729 lines
43 KiB
CSV
729 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,210600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,210500,118402919000,227500,227500,227500,227500,0
|
|
20241118,210400,118402919000,227500,227500,227500,227500,0
|
|
20241118,210300,118402919000,227500,227500,227500,227500,0
|
|
20241118,210200,118402919000,227500,227500,227500,227500,0
|
|
20241118,210100,118402919000,227500,227500,227500,227500,0
|
|
20241118,210000,118402919000,227500,227500,227500,227500,0
|
|
20241118,205900,118402919000,227500,227500,227500,227500,0
|
|
20241118,205800,118402919000,227500,227500,227500,227500,0
|
|
20241118,205700,118402919000,227500,227500,227500,227500,0
|
|
20241118,205600,118402919000,227500,227500,227500,227500,0
|
|
20241118,205500,118402919000,227500,227500,227500,227500,0
|
|
20241118,205400,118402919000,227500,227500,227500,227500,0
|
|
20241118,205300,118402919000,227500,227500,227500,227500,0
|
|
20241118,205200,118402919000,227500,227500,227500,227500,0
|
|
20241118,205100,118402919000,227500,227500,227500,227500,0
|
|
20241118,205000,118402919000,227500,227500,227500,227500,0
|
|
20241118,204900,118402919000,227500,227500,227500,227500,0
|
|
20241118,204800,118402919000,227500,227500,227500,227500,0
|
|
20241118,204700,118402919000,227500,227500,227500,227500,0
|
|
20241118,204600,118402919000,227500,227500,227500,227500,0
|
|
20241118,204500,118402919000,227500,227500,227500,227500,0
|
|
20241118,204400,118402919000,227500,227500,227500,227500,0
|
|
20241118,204300,118402919000,227500,227500,227500,227500,0
|
|
20241118,204200,118402919000,227500,227500,227500,227500,0
|
|
20241118,204100,118402919000,227500,227500,227500,227500,0
|
|
20241118,204000,118402919000,227500,227500,227500,227500,0
|
|
20241118,203900,118402919000,227500,227500,227500,227500,0
|
|
20241118,203800,118402919000,227500,227500,227500,227500,0
|
|
20241118,203700,118402919000,227500,227500,227500,227500,0
|
|
20241118,203600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,203500,118402919000,227500,227500,227500,227500,0
|
|
20241118,203400,118402919000,227500,227500,227500,227500,0
|
|
20241118,203300,118402919000,227500,227500,227500,227500,0
|
|
20241118,203200,118402919000,227500,227500,227500,227500,0
|
|
20241118,203100,118402919000,227500,227500,227500,227500,0
|
|
20241118,203000,118402919000,227500,227500,227500,227500,0
|
|
20241118,202900,118402919000,227500,227500,227500,227500,0
|
|
20241118,202800,118402919000,227500,227500,227500,227500,0
|
|
20241118,202700,118402919000,227500,227500,227500,227500,0
|
|
20241118,202600,118402919000,227500,227500,227500,227500,0
|
|
20241118,202500,118402919000,227500,227500,227500,227500,0
|
|
20241118,202400,118402919000,227500,227500,227500,227500,0
|
|
20241118,202300,118402919000,227500,227500,227500,227500,0
|
|
20241118,202200,118402919000,227500,227500,227500,227500,0
|
|
20241118,202100,118402919000,227500,227500,227500,227500,0
|
|
20241118,202000,118402919000,227500,227500,227500,227500,0
|
|
20241118,201900,118402919000,227500,227500,227500,227500,0
|
|
20241118,201800,118402919000,227500,227500,227500,227500,0
|
|
20241118,201700,118402919000,227500,227500,227500,227500,0
|
|
20241118,201600,118402919000,227500,227500,227500,227500,0
|
|
20241118,201500,118402919000,227500,227500,227500,227500,0
|
|
20241118,201400,118402919000,227500,227500,227500,227500,0
|
|
20241118,201300,118402919000,227500,227500,227500,227500,0
|
|
20241118,201200,118402919000,227500,227500,227500,227500,0
|
|
20241118,201100,118402919000,227500,227500,227500,227500,0
|
|
20241118,201000,118402919000,227500,227500,227500,227500,0
|
|
20241118,200900,118402919000,227500,227500,227500,227500,0
|
|
20241118,200800,118402919000,227500,227500,227500,227500,0
|
|
20241118,200700,118402919000,227500,227500,227500,227500,0
|
|
20241118,200600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,200500,118402919000,227500,227500,227500,227500,0
|
|
20241118,200400,118402919000,227500,227500,227500,227500,0
|
|
20241118,200300,118402919000,227500,227500,227500,227500,0
|
|
20241118,200200,118402919000,227500,227500,227500,227500,0
|
|
20241118,200100,118402919000,227500,227500,227500,227500,0
|
|
20241118,200000,118402919000,227500,227500,227500,227500,0
|
|
20241118,195900,118402919000,227500,227500,227500,227500,0
|
|
20241118,195800,118402919000,227500,227500,227500,227500,0
|
|
20241118,195700,118402919000,227500,227500,227500,227500,0
|
|
20241118,195600,118402919000,227500,227500,227500,227500,0
|
|
20241118,195500,118402919000,227500,227500,227500,227500,0
|
|
20241118,195400,118402919000,227500,227500,227500,227500,0
|
|
20241118,195300,118402919000,227500,227500,227500,227500,0
|
|
20241118,195200,118402919000,227500,227500,227500,227500,0
|
|
20241118,195100,118402919000,227500,227500,227500,227500,0
|
|
20241118,195000,118402919000,227500,227500,227500,227500,0
|
|
20241118,194900,118402919000,227500,227500,227500,227500,0
|
|
20241118,194800,118402919000,227500,227500,227500,227500,0
|
|
20241118,194700,118402919000,227500,227500,227500,227500,0
|
|
20241118,194600,118402919000,227500,227500,227500,227500,0
|
|
20241118,194500,118402919000,227500,227500,227500,227500,0
|
|
20241118,194400,118402919000,227500,227500,227500,227500,0
|
|
20241118,194300,118402919000,227500,227500,227500,227500,0
|
|
20241118,194200,118402919000,227500,227500,227500,227500,0
|
|
20241118,194100,118402919000,227500,227500,227500,227500,0
|
|
20241118,194000,118402919000,227500,227500,227500,227500,0
|
|
20241118,193900,118402919000,227500,227500,227500,227500,0
|
|
20241118,193800,118402919000,227500,227500,227500,227500,0
|
|
20241118,193700,118402919000,227500,227500,227500,227500,0
|
|
20241118,193600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,193500,118402919000,227500,227500,227500,227500,0
