750 lines
43 KiB
CSV
750 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,212700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,212600,61684265500,203500,203500,203500,203500,0
|
|
20241128,212500,61684265500,203500,203500,203500,203500,0
|
|
20241128,212400,61684265500,203500,203500,203500,203500,0
|
|
20241128,212300,61684265500,203500,203500,203500,203500,0
|
|
20241128,212200,61684265500,203500,203500,203500,203500,0
|
|
20241128,212100,61684265500,203500,203500,203500,203500,0
|
|
20241128,212000,61684265500,203500,203500,203500,203500,0
|
|
20241128,211900,61684265500,203500,203500,203500,203500,0
|
|
20241128,211800,61684265500,203500,203500,203500,203500,0
|
|
20241128,211700,61684265500,203500,203500,203500,203500,0
|
|
20241128,211600,61684265500,203500,203500,203500,203500,0
|
|
20241128,211500,61684265500,203500,203500,203500,203500,0
|
|
20241128,211400,61684265500,203500,203500,203500,203500,0
|
|
20241128,211300,61684265500,203500,203500,203500,203500,0
|
|
20241128,211200,61684265500,203500,203500,203500,203500,0
|
|
20241128,211100,61684265500,203500,203500,203500,203500,0
|
|
20241128,211000,61684265500,203500,203500,203500,203500,0
|
|
20241128,210900,61684265500,203500,203500,203500,203500,0
|
|
20241128,210800,61684265500,203500,203500,203500,203500,0
|
|
20241128,210700,61684265500,203500,203500,203500,203500,0
|
|
20241128,210600,61684265500,203500,203500,203500,203500,0
|
|
20241128,210500,61684265500,203500,203500,203500,203500,0
|
|
20241128,210400,61684265500,203500,203500,203500,203500,0
|
|
20241128,210300,61684265500,203500,203500,203500,203500,0
|
|
20241128,210200,61684265500,203500,203500,203500,203500,0
|
|
20241128,210100,61684265500,203500,203500,203500,203500,0
|
|
20241128,210000,61684265500,203500,203500,203500,203500,0
|
|
20241128,205900,61684265500,203500,203500,203500,203500,0
|
|
20241128,205800,61684265500,203500,203500,203500,203500,0
|
|
20241128,205700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,205600,61684265500,203500,203500,203500,203500,0
|
|
20241128,205500,61684265500,203500,203500,203500,203500,0
|
|
20241128,205400,61684265500,203500,203500,203500,203500,0
|
|
20241128,205300,61684265500,203500,203500,203500,203500,0
|
|
20241128,205200,61684265500,203500,203500,203500,203500,0
|
|
20241128,205100,61684265500,203500,203500,203500,203500,0
|
|
20241128,205000,61684265500,203500,203500,203500,203500,0
|
|
20241128,204900,61684265500,203500,203500,203500,203500,0
|
|
20241128,204800,61684265500,203500,203500,203500,203500,0
|
|
20241128,204700,61684265500,203500,203500,203500,203500,0
|
|
20241128,204600,61684265500,203500,203500,203500,203500,0
|
|
20241128,204500,61684265500,203500,203500,203500,203500,0
|
|
20241128,204400,61684265500,203500,203500,203500,203500,0
|
|
20241128,204300,61684265500,203500,203500,203500,203500,0
|
|
20241128,204200,61684265500,203500,203500,203500,203500,0
|
|
20241128,204100,61684265500,203500,203500,203500,203500,0
|
|
20241128,204000,61684265500,203500,203500,203500,203500,0
|
|
20241128,203900,61684265500,203500,203500,203500,203500,0
|
|
20241128,203800,61684265500,203500,203500,203500,203500,0
|
|
20241128,203700,61684265500,203500,203500,203500,203500,0
|
|
20241128,203600,61684265500,203500,203500,203500,203500,0
|
|
20241128,203500,61684265500,203500,203500,203500,203500,0
|
|
20241128,203400,61684265500,203500,203500,203500,203500,0
|
|
20241128,203300,61684265500,203500,203500,203500,203500,0
|
|
20241128,203200,61684265500,203500,203500,203500,203500,0
|
|
20241128,203100,61684265500,203500,203500,203500,203500,0
|
|
20241128,203000,61684265500,203500,203500,203500,203500,0
|
|
20241128,202900,61684265500,203500,203500,203500,203500,0
|
|
20241128,202800,61684265500,203500,203500,203500,203500,0
|
|
20241128,202700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,202600,61684265500,203500,203500,203500,203500,0
|
|
20241128,202500,61684265500,203500,203500,203500,203500,0
|
|
20241128,202400,61684265500,203500,203500,203500,203500,0
|
|
20241128,202300,61684265500,203500,203500,203500,203500,0
|
|
20241128,202200,61684265500,203500,203500,203500,203500,0
|
|
20241128,202100,61684265500,203500,203500,203500,203500,0
|
|
20241128,202000,61684265500,203500,203500,203500,203500,0
|
|
20241128,201900,61684265500,203500,203500,203500,203500,0
|
|
20241128,201800,61684265500,203500,203500,203500,203500,0
|
|
20241128,201700,61684265500,203500,203500,203500,203500,0
|
|
20241128,201600,61684265500,203500,203500,203500,203500,0
|
|
20241128,201500,61684265500,203500,203500,203500,203500,0
|
|
20241128,201400,61684265500,203500,203500,203500,203500,0
|
|
20241128,201300,61684265500,203500,203500,203500,203500,0
|
|
20241128,201200,61684265500,203500,203500,203500,203500,0
|
|
20241128,201100,61684265500,203500,203500,203500,203500,0
|
|
20241128,201000,61684265500,203500,203500,203500,203500,0
|
|
20241128,200900,61684265500,203500,203500,203500,203500,0
|
|
20241128,200800,61684265500,203500,203500,203500,203500,0
|
|
20241128,200700,61684265500,203500,203500,203500,203500,0
|
|
20241128,200600,61684265500,203500,203500,203500,203500,0
|
|
20241128,200500,61684265500,203500,203500,203500,203500,0
|
|
20241128,200400,61684265500,203500,203500,203500,203500,0
|
|
20241128,200300,61684265500,203500,203500,203500,203500,0
|
|
20241128,200200,61684265500,203500,203500,203500,203500,0
|
|
20241128,200100,61684265500,203500,203500,203500,203500,0
|
|
20241128,200000,61684265500,203500,203500,203500,203500,0
|
|
20241128,195900,61684265500,203500,203500,203500,203500,0
|
|
20241128,195800,61684265500,203500,203500,203500,203500,0
|
|
20241128,195700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,195600,61684265500,203500,203500,203500,203500,0
|
|
20241128,195500,61684265500,203500,203500,203500,203500,0
|
|
20241128,195400,61684265500,203500,203500,203500,203500,0
|
|
