20241126,152200,34945984000,211000,211000,211000,211000,0
|
|
20241126,152100,34945984000,211000,211000,211000,211000,0
|
|
20241126,152000,34945984000,211000,211000,211000,211000,0
|
|
20241126,151900,34945984000,211000,211500,211500,211000,360
|
|
20241126,151800,34869947000,211500,211000,211500,211000,301
|
|
20241126,151700,34806396000,211000,211000,212000,211000,328
|
|
20241126,151600,34737035000,211000,211000,212000,211000,158
|
|
20241126,151500,34703641000,211000,211500,212000,211000,108
|
|
20241126,151400,34680807500,211500,212000,212000,211500,404
|
|
20241126,151300,34595333000,212000,211500,212000,211000,155
|
|
20241126,151200,34562530500,211500,211500,212000,211000,281
|
|
20241126,151100,34503105500,211500,212000,212000,211500,599
|
|
20241126,151000,34376396000,211500,212000,212000,211500,486
|
|
20241126,150900,34273563500,211500,211500,212000,211500,129
|
|
20241126,150800,34246237500,211500,211000,211500,211000,424
|
|
20241126,150700,34156583500,211000,211500,211500,211000,299
|
|
20241126,150600,34093364000,211500,211500,211500,211000,111
|
|
20241126,150500,34069892500,211500,211000,211500,210500,1331
|
|
20241126,150400,33788952500,211000,211000,211000,210500,168
|
|
20241126,150300,33753515500,211000,211000,211000,210500,596
|
|
20241126,150200,33627767000,211000,211000,211000,210500,107
|
|
20241126,150100,33605213000,211000,211000,211000,210500,219
|
|
20241126,150000,33559055500,211000,210500,211000,210500,149
|
|
20241126,145900,33527663500,210500,211000,211000,210500,138
|
|
20241126,145800,33498569000,210500,211000,211000,210500,106
|
|
20241126,145700,33476212000,210500,211000,211000,210500,324
|
|
20241126,145600,33407916500,210500,211000,211000,210500,160
|
|
20241126,145500,33374187500,211000,211000,211000,210500,130
|
|
20241126,145400,33346794000,211000,211000,211000,210500,128
|
|
20241126,145300,33319817000,210500,211000,211000,210500,186
|
|
20241126,145200,33280617500,211000,211000,211000,210500,137
|
|
20241126,145100,33251725000,211000,211000,211000,210500,124
|
|
20241126,145000,33225592000,210500,210500,211000,210500,170
|
|
20241126,144900,33189777000,210500,210500,211000,210500,124
|
|
20241126,144800,33163635000,210500,211000,211000,210500,74
|
|
20241126,144700,33148041000,210500,211000,211000,210500,85
|
|
20241126,144600,33130129500,210500,210500,211000,210500,173
|
|
20241126,144500,33093673000,211000,210500,211500,210500,91
|
|
20241126,144400,33074492000,211000,211000,211500,210500,264
|
|
20241126,144300,33018797500,211500,211000,211500,210500,179
|
|
20241126,144200,32981036000,210500,211000,211500,210500,156
|
|
20241126,144100,32948116500,210500,211500,211500,210500,225
|
|
20241126,144000,32900647000,211000,211500,211500,210500,400
|
|
20241126,143900,32816243500,211000,211000,211500,211000,357
|
|
20241126,143800,32740884500,211000,211500,211500,211000,130
|
|
20241126,143700,32713413000,211500,211000,211500,211000,264
|
|
20241126,143600,32657671000,211000,211500,211500,211000,190
|
|
20241126,143500,32617559500,211500,211000,211500,211000,186
|
|
20241126,143400,32578238500,211500,211000,211500,210500,237
|
|
20241126,143300,32528190500,211000,211000,211000,210500,200
|
|
20241126,143200,32486034500,211000,211000,211500,210500,462
|
|
20241126,143100,32388547500,211000,211000,211500,210500,648
|
|
20241126,143000,32251789000,211000,211500,211500,211000,310
|
|
20241126,142900,32186359500,211500,211000,211500,211000,80
|
|
20241126,142800,32169453500,211500,211500,211500,211000,131