|
|
20241118,193400,118402919000,227500,227500,227500,227500,0
|
|
20241118,193300,118402919000,227500,227500,227500,227500,0
|
|
20241118,193200,118402919000,227500,227500,227500,227500,0
|
|
20241118,193100,118402919000,227500,227500,227500,227500,0
|
|
20241118,193000,118402919000,227500,227500,227500,227500,0
|
|
20241118,192900,118402919000,227500,227500,227500,227500,0
|
|
20241118,192800,118402919000,227500,227500,227500,227500,0
|
|
20241118,192700,118402919000,227500,227500,227500,227500,0
|
|
20241118,192600,118402919000,227500,227500,227500,227500,0
|
|
20241118,192500,118402919000,227500,227500,227500,227500,0
|
|
20241118,192400,118402919000,227500,227500,227500,227500,0
|
|
20241118,192300,118402919000,227500,227500,227500,227500,0
|
|
20241118,192200,118402919000,227500,227500,227500,227500,0
|
|
20241118,192100,118402919000,227500,227500,227500,227500,0
|
|
20241118,192000,118402919000,227500,227500,227500,227500,0
|
|
20241118,191900,118402919000,227500,227500,227500,227500,0
|
|
20241118,191800,118402919000,227500,227500,227500,227500,0
|
|
20241118,191700,118402919000,227500,227500,227500,227500,0
|
|
20241118,191600,118402919000,227500,227500,227500,227500,0
|
|
20241118,191500,118402919000,227500,227500,227500,227500,0
|
|
20241118,191400,118402919000,227500,227500,227500,227500,0
|
|
20241118,191300,118402919000,227500,227500,227500,227500,0
|
|
20241118,191200,118402919000,227500,227500,227500,227500,0
|
|
20241118,191100,118402919000,227500,227500,227500,227500,0
|
|
20241118,191000,118402919000,227500,227500,227500,227500,0
|
|
20241118,190900,118402919000,227500,227500,227500,227500,0
|
|
20241118,190800,118402919000,227500,227500,227500,227500,0
|
|
20241118,190700,118402919000,227500,227500,227500,227500,0
|
|
20241118,190600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,190500,118402919000,227500,227500,227500,227500,0
|
|
20241118,190400,118402919000,227500,227500,227500,227500,0
|
|
20241118,190300,118402919000,227500,227500,227500,227500,0
|
|
20241118,190200,118402919000,227500,227500,227500,227500,0
|
|
20241118,190100,118402919000,227500,227500,227500,227500,0
|
|
20241118,190000,118402919000,227500,227500,227500,227500,0
|
|
20241118,185900,118402919000,227500,227500,227500,227500,0
|
|
20241118,185800,118402919000,227500,227500,227500,227500,0
|
|
20241118,185700,118402919000,227500,227500,227500,227500,0
|
|
20241118,185600,118402919000,227500,227500,227500,227500,0
|
|
20241118,185500,118402919000,227500,227500,227500,227500,0
|
|
20241118,185400,118402919000,227500,227500,227500,227500,0
|
|
20241118,185300,118402919000,227500,227500,227500,227500,0
|
|
20241118,185200,118402919000,227500,227500,227500,227500,0
|
|
20241118,185100,118402919000,227500,227500,227500,227500,0
|
|
20241118,185000,118402919000,227500,227500,227500,227500,0
|
|
20241118,184900,118402919000,227500,227500,227500,227500,0
|
|
20241118,184800,118402919000,227500,227500,227500,227500,0
|
|
20241118,184700,118402919000,227500,227500,227500,227500,0
|
|
20241118,184600,118402919000,227500,227500,227500,227500,0
|
|
20241118,184500,118402919000,227500,227500,227500,227500,0
|
|
20241118,184400,118402919000,227500,227500,227500,227500,0
|
|
20241118,184300,118402919000,227500,227500,227500,227500,0
|
|
20241118,184200,118402919000,227500,227500,227500,227500,0
|
|
20241118,184100,118402919000,227500,227500,227500,227500,0
|
|
20241118,184000,118402919000,227500,227500,227500,227500,0
|
|
20241118,183900,118402919000,227500,227500,227500,227500,0
|
|
20241118,183800,118402919000,227500,227500,227500,227500,0
|
|
20241118,183700,118402919000,227500,227500,227500,227500,0
|
|
20241118,183600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,183500,118402919000,227500,227500,227500,227500,0
|
|
20241118,183400,118402919000,227500,227500,227500,227500,0
|
|
20241118,183300,118402919000,227500,227500,227500,227500,0
|
|
20241118,183200,118402919000,227500,227500,227500,227500,0
|
|
20241118,183100,118402919000,227500,227500,227500,227500,0
|
|
20241118,183000,118402919000,227500,227500,227500,227500,0
|
|
20241118,182900,118402919000,227500,227500,227500,227500,0
|
|
20241118,182800,118402919000,227500,227500,227500,227500,0
|
|
20241118,182700,118402919000,227500,227500,227500,227500,0
|
|
20241118,182600,118402919000,227500,227500,227500,227500,0
|
|
20241118,182500,118402919000,227500,227500,227500,227500,0
|
|
20241118,182400,118402919000,227500,227500,227500,227500,0
|
|
20241118,182300,118402919000,227500,227500,227500,227500,0
|
|
20241118,182200,118402919000,227500,227500,227500,227500,0
|
|
20241118,182100,118402919000,227500,227500,227500,227500,0
|
|
20241118,182000,118402919000,227500,227500,227500,227500,0
|
|
20241118,181900,118402919000,227500,227500,227500,227500,0
|
|
20241118,181800,118402919000,227500,227500,227500,227500,0
|
|
20241118,181700,118402919000,227500,227500,227500,227500,0
|
|
20241118,181600,118402919000,227500,227500,227500,227500,0
|
|
20241118,181500,118402919000,227500,227500,227500,227500,0
|
|
20241118,181400,118402919000,227500,227500,227500,227500,0
|
|
20241118,181300,118402919000,227500,227500,227500,227500,0
|
|
20241118,181200,118402919000,227500,227500,227500,227500,0
|
|
20241118,181100,118402919000,227500,227500,227500,227500,0
|
|
20241118,181000,118402919000,227500,227500,227500,227500,0
|
|
20241118,180900,118402919000,227500,227500,227500,227500,0
|
|
20241118,180800,118402919000,227500,227500,227500,227500,0
|
|
20241118,180700,118402919000,227500,227500,227500,227500,0
|
|
20241118,180600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,180500,118402919000,227500,227500,227500,227500,0
|
|
20241118,180400,118402919000,227500,227500,227500,227500,0
|
|
