755 lines
44 KiB
CSV
755 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,213200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,213100,49436717000,211500,211500,211500,211500,0
|
|
20241127,213000,49436717000,211500,211500,211500,211500,0
|
|
20241127,212900,49436717000,211500,211500,211500,211500,0
|
|
20241127,212800,49436717000,211500,211500,211500,211500,0
|
|
20241127,212700,49436717000,211500,211500,211500,211500,0
|
|
20241127,212600,49436717000,211500,211500,211500,211500,0
|
|
20241127,212500,49436717000,211500,211500,211500,211500,0
|
|
20241127,212400,49436717000,211500,211500,211500,211500,0
|
|
20241127,212300,49436717000,211500,211500,211500,211500,0
|
|
20241127,212200,49436717000,211500,211500,211500,211500,0
|
|
20241127,212100,49436717000,211500,211500,211500,211500,0
|
|
20241127,212000,49436717000,211500,211500,211500,211500,0
|
|
20241127,211900,49436717000,211500,211500,211500,211500,0
|
|
20241127,211800,49436717000,211500,211500,211500,211500,0
|
|
20241127,211700,49436717000,211500,211500,211500,211500,0
|
|
20241127,211600,49436717000,211500,211500,211500,211500,0
|
|
20241127,211500,49436717000,211500,211500,211500,211500,0
|
|
20241127,211400,49436717000,211500,211500,211500,211500,0
|
|
20241127,211300,49436717000,211500,211500,211500,211500,0
|
|
20241127,211200,49436717000,211500,211500,211500,211500,0
|
|
20241127,211100,49436717000,211500,211500,211500,211500,0
|
|
20241127,211000,49436717000,211500,211500,211500,211500,0
|
|
20241127,210900,49436717000,211500,211500,211500,211500,0
|
|
20241127,210800,49436717000,211500,211500,211500,211500,0
|
|
20241127,210700,49436717000,211500,211500,211500,211500,0
|
|
20241127,210600,49436717000,211500,211500,211500,211500,0
|
|
20241127,210500,49436717000,211500,211500,211500,211500,0
|
|
20241127,210400,49436717000,211500,211500,211500,211500,0
|
|
20241127,210300,49436717000,211500,211500,211500,211500,0
|
|
20241127,210200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,210100,49436717000,211500,211500,211500,211500,0
|
|
20241127,210000,49436717000,211500,211500,211500,211500,0
|
|
20241127,205900,49436717000,211500,211500,211500,211500,0
|
|
20241127,205800,49436717000,211500,211500,211500,211500,0
|
|
20241127,205700,49436717000,211500,211500,211500,211500,0
|
|
20241127,205600,49436717000,211500,211500,211500,211500,0
|
|
20241127,205500,49436717000,211500,211500,211500,211500,0
|
|
20241127,205400,49436717000,211500,211500,211500,211500,0
|
|
20241127,205300,49436717000,211500,211500,211500,211500,0
|
|
20241127,205200,49436717000,211500,211500,211500,211500,0
|
|
20241127,205100,49436717000,211500,211500,211500,211500,0
|
|
20241127,205000,49436717000,211500,211500,211500,211500,0
|
|
20241127,204900,49436717000,211500,211500,211500,211500,0
|
|
20241127,204800,49436717000,211500,211500,211500,211500,0
|
|
20241127,204700,49436717000,211500,211500,211500,211500,0
|
|
20241127,204600,49436717000,211500,211500,211500,211500,0
|
|
20241127,204500,49436717000,211500,211500,211500,211500,0
|
|
20241127,204400,49436717000,211500,211500,211500,211500,0
|
|
20241127,204300,49436717000,211500,211500,211500,211500,0
|
|
20241127,204200,49436717000,211500,211500,211500,211500,0
|
|
20241127,204100,49436717000,211500,211500,211500,211500,0
|
|
20241127,204000,49436717000,211500,211500,211500,211500,0
|
|
20241127,203900,49436717000,211500,211500,211500,211500,0
|
|
20241127,203800,49436717000,211500,211500,211500,211500,0
|
|
20241127,203700,49436717000,211500,211500,211500,211500,0
|
|
20241127,203600,49436717000,211500,211500,211500,211500,0
|
|
20241127,203500,49436717000,211500,211500,211500,211500,0
|
|
20241127,203400,49436717000,211500,211500,211500,211500,0
|
|
20241127,203300,49436717000,211500,211500,211500,211500,0
|
|
20241127,203200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,203100,49436717000,211500,211500,211500,211500,0
|
|
20241127,203000,49436717000,211500,211500,211500,211500,0
|
|
20241127,202900,49436717000,211500,211500,211500,211500,0
|
|
20241127,202800,49436717000,211500,211500,211500,211500,0
|
|
20241127,202700,49436717000,211500,211500,211500,211500,0
|
|
20241127,202600,49436717000,211500,211500,211500,211500,0
|
|
20241127,202500,49436717000,211500,211500,211500,211500,0
|
|
20241127,202400,49436717000,211500,211500,211500,211500,0
|
|
20241127,202300,49436717000,211500,211500,211500,211500,0
|
|
20241127,202200,49436717000,211500,211500,211500,211500,0
|
|
20241127,202100,49436717000,211500,211500,211500,211500,0
|
|
20241127,202000,49436717000,211500,211500,211500,211500,0
|
|
20241127,201900,49436717000,211500,211500,211500,211500,0
|
|
20241127,201800,49436717000,211500,211500,211500,211500,0
|
|
20241127,201700,49436717000,211500,211500,211500,211500,0
|
|
20241127,201600,49436717000,211500,211500,211500,211500,0
|
|
20241127,201500,49436717000,211500,211500,211500,211500,0
|
|
20241127,201400,49436717000,211500,211500,211500,211500,0
|
|
20241127,201300,49436717000,211500,211500,211500,211500,0
|
|
20241127,201200,49436717000,211500,211500,211500,211500,0
|
|
20241127,201100,49436717000,211500,211500,211500,211500,0
|
|
20241127,201000,49436717000,211500,211500,211500,211500,0
|
|
20241127,200900,49436717000,211500,211500,211500,211500,0
|
|
20241127,200800,49436717000,211500,211500,211500,211500,0
|
|
20241127,200700,49436717000,211500,211500,211500,211500,0
|
|
20241127,200600,49436717000,211500,211500,211500,211500,0
|
|
20241127,200500,49436717000,211500,211500,211500,211500,0
|
|
20241127,200400,49436717000,211500,211500,211500,211500,0
|
|
20241127,200300,49436717000,211500,211500,211500,211500,0
|
|
20241127,200200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,200100,49436717000,211500,211500,211500,211500,0
|
|
20241127,200000,49436717000,211500,211500,211500,211500,0
|
|
20241127,195900,49436717000,211500,211500,211500,211500,0
|
|
20241127,195800,49436717000,211500,211500,211500,211500,0