|
|
20241126,142700,32141777500,211500,211000,211500,211000,392
|
|
20241126,142600,32059032000,211500,211000,211500,211000,77
|
|
20241126,142500,32042771500,211000,211000,211500,211000,132
|
|
20241126,142400,32014884000,211000,210500,211500,210500,193
|
|
20241126,142300,31974137500,210500,211000,211500,210500,348
|
|
20241126,142200,31900713500,211500,210500,211500,210500,302
|
|
20241126,142100,31837024000,211000,211000,211000,210500,99
|
|
20241126,142000,31816147000,211000,210500,211000,210500,152
|
|
20241126,141900,31784123500,211000,211000,211500,210500,218
|
|
20241126,141800,31738144500,211000,210500,211000,210500,99
|
|
20241126,141700,31717270500,210500,210500,211500,210500,356
|
|
20241126,141600,31642278000,211000,211000,211000,210500,108
|
|
20241126,141500,31619504500,211000,210500,211000,210500,159
|
|
20241126,141400,31585990000,211000,210500,211000,210500,145
|
|
20241126,141300,31555438500,210500,211000,211500,210500,379
|
|
20241126,141200,31475500500,210500,210500,211000,210500,94
|
|
20241126,141100,31455685500,211000,210500,211000,210500,209
|
|
20241126,141000,31411602500,211000,210500,211000,210500,93
|
|
20241126,140900,31392000500,211000,211000,211000,210500,80
|
|
20241126,140800,31375130500,211000,210500,211000,210500,227
|
|
20241126,140700,31327266500,211000,210500,211500,210500,428
|
|
20241126,140600,31236951500,210500,210500,211000,210500,165
|
|
20241126,140500,31202144500,210500,211000,211000,210500,163
|
|
20241126,140400,31167766000,211000,211000,211000,210500,746
|
|
20241126,140300,31010404500,211000,211000,211500,211000,151
|
|
20241126,140200,30978526000,211500,211000,211500,211000,106
|
|
20241126,140100,30956133500,211500,211500,211500,211000,254
|
|
20241126,140000,30902494500,211500,211500,211500,211000,142
|
|
20241126,135900,30872505000,211500,211500,211500,211000,123
|
|
20241126,135800,30846507500,211500,211000,211500,211000,181
|
|
20241126,135700,30808293000,211500,211500,211500,211000,291
|
|
20241126,135600,30746817500,211500,211500,211500,211000,121
|
|
20241126,135500,30721240000,211000,211500,211500,211000,149
|
|
20241126,135400,30689751500,211500,211000,211500,211000,174
|
|
20241126,135300,30653007500,211000,211500,212000,211000,468
|
|
20241126,135200,30554056500,212000,211500,212000,211500,275
|
|
20241126,135100,30495828500,211500,212000,212000,211500,213
|
|
20241126,135000,30450758500,212000,211500,212000,211500,109
|
|
20241126,134900,30427675000,212000,212000,212000,211500,165
|
|
20241126,134800,30392724000,211500,211500,212000,211500,88
|
|
20241126,134700,30374079000,212000,211000,212000,211000,1070
|
|
20241126,134600,30147745500,211500,211000,211500,211000,391
|
|
20241126,134500,30065108000,211500,211000,211500,211000,90
|
|
20241126,134400,30046089000,211500,211000,211500,211000,120
|
|
20241126,134300,30020726500,211500,211500,211500,211000,91
|
|
20241126,134200,30001487500,211500,211500,211500,211000,177
|
|
20241126,134100,29964123000,211000,211000,211500,211000,184
|
|
20241126,134000,29925291000,211000,211500,211500,211000,100
|
|
20241126,133900,29904152000,211500,211500,211500,211000,146
|
|
20241126,133800,29873312000,211000,211500,211500,211000,124
|
|
20241126,133700,29847133500,211500,211000,211500,211000,172
|
|
20241126,133600,29810817500,211000,211500,211500,211000,199
|
|
20241126,133500,29768790500,211000,211500,211500,211000,82
|
|
20241126,133400,29751465500,211500,211000,211500,210500,506
|
|