20241128,195300,61684265500,203500,203500,203500,203500,0
|
|
20241128,195200,61684265500,203500,203500,203500,203500,0
|
|
20241128,195100,61684265500,203500,203500,203500,203500,0
|
|
20241128,195000,61684265500,203500,203500,203500,203500,0
|
|
20241128,194900,61684265500,203500,203500,203500,203500,0
|
|
20241128,194800,61684265500,203500,203500,203500,203500,0
|
|
20241128,194700,61684265500,203500,203500,203500,203500,0
|
|
20241128,194600,61684265500,203500,203500,203500,203500,0
|
|
20241128,194500,61684265500,203500,203500,203500,203500,0
|
|
20241128,194400,61684265500,203500,203500,203500,203500,0
|
|
20241128,194300,61684265500,203500,203500,203500,203500,0
|
|
20241128,194200,61684265500,203500,203500,203500,203500,0
|
|
20241128,194100,61684265500,203500,203500,203500,203500,0
|
|
20241128,194000,61684265500,203500,203500,203500,203500,0
|
|
20241128,193900,61684265500,203500,203500,203500,203500,0
|
|
20241128,193800,61684265500,203500,203500,203500,203500,0
|
|
20241128,193700,61684265500,203500,203500,203500,203500,0
|
|
20241128,193600,61684265500,203500,203500,203500,203500,0
|
|
20241128,193500,61684265500,203500,203500,203500,203500,0
|
|
20241128,193400,61684265500,203500,203500,203500,203500,0
|
|
20241128,193300,61684265500,203500,203500,203500,203500,0
|
|
20241128,193200,61684265500,203500,203500,203500,203500,0
|
|
20241128,193100,61684265500,203500,203500,203500,203500,0
|
|
20241128,193000,61684265500,203500,203500,203500,203500,0
|
|
20241128,192900,61684265500,203500,203500,203500,203500,0
|
|
20241128,192800,61684265500,203500,203500,203500,203500,0
|
|
20241128,192700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,192600,61684265500,203500,203500,203500,203500,0
|
|
20241128,192500,61684265500,203500,203500,203500,203500,0
|
|
20241128,192400,61684265500,203500,203500,203500,203500,0
|
|
20241128,192300,61684265500,203500,203500,203500,203500,0
|
|
20241128,192200,61684265500,203500,203500,203500,203500,0
|
|
20241128,192100,61684265500,203500,203500,203500,203500,0
|
|
20241128,192000,61684265500,203500,203500,203500,203500,0
|
|
20241128,191900,61684265500,203500,203500,203500,203500,0
|
|
20241128,191800,61684265500,203500,203500,203500,203500,0
|
|
20241128,191700,61684265500,203500,203500,203500,203500,0
|
|
20241128,191600,61684265500,203500,203500,203500,203500,0
|
|
20241128,191500,61684265500,203500,203500,203500,203500,0
|
|
20241128,191400,61684265500,203500,203500,203500,203500,0
|
|
20241128,191300,61684265500,203500,203500,203500,203500,0
|
|
20241128,191200,61684265500,203500,203500,203500,203500,0
|
|
20241128,191100,61684265500,203500,203500,203500,203500,0
|
|
20241128,191000,61684265500,203500,203500,203500,203500,0
|
|
20241128,190900,61684265500,203500,203500,203500,203500,0
|
|
20241128,190800,61684265500,203500,203500,203500,203500,0
|
|
20241128,190700,61684265500,203500,203500,203500,203500,0
|
|
20241128,190600,61684265500,203500,203500,203500,203500,0
|
|
20241128,190500,61684265500,203500,203500,203500,203500,0
|
|
20241128,190400,61684265500,203500,203500,203500,203500,0
|
|
20241128,190300,61684265500,203500,203500,203500,203500,0
|
|
20241128,190200,61684265500,203500,203500,203500,203500,0
|
|
20241128,190100,61684265500,203500,203500,203500,203500,0
|
|
20241128,190000,61684265500,203500,203500,203500,203500,0
|
|
20241128,185900,61684265500,203500,203500,203500,203500,0
|
|
20241128,185800,61684265500,203500,203500,203500,203500,0
|
|
20241128,185700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,185600,61684265500,203500,203500,203500,203500,0
|
|
20241128,185500,61684265500,203500,203500,203500,203500,0
|
|
20241128,185400,61684265500,203500,203500,203500,203500,0
|
|
20241128,185300,61684265500,203500,203500,203500,203500,0
|
|
20241128,185200,61684265500,203500,203500,203500,203500,0
|
|
20241128,185100,61684265500,203500,203500,203500,203500,0
|
|
20241128,185000,61684265500,203500,203500,203500,203500,0
|
|
20241128,184900,61684265500,203500,203500,203500,203500,0
|
|
20241128,184800,61684265500,203500,203500,203500,203500,0
|
|
20241128,184700,61684265500,203500,203500,203500,203500,0
|
|
20241128,184600,61684265500,203500,203500,203500,203500,0
|
|
20241128,184500,61684265500,203500,203500,203500,203500,0
|
|
20241128,184400,61684265500,203500,203500,203500,203500,0
|
|
20241128,184300,61684265500,203500,203500,203500,203500,0
|
|
20241128,184200,61684265500,203500,203500,203500,203500,0
|
|
20241128,184100,61684265500,203500,203500,203500,203500,0
|
|
20241128,184000,61684265500,203500,203500,203500,203500,0
|
|
20241128,183900,61684265500,203500,203500,203500,203500,0
|
|
20241128,183800,61684265500,203500,203500,203500,203500,0
|
|
20241128,183700,61684265500,203500,203500,203500,203500,0
|
|
20241128,183600,61684265500,203500,203500,203500,203500,0
|
|
20241128,183500,61684265500,203500,203500,203500,203500,0
|
|
20241128,183400,61684265500,203500,203500,203500,203500,0
|
|
20241128,183300,61684265500,203500,203500,203500,203500,0
|
|
20241128,183200,61684265500,203500,203500,203500,203500,0
|
|
20241128,183100,61684265500,203500,203500,203500,203500,0
|
|
20241128,183000,61684265500,203500,203500,203500,203500,0
|
|
20241128,182900,61684265500,203500,203500,203500,203500,0
|
|
20241128,182800,61684265500,203500,203500,203500,203500,0
|
|
20241128,182700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,182600,61684265500,203500,203500,203500,203500,0
|
|
20241128,182500,61684265500,203500,203500,203500,203500,0
|
|
20241128,182400,61684265500,203500,203500,203500,203500,0
|
|
20241128,182300,61684265500,203500,203500,203500,203500,0
|
|
20241128,182200,61684265500,203500,203500,203500,203500,0
|
|
20241128,182100,61684265500,203500,203500,203500,203500,0
|
|
20241128,182000,61684265500,203500,203500,203500,203500,0
|
|
20241128,181900,61684265500,203500,203500,203500,203500,0
|
|
20241128,181800,61684265500,203500,203500,203500,203500,0