|
|
20241127,195700,49436717000,211500,211500,211500,211500,0
|
|
20241127,195600,49436717000,211500,211500,211500,211500,0
|
|
20241127,195500,49436717000,211500,211500,211500,211500,0
|
|
20241127,195400,49436717000,211500,211500,211500,211500,0
|
|
20241127,195300,49436717000,211500,211500,211500,211500,0
|
|
20241127,195200,49436717000,211500,211500,211500,211500,0
|
|
20241127,195100,49436717000,211500,211500,211500,211500,0
|
|
20241127,195000,49436717000,211500,211500,211500,211500,0
|
|
20241127,194900,49436717000,211500,211500,211500,211500,0
|
|
20241127,194800,49436717000,211500,211500,211500,211500,0
|
|
20241127,194700,49436717000,211500,211500,211500,211500,0
|
|
20241127,194600,49436717000,211500,211500,211500,211500,0
|
|
20241127,194500,49436717000,211500,211500,211500,211500,0
|
|
20241127,194400,49436717000,211500,211500,211500,211500,0
|
|
20241127,194300,49436717000,211500,211500,211500,211500,0
|
|
20241127,194200,49436717000,211500,211500,211500,211500,0
|
|
20241127,194100,49436717000,211500,211500,211500,211500,0
|
|
20241127,194000,49436717000,211500,211500,211500,211500,0
|
|
20241127,193900,49436717000,211500,211500,211500,211500,0
|
|
20241127,193800,49436717000,211500,211500,211500,211500,0
|
|
20241127,193700,49436717000,211500,211500,211500,211500,0
|
|
20241127,193600,49436717000,211500,211500,211500,211500,0
|
|
20241127,193500,49436717000,211500,211500,211500,211500,0
|
|
20241127,193400,49436717000,211500,211500,211500,211500,0
|
|
20241127,193300,49436717000,211500,211500,211500,211500,0
|
|
20241127,193200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,193100,49436717000,211500,211500,211500,211500,0
|
|
20241127,193000,49436717000,211500,211500,211500,211500,0
|
|
20241127,192900,49436717000,211500,211500,211500,211500,0
|
|
20241127,192800,49436717000,211500,211500,211500,211500,0
|
|
20241127,192700,49436717000,211500,211500,211500,211500,0
|
|
20241127,192600,49436717000,211500,211500,211500,211500,0
|
|
20241127,192500,49436717000,211500,211500,211500,211500,0
|
|
20241127,192400,49436717000,211500,211500,211500,211500,0
|
|
20241127,192300,49436717000,211500,211500,211500,211500,0
|
|
20241127,192200,49436717000,211500,211500,211500,211500,0
|
|
20241127,192100,49436717000,211500,211500,211500,211500,0
|
|
20241127,192000,49436717000,211500,211500,211500,211500,0
|
|
20241127,191900,49436717000,211500,211500,211500,211500,0
|
|
20241127,191800,49436717000,211500,211500,211500,211500,0
|
|
20241127,191700,49436717000,211500,211500,211500,211500,0
|
|
20241127,191600,49436717000,211500,211500,211500,211500,0
|
|
20241127,191500,49436717000,211500,211500,211500,211500,0
|
|
20241127,191400,49436717000,211500,211500,211500,211500,0
|
|
20241127,191300,49436717000,211500,211500,211500,211500,0
|
|
20241127,191200,49436717000,211500,211500,211500,211500,0
|
|
20241127,191100,49436717000,211500,211500,211500,211500,0
|
|
20241127,191000,49436717000,211500,211500,211500,211500,0
|
|
20241127,190900,49436717000,211500,211500,211500,211500,0
|
|
20241127,190800,49436717000,211500,211500,211500,211500,0
|
|
20241127,190700,49436717000,211500,211500,211500,211500,0
|
|
20241127,190600,49436717000,211500,211500,211500,211500,0
|
|
20241127,190500,49436717000,211500,211500,211500,211500,0
|
|
20241127,190400,49436717000,211500,211500,211500,211500,0
|
|
20241127,190300,49436717000,211500,211500,211500,211500,0
|
|
20241127,190200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,190100,49436717000,211500,211500,211500,211500,0
|
|
20241127,190000,49436717000,211500,211500,211500,211500,0
|
|
20241127,185900,49436717000,211500,211500,211500,211500,0
|
|
20241127,185800,49436717000,211500,211500,211500,211500,0
|
|
20241127,185700,49436717000,211500,211500,211500,211500,0
|
|
20241127,185600,49436717000,211500,211500,211500,211500,0
|
|
20241127,185500,49436717000,211500,211500,211500,211500,0
|
|
20241127,185400,49436717000,211500,211500,211500,211500,0
|
|
20241127,185300,49436717000,211500,211500,211500,211500,0
|
|
20241127,185200,49436717000,211500,211500,211500,211500,0
|
|
20241127,185100,49436717000,211500,211500,211500,211500,0
|
|
20241127,185000,49436717000,211500,211500,211500,211500,0
|
|
20241127,184900,49436717000,211500,211500,211500,211500,0
|
|
20241127,184800,49436717000,211500,211500,211500,211500,0
|
|
20241127,184700,49436717000,211500,211500,211500,211500,0
|
|
20241127,184600,49436717000,211500,211500,211500,211500,0
|
|
20241127,184500,49436717000,211500,211500,211500,211500,0
|
|
20241127,184400,49436717000,211500,211500,211500,211500,0
|
|
20241127,184300,49436717000,211500,211500,211500,211500,0
|
|
20241127,184200,49436717000,211500,211500,211500,211500,0
|
|
20241127,184100,49436717000,211500,211500,211500,211500,0
|
|
20241127,184000,49436717000,211500,211500,211500,211500,0
|
|
20241127,183900,49436717000,211500,211500,211500,211500,0
|
|
20241127,183800,49436717000,211500,211500,211500,211500,0
|
|
20241127,183700,49436717000,211500,211500,211500,211500,0
|
|
20241127,183600,49436717000,211500,211500,211500,211500,0
|
|
20241127,183500,49436717000,211500,211500,211500,211500,0
|
|
20241127,183400,49436717000,211500,211500,211500,211500,0
|
|
20241127,183300,49436717000,211500,211500,211500,211500,0
|
|
20241127,183200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,183100,49436717000,211500,211500,211500,211500,0
|
|
20241127,183000,49436717000,211500,211500,211500,211500,0
|
|
20241127,182900,49436717000,211500,211500,211500,211500,0
|
|
20241127,182800,49436717000,211500,211500,211500,211500,0
|
|
20241127,182700,49436717000,211500,211500,211500,211500,0
|
|
20241127,182600,49436717000,211500,211500,211500,211500,0
|
|
20241127,182500,49436717000,211500,211500,211500,211500,0
|
|
20241127,182400,49436717000,211500,211500,211500,211500,0
|
|
20241127,182300,49436717000,211500,211500,211500,211500,0
|
|
20241127,182200,49436717000,211500,211500,211500,211500,0
