724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,210100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,210000,142522426000,224500,224500,224500,224500,0
|
|
20241119,205900,142522426000,224500,224500,224500,224500,0
|
|
20241119,205800,142522426000,224500,224500,224500,224500,0
|
|
20241119,205700,142522426000,224500,224500,224500,224500,0
|
|
20241119,205600,142522426000,224500,224500,224500,224500,0
|
|
20241119,205500,142522426000,224500,224500,224500,224500,0
|
|
20241119,205400,142522426000,224500,224500,224500,224500,0
|
|
20241119,205300,142522426000,224500,224500,224500,224500,0
|
|
20241119,205200,142522426000,224500,224500,224500,224500,0
|
|
20241119,205100,142522426000,224500,224500,224500,224500,0
|
|
20241119,205000,142522426000,224500,224500,224500,224500,0
|
|
20241119,204900,142522426000,224500,224500,224500,224500,0
|
|
20241119,204800,142522426000,224500,224500,224500,224500,0
|
|
20241119,204700,142522426000,224500,224500,224500,224500,0
|
|
20241119,204600,142522426000,224500,224500,224500,224500,0
|
|
20241119,204500,142522426000,224500,224500,224500,224500,0
|
|
20241119,204400,142522426000,224500,224500,224500,224500,0
|
|
20241119,204300,142522426000,224500,224500,224500,224500,0
|
|
20241119,204200,142522426000,224500,224500,224500,224500,0
|
|
20241119,204100,142522426000,224500,224500,224500,224500,0
|
|
20241119,204000,142522426000,224500,224500,224500,224500,0
|
|
20241119,203900,142522426000,224500,224500,224500,224500,0
|
|
20241119,203800,142522426000,224500,224500,224500,224500,0
|
|
20241119,203700,142522426000,224500,224500,224500,224500,0
|
|
20241119,203600,142522426000,224500,224500,224500,224500,0
|
|
20241119,203500,142522426000,224500,224500,224500,224500,0
|
|
20241119,203400,142522426000,224500,224500,224500,224500,0
|
|
20241119,203300,142522426000,224500,224500,224500,224500,0
|
|
20241119,203200,142522426000,224500,224500,224500,224500,0
|
|
20241119,203100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,203000,142522426000,224500,224500,224500,224500,0
|
|
20241119,202900,142522426000,224500,224500,224500,224500,0
|
|
20241119,202800,142522426000,224500,224500,224500,224500,0
|
|
20241119,202700,142522426000,224500,224500,224500,224500,0
|
|
20241119,202600,142522426000,224500,224500,224500,224500,0
|
|
20241119,202500,142522426000,224500,224500,224500,224500,0
|
|
20241119,202400,142522426000,224500,224500,224500,224500,0
|
|
20241119,202300,142522426000,224500,224500,224500,224500,0
|
|
20241119,202200,142522426000,224500,224500,224500,224500,0
|
|
20241119,202100,142522426000,224500,224500,224500,224500,0
|
|
20241119,202000,142522426000,224500,224500,224500,224500,0
|
|
20241119,201900,142522426000,224500,224500,224500,224500,0
|
|
20241119,201800,142522426000,224500,224500,224500,224500,0
|
|
20241119,201700,142522426000,224500,224500,224500,224500,0
|
|
20241119,201600,142522426000,224500,224500,224500,224500,0
|
|
20241119,201500,142522426000,224500,224500,224500,224500,0
|
|
20241119,201400,142522426000,224500,224500,224500,224500,0
|
|
20241119,201300,142522426000,224500,224500,224500,224500,0
|
|
20241119,201200,142522426000,224500,224500,224500,224500,0
|
|
20241119,201100,142522426000,224500,224500,224500,224500,0
|
|
20241119,201000,142522426000,224500,224500,224500,224500,0
|
|
20241119,200900,142522426000,224500,224500,224500,224500,0
|
|
20241119,200800,142522426000,224500,224500,224500,224500,0
|
|
20241119,200700,142522426000,224500,224500,224500,224500,0
|
|
20241119,200600,142522426000,224500,224500,224500,224500,0
|
|
20241119,200500,142522426000,224500,224500,224500,224500,0
|
|
20241119,200400,142522426000,224500,224500,224500,224500,0
|
|
20241119,200300,142522426000,224500,224500,224500,224500,0
|
|
20241119,200200,142522426000,224500,224500,224500,224500,0
|
|
20241119,200100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,200000,142522426000,224500,224500,224500,224500,0
|
|