|
|
20241128,181700,61684265500,203500,203500,203500,203500,0
|
|
20241128,181600,61684265500,203500,203500,203500,203500,0
|
|
20241128,181500,61684265500,203500,203500,203500,203500,0
|
|
20241128,181400,61684265500,203500,203500,203500,203500,0
|
|
20241128,181300,61684265500,203500,203500,203500,203500,0
|
|
20241128,181200,61684265500,203500,203500,203500,203500,0
|
|
20241128,181100,61684265500,203500,203500,203500,203500,0
|
|
20241128,181000,61684265500,203500,203500,203500,203500,0
|
|
20241128,180900,61684265500,203500,203500,203500,203500,0
|
|
20241128,180800,61684265500,203500,203500,203500,203500,0
|
|
20241128,180700,61684265500,203500,203500,203500,203500,0
|
|
20241128,180600,61684265500,203500,203500,203500,203500,0
|
|
20241128,180500,61684265500,203500,203500,203500,203500,0
|
|
20241128,180400,61684265500,203500,203500,203500,203500,0
|
|
20241128,180300,61684265500,203500,203500,203500,203500,0
|
|
20241128,180200,61684265500,203500,203500,203500,203500,0
|
|
20241128,180100,61684265500,203500,203500,203500,203500,0
|
|
20241128,180000,61684265500,203500,203500,203500,203500,0
|
|
20241128,175900,61684265500,203500,203500,203500,203500,0
|
|
20241128,175800,61684265500,203500,203500,203500,203500,0
|
|
20241128,175700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,175600,61684265500,203500,203500,203500,203500,0
|
|
20241128,175500,61684265500,203500,203500,203500,203500,0
|
|
20241128,175400,61684265500,203500,203500,203500,203500,0
|
|
20241128,175300,61684265500,203500,203500,203500,203500,0
|
|
20241128,175200,61684265500,203500,203500,203500,203500,0
|
|
20241128,175100,61684265500,203500,203500,203500,203500,0
|
|
20241128,175000,61684265500,203500,203500,203500,203500,0
|
|
20241128,174900,61684265500,203500,203500,203500,203500,0
|
|
20241128,174800,61684265500,203500,203500,203500,203500,0
|
|
20241128,174700,61684265500,203500,203500,203500,203500,0
|
|
20241128,174600,61684265500,203500,203500,203500,203500,0
|
|
20241128,174500,61684265500,203500,203500,203500,203500,0
|
|
20241128,174400,61684265500,203500,203500,203500,203500,0
|
|
20241128,174300,61684265500,203500,203500,203500,203500,0
|
|
20241128,174200,61684265500,203500,203500,203500,203500,0
|
|
20241128,174100,61684265500,203500,203500,203500,203500,0
|
|
20241128,174000,61684265500,203500,203500,203500,203500,0
|
|
20241128,173900,61684265500,203500,203500,203500,203500,0
|
|
20241128,173800,61684265500,203500,203500,203500,203500,0
|
|
20241128,173700,61684265500,203500,203500,203500,203500,0
|
|
20241128,173600,61684265500,203500,203500,203500,203500,0
|
|
20241128,173500,61684265500,203500,203500,203500,203500,0
|
|
20241128,173400,61684265500,203500,203500,203500,203500,0
|
|
20241128,173300,61684265500,203500,203500,203500,203500,0
|
|
20241128,173200,61684265500,203500,203500,203500,203500,0
|
|
20241128,173100,61684265500,203500,203500,203500,203500,0
|
|
20241128,173000,61684265500,203500,203500,203500,203500,0
|
|
20241128,172900,61684265500,203500,203500,203500,203500,0
|
|
20241128,172800,61684265500,203500,203500,203500,203500,0
|
|
20241128,172700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,172600,61684265500,203500,203500,203500,203500,0
|
|
20241128,172500,61684265500,203500,203500,203500,203500,0
|
|
20241128,172400,61684265500,203500,203500,203500,203500,0
|
|
20241128,172300,61684265500,203500,203500,203500,203500,0
|
|
20241128,172200,61684265500,203500,203500,203500,203500,0
|
|
20241128,172100,61684265500,203500,203500,203500,203500,0
|
|
20241128,172000,61684265500,203500,203500,203500,203500,0
|
|
20241128,171900,61684265500,203500,203500,203500,203500,0
|
|
20241128,171800,61684265500,203500,203500,203500,203500,0
|
|
20241128,171700,61684265500,203500,203500,203500,203500,0
|
|
20241128,171600,61684265500,203500,203500,203500,203500,0
|
|
20241128,171500,61684265500,203500,203500,203500,203500,0
|
|
20241128,171400,61684265500,203500,203500,203500,203500,0
|
|
20241128,171300,61684265500,203500,203500,203500,203500,0
|
|
20241128,171200,61684265500,203500,203500,203500,203500,0
|
|
20241128,171100,61684265500,203500,203500,203500,203500,0
|
|
20241128,171000,61684265500,203500,203500,203500,203500,0
|
|
20241128,170900,61684265500,203500,203500,203500,203500,0
|
|
20241128,170800,61684265500,203500,203500,203500,203500,0
|
|
20241128,170700,61684265500,203500,203500,203500,203500,0
|
|
20241128,170600,61684265500,203500,203500,203500,203500,0
|
|
20241128,170500,61684265500,203500,203500,203500,203500,0
|
|
20241128,170400,61684265500,203500,203500,203500,203500,0
|
|
20241128,170300,61684265500,203500,203500,203500,203500,0
|
|
20241128,170200,61684265500,203500,203500,203500,203500,0
|
|
20241128,170100,61684265500,203500,203500,203500,203500,0
|
|
20241128,170000,61684265500,203500,203500,203500,203500,0
|
|
20241128,165900,61684265500,203500,203500,203500,203500,0
|
|
20241128,165800,61684265500,203500,203500,203500,203500,0
|
|
20241128,165700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,165600,61684265500,203500,203500,203500,203500,0
|
|
20241128,165500,61684265500,203500,203500,203500,203500,0
|
|
20241128,165400,61684265500,203500,203500,203500,203500,0
|
|
20241128,165300,61684265500,203500,203500,203500,203500,0
|
|
20241128,165200,61684265500,203500,203500,203500,203500,0
|
|
20241128,165100,61684265500,203500,203500,203500,203500,0
|
|
20241128,165000,61684265500,203500,203500,203500,203500,0
|
|
20241128,164900,61684265500,203500,203500,203500,203500,0
|
|
20241128,164800,61684265500,203500,203500,203500,203500,0
|
|
20241128,164700,61684265500,203500,203500,203500,203500,0
|
|
20241128,164600,61684265500,203500,203500,203500,203500,0
|
|
20241128,164500,61684265500,203500,203500,203500,203500,0
|
|
20241128,164400,61684265500,203500,203500,203500,203500,0
|
|
20241128,164300,61684265500,203500,203500,203500,203500,0
|
|