|
|
20241127,182100,49436717000,211500,211500,211500,211500,0
|
|
20241127,182000,49436717000,211500,211500,211500,211500,0
|
|
20241127,181900,49436717000,211500,211500,211500,211500,0
|
|
20241127,181800,49436717000,211500,211500,211500,211500,0
|
|
20241127,181700,49436717000,211500,211500,211500,211500,0
|
|
20241127,181600,49436717000,211500,211500,211500,211500,0
|
|
20241127,181500,49436717000,211500,211500,211500,211500,0
|
|
20241127,181400,49436717000,211500,211500,211500,211500,0
|
|
20241127,181300,49436717000,211500,211500,211500,211500,0
|
|
20241127,181200,49436717000,211500,211500,211500,211500,0
|
|
20241127,181100,49436717000,211500,211500,211500,211500,0
|
|
20241127,181000,49436717000,211500,211500,211500,211500,0
|
|
20241127,180900,49436717000,211500,211500,211500,211500,0
|
|
20241127,180800,49436717000,211500,211500,211500,211500,0
|
|
20241127,180700,49436717000,211500,211500,211500,211500,0
|
|
20241127,180600,49436717000,211500,211500,211500,211500,0
|
|
20241127,180500,49436717000,211500,211500,211500,211500,0
|
|
20241127,180400,49436717000,211500,211500,211500,211500,0
|
|
20241127,180300,49436717000,211500,211500,211500,211500,0
|
|
20241127,180200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,180100,49436717000,211500,211500,211500,211500,0
|
|
20241127,180000,49436717000,211500,211500,211500,211500,0
|
|
20241127,175900,49436717000,211500,211500,211500,211500,0
|
|
20241127,175800,49436717000,211500,211500,211500,211500,0
|
|
20241127,175700,49436717000,211500,211500,211500,211500,0
|
|
20241127,175600,49436717000,211500,211500,211500,211500,0
|
|
20241127,175500,49436717000,211500,211500,211500,211500,0
|
|
20241127,175400,49436717000,211500,211500,211500,211500,0
|
|
20241127,175300,49436717000,211500,211500,211500,211500,0
|
|
20241127,175200,49436717000,211500,211500,211500,211500,0
|
|
20241127,175100,49436717000,211500,211500,211500,211500,0
|
|
20241127,175000,49436717000,211500,211500,211500,211500,0
|
|
20241127,174900,49436717000,211500,211500,211500,211500,0
|
|
20241127,174800,49436717000,211500,211500,211500,211500,0
|
|
20241127,174700,49436717000,211500,211500,211500,211500,0
|
|
20241127,174600,49436717000,211500,211500,211500,211500,0
|
|
20241127,174500,49436717000,211500,211500,211500,211500,0
|
|
20241127,174400,49436717000,211500,211500,211500,211500,0
|
|
20241127,174300,49436717000,211500,211500,211500,211500,0
|
|
20241127,174200,49436717000,211500,211500,211500,211500,0
|
|
20241127,174100,49436717000,211500,211500,211500,211500,0
|
|
20241127,174000,49436717000,211500,211500,211500,211500,0
|
|
20241127,173900,49436717000,211500,211500,211500,211500,0
|
|
20241127,173800,49436717000,211500,211500,211500,211500,0
|
|
20241127,173700,49436717000,211500,211500,211500,211500,0
|
|
20241127,173600,49436717000,211500,211500,211500,211500,0
|
|
20241127,173500,49436717000,211500,211500,211500,211500,0
|
|
20241127,173400,49436717000,211500,211500,211500,211500,0
|
|
20241127,173300,49436717000,211500,211500,211500,211500,0
|
|
20241127,173200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,173100,49436717000,211500,211500,211500,211500,0
|
|
20241127,173000,49436717000,211500,211500,211500,211500,0
|
|
20241127,172900,49436717000,211500,211500,211500,211500,0
|
|
20241127,172800,49436717000,211500,211500,211500,211500,0
|
|
20241127,172700,49436717000,211500,211500,211500,211500,0
|
|
20241127,172600,49436717000,211500,211500,211500,211500,0
|
|
20241127,172500,49436717000,211500,211500,211500,211500,0
|
|
20241127,172400,49436717000,211500,211500,211500,211500,0
|
|
20241127,172300,49436717000,211500,211500,211500,211500,0
|
|
20241127,172200,49436717000,211500,211500,211500,211500,0
|
|
20241127,172100,49436717000,211500,211500,211500,211500,0
|
|
20241127,172000,49436717000,211500,211500,211500,211500,0
|
|
20241127,171900,49436717000,211500,211500,211500,211500,0
|
|
20241127,171800,49436717000,211500,211500,211500,211500,0
|
|
20241127,171700,49436717000,211500,211500,211500,211500,0
|
|
20241127,171600,49436717000,211500,211500,211500,211500,0
|
|
20241127,171500,49436717000,211500,211500,211500,211500,0
|
|
20241127,171400,49436717000,211500,211500,211500,211500,0
|
|
20241127,171300,49436717000,211500,211500,211500,211500,0
|
|
20241127,171200,49436717000,211500,211500,211500,211500,0
|
|
20241127,171100,49436717000,211500,211500,211500,211500,0
|
|
20241127,171000,49436717000,211500,211500,211500,211500,0
|
|
20241127,170900,49436717000,211500,211500,211500,211500,0
|
|
20241127,170800,49436717000,211500,211500,211500,211500,0
|
|
20241127,170700,49436717000,211500,211500,211500,211500,0
|
|
20241127,170600,49436717000,211500,211500,211500,211500,0
|
|
20241127,170500,49436717000,211500,211500,211500,211500,0
|
|
20241127,170400,49436717000,211500,211500,211500,211500,0
|
|
20241127,170300,49436717000,211500,211500,211500,211500,0
|
|
20241127,170200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,170100,49436717000,211500,211500,211500,211500,0
|
|
20241127,170000,49436717000,211500,211500,211500,211500,0
|
|
20241127,165900,49436717000,211500,211500,211500,211500,0
|
|
20241127,165800,49436717000,211500,211500,211500,211500,0
|
|
20241127,165700,49436717000,211500,211500,211500,211500,0
|
|
20241127,165600,49436717000,211500,211500,211500,211500,0
|
|
20241127,165500,49436717000,211500,211500,211500,211500,0
|
|
20241127,165400,49436717000,211500,211500,211500,211500,0
|
|
20241127,165300,49436717000,211500,211500,211500,211500,0
|
|
20241127,165200,49436717000,211500,211500,211500,211500,0
|
|
20241127,165100,49436717000,211500,211500,211500,211500,0
|
|
20241127,165000,49436717000,211500,211500,211500,211500,0
|
|
20241127,164900,49436717000,211500,211500,211500,211500,0
|
|
20241127,164800,49436717000,211500,211500,211500,211500,0
|
|
20241127,164700,49436717000,211500,211500,211500,211500,0
|
|