20241118,180300,118402919000,227500,227500,227500,227500,0
|
|
20241118,180200,118402919000,227500,227500,227500,227500,0
|
|
20241118,180100,118402919000,227500,227500,227500,227500,0
|
|
20241118,180000,118402919000,227500,227500,227500,227500,0
|
|
20241118,175900,118402919000,227500,227500,227500,227500,0
|
|
20241118,175800,118402919000,227500,227500,227500,227500,0
|
|
20241118,175700,118402919000,227500,227500,227500,227500,0
|
|
20241118,175600,118402919000,227500,227500,227500,227500,0
|
|
20241118,175500,118402919000,227500,227500,227500,227500,0
|
|
20241118,175400,118402919000,227500,227500,227500,227500,0
|
|
20241118,175300,118402919000,227500,227500,227500,227500,0
|
|
20241118,175200,118402919000,227500,227500,227500,227500,0
|
|
20241118,175100,118402919000,227500,227500,227500,227500,0
|
|
20241118,175000,118402919000,227500,227500,227500,227500,0
|
|
20241118,174900,118402919000,227500,227500,227500,227500,0
|
|
20241118,174800,118402919000,227500,227500,227500,227500,0
|
|
20241118,174700,118402919000,227500,227500,227500,227500,0
|
|
20241118,174600,118402919000,227500,227500,227500,227500,0
|
|
20241118,174500,118402919000,227500,227500,227500,227500,0
|
|
20241118,174400,118402919000,227500,227500,227500,227500,0
|
|
20241118,174300,118402919000,227500,227500,227500,227500,0
|
|
20241118,174200,118402919000,227500,227500,227500,227500,0
|
|
20241118,174100,118402919000,227500,227500,227500,227500,0
|
|
20241118,174000,118402919000,227500,227500,227500,227500,0
|
|
20241118,173900,118402919000,227500,227500,227500,227500,0
|
|
20241118,173800,118402919000,227500,227500,227500,227500,0
|
|
20241118,173700,118402919000,227500,227500,227500,227500,0
|
|
20241118,173600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,173500,118402919000,227500,227500,227500,227500,0
|
|
20241118,173400,118402919000,227500,227500,227500,227500,0
|
|
20241118,173300,118402919000,227500,227500,227500,227500,0
|
|
20241118,173200,118402919000,227500,227500,227500,227500,0
|
|
20241118,173100,118402919000,227500,227500,227500,227500,0
|
|
20241118,173000,118402919000,227500,227500,227500,227500,0
|
|
20241118,172900,118402919000,227500,227500,227500,227500,0
|
|
20241118,172800,118402919000,227500,227500,227500,227500,0
|
|
20241118,172700,118402919000,227500,227500,227500,227500,0
|
|
20241118,172600,118402919000,227500,227500,227500,227500,0
|
|
20241118,172500,118402919000,227500,227500,227500,227500,0
|
|
20241118,172400,118402919000,227500,227500,227500,227500,0
|
|
20241118,172300,118402919000,227500,227500,227500,227500,0
|
|
20241118,172200,118402919000,227500,227500,227500,227500,0
|
|
20241118,172100,118402919000,227500,227500,227500,227500,0
|
|
20241118,172000,118402919000,227500,227500,227500,227500,0
|
|
20241118,171900,118402919000,227500,227500,227500,227500,0
|
|
20241118,171800,118402919000,227500,227500,227500,227500,0
|
|
20241118,171700,118402919000,227500,227500,227500,227500,0
|
|
20241118,171600,118402919000,227500,227500,227500,227500,0
|
|
20241118,171500,118402919000,227500,227500,227500,227500,0
|
|
20241118,171400,118402919000,227500,227500,227500,227500,0
|
|
20241118,171300,118402919000,227500,227500,227500,227500,0
|
|
20241118,171200,118402919000,227500,227500,227500,227500,0
|
|
20241118,171100,118402919000,227500,227500,227500,227500,0
|
|
20241118,171000,118402919000,227500,227500,227500,227500,0
|
|
20241118,170900,118402919000,227500,227500,227500,227500,0
|
|
20241118,170800,118402919000,227500,227500,227500,227500,0
|
|
20241118,170700,118402919000,227500,227500,227500,227500,0
|
|
20241118,170600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,170500,118402919000,227500,227500,227500,227500,0
|
|
20241118,170400,118402919000,227500,227500,227500,227500,0
|
|
20241118,170300,118402919000,227500,227500,227500,227500,0
|
|
20241118,170200,118402919000,227500,227500,227500,227500,0
|
|
20241118,170100,118402919000,227500,227500,227500,227500,0
|
|
20241118,170000,118402919000,227500,227500,227500,227500,0
|
|
20241118,165900,118402919000,227500,227500,227500,227500,0
|
|
20241118,165800,118402919000,227500,227500,227500,227500,0
|
|
20241118,165700,118402919000,227500,227500,227500,227500,0
|
|
20241118,165600,118402919000,227500,227500,227500,227500,0
|
|
20241118,165500,118402919000,227500,227500,227500,227500,0
|
|
20241118,165400,118402919000,227500,227500,227500,227500,0
|
|
20241118,165300,118402919000,227500,227500,227500,227500,0
|
|
20241118,165200,118402919000,227500,227500,227500,227500,0
|
|
20241118,165100,118402919000,227500,227500,227500,227500,0
|
|
20241118,165000,118402919000,227500,227500,227500,227500,0
|
|
20241118,164900,118402919000,227500,227500,227500,227500,0
|
|
20241118,164800,118402919000,227500,227500,227500,227500,0
|
|
20241118,164700,118402919000,227500,227500,227500,227500,0
|
|
20241118,164600,118402919000,227500,227500,227500,227500,0
|
|
20241118,164500,118402919000,227500,227500,227500,227500,0
|
|
20241118,164400,118402919000,227500,227500,227500,227500,0
|
|
20241118,164300,118402919000,227500,227500,227500,227500,0
|
|
20241118,164200,118402919000,227500,227500,227500,227500,0
|
|
20241118,164100,118402919000,227500,227500,227500,227500,0
|
|
20241118,164000,118402919000,227500,227500,227500,227500,0
|
|
20241118,163900,118402919000,227500,227500,227500,227500,0
|
|
20241118,163800,118402919000,227500,227500,227500,227500,0
|
|
20241118,163700,118402919000,227500,227500,227500,227500,0
|
|
20241118,163600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,163500,118402919000,227500,227500,227500,227500,0
|
|
20241118,163400,118402919000,227500,227500,227500,227500,0
|
|
20241118,163300,118402919000,227500,227500,227500,227500,0
|
|
20241118,163200,118402919000,227500,227500,227500,227500,0
|
|
20241118,163100,118402919000,227500,227500,227500,227500,0