20241128,164200,61684265500,203500,203500,203500,203500,0
|
|
20241128,164100,61684265500,203500,203500,203500,203500,0
|
|
20241128,164000,61684265500,203500,203500,203500,203500,0
|
|
20241128,163900,61684265500,203500,203500,203500,203500,0
|
|
20241128,163800,61684265500,203500,203500,203500,203500,0
|
|
20241128,163700,61684265500,203500,203500,203500,203500,0
|
|
20241128,163600,61684265500,203500,203500,203500,203500,0
|
|
20241128,163500,61684265500,203500,203500,203500,203500,0
|
|
20241128,163400,61684265500,203500,203500,203500,203500,0
|
|
20241128,163300,61684265500,203500,203500,203500,203500,0
|
|
20241128,163200,61684265500,203500,203500,203500,203500,0
|
|
20241128,163100,61684265500,203500,203500,203500,203500,0
|
|
20241128,163000,61684265500,203500,203500,203500,203500,0
|
|
20241128,162900,61684265500,203500,203500,203500,203500,0
|
|
20241128,162800,61684265500,203500,203500,203500,203500,0
|
|
20241128,162700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,162600,61684265500,203500,203500,203500,203500,0
|
|
20241128,162500,61684265500,203500,203500,203500,203500,0
|
|
20241128,162400,61684265500,203500,203500,203500,203500,0
|
|
20241128,162300,61684265500,203500,203500,203500,203500,0
|
|
20241128,162200,61684265500,203500,203500,203500,203500,0
|
|
20241128,162100,61684265500,203500,203500,203500,203500,0
|
|
20241128,162000,61684265500,203500,203500,203500,203500,0
|
|
20241128,161900,61684265500,203500,203500,203500,203500,0
|
|
20241128,161800,61684265500,203500,203500,203500,203500,0
|
|
20241128,161700,61684265500,203500,203500,203500,203500,0
|
|
20241128,161600,61684265500,203500,203500,203500,203500,0
|
|
20241128,161500,61684265500,203500,203500,203500,203500,0
|
|
20241128,161400,61684265500,203500,203500,203500,203500,0
|
|
20241128,161300,61684265500,203500,203500,203500,203500,0
|
|
20241128,161200,61684265500,203500,203500,203500,203500,0
|
|
20241128,161100,61684265500,203500,203500,203500,203500,0
|
|
20241128,161000,61684265500,203500,203500,203500,203500,0
|
|
20241128,160900,61684265500,203500,203500,203500,203500,0
|
|
20241128,160800,61684265500,203500,203500,203500,203500,0
|
|
20241128,160700,61684265500,203500,203500,203500,203500,0
|
|
20241128,160600,61684265500,203500,203500,203500,203500,0
|
|
20241128,160500,61684265500,203500,203500,203500,203500,0
|
|
20241128,160400,61684265500,203500,203500,203500,203500,0
|
|
20241128,160300,61684265500,203500,203500,203500,203500,0
|
|
20241128,160200,61684265500,203500,203500,203500,203500,0
|
|
20241128,160100,61684265500,203500,203500,203500,203500,0
|
|
20241128,160000,61684265500,203500,203500,203500,203500,0
|
|
20241128,155900,61684265500,203500,203500,203500,203500,0
|
|
20241128,155800,61684265500,203500,203500,203500,203500,0
|
|
20241128,155700,61684265500,203500,203500,203500,203500,5353
|
|
20241128,155600,61684265500,203500,203500,203500,203500,0
|
|
20241128,155500,61684265500,203500,203500,203500,203500,0
|
|
20241128,155400,61684265500,203500,203500,203500,203500,0
|
|
20241128,155300,61684265500,203500,203500,203500,203500,0
|
|
20241128,155200,61684265500,203500,203500,203500,203500,0
|
|
20241128,155100,61684265500,203500,203500,203500,203500,0
|
|
20241128,155000,61684265500,203500,203500,203500,203500,0
|
|
20241128,154900,61684265500,203500,203500,203500,203500,0
|
|
20241128,154800,61684265500,203500,203500,203500,203500,0
|
|
20241128,154700,61684265500,203500,203500,203500,203500,0
|
|
20241128,154600,61684265500,203500,203500,203500,203500,0
|
|
20241128,154500,61684265500,203500,203500,203500,203500,0
|
|
20241128,154400,61684265500,203500,203500,203500,203500,0
|
|
20241128,154300,61684265500,203500,203500,203500,203500,0
|
|
20241128,154200,61684265500,203500,203500,203500,203500,0
|
|
20241128,154100,61684265500,203500,203500,203500,203500,0
|
|
20241128,154000,61684265500,203500,203500,203500,203500,0
|
|
20241128,153900,61684265500,203500,203500,203500,203500,0
|
|
20241128,153800,61684265500,203500,203500,203500,203500,0
|
|
20241128,153700,61684265500,203500,203500,203500,203500,0
|
|
20241128,153600,61684265500,203500,203500,203500,203500,0
|
|
20241128,153500,61684265500,203500,203500,203500,203500,0
|
|
20241128,153400,61684265500,203500,203500,203500,203500,0
|
|
20241128,153300,61684265500,203500,203500,203500,203500,0
|
|
20241128,153200,61684265500,203500,203500,203500,203500,0
|
|
20241128,153100,61684265500,203500,203500,203500,203500,0
|
|
20241128,153000,61684265500,203500,203500,203500,203500,5353
|
|
20241128,152900,60594930000,203500,203500,203500,203500,0
|
|
20241128,152800,60594930000,203500,203500,203500,203500,0
|
|
20241128,152700,60594930000,203500,203500,203500,203500,0
|
|
20241128,152600,60594930000,203500,203500,203500,203500,0
|
|
20241128,152500,60594930000,203500,203500,203500,203500,0
|
|
20241128,152400,60594930000,203500,203500,203500,203500,0
|
|
20241128,152300,60594930000,203500,203500,203500,203500,0
|
|
20241128,152200,60594930000,203500,203500,203500,203500,0
|
|
20241128,152100,60594930000,203500,203500,203500,203500,0
|
|
20241128,152000,60594930000,203500,203500,203500,203500,0
|
|
20241128,151900,60594930000,203500,203500,203500,203000,950
|
|
20241128,151800,60401964000,203500,203500,203500,203000,927
|
|
20241128,151700,60213607000,203500,203000,203500,202500,1759
|
|
20241128,151600,59856548000,203000,203000,203000,202500,480
|
|
20241128,151500,59759183000,203000,203000,203000,202500,574
|
|
20241128,151400,59642770000,202500,203000,203000,202500,360
|
|
20241128,151300,59569742000,203000,203000,203000,202500,882
|
|
20241128,151200,59391056500,203000,203000,203000,202500,1466
|
|
20241128,151100,59094050000,203000,203000,203000,202500,332
|
|
20241128,151000,59026697500,202500,202500,203000,202500,331
|
|
20241128,150900,58959552500,203000,202500,203000,202500,985
|
|
20241128,150800,58759695500,202500,203000,203500,202500,866