20241126,133300,29644683000,210500,211000,211000,210500,103
|
|
20241126,133200,29622963000,210500,211000,211000,210500,97
|
|
20241126,133100,29602511500,211000,210500,211000,210500,92
|
|
20241126,133000,29583122500,211000,211000,211000,210500,111
|
|
20241126,132900,29559729500,210500,211000,211000,210500,102
|
|
20241126,132800,29538217000,211000,210500,211000,210500,165
|
|
20241126,132700,29503462000,211000,210000,211000,210000,245
|
|
20241126,132600,29451896500,210000,210000,210500,210000,157
|
|
20241126,132500,29418892000,210500,210500,210500,210000,95
|
|
20241126,132400,29398914500,210000,210500,210500,210000,80
|
|
20241126,132300,29382105000,210500,210000,210500,210000,167
|
|
20241126,132200,29346999500,210500,210000,210500,210000,109
|
|
20241126,132100,29324075500,210500,210000,210500,210000,293
|
|
20241126,132000,29262461500,210000,210000,210500,210000,125
|
|
20241126,131900,29236184000,210000,210000,210500,210000,791
|
|
20241126,131800,29070040500,210000,210500,211000,210000,92
|
|
20241126,131700,29050681000,211000,211000,211000,210500,117
|
|
20241126,131600,29026043000,210500,210500,211000,210000,117
|
|
20241126,131500,29001418000,210500,210500,211000,210500,222
|
|
20241126,131400,28954662000,211000,211000,211000,210500,182
|
|
20241126,131300,28916324000,211000,210500,211000,210500,72
|
|
20241126,131200,28901151000,211000,211000,211000,210500,218
|
|
20241126,131100,28855238000,210500,210500,211000,210500,107
|
|
20241126,131000,28832699000,210500,210500,211000,210500,206
|
|
20241126,130900,28789304500,211000,210500,211000,210500,107
|
|
20241126,130800,28766761000,210500,211500,211500,210500,590
|
|
20241126,130700,28642291500,211000,211000,211500,211000,296
|
|
20241126,130600,28579706000,211000,211500,211500,211000,115
|
|
20241126,130500,28555425500,211000,211000,211500,211000,228
|
|
20241126,130400,28507236000,211500,211000,211500,211000,147
|
|
20241126,130300,28476193500,211500,211000,211500,211000,62
|
|
20241126,130200,28463101500,211500,211000,211500,211000,172
|
|
20241126,130100,28426785500,211000,211500,211500,211000,471
|
|
20241126,130000,28327257500,211000,211000,211500,211000,251
|
|
20241126,125900,28274273500,211500,211000,211500,211000,145
|
|
20241126,125800,28243667500,211500,211000,211500,210500,130
|
|
20241126,125700,28216218000,211000,210500,211000,210500,115
|
|
20241126,125600,28191987000,210500,210500,211500,210500,104
|
|
20241126,125500,28170060500,211000,211000,211000,210000,506
|
|
20241126,125400,28063383000,210500,210500,211000,210500,88
|
|
20241126,125300,28044837500,210500,210500,211000,210000,190
|
|
20241126,125200,28004796000,210500,210500,211000,210000,175
|
|
20241126,125100,27967967000,210500,210500,211000,210500,179
|
|
20241126,125000,27930222500,211000,210500,211000,210500,126
|
|
20241126,124900,27903672500,210500,210000,211000,210000,106
|
|
20241126,124800,27881382500,210000,210500,210500,210000,195
|
|
20241126,124700,27840384500,210500,210500,211000,210000,112
|
|
20241126,124600,27816813000,210500,210500,211000,210500,154
|
|
20241126,124500,27784373500,210500,210500,211000,210500,250
|
|
20241126,124400,27731722000,210500,210000,210500,210000,205
|
|
20241126,124300,27688624000,210000,210500,210500,210000,143
|
|
20241126,124200,27658565500,210000,210000,210500,210000,151
|
|
20241126,124100,27626841500,210000,210500,210500,210000,139
|
|
20241126,124000,27597620500,210500,210000,210500,210000,128
|
|
20241126,123900,27570703500,210000,210500,210500,210000,100
|
|