|
|
20241118,163000,118402919000,227500,227500,227500,227500,0
|
|
20241118,162900,118402919000,227500,227500,227500,227500,0
|
|
20241118,162800,118402919000,227500,227500,227500,227500,0
|
|
20241118,162700,118402919000,227500,227500,227500,227500,0
|
|
20241118,162600,118402919000,227500,227500,227500,227500,0
|
|
20241118,162500,118402919000,227500,227500,227500,227500,0
|
|
20241118,162400,118402919000,227500,227500,227500,227500,0
|
|
20241118,162300,118402919000,227500,227500,227500,227500,0
|
|
20241118,162200,118402919000,227500,227500,227500,227500,0
|
|
20241118,162100,118402919000,227500,227500,227500,227500,0
|
|
20241118,162000,118402919000,227500,227500,227500,227500,0
|
|
20241118,161900,118402919000,227500,227500,227500,227500,0
|
|
20241118,161800,118402919000,227500,227500,227500,227500,0
|
|
20241118,161700,118402919000,227500,227500,227500,227500,0
|
|
20241118,161600,118402919000,227500,227500,227500,227500,0
|
|
20241118,161500,118402919000,227500,227500,227500,227500,0
|
|
20241118,161400,118402919000,227500,227500,227500,227500,0
|
|
20241118,161300,118402919000,227500,227500,227500,227500,0
|
|
20241118,161200,118402919000,227500,227500,227500,227500,0
|
|
20241118,161100,118402919000,227500,227500,227500,227500,0
|
|
20241118,161000,118402919000,227500,227500,227500,227500,0
|
|
20241118,160900,118402919000,227500,227500,227500,227500,0
|
|
20241118,160800,118402919000,227500,227500,227500,227500,0
|
|
20241118,160700,118402919000,227500,227500,227500,227500,0
|
|
20241118,160600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,160500,118402919000,227500,227500,227500,227500,0
|
|
20241118,160400,118402919000,227500,227500,227500,227500,0
|
|
20241118,160300,118402919000,227500,227500,227500,227500,0
|
|
20241118,160200,118402919000,227500,227500,227500,227500,0
|
|
20241118,160100,118402919000,227500,227500,227500,227500,0
|
|
20241118,160000,118402919000,227500,227500,227500,227500,0
|
|
20241118,155900,118402919000,227500,227500,227500,227500,0
|
|
20241118,155800,118402919000,227500,227500,227500,227500,0
|
|
20241118,155700,118402919000,227500,227500,227500,227500,0
|
|
20241118,155600,118402919000,227500,227500,227500,227500,0
|
|
20241118,155500,118402919000,227500,227500,227500,227500,0
|
|
20241118,155400,118402919000,227500,227500,227500,227500,0
|
|
20241118,155300,118402919000,227500,227500,227500,227500,0
|
|
20241118,155200,118402919000,227500,227500,227500,227500,0
|
|
20241118,155100,118402919000,227500,227500,227500,227500,0
|
|
20241118,155000,118402919000,227500,227500,227500,227500,0
|
|
20241118,154900,118402919000,227500,227500,227500,227500,0
|
|
20241118,154800,118402919000,227500,227500,227500,227500,0
|
|
20241118,154700,118402919000,227500,227500,227500,227500,0
|
|
20241118,154600,118402919000,227500,227500,227500,227500,0
|
|
20241118,154500,118402919000,227500,227500,227500,227500,0
|
|
20241118,154400,118402919000,227500,227500,227500,227500,0
|
|
20241118,154300,118402919000,227500,227500,227500,227500,0
|
|
20241118,154200,118402919000,227500,227500,227500,227500,0
|
|
20241118,154100,118402919000,227500,227500,227500,227500,0
|
|
20241118,154000,118402919000,227500,227500,227500,227500,0
|
|
20241118,153900,118402919000,227500,227500,227500,227500,0
|
|
20241118,153800,118402919000,227500,227500,227500,227500,0
|
|
20241118,153700,118402919000,227500,227500,227500,227500,0
|
|
20241118,153600,118402919000,227500,227500,227500,227500,10282
|
|
20241118,153500,118402919000,227500,227500,227500,227500,0
|
|
20241118,153400,118402919000,227500,227500,227500,227500,0
|
|
20241118,153300,118402919000,227500,227500,227500,227500,0
|
|
20241118,153200,118402919000,227500,227500,227500,227500,0
|
|
20241118,153100,118402919000,227500,227500,227500,227500,0
|
|
20241118,153000,118402919000,227500,227500,227500,227500,10282
|
|
20241118,152900,116063764000,227500,227500,227500,227500,0
|
|
20241118,152800,116063764000,227500,227500,227500,227500,0
|
|
20241118,152700,116063764000,227500,227500,227500,227500,0
|
|
20241118,152600,116063764000,227500,227500,227500,227500,0
|
|
20241118,152500,116063764000,227500,227500,227500,227500,0
|
|
20241118,152400,116063764000,227500,227500,227500,227500,0
|
|
20241118,152300,116063764000,227500,227500,227500,227500,0
|
|
20241118,152200,116063764000,227500,227500,227500,227500,0
|
|
20241118,152100,116063764000,227500,227500,227500,227500,0
|
|
20241118,152000,116063764000,227500,227500,227500,227500,0
|
|
20241118,151900,116063764000,227500,226500,227500,226500,2088
|
|
20241118,151800,115590290000,227000,226500,227000,226500,627
|
|
20241118,151700,115447996500,226500,227000,227500,226500,1108
|
|
20241118,151600,115196253000,227000,227000,227500,227000,1126
|
|
20241118,151500,114940549500,227000,227000,227500,227000,679
|
|
20241118,151400,114786245000,227000,227000,227500,227000,897
|
|
20241118,151300,114582538000,227000,228000,228500,227000,5558
|
|
20241118,151200,113315606500,228000,228500,228500,228000,727
|
|
20241118,151100,113149519500,228500,228000,228500,227500,4306
|
|
20241118,151000,112167289500,227500,228000,228000,227500,1102
|
|
20241118,150900,111916286000,228000,227500,228000,227500,942
|
|
20241118,150800,111701581000,227500,227500,228000,227000,1848
|
|
20241118,150700,111281166500,228000,227500,228000,227500,330
|
|
20241118,150600,111205997500,227500,227500,228000,227000,2686
|
|
20241118,150500,110594498500,227500,227500,228000,227500,1454
|
|
20241118,150400,110263694500,228000,227500,228000,227000,1668
|
|
20241118,150300,109883888000,227000,227500,228000,227000,2221
|
|
20241118,150200,109378413000,227500,227500,227500,227000,2593
|
|
20241118,150100,108788851500,227000,227000,227500,227000,850
|
|
20241118,150000,108595787500,227500,227500,228000,227000,2247