|
|
20241128,150700,58584125000,203500,202500,203500,202500,986
|
|
20241128,150600,58383980500,202500,202500,203000,202500,659
|
|
20241128,150500,58250431000,203000,202500,203000,202500,491
|
|
20241128,150400,58150854000,202500,202500,203000,202500,760
|
|
20241128,150300,57996702500,202500,202500,203000,202000,1256
|
|
20241128,150200,57742293000,202000,202000,202500,202000,422
|
|
20241128,150100,57656932500,202500,202000,202500,202000,871
|
|
20241128,150000,57480913000,202000,201500,202500,201500,2022
|
|
20241128,145900,57072433500,201500,202000,202000,201500,719
|
|
20241128,145800,56927368000,202000,202000,202000,201500,1344
|
|
20241128,145700,56656505500,202000,202000,202000,201500,770
|
|
20241128,145600,56501253500,202000,202000,202500,201500,1949
|
|
20241128,145500,56107439000,201500,201500,202000,201000,2271
|
|
20241128,145400,55650249500,201500,201500,202000,201000,6381
|
|
20241128,145300,54364495000,201500,202000,202000,201500,885
|
|
20241128,145200,54186092000,202000,202000,202500,201500,1207
|
|
20241128,145100,53942359500,202500,202000,202500,202000,2794
|
|
20241128,145000,53377918000,202000,203000,203000,202000,1971
|
|
20241128,144900,52979357000,202500,202500,203000,202000,1339
|
|
20241128,144800,52708200500,202500,202000,203000,202000,773
|
|
20241128,144700,52551706000,202000,202500,203000,202000,1724
|
|
20241128,144600,52202551500,202500,202500,203000,202500,599
|
|
20241128,144500,52081208500,202500,202500,203000,202500,471
|
|
20241128,144400,51985780500,202500,202500,203000,202000,1007
|
|
20241128,144300,51781854000,202500,202500,203000,202000,1354
|
|
20241128,144200,51507609000,202500,202500,203000,202500,758
|
|
20241128,144100,51354038000,202500,202500,203500,202500,1269
|
|
20241128,144000,51096472500,202500,202500,203000,202500,416
|
|
20241128,143900,51012173500,202000,202500,203000,202000,1771
|
|
20241128,143800,50653556500,203000,203000,203000,202000,1255
|
|
20241128,143700,50399532500,202500,202500,203000,202500,632
|
|
20241128,143600,50271524500,203000,202500,203000,202500,1639
|
|
20241128,143500,49939562500,202500,203000,203000,202500,753
|
|
20241128,143400,49787038000,202500,202500,203000,202000,1599
|
|
20241128,143300,49463252500,202500,203000,203000,202500,688
|
|
20241128,143200,49323863500,202500,202500,203000,202500,522
|
|
20241128,143100,49218094500,202500,202500,203000,202500,2046
|
|
20241128,143000,48803742500,202500,202500,203000,202500,1333
|
|
20241128,142900,48533619500,203000,203000,203500,203000,1577
|
|
20241128,142800,48213450500,203500,203000,203500,203000,2522
|
|
20241128,142700,47701369500,203500,203000,203500,203000,637
|
|
20241128,142600,47571954500,203500,203000,203500,203000,429
|
|
20241128,142500,47484793500,203000,203000,203500,203000,1487
|
|
20241128,142400,47182878000,203000,203000,203500,203000,1368
|
|
20241128,142300,46905083500,203000,204000,204000,203000,1652
|
|
20241128,142200,46568870000,203500,204000,204000,203500,436
|
|
20241128,142100,46480109000,203500,203500,204000,203500,477
|
|
20241128,142000,46382916500,204000,204000,204000,203500,492
|
|
20241128,141900,46282711500,204000,203500,204000,203500,449
|
|
20241128,141800,46191305500,203500,204000,204000,203500,643
|
|
20241128,141700,46060229500,203500,204000,204000,203500,609
|
|
20241128,141600,45936210500,203500,204000,204000,203500,422
|
|
20241128,141500,45850308000,203500,203500,204000,203500,470
|
|
20241128,141400,45754613000,204000,203500,204000,203500,1102
|
|
20241128,141300,45530222500,203500,203500,204000,203500,582
|
|
20241128,141200,45411690000,203500,203500,204000,203500,377
|
|
20241128,141100,45334939500,204000,204000,204500,203500,1258
|
|
20241128,141000,45078313000,204000,204000,204500,204000,462
|
|
20241128,140900,44984030000,204000,204500,204500,204000,1044
|
|
20241128,140800,44771006000,204500,204000,204500,204000,434
|
|
20241128,140700,44682431000,204000,204500,204500,204000,478
|
|
20241128,140600,44584870500,204500,204000,204500,204000,1446
|
|
20241128,140500,44289735000,204500,204000,204500,204000,334
|
|
20241128,140400,44221476000,204000,204500,204500,204000,1050
|
|
20241128,140300,44007232000,204500,204500,204500,204000,333
|
|
20241128,140200,43939201500,204500,204500,204500,204000,319
|
|
20241128,140100,43874061000,204000,204000,204500,204000,989
|
|
20241128,140000,43671955000,204000,204500,204500,204000,279
|
|
20241128,135900,43614977000,204500,204000,204500,204000,334
|
|
20241128,135800,43546752500,204000,204500,204500,204000,1105
|
|
20241128,135700,43321288000,204500,204000,204500,204000,260
|
|
20241128,135600,43268208000,204500,204000,204500,204000,694
|
|
20241128,135500,43126434000,204000,204500,205000,204000,1449
|
|
20241128,135400,42830112000,205000,205000,205000,204500,320
|
|
20241128,135300,42764604500,204500,204500,205000,204500,339
|
|
20241128,135200,42695145500,205000,205500,205500,204500,567
|
|
20241128,135100,42578916500,205500,205500,205500,205000,178
|
|
20241128,135000,42542389500,205000,205000,205500,204500,273
|
|
20241128,134900,42486368000,205000,205500,205500,204500,1049
|
|
20241128,134800,42271731500,205000,205000,205500,204500,516
|
|
20241128,134700,42165952000,205000,204500,205000,204500,191
|
|
20241128,134600,42126846000,204500,205000,205000,204500,299
|
|
20241128,134500,42065628500,205000,204500,205000,204500,232
|
|
20241128,134400,42018125500,204500,204500,205000,204500,299
|
|
20241128,134300,41956919000,204500,205000,205000,204500,280
|
|
20241128,134200,41899596000,204500,205000,205000,204500,277
|
|
20241128,134100,41842841500,205000,205000,205000,204500,478
|
|
20241128,134000,41744902500,205000,205000,205500,204500,405
|
|
20241128,133900,41661876500,205000,205000,205000,204500,216
|
|
20241128,133800,41617652000,205000,205000,205500,204500,928
|
|
20241128,133700,41427586500,205000,205000,205500,205000,384
|
|
20241128,133600,41348814000,205000,205000,205500,205000,241