20241127,164600,49436717000,211500,211500,211500,211500,0
|
|
20241127,164500,49436717000,211500,211500,211500,211500,0
|
|
20241127,164400,49436717000,211500,211500,211500,211500,0
|
|
20241127,164300,49436717000,211500,211500,211500,211500,0
|
|
20241127,164200,49436717000,211500,211500,211500,211500,0
|
|
20241127,164100,49436717000,211500,211500,211500,211500,0
|
|
20241127,164000,49436717000,211500,211500,211500,211500,0
|
|
20241127,163900,49436717000,211500,211500,211500,211500,0
|
|
20241127,163800,49436717000,211500,211500,211500,211500,0
|
|
20241127,163700,49436717000,211500,211500,211500,211500,0
|
|
20241127,163600,49436717000,211500,211500,211500,211500,0
|
|
20241127,163500,49436717000,211500,211500,211500,211500,0
|
|
20241127,163400,49436717000,211500,211500,211500,211500,0
|
|
20241127,163300,49436717000,211500,211500,211500,211500,0
|
|
20241127,163200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,163100,49436717000,211500,211500,211500,211500,0
|
|
20241127,163000,49436717000,211500,211500,211500,211500,0
|
|
20241127,162900,49436717000,211500,211500,211500,211500,0
|
|
20241127,162800,49436717000,211500,211500,211500,211500,0
|
|
20241127,162700,49436717000,211500,211500,211500,211500,0
|
|
20241127,162600,49436717000,211500,211500,211500,211500,0
|
|
20241127,162500,49436717000,211500,211500,211500,211500,0
|
|
20241127,162400,49436717000,211500,211500,211500,211500,0
|
|
20241127,162300,49436717000,211500,211500,211500,211500,0
|
|
20241127,162200,49436717000,211500,211500,211500,211500,0
|
|
20241127,162100,49436717000,211500,211500,211500,211500,0
|
|
20241127,162000,49436717000,211500,211500,211500,211500,0
|
|
20241127,161900,49436717000,211500,211500,211500,211500,0
|
|
20241127,161800,49436717000,211500,211500,211500,211500,0
|
|
20241127,161700,49436717000,211500,211500,211500,211500,0
|
|
20241127,161600,49436717000,211500,211500,211500,211500,0
|
|
20241127,161500,49436717000,211500,211500,211500,211500,0
|
|
20241127,161400,49436717000,211500,211500,211500,211500,0
|
|
20241127,161300,49436717000,211500,211500,211500,211500,0
|
|
20241127,161200,49436717000,211500,211500,211500,211500,0
|
|
20241127,161100,49436717000,211500,211500,211500,211500,0
|
|
20241127,161000,49436717000,211500,211500,211500,211500,0
|
|
20241127,160900,49436717000,211500,211500,211500,211500,0
|
|
20241127,160800,49436717000,211500,211500,211500,211500,0
|
|
20241127,160700,49436717000,211500,211500,211500,211500,0
|
|
20241127,160600,49436717000,211500,211500,211500,211500,0
|
|
20241127,160500,49436717000,211500,211500,211500,211500,0
|
|
20241127,160400,49436717000,211500,211500,211500,211500,0
|
|
20241127,160300,49436717000,211500,211500,211500,211500,0
|
|
20241127,160200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,160100,49436717000,211500,211500,211500,211500,0
|
|
20241127,160000,49436717000,211500,211500,211500,211500,0
|
|
20241127,155900,49436717000,211500,211500,211500,211500,0
|
|
20241127,155800,49436717000,211500,211500,211500,211500,0
|
|
20241127,155700,49436717000,211500,211500,211500,211500,0
|
|
20241127,155600,49436717000,211500,211500,211500,211500,0
|
|
20241127,155500,49436717000,211500,211500,211500,211500,0
|
|
20241127,155400,49436717000,211500,211500,211500,211500,0
|
|
20241127,155300,49436717000,211500,211500,211500,211500,0
|
|
20241127,155200,49436717000,211500,211500,211500,211500,0
|
|
20241127,155100,49436717000,211500,211500,211500,211500,0
|
|
20241127,155000,49436717000,211500,211500,211500,211500,0
|
|
20241127,154900,49436717000,211500,211500,211500,211500,0
|
|
20241127,154800,49436717000,211500,211500,211500,211500,0
|
|
20241127,154700,49436717000,211500,211500,211500,211500,0
|
|
20241127,154600,49436717000,211500,211500,211500,211500,0
|
|
20241127,154500,49436717000,211500,211500,211500,211500,0
|
|
20241127,154400,49436717000,211500,211500,211500,211500,0
|
|
20241127,154300,49436717000,211500,211500,211500,211500,0
|
|
20241127,154200,49436717000,211500,211500,211500,211500,0
|
|
20241127,154100,49436717000,211500,211500,211500,211500,0
|
|
20241127,154000,49436717000,211500,211500,211500,211500,0
|
|
20241127,153900,49436717000,211500,211500,211500,211500,0
|
|
20241127,153800,49436717000,211500,211500,211500,211500,0
|
|
20241127,153700,49436717000,211500,211500,211500,211500,0
|
|
20241127,153600,49436717000,211500,211500,211500,211500,0
|
|
20241127,153500,49436717000,211500,211500,211500,211500,0
|
|
20241127,153400,49436717000,211500,211500,211500,211500,0
|
|
20241127,153300,49436717000,211500,211500,211500,211500,0
|
|
20241127,153200,49436717000,211500,211500,211500,211500,5667
|
|
20241127,153100,49436717000,211500,211500,211500,211500,0
|
|
20241127,153000,49436717000,211500,211500,211500,211500,5667
|
|
20241127,152900,48238146500,211500,211500,211500,211500,0
|
|
20241127,152800,48238146500,211500,211500,211500,211500,0
|
|
20241127,152700,48238146500,211500,211500,211500,211500,0
|
|
20241127,152600,48238146500,211500,211500,211500,211500,0
|
|
20241127,152500,48238146500,211500,211500,211500,211500,0
|
|
20241127,152400,48238146500,211500,211500,211500,211500,0
|
|
20241127,152300,48238146500,211500,211500,211500,211500,0
|
|
20241127,152200,48238146500,211500,211500,211500,211500,0
|
|
20241127,152100,48238146500,211500,211500,211500,211500,0
|
|
20241127,152000,48238146500,211500,211500,211500,211500,0
|
|
20241127,151900,48238146500,211500,211500,212000,211500,748
|
|
20241127,151800,48079595500,211500,211000,211500,211000,313
|
|
20241127,151700,48013428000,211500,212000,212000,211000,423
|
|
20241127,151600,47923948500,211500,211500,212000,210500,1002
|
|
20241127,151500,47712149500,211500,211000,211500,210000,4762
|
|
20241127,151400,46710577000,211500,211000,212000,210500,1691
|
|
20241127,151300,46353827000,211500,212500,212500,210500,3728
|
|
20241127,151200,45566321500,212500,212500,212500,212000,1032
|
|
20241127,151100,45347147500,212500,212500,212500,212000,660