|
|
20241118,145900,108084707000,227500,227500,228000,227000,3294
|
|
20241118,145800,107335632000,227500,227000,227500,226500,2487
|
|
20241118,145700,106770781500,226500,227000,227000,226500,374
|
|
20241118,145600,106685960000,226500,227000,227000,226000,1749
|
|
20241118,145500,106289761500,227000,226500,227000,226500,1827
|
|
20241118,145400,105875582000,227000,226000,227000,225500,2748
|
|
20241118,145300,105253791500,226000,226000,226500,226000,884
|
|
20241118,145200,105053816500,226500,226500,226500,226000,1382
|
|
20241118,145100,104741036500,226000,226000,227000,226000,5704
|
|
20241118,145000,103449242000,226000,226500,226500,226000,186
|
|
20241118,144900,103407159500,226000,226500,226500,225500,2107
|
|
20241118,144800,102930967500,226500,225500,226500,225500,924
|
|
20241118,144700,102722245000,225500,225500,226000,225500,1008
|
|
20241118,144600,102494664500,225000,225500,226000,225000,1682
|
|
20241118,144500,102115331500,226000,225500,226000,225000,1083
|
|
20241118,144400,101871049500,225500,224000,225500,224000,1378
|
|
20241118,144300,101561108000,224000,225000,225000,224000,219
|
|
20241118,144200,101511940000,225000,224500,225000,224000,301
|
|
20241118,144100,101444390500,224500,224000,224500,224000,145
|
|
20241118,144000,101411876000,224000,224000,224500,224000,167
|
|
20241118,143900,101374441000,224000,225000,225000,224000,582
|
|
20241118,143800,101243844500,225000,225500,225500,224500,359
|
|
20241118,143700,101163098500,225500,225500,225500,225000,441
|
|
20241118,143600,101063665500,225000,225500,225500,225000,606
|
|
20241118,143500,100927078000,225500,225500,225500,225000,181
|
|
20241118,143400,100886327500,225500,225000,225500,224500,137
|
|
20241118,143300,100855473000,224500,224500,225500,224500,330
|
|
20241118,143200,100781236000,224500,225000,225000,224500,745
|
|
20241118,143100,100613673500,225000,224500,225000,224500,147
|
|
20241118,143000,100580626000,225000,225000,225000,224500,262
|
|
20241118,142900,100521726000,224500,225000,225000,224500,650
|
|
20241118,142800,100375772000,224500,224500,225000,224500,247
|
|
20241118,142700,100320239500,225000,224500,225000,224500,156
|
|
20241118,142600,100285173000,225000,224000,225000,224000,258
|
|
20241118,142500,100227250000,224500,223500,224500,223500,940
|
|
20241118,142400,100016725500,223500,223500,224000,223500,165
|
|
20241118,142300,99979805000,223500,223500,224000,223000,777
|
|
20241118,142200,99806145000,223500,224500,224500,223500,723
|
|
20241118,142100,99644343000,224000,224000,224500,224000,345
|
|
20241118,142000,99567037500,224500,225000,225000,224000,1255
|
|
20241118,141900,99285505500,225000,225000,225000,224500,208
|
|
20241118,141800,99238754500,224500,224500,225000,224500,163
|
|
20241118,141700,99202128500,224500,224500,225000,224500,261
|
|
20241118,141600,99143498000,224500,224500,225000,224500,223
|
|
20241118,141500,99093366500,224500,224500,225000,224500,155
|
|
20241118,141400,99058533500,224500,225000,225000,224500,674
|
|
20241118,141300,98906906500,225000,225000,225500,225000,203
|
|
20241118,141200,98861193000,225500,225000,226000,225000,494
|
|
20241118,141100,98749849500,225500,225500,225500,225000,185
|
|
20241118,141000,98708210000,225000,225000,225500,225000,101
|
|
20241118,140900,98685466500,225000,226000,226000,225000,195
|
|
20241118,140800,98641468500,226000,225500,226000,225000,499
|
|
20241118,140700,98528946000,225500,225500,226000,225500,471
|
|
20241118,140600,98422605000,226000,226000,226000,225500,181
|
|
20241118,140500,98381760500,226000,225500,226000,225500,857
|
|
20241118,140400,98188433000,225500,226000,226000,225500,378
|
|
20241118,140300,98103042500,226000,225500,226500,225500,273
|
|
20241118,140200,98041362000,226500,226000,226500,225500,639
|
|
20241118,140100,97896885500,226000,226500,226500,226000,700
|
|
20241118,140000,97738647500,226000,227000,227000,226000,717
|
|
20241118,135900,97576267500,226500,227000,227000,226500,189
|
|
20241118,135800,97533406500,226500,226500,227000,226000,708
|
|
20241118,135700,97373051000,226000,226500,227000,226000,448
|
|
20241118,135600,97271590500,226000,226000,226500,226000,514
|
|
20241118,135500,97155211500,226500,226000,226500,225500,568
|
|
20241118,135400,97026821000,226000,226000,227000,225500,4665
|
|
20241118,135300,95968944000,226000,225500,226500,225500,569
|
|
20241118,135200,95840356000,226000,226000,226500,225500,653
|
|
20241118,135100,95692761000,226000,227000,227000,226000,871
|
|
20241118,135000,95495426500,227000,226500,227000,226000,2586
|
|
20241118,134900,94909562000,226500,226000,226500,226000,915
|
|
20241118,134800,94702580500,226000,226000,226500,225500,2058
|
|
20241118,134700,94237403500,226000,225500,226000,225500,1139
|
|
20241118,134600,93980252000,225500,225000,226000,225000,1660
|
|
20241118,134500,93606152000,225500,224000,225500,224000,10428
|
|
20241118,134400,91260934000,224000,224000,224500,223500,856
|
|
20241118,134300,91069172000,224500,224500,224500,224000,401
|
|
20241118,134200,90979174500,224500,224000,224500,223500,583
|
|
20241118,134100,90848530000,223500,224000,224000,223500,207
|
|
20241118,134000,90802198000,224000,224000,224000,223500,429
|
|
20241118,133900,90706159500,224000,223500,224000,223500,762
|
|
20241118,133800,90535779500,223500,224000,224000,223500,124
|
|
20241118,133700,90508026000,224000,223500,224000,223000,104
|
|
20241118,133600,90484763500,224000,224000,224000,223000,192
|
|
20241118,133500,90441811500,224000,223500,224000,223500,554
|
|
20241118,133400,90317948000,223500,224000,224000,223500,215
|
|
20241118,133300,90269816000,224000,224000,224000,223500,938
|
|
20241118,133200,90060118000,223500,223500,224000,223500,116
|
|
20241118,133100,90034156500,224000,223000,224000,223000,548
|
|