|
|
20241128,133500,41299375500,205000,205000,205500,205000,262
|
|
20241128,133400,41245567500,205500,205500,205500,205000,188
|
|
20241128,133300,41206975500,205500,205000,205500,205000,214
|
|
20241128,133200,41163067500,205500,205500,205500,205000,264
|
|
20241128,133100,41108894500,205500,205000,205500,204500,2389
|
|
20241128,133000,40619073500,205000,204500,205000,204500,348
|
|
20241128,132900,40547797000,204500,205000,205000,204500,198
|
|
20241128,132800,40507231500,205000,204500,205000,204000,726
|
|
20241128,132700,40358772000,204500,204500,204500,204000,190
|
|
20241128,132600,40319953500,204000,204000,204500,204000,221
|
|
20241128,132500,40274813500,204000,204500,204500,204000,451
|
|
20241128,132400,40182638000,204000,204000,204500,204000,316
|
|
20241128,132300,40118128000,204500,204500,204500,204000,206
|
|
20241128,132200,40076043000,204000,204000,204500,204000,172
|
|
20241128,132100,40040925000,204000,204500,204500,204000,350
|
|
20241128,132000,39969460000,204500,204000,204500,204000,371
|
|
20241128,131900,39893737500,204500,204500,205000,204000,3347
|
|
20241128,131800,39209939500,204500,204500,205000,204500,108
|
|
20241128,131700,39187813500,205000,205000,205000,204500,253
|
|
20241128,131600,39136027000,205000,205000,205500,205000,482
|
|
20241128,131500,39037186000,205000,205500,205500,205000,255
|
|
20241128,131400,38984855500,205000,205000,205500,205000,180
|
|
20241128,131300,38947921000,205000,205500,205500,205000,351
|
|
20241128,131200,38875923500,205500,205500,205500,205000,130
|
|
20241128,131100,38849227500,205000,205500,205500,205000,192
|
|
20241128,131000,38809830000,205500,205000,205500,205000,134
|
|
20241128,130900,38782333000,205500,205000,205500,205000,230
|
|
20241128,130800,38735080000,205000,205500,205500,205000,153
|
|
20241128,130700,38703692500,205000,205000,205500,205000,385
|
|
20241128,130600,38624652000,205000,205000,205500,205000,311
|
|
20241128,130500,38560790500,205000,205000,205500,205000,219
|
|
20241128,130400,38515847000,205500,205500,205500,205000,135
|
|
20241128,130300,38488141500,205500,205000,205500,204500,1396
|
|
20241128,130200,38201969000,205000,205500,205500,205000,232
|
|
20241128,130100,38154379000,205500,205000,205500,205000,426
|
|
20241128,130000,38066860000,205000,205000,205500,205000,540
|
|
20241128,125900,37956043500,205500,205500,205500,205000,414
|
|
20241128,125800,37871006000,205000,205500,205500,205000,278
|
|
20241128,125700,37813981000,205500,205000,205500,205000,227
|
|
20241128,125600,37767419000,205500,205000,205500,205000,357
|
|
20241128,125500,37694171000,205000,205000,205500,205000,152
|
|
20241128,125400,37662966000,205000,205000,205500,205000,350
|
|
20241128,125300,37591184000,205500,205500,205500,205000,148
|
|
20241128,125200,37560795500,205500,205500,205500,205000,171
|
|
20241128,125100,37525697500,205000,205000,205500,205000,397
|
|
20241128,125000,37444281500,205000,205500,205500,205000,144
|
|
20241128,124900,37414706500,205500,204500,205500,204500,124
|
|
20241128,124800,37389283500,205000,205500,205500,205000,502
|
|
20241128,124700,37286343000,205500,205000,205500,204500,361
|
|
20241128,124600,37212333500,205000,204500,205500,204500,191
|
|
20241128,124500,37173161500,205500,205000,205500,205000,261
|
|
20241128,124400,37119602500,205000,204500,205500,204500,683
|
|
20241128,124300,36979572000,205000,205000,205000,204500,194
|
|
20241128,124200,36939878000,205000,204500,205000,204500,199
|
|
20241128,124100,36899138000,205000,204500,205500,204500,261
|
|
20241128,124000,36845616500,205000,205500,205500,204500,182
|
|
20241128,123900,36808306000,205500,205000,205500,204500,351
|
|
20241128,123800,36736355000,205000,205000,205000,204500,261
|
|
20241128,123700,36682886000,204500,205500,205500,204500,392
|
|
20241128,123600,36602602000,205500,205000,205500,205000,255
|
|
20241128,123500,36550270500,205500,205500,205500,205000,191
|
|
20241128,123400,36511078000,205500,205500,205500,205000,244
|
|
20241128,123300,36460996500,205500,205500,205500,205000,82
|
|
20241128,123200,36444151000,205500,205000,205500,204500,204
|
|
20241128,123100,36402305500,205500,205500,205500,205000,160
|
|
20241128,123000,36369471000,205500,205500,205500,205000,141
|
|
20241128,122900,36340518500,205000,204500,205500,204500,367
|
|
20241128,122800,36265301500,205000,204500,205000,204500,201
|
|
20241128,122700,36224122000,205000,205000,205000,204500,194
|
|
20241128,122600,36184382500,205000,205500,205500,204500,443
|
|
20241128,122500,36093557000,205500,205500,205500,205000,288
|
|
20241128,122400,36034465500,205500,205000,205500,205000,163
|
|
20241128,122300,36001011000,205000,205500,205500,205000,206
|
|
20241128,122200,35958745500,205000,205000,205500,204500,156
|
|
20241128,122100,35926752500,205500,205500,205500,204500,339
|
|
20241128,122000,35857284000,205500,205500,205500,204500,294
|
|
20241128,121900,35797002500,205000,205500,205500,205000,203
|
|
20241128,121800,35755343500,205500,205000,205500,205000,288
|
|
20241128,121700,35696272500,205000,205500,206000,205000,361
|
|
20241128,121600,35622129000,205500,205500,206000,205000,610
|
|
20241128,121500,35496835000,205500,206000,206000,205500,1056
|
|
20241128,121400,35279797000,206000,206000,206000,205500,161
|
|
20241128,121300,35246650000,206000,205500,206000,205000,116
|
|
20241128,121200,35222792000,205500,206000,206000,205000,344
|
|
20241128,121100,35152116000,206000,205500,206000,205000,504
|
|
20241128,121000,35048566500,205000,205500,205500,205000,483
|
|
20241128,120900,34949333000,205000,205500,205500,205000,161
|
|
20241128,120800,34916290500,205500,205500,205500,204500,291
|
|
20241128,120700,34856628500,205500,205000,205500,205000,280
|
|
20241128,120600,34799166000,205000,205500,205500,205000,122
|
|
20241128,120500,34774129500,205000,205500,205500,205000,135
|
|
20241128,120400,34746399000,205500,205500,205500,205000,156