|
|
20241127,151000,45206971500,212000,212500,212500,212000,494
|
|
20241127,150900,45102012500,212500,212000,212500,211500,1123
|
|
20241127,150800,44863906500,212000,211500,212000,211500,707
|
|
20241127,150700,44714048500,212000,212000,212000,211000,510
|
|
20241127,150600,44605981000,212000,212000,212000,211500,1731
|
|
20241127,150500,44239536000,211500,212000,212000,211500,491
|
|
20241127,150400,44135466500,212000,212000,212000,211500,952
|
|
20241127,150300,43933786500,212000,212000,212000,211500,533
|
|
20241127,150200,43820802500,212000,212000,212000,211500,622
|
|
20241127,150100,43688969000,211500,211500,212000,211500,517
|
|
20241127,150000,43579417000,212000,211500,212000,211000,1378
|
|
20241127,145900,43287731500,211500,211500,211500,210500,769
|
|
20241127,145800,43125327000,211500,211000,211500,210500,834
|
|
20241127,145700,42949270000,211000,211500,211500,211000,548
|
|
20241127,145600,42833416000,211000,211000,211500,210500,776
|
|
20241127,145500,42669488500,210500,211500,211500,210500,875
|
|
20241127,145400,42484819500,211500,211000,211500,210500,902
|
|
20241127,145300,42294483500,211000,211000,211000,210500,967
|
|
20241127,145200,42090589500,210500,210500,211000,210000,993
|
|
20241127,145100,41881538500,210500,211000,211000,210000,698
|
|
20241127,145000,41734488500,210500,211000,211000,210000,637
|
|
20241127,144900,41600220000,211000,210500,211000,210000,1090
|
|
20241127,144800,41370824500,210500,211000,211000,210000,789
|
|
20241127,144700,41204543500,211000,211000,211000,210500,478
|
|
20241127,144600,41103792500,210500,211000,211000,210000,1503
|
|
20241127,144500,40787298500,211000,211000,211000,210000,741
|
|
20241127,144400,40631307000,210500,210000,211000,210000,645
|
|
20241127,144300,40495419000,210500,210500,211000,210000,626
|
|
20241127,144200,40363576500,210500,210500,211000,210500,743
|
|
20241127,144100,40206888000,211000,210000,211000,210000,998
|
|
20241127,144000,39996699500,210500,210500,210500,209500,853
|
|
20241127,143900,39817446000,210000,210000,210500,209500,650
|
|
20241127,143800,39681005500,210000,210500,210500,209500,707
|
|
20241127,143700,39532418500,210000,209500,210000,209000,1895
|
|
20241127,143600,39134989500,209500,209500,210000,209000,495
|
|
20241127,143500,39031193500,210000,209500,210000,209000,305
|
|
20241127,143400,38967281000,210000,209500,210000,209000,549
|
|
20241127,143300,38852284500,209500,209500,210000,209500,957
|
|
20241127,143200,38651769000,209500,210000,210000,209000,190
|
|
20241127,143100,38611944000,209500,210000,210000,209000,660
|
|
20241127,143000,38473673000,209500,210000,210000,209000,580
|
|
20241127,142900,38352108000,210000,209500,210000,209000,476
|
|
20241127,142800,38252470000,209500,209500,210000,209000,1256
|
|
20241127,142700,37989323500,209500,210000,210000,209500,529
|
|
20241127,142600,37878338000,209500,210000,210000,209500,205
|
|
20241127,142500,37835359000,210000,210000,210000,209000,820
|
|
20241127,142400,37663585500,209000,210000,210000,209000,646
|
|
20241127,142300,37528236500,210000,209500,210000,209000,319
|
|
20241127,142200,37461407500,210000,209500,210000,209000,651
|
|
20241127,142100,37325023500,209500,210000,210000,209500,170
|
|
20241127,142000,37289382000,210000,209500,210000,209000,446
|
|
20241127,141900,37195805500,209500,209500,210000,209000,903
|
|
20241127,141800,37006978000,209500,210000,210000,209500,448
|
|
20241127,141700,36913011500,210000,210000,210000,209500,744
|
|
20241127,141600,36757094000,209500,210000,210000,209500,725
|
|
20241127,141500,36605144500,210000,210000,210000,209500,175
|
|
20241127,141400,36568433500,210000,210000,210000,209500,232
|
|
20241127,141300,36519778500,210000,210000,210000,209500,559
|
|
20241127,141200,36402614500,209500,209500,210000,209500,348
|
|
20241127,141100,36329590500,209500,209500,210000,209000,635
|
|
20241127,141000,36196476500,209500,209000,209500,209000,1391
|
|
20241127,140900,35905380000,209500,210000,210000,209000,1662
|
|
20241127,140800,35557337500,210000,209500,210000,209500,338
|
|
20241127,140700,35486469500,209500,210000,210000,209500,543
|
|
20241127,140600,35372680000,209500,209500,210000,209500,298
|
|
20241127,140500,35310160500,209500,209500,210000,209500,553
|
|
20241127,140400,35194263000,210000,210000,210000,209500,651
|
|
20241127,140300,35057831000,209500,209500,210000,209500,306
|
|
20241127,140200,34993665500,209500,209500,210000,209500,192
|
|
20241127,140100,34953395000,209500,209500,210000,209500,1207
|
|
20241127,140000,34700489500,209500,209500,209500,209000,904
|
|
20241127,135900,34511177500,209500,210000,210000,209000,923
|
|
20241127,135800,34317853500,209500,209500,210000,209500,1229
|
|
20241127,135700,34060355500,210000,209500,210000,209500,536
|
|
20241127,135600,33947996000,210000,209500,210000,209500,880
|
|
20241127,135500,33763554000,209500,209500,210000,209500,1037
|
|
20241127,135400,33546234500,209500,209500,210000,209500,708
|
|
20241127,135300,33397698000,210000,210000,210000,209500,501
|
|
20241127,135200,33292672500,209500,209500,210500,209500,1075
|
|
20241127,135100,33067177000,210000,210000,210000,209500,571
|
|
20241127,135000,32947327500,209500,209500,210000,209500,372
|
|
20241127,134900,32869284000,209500,210000,210500,209500,631
|
|
20241127,134800,32736960500,210000,209500,210500,209500,322
|
|
20241127,134700,32669318500,209500,211000,211000,209500,1638
|
|
20241127,134600,32325325000,211000,210500,211000,210000,966
|
|
20241127,134500,32122321000,210500,211000,211000,210000,2959
|
|
20241127,134400,31499977500,211000,211000,211000,210500,506
|
|
20241127,134300,31393413500,211000,211500,211500,210500,719
|
|
20241127,134200,31241945000,211500,211000,211500,210500,254
|
|
20241127,134100,31188354000,211000,210500,211500,210500,572
|
|
20241127,134000,31067675500,210500,211000,211500,210500,1658
|
|
20241127,133900,30717985000,211000,211000,211500,211000,304
|
|