20241118,133000,89911677000,223000,223500,223500,223000,334
|
|
20241118,132900,89837132500,223500,223500,224000,223000,188
|
|
20241118,132800,89795147500,223500,224000,224000,223000,272
|
|
20241118,132700,89734310000,224000,223000,224000,223000,686
|
|
20241118,132600,89580999000,223000,223000,223500,223000,480
|
|
20241118,132500,89473858000,223000,223000,223500,223000,431
|
|
20241118,132400,89377578500,223000,223500,223500,223000,130
|
|
20241118,132300,89348548500,223000,223500,223500,223000,91
|
|
20241118,132200,89328224000,223500,223000,224000,223000,583
|
|
20241118,132100,89197913000,223000,223500,223500,223000,672
|
|
20241118,132000,89047764500,223000,223500,223500,223000,98
|
|
20241118,131900,89025896000,223500,223000,223500,223000,232
|
|
20241118,131800,88974117500,223000,223000,223500,223000,300
|
|
20241118,131700,88907190500,223000,223000,223500,223000,157
|
|
20241118,131600,88872145000,223500,223000,223500,223000,623
|
|
20241118,131500,88733001500,223000,223000,223500,222500,1503
|
|
20241118,131400,88397804500,223500,223500,224500,223000,1149
|
|
20241118,131300,88140784500,223500,224000,224000,223500,1693
|
|
20241118,131200,87761629000,223500,224000,224000,223500,149
|
|
20241118,131100,87728284500,223500,223500,224000,223500,158
|
|
20241118,131000,87692926500,224000,224000,224000,223500,87
|
|
20241118,130900,87673460000,223500,224000,224000,223500,279
|
|
20241118,130800,87611051500,223500,223500,224000,223500,61
|
|
20241118,130700,87597406000,223500,224000,224500,223500,581
|
|
20241118,130600,87467290500,224000,224000,224000,223500,772
|
|
20241118,130500,87294504500,224000,223000,224000,223000,1243
|
|
20241118,130400,87016652000,223000,223000,223500,223000,212
|
|
20241118,130300,86969344000,223000,223500,223500,223000,158
|
|
20241118,130200,86934057500,223500,223500,224000,223000,582
|
|
20241118,130100,86804049500,223500,224000,224000,223500,117
|
|
20241118,130000,86777878500,223500,223500,224000,223500,201
|
|
20241118,125900,86732919500,223500,223500,224000,223500,240
|
|
20241118,125800,86679269500,224000,224000,224000,223000,244
|
|
20241118,125700,86624736500,223500,223500,224500,223500,570
|
|
20241118,125600,86497107500,223500,223500,224000,223000,1366
|
|
20241118,125500,86191790000,223500,224000,224500,223500,555
|
|
20241118,125400,86067616000,224000,224000,224500,224000,590
|
|
20241118,125300,85935419500,224000,225000,225000,224000,2315
|
|
20241118,125200,85416346000,224500,225000,225000,224500,107
|
|
20241118,125100,85392284000,225000,225000,225500,224500,704
|
|
20241118,125000,85233867000,225000,225500,225500,225000,277
|
|
20241118,124900,85171427000,225000,226000,226000,225000,234
|
|
20241118,124800,85118654000,226000,225500,226000,225500,640
|
|
20241118,124700,84974300000,225500,226000,226000,225500,142
|
|
20241118,124600,84942250000,225500,225500,226000,225000,762
|
|
20241118,124500,84770488500,226000,225500,226000,225000,402
|
|
20241118,124400,84679761500,225500,226000,226000,225000,437
|
|
20241118,124300,84581184500,225500,225500,225500,225000,677
|
|
20241118,124200,84428695500,225000,225500,225500,225000,1789
|
|
20241118,124100,84025667500,225500,226000,226000,225000,802
|
|
20241118,124000,83844824000,225500,225000,226000,225000,790
|
|
20241118,123900,83666805500,225000,225000,225500,225000,249
|
|
20241118,123800,83610744500,225500,225000,225500,225000,188
|
|
20241118,123700,83568376000,225500,226000,226000,225000,848
|
|
20241118,123600,83377348500,225500,226000,226500,225500,402
|
|
20241118,123500,83286517500,226000,227000,227000,226000,267
|
|
20241118,123400,83226072000,226500,226000,226500,225500,705
|
|
20241118,123300,83066550500,226000,226000,226500,225500,620
|
|
20241118,123200,82926513500,226000,226500,227000,226000,953
|
|
20241118,123100,82710866000,226500,227000,227500,226500,409
|
|
20241118,123000,82618069500,227000,227000,227000,226500,798
|
|
20241118,122900,82436940500,227000,226500,227500,226500,553
|
|
20241118,122800,82311315500,226500,227000,227500,226500,1151
|
|
20241118,122700,82050201500,227500,225500,228000,225000,13343
|
|
20241118,122600,79016768500,225000,225500,225500,225000,553
|
|
20241118,122500,78892156500,225000,225000,225500,225000,450
|
|
20241118,122400,78790763000,225000,226000,226000,225000,3727
|
|
20241118,122300,77948984500,225500,226500,227000,225500,1624
|
|
20241118,122200,77581424000,227000,226000,227000,225500,684
|
|
20241118,122100,77426548500,226000,226000,227500,225500,5422
|
|
20241118,122000,76198047500,226000,226500,226500,225500,1047
|
|
20241118,121900,75961197000,226500,225500,227000,224500,6977
|
|
20241118,121800,74380322500,225000,226000,226500,225000,5530
|
|
20241118,121700,73131927000,226000,223500,226000,223500,7838
|
|
20241118,121600,71368577500,224000,224000,224000,223500,238
|
|
20241118,121500,71315278000,224000,223500,224000,223000,289
|
|
20241118,121400,71250658000,223000,223000,223500,223000,226
|
|
20241118,121300,71200236500,223500,223000,223500,223000,171
|
|
20241118,121200,71162026000,223000,223000,223500,223000,413
|
|
20241118,121100,71069906000,223000,224000,224000,223000,380
|
|
20241118,121000,70985012500,224000,223500,224000,223500,140
|
|
20241118,120900,70953705500,224000,224000,224000,223500,85
|
|
20241118,120800,70934682500,224000,223500,224000,223500,798
|
|
20241118,120700,70756044000,224000,223500,224000,223500,134
|
|
20241118,120600,70726057500,223500,223500,224000,223500,245
|
|
20241118,120500,70671191000,224000,223500,224000,223500,91
|
|
20241118,120400,70650842000,224000,223000,224000,223000,420
|
|
20241118,120300,70556933500,223000,223500,224000,223000,518
|
|
20241118,120200,70441135000,224000,224000,224000,223500,344
|
|
20241118,120100,70364155500,223500,224000,224000,223500,607
|
|
20241118,120000,70228224500,224000,223000,224000,223000,1064