20241126,123800,27549684000,210500,210000,210500,210000,124
|
|
20241126,123700,27523621500,210000,210500,210500,210000,161
|
|
20241126,123600,27489788000,210500,210500,211000,210000,647
|
|
20241126,123500,27353625000,210500,211000,211000,210500,171
|
|
20241126,123400,27317596000,210500,211000,211000,210500,233
|
|
20241126,123300,27268470000,211000,211000,211500,211000,134
|
|
20241126,123200,27240186500,211000,211000,211500,211000,188
|
|
20241126,123100,27200499000,211500,211000,211500,211000,85
|
|
20241126,123000,27182541000,211000,211500,211500,211000,202
|
|
20241126,122900,27139894500,211500,212000,212000,211000,207
|
|
20241126,122800,27096176500,212000,211000,212000,211000,197
|
|
20241126,122700,27054534000,211000,211000,211500,211000,86
|
|
20241126,122600,27036367500,211500,211000,211500,210500,252
|
|
20241126,122500,26983160500,211000,210500,211000,210500,137
|
|
20241126,122400,26954275500,211000,210500,211000,210500,151
|
|
20241126,122300,26922453500,211000,210500,211000,210500,186
|
|
20241126,122200,26883275500,211000,210500,211000,210500,261
|
|
20241126,122100,26828302000,210500,211000,211000,210500,215
|
|
20241126,122000,26782946500,211000,211000,211000,210500,108
|
|
20241126,121900,26760186500,211000,210500,211000,210500,107
|
|
20241126,121800,26737628000,211000,211500,211500,210500,118
|
|
20241126,121700,26712723500,211500,211500,211500,210500,90
|
|
20241126,121600,26693748000,211500,210500,211500,210500,132
|
|
20241126,121500,26665888500,211000,211500,211500,210500,134
|
|
20241126,121400,26637613000,211000,211000,211500,211000,151
|
|
20241126,121300,26605739000,211500,211500,211500,211000,208
|
|
20241126,121200,26561763000,210500,211000,211000,210500,73
|
|
20241126,121100,26546379500,211500,211000,211500,210500,102
|
|
20241126,121000,26524849000,211500,211000,211500,211000,166
|
|
20241126,120900,26489788000,211000,211000,211500,210500,239
|
|
20241126,120800,26439313500,211000,210500,211000,210500,162
|
|
20241126,120700,26405159500,210500,211000,211000,210500,174
|
|
20241126,120600,26368482500,211000,211000,211000,210500,150
|
|
20241126,120500,26336872500,210500,211000,211000,210500,77
|
|
20241126,120400,26320646000,211000,210500,211000,210500,298
|
|
20241126,120300,26257890500,211000,210500,211000,210500,105
|
|
20241126,120200,26235764000,210500,210500,211000,210500,133
|
|
20241126,120100,26207746000,211000,211500,211500,210500,230
|
|
20241126,120000,26159213500,211500,211000,211500,211000,337
|
|
20241126,115900,26088058000,211500,211500,212000,211000,193
|
|
20241126,115800,26047275000,211500,212000,212000,211000,414
|
|
20241126,115700,25959673500,211500,212000,212000,211500,392
|
|
20241126,115600,25876698500,212000,211500,212000,211000,403
|
|
20241126,115500,25791371500,211500,212000,212000,211000,386
|
|
20241126,115400,25709672000,211500,211500,212000,211000,256
|
|
20241126,115300,25655510000,211500,211500,212000,211000,243
|
|
20241126,115200,25604154500,211000,211000,211500,211000,371
|
|
20241126,115100,25525773000,211000,212000,212000,211000,417
|
|
20241126,115000,25437694000,211500,211500,212000,211000,232
|
|
20241126,114900,25388628500,211500,212000,212000,211000,300
|
|
20241126,114800,25325177000,212000,211500,212000,211500,619
|
|
20241126,114700,25194100500,212000,212000,212000,211500,333
|
|
20241126,114600,25123554500,212000,212000,212000,211500,415
|
|
20241126,114500,25035702500,212000,211500,212000,211000,471
|
|
20241126,114400,24935933500,211000,211000,211500,210500,407