20241119,195900,142522426000,224500,224500,224500,224500,0
|
|
20241119,195800,142522426000,224500,224500,224500,224500,0
|
|
20241119,195700,142522426000,224500,224500,224500,224500,0
|
|
20241119,195600,142522426000,224500,224500,224500,224500,0
|
|
20241119,195500,142522426000,224500,224500,224500,224500,0
|
|
20241119,195400,142522426000,224500,224500,224500,224500,0
|
|
20241119,195300,142522426000,224500,224500,224500,224500,0
|
|
20241119,195200,142522426000,224500,224500,224500,224500,0
|
|
20241119,195100,142522426000,224500,224500,224500,224500,0
|
|
20241119,195000,142522426000,224500,224500,224500,224500,0
|
|
20241119,194900,142522426000,224500,224500,224500,224500,0
|
|
20241119,194800,142522426000,224500,224500,224500,224500,0
|
|
20241119,194700,142522426000,224500,224500,224500,224500,0
|
|
20241119,194600,142522426000,224500,224500,224500,224500,0
|
|
20241119,194500,142522426000,224500,224500,224500,224500,0
|
|
20241119,194400,142522426000,224500,224500,224500,224500,0
|
|
20241119,194300,142522426000,224500,224500,224500,224500,0
|
|
20241119,194200,142522426000,224500,224500,224500,224500,0
|
|
20241119,194100,142522426000,224500,224500,224500,224500,0
|
|
20241119,194000,142522426000,224500,224500,224500,224500,0
|
|
20241119,193900,142522426000,224500,224500,224500,224500,0
|
|
20241119,193800,142522426000,224500,224500,224500,224500,0
|
|
20241119,193700,142522426000,224500,224500,224500,224500,0
|
|
20241119,193600,142522426000,224500,224500,224500,224500,0
|
|
20241119,193500,142522426000,224500,224500,224500,224500,0
|
|
20241119,193400,142522426000,224500,224500,224500,224500,0
|
|
20241119,193300,142522426000,224500,224500,224500,224500,0
|
|
20241119,193200,142522426000,224500,224500,224500,224500,0
|
|
20241119,193100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,193000,142522426000,224500,224500,224500,224500,0
|
|
20241119,192900,142522426000,224500,224500,224500,224500,0
|
|
20241119,192800,142522426000,224500,224500,224500,224500,0
|
|
20241119,192700,142522426000,224500,224500,224500,224500,0
|
|
20241119,192600,142522426000,224500,224500,224500,224500,0
|
|
20241119,192500,142522426000,224500,224500,224500,224500,0
|
|
20241119,192400,142522426000,224500,224500,224500,224500,0
|
|
20241119,192300,142522426000,224500,224500,224500,224500,0
|
|
20241119,192200,142522426000,224500,224500,224500,224500,0
|
|
20241119,192100,142522426000,224500,224500,224500,224500,0
|
|
20241119,192000,142522426000,224500,224500,224500,224500,0
|
|
20241119,191900,142522426000,224500,224500,224500,224500,0
|
|
20241119,191800,142522426000,224500,224500,224500,224500,0
|
|
20241119,191700,142522426000,224500,224500,224500,224500,0
|
|
20241119,191600,142522426000,224500,224500,224500,224500,0
|
|
20241119,191500,142522426000,224500,224500,224500,224500,0
|
|
20241119,191400,142522426000,224500,224500,224500,224500,0
|
|
20241119,191300,142522426000,224500,224500,224500,224500,0
|
|
20241119,191200,142522426000,224500,224500,224500,224500,0
|
|
20241119,191100,142522426000,224500,224500,224500,224500,0
|
|
20241119,191000,142522426000,224500,224500,224500,224500,0
|
|
20241119,190900,142522426000,224500,224500,224500,224500,0
|
|
20241119,190800,142522426000,224500,224500,224500,224500,0
|
|
20241119,190700,142522426000,224500,224500,224500,224500,0
|
|
20241119,190600,142522426000,224500,224500,224500,224500,0
|
|
20241119,190500,142522426000,224500,224500,224500,224500,0
|
|
20241119,190400,142522426000,224500,224500,224500,224500,0
|
|
20241119,190300,142522426000,224500,224500,224500,224500,0
|
|
20241119,190200,142522426000,224500,224500,224500,224500,0
|
|
20241119,190100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,190000,142522426000,224500,224500,224500,224500,0
|
|
20241119,185900,142522426000,224500,224500,224500,224500,0
|
|
20241119,185800,142522426000,224500,224500,224500,224500,0
|
|
20241119,185700,142522426000,224500,224500,224500,224500,0
|
|