|
|
20241118,115900,69990425000,223000,223500,223500,223000,202
|
|
20241118,115800,69945340500,223500,223000,223500,223000,295
|
|
20241118,115700,69879521000,223000,223000,223500,222500,1623
|
|
20241118,115600,69518168500,223000,223500,224000,222500,2334
|
|
20241118,115500,68997075500,223500,223500,224000,223500,378
|
|
20241118,115400,68912512500,223500,224000,224000,223500,1362
|
|
20241118,115300,68607808000,224500,224500,224500,224000,284
|
|
20241118,115200,68544112000,224500,224000,224500,224000,179
|
|
20241118,115100,68503973500,224500,224500,224500,224000,360
|
|
20241118,115000,68423204500,224500,224500,225000,224000,381
|
|
20241118,114900,68337718500,224500,224500,225500,224000,3329
|
|
20241118,114800,67588716000,224000,224500,224500,224000,910
|
|
20241118,114700,67384495500,224500,224000,224500,224000,472
|
|
20241118,114600,67278572500,224000,224000,224500,223500,1046
|
|
20241118,114500,67044180500,223500,224000,224000,223500,305
|
|
20241118,114400,66975881500,224000,224000,224000,223500,311
|
|
20241118,114300,66906351500,224000,223500,224000,223000,353
|
|
20241118,114200,66827459000,223000,223500,224000,223000,475
|
|
20241118,114100,66721201000,223500,222500,224000,222500,1531
|
|
20241118,114000,66379452000,222500,223000,223000,222500,453
|
|
20241118,113900,66278459000,223500,223500,223500,223000,411
|
|
20241118,113800,66186676000,223000,223500,223500,223000,579
|
|
20241118,113700,66057495000,223500,224000,224000,223000,654
|
|
20241118,113600,65911387000,223500,223000,224000,223000,940
|
|
20241118,113500,65701242500,223000,223500,224000,223000,1520
|
|
20241118,113400,65361055500,223000,223000,223500,222500,408
|
|
20241118,113300,65270047000,222500,223500,223500,222500,2127
|
|
20241118,113200,64796391000,223500,224000,224000,223000,594
|
|
20241118,113100,64663630500,223500,223000,224000,222500,3227
|
|
20241118,113000,63943045500,223000,224000,224500,223000,3451
|
|
20241118,112900,63171251000,224000,224500,224500,224000,554
|
|
20241118,112800,63046907000,224000,224500,225000,224000,511
|
|
20241118,112700,62932192500,224500,225000,225000,224500,1054
|
|
20241118,112600,62695351500,224500,225000,225000,224500,472
|
|
20241118,112500,62589207500,224500,224500,225000,224500,2229
|
|
20241118,112400,62088023000,224500,224500,224500,224000,910
|
|
20241118,112300,61883863500,225000,225000,225000,224500,484
|
|
20241118,112200,61775170000,225000,224500,225500,224500,978
|
|
20241118,112100,61555144500,225000,224500,225000,223500,1698
|
|
20241118,112000,61174500500,224500,225000,225500,224000,1197
|
|
20241118,111900,60905510000,225000,225000,226000,224500,2856
|
|
20241118,111800,60262533000,225500,225000,226000,224500,3344
|
|
20241118,111700,59510018000,225500,226000,226500,224500,3826
|
|
20241118,111600,58647587500,226000,226500,227000,225500,4002
|
|
20241118,111500,57741331500,226500,226500,227000,225500,2339
|
|
20241118,111400,57212691000,226500,225500,227500,225000,12026
|
|
20241118,111300,54488552500,225500,224500,225500,224000,2478
|
|
20241118,111200,53931242500,224500,225000,225000,224000,3152
|
|
20241118,111100,53223131500,225000,225000,225000,224500,1532
|
|
20241118,111000,52878498000,225000,224500,225000,224500,2213
|
|
20241118,110900,52381039000,225000,224500,225500,224000,2196
|
|
20241118,110800,51887250000,224000,225500,225500,224000,5463
|
|
20241118,110700,50658626000,225500,224500,225500,224500,12903
|
|
20241118,110600,47755937500,224000,223000,224500,222500,9486
|
|
20241118,110500,45634647500,223000,223000,223500,222500,4367
|
|
20241118,110400,44660984500,223000,221500,223000,221500,11463
|
|
20241118,110300,42112282500,222000,221500,222000,221000,4349
|
|
20241118,110200,41147935500,221500,221500,221500,221000,1450
|
|
20241118,110100,40827200500,221500,221000,221500,220500,764
|
|
20241118,110000,40658361000,221000,221500,222000,220000,5287
|
|
20241118,105900,39489748000,222000,220000,222000,220000,8950
|
|
20241118,105800,37508963500,220500,219500,220500,219500,2919
|
|
20241118,105700,36866713500,220000,219000,220000,219000,3934
|
|
20241118,105600,36003707500,219000,219000,219000,218500,376
|
|
20241118,105500,35921426500,219000,219000,219000,218500,1021
|
|
20241118,105400,35698216500,218500,218000,219000,217500,610
|
|
20241118,105300,35565029500,218000,218000,218000,217500,107
|
|
20241118,105200,35541733000,217500,218500,218500,217500,792
|
|
20241118,105100,35369054000,218000,218500,218500,217500,761
|
|
20241118,105000,35203089000,218500,217500,218500,217500,228
|
|
20241118,104900,35153410500,218000,217500,218000,217000,614
|
|
20241118,104800,35019767000,217500,217500,217500,217000,339
|
|
20241118,104700,34946108500,217500,218000,218000,216500,2789
|
|
20241118,104600,34340923500,217500,217500,218000,217500,797
|
|
20241118,104500,34167455500,218000,218000,218000,217500,1549
|
|
20241118,104400,33830382500,218000,219000,219500,217500,1950
|
|
20241118,104300,33404470500,219000,218500,219500,218500,1875
|
|
20241118,104200,32993919000,218500,219500,219500,218500,3190
|
|
20241118,104100,32294694500,219500,219500,220000,218500,2430
|
|
20241118,104000,31762332500,219000,221000,221500,218500,4812
|
|
20241118,103900,30705189000,221000,218000,222000,217500,27271
|
|
20241118,103800,24699243500,218000,217500,218000,217000,1193
|
|
20241118,103700,24439565000,217500,216000,217500,215500,4178
|
|
20241118,103600,23533820500,216000,215000,216000,215000,862
|
|
20241118,103500,23347932500,215000,215500,215500,215000,654
|
|
20241118,103400,23207218000,215500,215500,215500,215000,197
|
|
20241118,103300,23164819500,215500,214500,215500,214500,1968
|
|
20241118,103200,22741699000,214500,213500,214500,213500,188
|
|
20241118,103100,22701451000,214000,214000,214500,213500,114
|
|
20241118,103000,22677063000,214000,213500,214500,213000,276