|
|
20241126,114300,24850003500,211000,211000,211500,211000,275
|
|
20241126,114200,24791924500,211000,211500,211500,211000,368
|
|
20241126,114100,24714224500,211500,211500,212000,211000,217
|
|
20241126,114000,24668343000,211500,211000,212000,211000,314
|
|
20241126,113900,24602023000,211500,211500,212000,211000,392
|
|
20241126,113800,24519187500,211500,211500,212000,211000,339
|
|
20241126,113700,24447467500,211500,211500,212000,211000,329
|
|
20241126,113600,24377819500,211500,212000,212500,211500,345
|
|
20241126,113500,24304714000,212500,212500,212500,211500,823
|
|
20241126,113400,24130217000,212500,211000,212500,210500,3964
|
|
20241126,113300,23291423000,211000,210500,211000,209500,1037
|
|
20241126,113200,23073068500,210500,209500,210500,209500,391
|
|
20241126,113100,22990968500,209500,209500,210500,209000,696
|
|
20241126,113000,22844864000,209500,210000,210000,209500,359
|
|
20241126,112900,22769589000,209500,209500,210000,209500,349
|
|
20241126,112800,22696430500,209500,209500,210000,209500,482
|
|
20241126,112700,22595391500,209500,209500,210000,209500,328
|
|
20241126,112600,22526596500,210000,209500,210000,209500,413
|
|
20241126,112500,22440019500,209500,210000,210000,209500,220
|
|
20241126,112400,22393867500,210000,209500,210000,209500,742
|
|
20241126,112300,22238197000,210000,209500,210000,209500,287
|
|
20241126,112200,22178017500,210000,209500,210000,209000,820
|
|
20241126,112100,22006219000,209500,209000,209500,209000,521
|
|
20241126,112000,21897180000,209000,209500,209500,209000,337
|
|
20241126,111900,21826677000,209000,209500,209500,209000,445
|
|
20241126,111800,21733620000,209000,209500,209500,209000,390
|
|
20241126,111700,21652051000,209500,209000,209500,209000,640
|
|
20241126,111600,21518134500,209500,209000,209500,209000,448
|
|
20241126,111500,21424436000,209500,209500,210000,209000,442
|
|
20241126,111400,21331925000,209500,210000,210000,209500,317
|
|
20241126,111300,21265462000,209500,210000,210000,209500,411
|
|
20241126,111200,21179294500,210000,209500,210000,209500,409
|
|
20241126,111100,21093548000,209500,210000,210000,209500,358
|
|
20241126,111000,21018491500,210000,209500,210000,209500,440
|
|
20241126,110900,20926240500,209500,209500,210000,209500,355
|
|
20241126,110800,20851832500,210000,210000,210000,209500,442
|
|
20241126,110700,20759165000,209500,210000,210000,209500,686
|
|
20241126,110600,20615325000,209500,210000,210500,209500,462
|
|
20241126,110500,20518466000,209500,210500,210500,209500,567
|
|
20241126,110400,20399525000,210500,210000,210500,210000,363
|
|
20241126,110300,20323244500,210000,210500,210500,210000,1161
|
|
20241126,110200,20078981500,211000,211000,211000,210500,559
|
|
20241126,110100,19961256000,210500,210000,211000,210000,1376
|
|
20241126,110000,19671521000,210000,210000,210500,210000,360
|
|
20241126,105900,19595823500,210000,210000,210500,209500,488
|
|
20241126,105800,19493309500,210000,210500,210500,209500,272
|
|
20241126,105700,19436247000,210500,209500,210500,209500,1058
|
|
20241126,105600,19214210500,209500,209000,210000,209000,633
|
|
20241126,105500,19081737000,209000,209000,209500,209000,336
|
|
20241126,105400,19011477000,209000,209000,210000,209000,238
|
|
20241126,105300,18961691000,209000,209500,210000,209000,358
|
|
20241126,105200,18886721500,210000,209500,210000,209500,315
|
|
20241126,105100,18820677500,209500,210000,210000,209500,303
|
|
20241126,105000,18757173500,210000,209000,210500,209000,4704
|
|