|
|
20241128,120300,34714386000,205500,205000,205500,205000,253
|
|
20241128,120200,34662468000,205000,204500,205000,204000,220
|
|
20241128,120100,34617473500,204500,204000,204500,204000,177
|
|
20241128,120000,34581316500,204500,204500,204500,204000,237
|
|
20241128,115900,34532912000,204500,204500,205000,204000,374
|
|
20241128,115800,34456407000,204500,204500,205000,204500,888
|
|
20241128,115700,34274414000,204500,204500,205000,204500,1214
|
|
20241128,115600,34026107000,204500,204500,205000,204000,442
|
|
20241128,115500,33935729000,204500,204500,204500,204000,194
|
|
20241128,115400,33896093500,204500,204000,204500,203500,188
|
|
20241128,115300,33857738000,203500,204000,204500,203500,484
|
|
20241128,115200,33759085500,204000,204000,204000,203500,226
|
|
20241128,115100,33713051000,204000,204000,204000,203500,1148
|
|
20241128,115000,33479030500,204000,203500,204000,203000,1469
|
|
20241128,114900,33180075000,204000,203500,204000,203000,2919
|
|
20241128,114800,32586112000,204000,204500,204500,203500,3481
|
|
20241128,114700,31875875000,204500,204000,204500,204000,1260
|
|
20241128,114600,31618685500,204000,205000,205000,204000,1426
|
|
20241128,114500,31327149500,204500,204500,205000,204500,842
|
|
20241128,114400,31154930500,204500,205000,205000,204500,494
|
|
20241128,114300,31053850500,204500,205000,205000,204500,142
|
|
20241128,114200,31024777000,205000,205000,205000,204500,361
|
|
20241128,114100,30950894000,205000,204500,205000,204500,256
|
|
20241128,114000,30898493000,205000,204500,205000,204500,306
|
|
20241128,113900,30835870500,204500,204500,205000,204500,474
|
|
20241128,113800,30738897000,205000,205000,205500,204500,1165
|
|
20241128,113700,30500110500,205000,205500,205500,205000,92
|
|
20241128,113600,30481225500,205000,204500,205500,204500,402
|
|
20241128,113500,30398801000,205000,205000,205000,204500,233
|
|
20241128,113400,30351079000,205000,205000,205500,204500,578
|
|
20241128,113300,30232594000,205500,205000,205500,204500,485
|
|
20241128,113200,30133162000,205000,205000,205500,204500,1511
|
|
20241128,113100,29823466500,205000,205000,205000,204500,823
|
|
20241128,113000,29654940000,205000,204500,205000,204500,396
|
|
20241128,112900,29573828500,205000,205000,205000,204500,332
|
|
20241128,112800,29505850500,204500,205500,205500,204500,2980
|
|
20241128,112700,28895024000,205500,205000,205500,205000,541
|
|
20241128,112600,28784067500,205500,205000,205500,205000,993
|
|
20241128,112500,28580355000,205000,205500,205500,205000,575
|
|
20241128,112400,28462373500,205500,205500,206000,205000,827
|
|
20241128,112300,28292456000,205500,205000,206000,205000,643
|
|
20241128,112200,28160341000,205500,205500,205500,205000,522
|
|
20241128,112100,28053103000,205000,205500,205500,205000,252
|
|
20241128,112000,28001374000,205500,205500,205500,205000,628
|
|
20241128,111900,27872538500,205000,205000,205500,205000,201
|
|
20241128,111800,27831289000,205500,205500,205500,205000,219
|
|
20241128,111700,27786336000,205500,205500,205500,205000,289
|
|
20241128,111600,27727045500,205000,205500,205500,205000,1228
|
|
20241128,111500,27475244500,205500,205000,205500,205000,451
|
|
20241128,111400,27382727500,205000,205000,205500,205000,398
|
|
20241128,111300,27301006000,205500,206000,206000,205000,1615
|
|
20241128,111200,26969156500,205500,206000,206000,205500,513
|
|
20241128,111100,26863689000,206000,205500,206000,205500,336
|
|
20241128,111000,26794580000,206000,205500,206000,205500,362
|
|
20241128,110900,26720145500,206000,206000,206000,205500,765
|
|
20241128,110800,26562893500,205500,206000,206500,205500,446
|
|
20241128,110700,26471006500,206500,206500,206500,206000,234
|
|
20241128,110600,26422752500,206500,206500,206500,205500,156
|
|
20241128,110500,26390597500,206000,206000,206500,206000,345
|
|
20241128,110400,26319506500,206500,206000,206500,205500,257
|
|
20241128,110300,26266576000,206000,206000,206000,205500,397
|
|
20241128,110200,26184927500,205500,206000,206500,205500,725
|
|
20241128,110100,26035587000,206000,206500,206500,206000,809
|
|
20241128,110000,25868909000,206500,206500,206500,206000,425
|
|
20241128,105900,25781226500,206000,206500,206500,206000,145
|
|
20241128,105800,25751325000,206500,206500,206500,206000,252
|
|
20241128,105700,25699326000,206000,207000,207000,206000,1389
|
|
20241128,105600,25412516500,207000,207000,207000,206500,340
|
|
20241128,105500,25342204500,207000,207000,207000,206500,149
|
|
20241128,105400,25311407500,206500,206500,207000,206500,191
|
|
20241128,105300,25271925500,206500,207000,207000,206500,349
|
|
20241128,105200,25199724500,207000,206500,207000,206000,395
|
|
20241128,105100,25118172500,206500,206500,207000,206500,1683
|
|
20241128,105000,24770566500,207000,207500,207500,207000,1647
|
|
20241128,104900,24429575500,207500,207500,207500,207000,225
|
|
20241128,104800,24382976000,207500,207000,207500,206500,585
|
|
20241128,104700,24261722500,207000,207000,207500,207000,222
|
|
20241128,104600,24215745000,207000,207000,207500,207000,365
|
|
20241128,104500,24140159500,207000,207000,207500,207000,1446
|
|
20241128,104400,23840772000,207000,207500,207500,207000,710
|
|
20241128,104300,23693731500,207500,208000,208000,207000,478
|
|
20241128,104200,23594570000,208000,207500,208000,207500,233
|
|
20241128,104100,23546153500,207500,207500,208000,207000,414
|
|
20241128,104000,23460229500,207500,207500,208000,207000,286
|
|
20241128,103900,23400900500,207500,208000,208000,207000,433
|
|
20241128,103800,23311036500,208000,207500,208000,207500,224
|
|
20241128,103700,23264513000,208000,207500,208000,207000,449
|
|
20241128,103600,23171334000,207500,208000,208000,207000,261
|
|
20241128,103500,23117165000,207500,207500,208000,207500,665
|
|
20241128,103400,22979121500,208000,208000,208500,207500,176
|
|
20241128,103300,22942517500,208000,207500,208500,207500,1276
|
|
20241128,103200,22677117000,208000,207500,208000,207500,232