20241127,133800,30653789500,211000,211000,211500,211000,222
|
|
20241127,133700,30606915500,211000,211000,211500,211000,712
|
|
20241127,133600,30456610000,211500,211500,211500,211000,199
|
|
20241127,133500,30414576500,211500,211000,211500,211000,230
|
|
20241127,133400,30366017500,211500,211500,211500,211000,143
|
|
20241127,133300,30335814500,211500,211500,211500,211000,439
|
|
20241127,133200,30243152000,211500,211500,211500,211000,262
|
|
20241127,133100,30187834000,211500,211000,211500,210500,477
|
|
20241127,133000,30087156500,210500,211500,211500,210500,1159
|
|
20241127,132900,29842590500,211000,211500,211500,211000,333
|
|
20241127,132800,29772217000,211000,211000,211500,211000,672
|
|
20241127,132700,29630143500,211000,211000,211500,211000,572
|
|
20241127,132600,29509395500,211000,212000,212000,211000,1325
|
|
20241127,132500,29229269000,211500,212000,212000,211500,238
|
|
20241127,132400,29178880500,212000,212000,212500,211500,629
|
|
20241127,132300,29045497000,212500,212500,212500,212000,73
|
|
20241127,132200,29029994000,212500,213000,213000,212000,3260
|
|
20241127,132100,28337263500,213000,213000,213000,212500,279
|
|
20241127,132000,28277850500,213000,213000,213500,212500,132
|
|
20241127,131900,28249739000,213000,212000,213000,211500,1857
|
|
20241127,131800,27854584500,211500,212000,212500,211500,1591
|
|
20241127,131700,27517851000,212000,212000,212000,211500,662
|
|
20241127,131600,27377787500,212000,212000,212000,211500,101
|
|
20241127,131500,27356386000,212000,212500,212500,211500,935
|
|
20241127,131400,27158141000,212500,212000,212500,212000,211
|
|
20241127,131300,27113373500,212500,212500,212500,212000,601
|
|
20241127,131200,26985931000,212500,212500,212500,212000,109
|
|
20241127,131100,26962790000,212000,212500,212500,212000,125
|
|
20241127,131000,26936248500,212000,212500,212500,212000,334
|
|
20241127,130900,26865279500,212500,212000,212500,212000,261
|
|
20241127,130800,26809831000,212500,212500,212500,212000,346
|
|
20241127,130700,26736308000,212500,213000,213000,212000,1413
|
|
20241127,130600,26436046500,213000,213000,213000,212500,108
|
|
20241127,130500,26413060000,213000,212500,213000,212500,104
|
|
20241127,130400,26390921000,213000,213000,213000,212500,172
|
|
20241127,130300,26354342000,213000,213000,213000,212500,93
|
|
20241127,130200,26334542000,213000,213000,213000,212500,75
|
|
20241127,130100,26318575000,213000,213000,213000,212500,86
|
|
20241127,130000,26300261000,212500,213000,213000,212500,190
|
|
20241127,125900,26259838500,213000,213000,213000,212500,99
|
|
20241127,125800,26238764000,213000,213000,213000,212500,99
|
|
20241127,125700,26217685500,213000,212500,213000,212500,121
|
|
20241127,125600,26191917000,213000,213000,213000,212500,715
|
|
20241127,125500,26039640000,213000,213000,213000,212500,74
|
|
20241127,125400,26023882500,213000,213000,213000,212500,108
|
|
20241127,125300,26000889500,212500,213000,213000,212500,375
|
|
20241127,125200,25921042500,213000,213000,213000,212500,93
|
|
20241127,125100,25901243500,213000,213000,213000,212500,180
|
|
20241127,125000,25862914500,213000,213000,213000,212500,50
|
|
20241127,124900,25852278000,213000,213000,213000,212500,167
|
|
20241127,124800,25816719000,212500,213000,213000,212500,224
|
|
20241127,124700,25769028500,212500,213000,213000,212500,89
|
|
20241127,124600,25750086500,212500,213000,213000,212500,109
|
|
20241127,124500,25726883500,213000,212500,213000,212500,72
|
|
20241127,124400,25711557500,213000,212500,213000,212500,109
|
|
20241127,124300,25688344500,212500,213500,213500,212500,1262
|
|
20241127,124200,25419710000,213500,213000,213500,213000,186
|
|
20241127,124100,25380060000,213500,213500,213500,213000,121
|
|
20241127,124000,25354243000,213000,213500,213500,213000,76
|
|
20241127,123900,25338026500,213000,213500,213500,213000,89
|
|
20241127,123800,25319038000,213500,213500,213500,213000,724
|
|
20241127,123700,25164643000,213000,213500,213500,213000,142
|
|
20241127,123600,25134354000,213500,213500,213500,213000,90
|
|
20241127,123500,25115145000,213500,213500,213500,213000,290
|
|
20241127,123400,25053283000,213500,213000,213500,213000,166
|
|
20241127,123300,25017880000,213000,213500,213500,213000,205
|
|
20241127,123200,24974176000,213500,213500,213500,213000,144
|
|
20241127,123100,24943445500,213500,213500,213500,213000,82
|
|
20241127,123000,24925945000,213500,213000,213500,212500,957
|
|
20241127,122900,24722106000,213000,213000,213000,212500,232
|
|
20241127,122800,24672692500,212500,213000,213000,212500,971
|
|
20241127,122700,24465890500,213000,213000,213000,212500,147
|
|
20241127,122600,24434583000,213000,213000,213000,212500,149
|
|
20241127,122500,24402865500,213000,213000,213000,212500,162
|
|
20241127,122400,24368368000,213000,213000,213000,212500,101
|
|
20241127,122300,24346864500,212500,213000,213000,212500,95
|
|
20241127,122200,24326633000,212500,212500,213000,212500,165
|
|
20241127,122100,24291544000,212500,212500,213000,212500,496
|
|
20241127,122000,24185907000,213000,213000,213000,212500,105
|
|
20241127,121900,24163545500,213000,213000,213000,212500,110
|
|
20241127,121800,24140139500,212500,213000,213000,212500,167
|
|
20241127,121700,24104613000,213000,213000,213000,212500,149
|
|
20241127,121600,24072919000,213000,212500,213000,212500,87
|
|
20241127,121500,24054401500,213000,212500,213000,212500,182
|
|
20241127,121400,24015682500,213000,213000,213000,212500,599
|
|
20241127,121300,23888155500,213000,213000,213000,212500,145
|
|
20241127,121200,23857286500,213000,213000,213000,212500,131
|
|
20241127,121100,23829405500,213000,212500,213000,212500,91
|
|
20241127,121000,23810039500,212500,213000,213000,212500,280
|
|
20241127,120900,23750458000,212500,213000,213000,212500,371
|
|
20241127,120800,23671592500,213000,213000,213000,212500,400
|
|
20241127,120700,23586410500,213000,213000,213000,212500,338
|
|
20241127,120600,23514524500,212500,212500,213000,212500,106
|