|
|
20241118,102900,22618058000,213500,213000,213500,213000,119
|
|
20241118,102800,22592675500,213000,213500,213500,212500,247
|
|
20241118,102700,22540103000,213000,213000,213500,212500,410
|
|
20241118,102600,22452888000,213000,213500,213500,212500,1016
|
|
20241118,102500,22236485000,213500,214000,214000,213000,1457
|
|
20241118,102400,21925492000,213500,214500,214500,213500,75
|
|
20241118,102300,21909447000,213500,214000,214500,213500,544
|
|
20241118,102200,21793076500,215000,214500,215000,214000,242
|
|
20241118,102100,21741159500,214000,215000,215000,214000,422
|
|
20241118,102000,21650655000,214500,215000,215000,214000,691
|
|
20241118,101900,21502429000,215000,214500,215000,214500,137
|
|
20241118,101800,21473009500,214500,215000,215000,214000,621
|
|
20241118,101700,21339813500,215000,215000,215000,214500,343
|
|
20241118,101600,21266074500,215000,215000,215500,215000,287
|
|
20241118,101500,21204345500,215500,215000,215500,215000,88
|
|
20241118,101400,21185404000,215500,214500,215500,214500,590
|
|
20241118,101300,21058564500,214500,215000,215000,214500,176
|
|
20241118,101200,21020754000,215000,215000,215000,214000,332
|
|
20241118,101100,20949625500,214500,214000,215000,214000,469
|
|
20241118,101000,20849025500,214500,214000,214500,213500,299
|
|
20241118,100900,20785045500,214000,213500,214000,213500,156
|
|
20241118,100800,20751724000,214000,214000,214000,213500,116
|
|
20241118,100700,20726931500,214000,214500,214500,213500,523
|
|
20241118,100600,20615010500,214000,214000,214500,214000,138
|
|
20241118,100500,20585453500,214000,214000,214500,214000,466
|
|
20241118,100400,20485710000,214500,214500,214500,214000,321
|
|
20241118,100300,20416895500,214500,215000,215000,214500,147
|
|
20241118,100200,20385323500,214500,214500,215000,214000,687
|
|
20241118,100100,20238235500,214500,214500,214500,214000,215
|
|
20241118,100000,20192160500,214000,215500,215500,214000,775
|
|
20241118,095900,20025656000,215500,216000,216500,215000,1076
|
|
20241118,095800,19793315000,216000,216500,216500,216000,287
|
|
20241118,095700,19731246000,216000,216000,216500,216000,742
|
|
20241118,095600,19570739500,216500,215500,216500,215000,867
|
|
20241118,095500,19383551500,215500,215500,216000,215000,474
|
|
20241118,095400,19281366000,215000,214500,216000,214500,1064
|
|
20241118,095300,19052409500,214500,214500,215000,214500,480
|
|
20241118,095200,18949241500,215000,215000,215000,214500,882
|
|
20241118,095100,18759778500,214500,214000,215000,213500,1058
|
|
20241118,095000,18532994000,214000,214000,214000,213500,214
|
|
20241118,094900,18487273000,214000,214000,214000,213000,413
|
|
20241118,094800,18399116500,213500,215000,215000,213500,743
|
|
20241118,094700,18239901500,214500,214500,215000,214000,551
|
|
20241118,094600,18121721500,214000,213500,214500,213000,1107
|
|
20241118,094500,17884957500,213500,213000,214000,213000,744
|
|
20241118,094400,17726191500,213500,212000,213500,211500,601
|
|
20241118,094300,17598263000,211500,212000,212500,211500,420
|
|
20241118,094200,17509133000,212500,212000,212500,211500,786
|
|
20241118,094100,17342582000,211500,212000,212000,211500,192
|
|
20241118,094000,17301921000,211500,212500,212500,211500,1042
|
|
20241118,093900,17080990000,212500,212500,213000,212000,4077
|
|
20241118,093800,16216393500,213000,212000,213000,212000,347
|
|
20241118,093700,16142719000,212000,212000,213000,212000,684
|
|
20241118,093600,15997489500,212000,212000,212500,212000,551
|
|
20241118,093500,15880593000,212000,212500,213000,212000,934
|
|
20241118,093400,15682109500,212000,213500,213500,212000,1677
|
|
20241118,093300,15325276500,213500,212500,213500,212500,1005
|
|
20241118,093200,15111499500,212000,212000,212500,211500,194
|
|
20241118,093100,15070320500,212500,212000,213000,211500,371
|
|
20241118,093000,14991577000,211500,212000,212500,211500,340
|
|
20241118,092900,14919445500,212000,212000,212500,211500,487
|
|
20241118,092800,14816342000,211500,211500,212000,211500,560
|
|
20241118,092700,14697864500,212000,211000,212000,211000,1080
|
|
20241118,092600,14469382000,211500,212000,212000,211000,1033
|
|
20241118,092500,14250742500,212000,211500,212500,211500,488
|
|
20241118,092400,14147331000,212000,212000,212500,211500,551
|
|
20241118,092300,14030671000,212000,212000,212000,211000,1575
|
|
20241118,092200,13697899000,211500,211500,212000,211500,692
|
|
20241118,092100,13551465500,211500,212000,212500,211000,1792
|
|
20241118,092000,13172322000,212500,213000,213500,212000,2196
|
|
20241118,091900,12705617000,213500,213500,213500,213000,412
|
|
20241118,091800,12617785500,213000,214500,214500,213000,1378
|
|
20241118,091700,12323685000,214500,214000,215000,213500,1243
|
|
20241118,091600,12057498000,213500,213500,214000,213000,422
|
|
20241118,091500,11967337000,213500,213500,213500,213000,1389
|
|
20241118,091400,11670981000,213500,215500,216000,213000,1731
|
|
20241118,091300,11299908000,215500,215000,217000,214500,3488
|
|
20241118,091200,10547512000,214500,214500,215000,214000,1770
|
|
20241118,091100,10167980000,214000,213000,214500,212000,1329
|
|
20241118,091000,9885156000,212500,212000,212500,211500,1286
|
|
20241118,090900,9612471000,212000,213000,213500,211500,2764
|
|
20241118,090800,9025605500,213000,213000,214000,212500,2600
|
|
20241118,090700,8471600500,213000,213000,213500,213000,770
|
|
20241118,090600,8307364000,213500,214000,215000,213000,2675
|
|
20241118,090500,7735220500,214500,214500,215000,214000,2085
|
|
20241118,090400,7288264000,214500,217500,218000,214500,3652
|
|
20241118,090300,6499556500,218000,217000,219000,216500,9613
|
|
20241118,090200,4405359000,217000,215000,217500,215000,5420
|
|
20241118,090100,3232024000,215000,214500,215500,213500,5380
|
|
20241118,090000,2077455500,214500,213000,214500,212500,9355
|