|
|
20241128,103100,22628906500,208000,207500,208000,207000,384
|
|
20241128,103000,22549232000,208000,207500,208000,207000,592
|
|
20241128,102900,22426430000,207500,207500,207500,207000,415
|
|
20241128,102800,22340353000,207500,207500,207500,207000,119
|
|
20241128,102700,22315668000,207500,207500,207500,207000,1346
|
|
20241128,102600,22036431500,207000,206500,207500,206500,420
|
|
20241128,102500,21949544500,207000,207000,207000,206500,282
|
|
20241128,102400,21891193500,207000,207000,207000,206500,1446
|
|
20241128,102300,21591941000,206500,206500,207000,206500,512
|
|
20241128,102200,21486152000,207000,207000,207000,206500,141
|
|
20241128,102100,21456986500,206500,206500,207000,206500,683
|
|
20241128,102000,21315805000,206500,206500,207000,206000,545
|
|
20241128,101900,21203335000,206000,205500,206000,205500,352
|
|
20241128,101800,21130867500,206000,205500,206000,205500,302
|
|
20241128,101700,21068776500,205000,205000,205500,205000,1238
|
|
20241128,101600,20814617500,205000,205500,206000,205000,869
|
|
20241128,101500,20636281500,205500,205500,206000,205000,700
|
|
20241128,101400,20492509500,205500,206000,206000,205000,2682
|
|
20241128,101300,19941379500,205500,206000,206000,205500,511
|
|
20241128,101200,19836277500,206000,206000,206000,205500,329
|
|
20241128,101100,19768618500,205500,205500,206000,205500,437
|
|
20241128,101000,19678790000,206000,206000,206000,205500,557
|
|
20241128,100900,19564280000,206000,206500,206500,205500,867
|
|
20241128,100800,19385793000,206500,205500,206500,205500,1798
|
|
20241128,100700,19015719000,205500,205500,206000,205000,1716
|
|
20241128,100600,18663369000,205500,205500,206000,205000,827
|
|
20241128,100500,18493439000,205500,205500,205500,205000,365
|
|
20241128,100400,18418551500,205500,206000,206000,205000,1245
|
|
20241128,100300,18162708500,205500,206000,206000,205500,175
|
|
20241128,100200,18126740000,205500,206000,206000,205500,564
|
|
20241128,100100,18010775000,206000,205500,206000,205500,184
|
|
20241128,100000,17972930000,206000,206000,206000,205500,1070
|
|
20241128,095900,17753007000,205500,206000,206000,205500,1084
|
|
20241128,095800,17529946000,206000,205500,206500,205500,234
|
|
20241128,095700,17481753000,206000,206000,206000,205500,1119
|
|
20241128,095600,17251559500,206000,206000,206000,205500,1008
|
|
20241128,095500,17044274000,206500,206000,206500,205500,988
|
|
20241128,095400,16840785500,205500,206000,206000,205500,1744
|
|
20241128,095300,16481566000,205500,205500,206000,205000,1773
|
|
20241128,095200,16117655000,205500,206000,206000,205500,442
|
|
20241128,095100,16026794500,205500,205500,206000,205500,1166
|
|
20241128,095000,15787159500,205500,205500,206000,205500,2868
|
|
20241128,094900,15197667500,205500,206000,206000,205500,1342
|
|
20241128,094800,14921463500,205500,206000,206500,205500,4380
|
|
20241128,094700,14019258000,206500,207000,207500,206000,2207
|
|
20241128,094600,13563328500,207500,207000,207500,207000,395
|
|
20241128,094500,13481555500,207000,207000,207500,207000,85
|
|
20241128,094400,13463942000,207000,206500,207500,206500,1113
|
|
20241128,094300,13233905000,207000,206500,207000,206500,569
|
|
20241128,094200,13116137500,207000,207000,207500,206500,312
|
|
20241128,094100,13051600000,207000,207500,207500,206500,1352
|
|
20241128,094000,12772107000,207000,206500,207000,206500,927
|
|
20241128,093900,12580410000,206500,206500,207000,206500,436
|
|
20241128,093800,12490354500,207000,207500,207500,206500,1834
|
|
20241128,093700,12110872000,207500,207000,207500,207000,562
|
|
20241128,093600,11994521000,207500,207500,208000,207000,898
|
|
20241128,093500,11808245000,207500,208000,208500,207500,2540
|
|
20241128,093400,11280248000,208000,208000,208500,208000,259
|
|
20241128,093300,11226342500,208000,208000,208500,208000,420
|
|
20241128,093200,11138967000,208500,208500,209000,207500,1808
|
|
20241128,093100,10762869000,208500,208000,208500,207500,1994
|
|
20241128,093000,10348214500,208000,209000,209000,207500,2642
|
|
20241128,092900,9798585500,208500,209000,209000,208500,545
|
|
20241128,092800,9684849000,209000,208500,209000,208000,464
|
|
20241128,092700,9588103000,208500,207500,208500,207500,616
|
|
20241128,092600,9459944000,207500,207500,208000,207500,398
|
|
20241128,092500,9377229500,207500,207500,208000,207000,921
|
|
20241128,092400,9186101000,207500,206500,208000,206500,1133
|
|
20241128,092300,8951659000,206500,206000,207000,206000,1499
|
|
20241128,092200,8642341000,206000,206500,206500,206000,1889
|
|
20241128,092100,8252930500,206500,207500,207500,206500,1861
|
|
20241128,092000,7868144000,207000,206500,207000,206500,1181
|
|
20241128,091900,7623932000,206500,207000,207000,206500,773
|
|
20241128,091800,7464171000,207000,207000,207500,207000,2810
|
|
20241128,091700,6882188000,207000,207500,207500,207000,676
|
|
20241128,091600,6742140500,207500,207500,208000,207000,1758
|
|
20241128,091500,6377312500,207500,207000,208000,207000,1576
|
|
20241128,091400,6050252500,207000,207500,208000,207000,1442
|
|
20241128,091300,5751033000,207500,207500,208000,207500,1318
|
|
20241128,091200,5477333500,207500,208000,208500,207500,2464
|
|
20241128,091100,4964871500,208500,208500,208500,208000,1140
|
|
20241128,091000,4727526000,208500,209500,209500,208000,6882
|
|
20241128,090900,3290767000,209500,209000,210000,209000,1402
|
|
20241128,090800,2997537000,209500,210500,210500,209000,1643
|
|
20241128,090700,2653159500,210000,209500,210500,209000,968
|
|
20241128,090600,2450064000,209500,210000,210000,209000,645
|
|
20241128,090500,2314964000,209500,209500,210500,209000,2422
|
|
20241128,090400,1808499000,209000,210500,211000,209000,2664
|
|
20241128,090300,1249607000,210000,211500,212000,210000,1217
|
|
20241128,090200,992934500,212000,210000,212000,210000,997
|
|
20241128,090100,782106500,210000,212000,212000,209500,1920
|
|
20241128,090000,377499500,212000,213000,213500,212000,1723
|