|
20241127,120500,23491967000,212500,213000,213000,212500,109
|
|
20241127,120400,23468767500,212500,213000,213000,212500,178
|
|
20241127,120300,23430870500,213000,213000,213000,212500,72
|
|
20241127,120200,23415538500,213000,213000,213000,212500,174
|
|
20241127,120100,23378494500,213000,213000,213000,212500,71
|
|
20241127,120000,23363386000,212500,212500,213000,212500,132
|
|
20241127,115900,23335284000,213000,213000,213000,212500,112
|
|
20241127,115800,23311442000,213000,213000,213000,212500,108
|
|
20241127,115700,23288454500,213000,213000,213000,212500,126
|
|
20241127,115600,23261630000,213000,212500,213000,212500,65
|
|
20241127,115500,23247791500,212500,213000,213000,212500,313
|
|
20241127,115400,23181160500,213000,213000,213000,212500,106
|
|
20241127,115300,23158604000,213000,212500,213000,212500,137
|
|
20241127,115200,23129454500,212500,213000,213000,212500,126
|
|
20241127,115100,23102646000,212500,213000,213000,212500,139
|
|
20241127,115000,23073085000,213000,213000,213000,212500,106
|
|
20241127,114900,23050530000,213000,212500,213000,212000,138
|
|
20241127,114800,23021205500,212500,213000,213000,212000,396
|
|
20241127,114700,22937047500,212500,212500,213000,212500,204
|
|
20241127,114600,22893641500,212500,212500,213000,212500,285
|
|
20241127,114500,22833054500,213000,212500,213000,212500,150
|
|
20241127,114400,22801139500,213000,213000,213000,212500,151
|
|
20241127,114300,22768992500,213000,213000,213000,212500,182
|
|
20241127,114200,22730277000,213000,212500,213000,212000,839
|
|
20241127,114100,22552001500,213000,212500,213000,212500,554
|
|
20241127,114000,22434229000,212500,212000,213000,212000,867
|
|
20241127,113900,22250052500,212500,212000,212500,212000,83
|
|
20241127,113800,22232425000,212500,212500,212500,212000,293
|
|
20241127,113700,22170172000,212500,212500,212500,212000,85
|
|
20241127,113600,22152124000,212500,212500,212500,212000,371
|
|
20241127,113500,22073448500,212500,212500,212500,212000,108
|
|
20241127,113400,22050505500,212000,212000,212500,212000,112
|
|
20241127,113300,22026720000,212000,212000,212500,212000,81
|
|
20241127,113200,22009513000,212000,212000,212500,212000,87
|
|
20241127,113100,21991045500,212000,212500,212500,212000,93
|
|
20241127,113000,21971294500,212500,212500,212500,212000,105
|
|
20241127,112900,21948984500,212000,212500,212500,212000,126
|
|
20241127,112800,21922240500,212000,212500,212500,212000,89
|
|
20241127,112700,21903338000,212000,212000,212500,212000,216
|
|
20241127,112600,21857515000,212000,212500,212500,212000,83
|
|
20241127,112500,21839884000,212500,212000,212500,211500,129
|
|
20241127,112400,21812538000,212000,212500,212500,211500,370
|
|
20241127,112300,21734072000,212500,212000,212500,212000,156
|
|
20241127,112200,21700966500,212000,212000,212000,211500,331
|
|
20241127,112100,21630878500,212000,212500,212500,211500,1728
|
|
20241127,112000,21264434000,212500,212500,212500,212000,69
|
|
20241127,111900,21249775000,212500,212000,212500,212000,159
|
|
20241127,111800,21216020500,212500,212500,212500,212000,68
|
|
20241127,111700,21201573000,212500,212000,212500,212000,108
|
|
20241127,111600,21178635500,212500,212500,212500,212000,103
|
|
20241127,111500,21156758500,212500,213000,213000,212500,772
|
|
20241127,111400,20992680500,212500,213000,213000,212500,189
|
|
20241127,111300,20952480000,213000,212500,213000,212000,250
|
|
20241127,111200,20899342000,212500,213000,213000,212000,436
|
|
20241127,111100,20806741000,213000,213000,213000,212500,802
|
|
20241127,111000,20636267000,213000,212500,213000,212500,215
|
|
20241127,110900,20590547000,213000,213000,213000,212500,118
|
|
20241127,110800,20565430500,213000,213000,213000,212500,284
|
|
20241127,110700,20505051500,213000,212500,213000,212000,220
|
|
20241127,110600,20458270500,213000,212500,213000,212500,380
|
|
20241127,110500,20377449000,213000,213000,213000,212000,236
|
|
20241127,110400,20327263000,212000,213000,213000,212000,568
|
|
20241127,110300,20206557500,212500,213000,213000,212500,363
|
|
20241127,110200,20129402500,213000,212500,213000,212000,488
|
|
20241127,110100,20025672500,212500,212500,213000,212000,253
|
|
20241127,110000,19971982000,213000,213000,213000,212000,327
|
|
20241127,105900,19902487500,213000,213000,213000,212500,138
|
|
20241127,105800,19873124500,213000,213000,213000,212500,182
|
|
20241127,105700,19834407500,213000,213000,213000,212500,160
|
|
20241127,105600,19800362500,213000,213000,213000,212500,185
|
|
20241127,105500,19761014000,213000,213000,213000,212500,585
|
|
20241127,105400,19636674000,213000,213000,213000,212500,136
|
|
20241127,105300,19607739000,213000,213000,213000,212500,167
|
|
20241127,105200,19572181000,213000,213000,213000,212500,48
|
|
20241127,105100,19561959500,213000,213000,213000,212500,80
|
|
20241127,105000,19544926500,213000,212500,213000,212000,522
|
|
20241127,104900,19434131500,212500,212500,213000,212000,359
|
|
20241127,104800,19357813000,212500,212500,213000,212500,256
|
|
20241127,104700,19303376500,212500,213000,213000,212500,349
|
|
20241127,104600,19229187500,213000,213000,213000,212500,83
|
|
20241127,104500,19211515000,213000,213000,213000,212500,344
|
|
20241127,104400,19138380500,213000,213000,213000,212500,75
|
|
20241127,104300,19122407000,212500,213000,213000,212500,199
|
|
20241127,104200,19080081000,213000,212000,213000,212000,192
|
|
20241127,104100,19039269000,212500,212000,212500,212000,235
|
|
20241127,104000,18989335000,212500,212500,212500,212000,671
|
|
20241127,103900,18847062500,212500,212500,212500,212000,112
|
|
20241127,103800,18823280000,212500,212500,212500,212000,1084
|
|
20241127,103700,18593410500,212500,213000,213000,212000,178
|
|
20241127,103600,18555614500,213000,212500,213000,212000,327
|
|
20241127,103500,18486081000,212500,212500,213000,212000,791
|
|
20241127,103400,18318006000,212000,212500,213000,212000,634
|
|
20241127,103300,18183343000,213000,212500,213000,212500,204