20241126,104900,17769664500,209000,208500,209500,208500,300
|
|
20241126,104800,17706907000,208500,209000,209500,208500,971
|
|
20241126,104700,17504019000,209000,209500,209500,209000,474
|
|
20241126,104600,17404862000,209500,209000,210000,209000,372
|
|
20241126,104500,17326927500,209500,209500,210000,209000,728
|
|
20241126,104400,17174331500,210000,209500,210000,209000,1532
|
|
20241126,104300,16853332000,209500,208500,209500,208500,1172
|
|
20241126,104200,16608418500,209000,208500,209000,208500,340
|
|
20241126,104100,16537506500,208500,208500,209000,208000,1026
|
|
20241126,104000,16323613500,208000,208000,208500,208000,280
|
|
20241126,103900,16265314500,208500,208000,208500,208000,268
|
|
20241126,103800,16209537000,208000,208000,208500,208000,728
|
|
20241126,103700,16057855500,208500,208000,208500,208000,300
|
|
20241126,103600,15995423500,208000,208000,208500,208000,348
|
|
20241126,103500,15922969500,208500,208000,208500,208000,378
|
|
20241126,103400,15844320500,208500,208500,208500,208000,243
|
|
20241126,103300,15793706500,208500,208000,208500,208000,122
|
|
20241126,103200,15768311500,208000,208000,208500,208000,1387
|
|
20241126,103100,15479785000,208500,208500,209000,208000,402
|
|
20241126,103000,15395949500,209000,209000,209000,208500,347
|
|
20241126,102900,15323577500,209000,208500,209000,208500,299
|
|
20241126,102800,15261224500,209000,208000,209000,208000,782
|
|
20241126,102700,15098144500,208500,208000,208500,208000,704
|
|
20241126,102600,14951682000,208500,208000,208500,208000,719
|
|
20241126,102500,14802106000,208500,208000,208500,207500,1138
|
|
20241126,102400,14565393500,208000,209000,209000,207500,918
|
|
20241126,102300,14374491000,209000,208500,209000,207500,3632
|
|
20241126,102200,13618792500,209000,209000,209000,208000,472
|
|
20241126,102100,13520370500,209000,208500,209000,208000,482
|
|
20241126,102000,13419926000,208500,209000,209000,208000,1812
|
|
20241126,101900,13042196500,208500,209500,209500,208500,792
|
|
20241126,101800,12876870500,209000,209500,209500,209000,320
|
|
20241126,101700,12809944000,209000,209500,210000,209000,689
|
|
20241126,101600,12665710000,209500,210000,210000,209000,228
|
|
20241126,101500,12617904500,209500,209500,209500,209000,485
|
|
20241126,101400,12516484500,209500,209500,209500,209000,559
|
|
20241126,101300,12399585500,209500,209500,209500,209000,511
|
|
20241126,101200,12292651500,209500,210000,210000,209500,402
|
|
20241126,101100,12208387000,210000,210000,210500,209500,531
|
|
20241126,101000,12097011500,210500,210000,210500,209500,808
|
|
20241126,100900,11927416000,209500,209000,210000,209000,427
|
|
20241126,100800,11837905500,209500,209500,209500,209000,463
|
|
20241126,100700,11740991500,209000,209000,209500,209000,547
|
|
20241126,100600,11626627000,209500,208500,209500,208500,1040
|
|
20241126,100500,11409296500,209000,209000,209500,209000,2316
|
|
20241126,100400,10925180000,209500,210000,210000,209000,1331
|
|
20241126,100300,10646490000,209500,209500,210000,209500,339
|
|
20241126,100200,10575439000,210000,210000,210000,209500,391
|
|
20241126,100100,10493406500,210000,209500,210000,209500,881
|
|
20241126,100000,10308778000,209500,210500,210500,209500,1700
|
|
20241126,095900,9951598500,211000,211500,211500,210500,661
|
|
20241126,095800,9812309500,211000,211000,211500,210500,345
|
|
20241126,095700,9739580000,211000,210500,211500,210500,898
|
|
20241126,095600,9550163500,211000,210500,211000,210500,373
|
|
20241126,095500,9471560500,210500,211000,211000,210500,241