|
|
20241127,103200,18139928500,212500,213000,213500,212500,3477
|
|
20241127,103100,17399425000,213500,213500,214000,213000,576
|
|
20241127,103000,17276490000,214000,213500,214000,213500,49
|
|
20241127,102900,17266024500,213500,213500,214000,213500,331
|
|
20241127,102800,17195302500,213500,214000,214000,213500,434
|
|
20241127,102700,17102589500,214000,214000,214000,213500,87
|
|
20241127,102600,17083994500,213500,213500,214000,213500,84
|
|
20241127,102500,17066059000,213500,214000,214000,213500,608
|
|
20241127,102400,16936222000,214000,213500,214000,213500,157
|
|
20241127,102300,16902634500,214000,213000,214000,213000,118
|
|
20241127,102200,16877453000,213500,213500,214000,213000,523
|
|
20241127,102100,16765822500,213500,213500,214000,213000,681
|
|
20241127,102000,16620424000,213500,213500,214000,213000,1164
|
|
20241127,101900,16371898000,214000,214000,214000,213500,308
|
|
20241127,101800,16306049000,213500,214000,214000,213500,372
|
|
20241127,101700,16226477500,213500,214000,214000,213500,341
|
|
20241127,101600,16153590500,213500,214000,214000,213500,89
|
|
20241127,101500,16134552000,214500,214000,214500,213500,426
|
|
20241127,101400,16043336500,214000,214000,214500,214000,364
|
|
20241127,101300,15965280500,214500,214500,214500,214000,239
|
|
20241127,101200,15914109500,214000,214000,214500,213500,1349
|
|
20241127,101100,15625422500,214000,213500,214000,213000,822
|
|
20241127,101000,15449934500,213500,213500,213500,213000,207
|
|
20241127,100900,15405757500,213000,211500,213500,211500,2001
|
|
20241127,100800,14981037000,212000,212500,212500,211500,235
|
|
20241127,100700,14931222000,212500,212000,212500,212000,318
|
|
20241127,100600,14863772000,212000,211500,212500,211500,365
|
|
20241127,100500,14786392500,212000,213000,213000,211500,972
|
|
20241127,100400,14580038500,212500,213500,213500,212500,1216
|
|
20241127,100300,14321084500,213500,213500,213500,213000,193
|
|
20241127,100200,14279904000,213000,213500,213500,213000,125
|
|
20241127,100100,14253229500,213000,214000,214000,213000,406
|
|
20241127,100000,14166520000,214000,214500,214500,213500,449
|
|
20241127,095900,14070415000,214500,214500,214500,214000,410
|
|
20241127,095800,13982627000,214500,213500,214500,213000,3791
|
|
20241127,095700,13171418500,213000,213500,213500,213000,297
|
|
20241127,095600,13108075500,213000,213500,213500,213000,318
|
|
20241127,095500,13040254000,213500,213000,213500,213000,827
|
|
20241127,095400,12863793500,213500,213000,213500,213000,839
|
|
20241127,095300,12684814500,213000,213500,213500,213000,329
|
|
20241127,095200,12614670500,213500,213500,213500,213000,416
|
|
20241127,095100,12525874000,213500,214000,214000,213000,1431
|
|
20241127,095000,12220308000,214000,213500,214500,213500,1741
|
|
20241127,094900,11847759000,213500,213500,213500,213000,1132
|
|
20241127,094800,11606226500,213000,212500,213500,212500,681
|
|
20241127,094700,11461082500,212500,213000,213000,212500,245
|
|
20241127,094600,11408915500,213000,213000,213500,213000,996
|
|
20241127,094500,11196690000,213500,213500,213500,212500,334
|
|
20241127,094400,11125515500,213000,212500,213500,212000,1087
|
|
20241127,094300,10894276000,212000,212000,212500,211500,1218
|
|
20241127,094200,10635905000,212000,211500,212000,211500,197
|
|
20241127,094100,10594173000,212000,211500,212000,211500,147
|
|
20241127,094000,10563017500,212000,212000,212500,212000,812
|
|
20241127,093900,10390818500,212000,211500,212000,211500,331
|
|
20241127,093800,10320653500,212000,211500,212000,211000,562
|
|
20241127,093700,10201714500,211500,211000,211500,210500,422
|
|
20241127,093600,10112612000,211000,211000,211500,210500,815
|
|
20241127,093500,9940648000,211000,210500,211000,210000,654
|
|
20241127,093400,9802961000,211000,210500,211000,210000,738
|
|
20241127,093300,9647561500,211000,210000,211000,209500,476
|
|
20241127,093200,9547580500,209500,210000,210000,209500,245
|
|
20241127,093100,9496154500,209500,210000,210000,209500,304
|
|
20241127,093000,9432417000,209500,209000,210000,209000,615
|
|
20241127,092900,9303620500,209500,209000,210000,209000,697
|
|
20241127,092800,9157758500,209000,209500,210000,209000,1841
|
|
20241127,092700,8772109000,209500,210000,210000,209000,1379
|
|
20241127,092600,8482893000,210000,211500,211500,210000,2872
|
|
20241127,092500,7877756000,211500,211000,211500,211000,391
|
|
20241127,092400,7795190000,211000,212500,212500,211000,3190
|
|
20241127,092300,7119835500,212000,212500,213500,212000,1106
|
|
20241127,092200,6884715500,212500,212500,212500,212000,865
|
|
20241127,092100,6701197000,212500,213000,213000,212000,935
|
|
20241127,092000,6502454000,213000,214500,214500,212500,2015
|
|
20241127,091900,6072120000,214500,214000,214500,213500,770
|
|
20241127,091800,5907169500,213500,213500,214000,213000,569
|
|
20241127,091700,5785648500,213500,213500,214000,213500,946
|
|
20241127,091600,5583417000,213500,215000,215000,213500,2106
|
|
20241127,091500,5131290000,215000,215500,216000,214500,3727
|
|
20241127,091400,4328499500,215000,214000,215500,214000,5527
|
|
20241127,091300,3141326500,214000,214000,214500,213000,3505
|
|
20241127,091200,2391939500,213500,212500,214000,212000,2441
|
|
20241127,091100,1871781500,212500,212500,212500,212000,493
|
|
20241127,091000,1767032500,212500,212500,213000,212000,555
|
|
20241127,090900,1649135500,212500,212000,212500,212000,373
|
|
20241127,090800,1569912000,212000,212000,212500,211500,743
|
|
20241127,090700,1412560000,212000,212500,213000,211500,501
|
|
20241127,090600,1306218500,212000,212500,213000,211500,1131
|
|
20241127,090500,1066132000,213000,212500,213000,212000,635
|
|
20241127,090400,931057500,212500,212000,212500,211500,873
|
|
20241127,090300,745768500,212000,212000,212000,211500,422
|
|
20241127,090200,656350500,212000,211000,212500,210500,1789
|
|
20241127,090100,277614000,210500,211000,211000,210500,708
|
|
20241127,090000,128500000,211000,211000,211500,210500,565
|