|
|
20241126,095400,9420773500,211000,211000,211000,210500,242
|
|
20241126,095300,9369738000,211000,210500,211000,210500,379
|
|
20241126,095200,9289911000,210500,211000,211000,210500,446
|
|
20241126,095100,9195971000,210500,211000,211000,210500,451
|
|
20241126,095000,9100989000,211000,211000,211000,210500,731
|
|
20241126,094900,8946915500,210500,211000,211000,210500,220
|
|
20241126,094800,8900556000,211000,210500,211000,210500,215
|
|
20241126,094700,8855244500,210500,211000,211000,210500,183
|
|
20241126,094600,8816668000,211000,211500,211500,210500,251
|
|
20241126,094500,8763735000,211500,210500,211500,210500,1361
|
|
20241126,094400,8476982500,210500,211000,211000,210000,301
|
|
20241126,094300,8413646000,210000,211000,211000,210000,402
|
|
20241126,094200,8329079500,210500,210000,211000,209500,749
|
|
20241126,094100,8171790000,209500,210000,210000,209500,2205
|
|
20241126,094000,7709796000,210000,209500,210000,209500,2389
|
|
20241126,093900,7209227000,209500,210000,210000,209500,650
|
|
20241126,093800,7072944500,210000,210000,210500,209500,1906
|
|
20241126,093700,6672835000,210500,210500,210500,210000,323
|
|
20241126,093600,6604942500,210000,210500,210500,210000,337
|
|
20241126,093500,6534070000,210500,210500,210500,210000,1306
|
|
20241126,093400,6259563000,210000,210500,211000,210000,1631
|
|
20241126,093300,5916491000,210500,211000,211500,210500,1465
|
|
20241126,093200,5607291000,211500,211500,212000,211500,1074
|
|
20241126,093100,5380091000,211500,212000,212000,211500,358
|
|
20241126,093000,5304293000,212000,211500,212000,211500,247
|
|
20241126,092900,5251989000,212000,212000,212000,211500,321
|
|
20241126,092800,5183989000,212000,212000,212500,212000,649
|
|
20241126,092700,5046350500,212500,212500,212500,212000,256
|
|
20241126,092600,4992008500,212500,212000,212500,212000,605
|
|
20241126,092500,4863680500,212500,212500,212500,212000,316
|
|
20241126,092400,4796566500,212500,212500,212500,212000,467
|
|
20241126,092300,4697468500,212500,212000,212500,211500,286
|
|
20241126,092200,4636812500,212000,211500,212500,211500,370
|
|
20241126,092100,4558397500,212000,212000,212000,211500,281
|
|
20241126,092000,4498933000,212000,212000,212000,211500,581
|
|
20241126,091900,4375838000,212500,212500,212500,212000,897
|
|
20241126,091800,4185656000,212000,212000,212500,211500,639
|
|
20241126,091700,4050182500,212000,212000,212500,211500,807
|
|
20241126,091600,3879132000,212000,212500,212500,212000,796
|
|
20241126,091500,3710167500,212500,213000,213000,212000,1479
|
|
20241126,091400,3395522000,212500,212000,213000,212000,522
|
|
20241126,091300,3284676000,212000,212000,212500,211500,660
|
|
20241126,091200,3144818500,212000,212000,212500,211500,786
|
|
20241126,091100,2978176000,211500,211500,212000,211000,647
|
|
20241126,091000,2841353000,211500,211500,212000,211000,541
|
|
20241126,090900,2726850000,211500,211000,211500,210500,544
|
|
20241126,090800,2612052500,211000,211500,212000,211000,372
|
|
20241126,090700,2533393000,211500,210000,212000,210000,2682
|
|
20241126,090600,1968905000,210000,210000,210500,210000,1043
|
|
20241126,090500,1749764500,210500,211000,211500,210000,1577
|
|
20241126,090400,1417831000,211000,211000,211500,210500,1031
|
|
20241126,090300,1200519500,211500,211500,212000,210500,1774
|
|
20241126,090200,825589000,211500,210500,211500,210500,888
|
|
20241126,090100,638404500,210500,211500,211500,210500,1508
|
|
20241126,090000,320480000,211500,211000,211500,211000,1449
|