20241119,185600,142522426000,224500,224500,224500,224500,0
|
|
20241119,185500,142522426000,224500,224500,224500,224500,0
|
|
20241119,185400,142522426000,224500,224500,224500,224500,0
|
|
20241119,185300,142522426000,224500,224500,224500,224500,0
|
|
20241119,185200,142522426000,224500,224500,224500,224500,0
|
|
20241119,185100,142522426000,224500,224500,224500,224500,0
|
|
20241119,185000,142522426000,224500,224500,224500,224500,0
|
|
20241119,184900,142522426000,224500,224500,224500,224500,0
|
|
20241119,184800,142522426000,224500,224500,224500,224500,0
|
|
20241119,184700,142522426000,224500,224500,224500,224500,0
|
|
20241119,184600,142522426000,224500,224500,224500,224500,0
|
|
20241119,184500,142522426000,224500,224500,224500,224500,0
|
|
20241119,184400,142522426000,224500,224500,224500,224500,0
|
|
20241119,184300,142522426000,224500,224500,224500,224500,0
|
|
20241119,184200,142522426000,224500,224500,224500,224500,0
|
|
20241119,184100,142522426000,224500,224500,224500,224500,0
|
|
20241119,184000,142522426000,224500,224500,224500,224500,0
|
|
20241119,183900,142522426000,224500,224500,224500,224500,0
|
|
20241119,183800,142522426000,224500,224500,224500,224500,0
|
|
20241119,183700,142522426000,224500,224500,224500,224500,0
|
|
20241119,183600,142522426000,224500,224500,224500,224500,0
|
|
20241119,183500,142522426000,224500,224500,224500,224500,0
|
|
20241119,183400,142522426000,224500,224500,224500,224500,0
|
|
20241119,183300,142522426000,224500,224500,224500,224500,0
|
|
20241119,183200,142522426000,224500,224500,224500,224500,0
|
|
20241119,183100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,183000,142522426000,224500,224500,224500,224500,0
|
|
20241119,182900,142522426000,224500,224500,224500,224500,0
|
|
20241119,182800,142522426000,224500,224500,224500,224500,0
|
|
20241119,182700,142522426000,224500,224500,224500,224500,0
|
|
20241119,182600,142522426000,224500,224500,224500,224500,0
|
|
20241119,182500,142522426000,224500,224500,224500,224500,0
|
|
20241119,182400,142522426000,224500,224500,224500,224500,0
|
|
20241119,182300,142522426000,224500,224500,224500,224500,0
|
|
20241119,182200,142522426000,224500,224500,224500,224500,0
|
|
20241119,182100,142522426000,224500,224500,224500,224500,0
|
|
20241119,182000,142522426000,224500,224500,224500,224500,0
|
|
20241119,181900,142522426000,224500,224500,224500,224500,0
|
|
20241119,181800,142522426000,224500,224500,224500,224500,0
|
|
20241119,181700,142522426000,224500,224500,224500,224500,0
|
|
20241119,181600,142522426000,224500,224500,224500,224500,0
|
|
20241119,181500,142522426000,224500,224500,224500,224500,0
|
|
20241119,181400,142522426000,224500,224500,224500,224500,0
|
|
20241119,181300,142522426000,224500,224500,224500,224500,0
|
|
20241119,181200,142522426000,224500,224500,224500,224500,0
|
|
20241119,181100,142522426000,224500,224500,224500,224500,0
|
|
20241119,181000,142522426000,224500,224500,224500,224500,0
|
|
20241119,180900,142522426000,224500,224500,224500,224500,0
|
|
20241119,180800,142522426000,224500,224500,224500,224500,0
|
|
20241119,180700,142522426000,224500,224500,224500,224500,0
|
|
20241119,180600,142522426000,224500,224500,224500,224500,0
|
|
20241119,180500,142522426000,224500,224500,224500,224500,0
|
|
20241119,180400,142522426000,224500,224500,224500,224500,0
|
|
20241119,180300,142522426000,224500,224500,224500,224500,0
|
|
20241119,180200,142522426000,224500,224500,224500,224500,0
|
|
20241119,180100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,180000,142522426000,224500,224500,224500,224500,0
|
|
20241119,175900,142522426000,224500,224500,224500,224500,0
|
|
20241119,175800,142522426000,224500,224500,224500,224500,0
|
|
20241119,175700,142522426000,224500,224500,224500,224500,0
|
|
20241119,175600,142522426000,224500,224500,224500,224500,0
|
|
20241119,175500,142522426000,224500,224500,224500,224500,0
|
|
20241119,175400,142522426000,224500,224500,224500,224500,0
|
|
20241119,175300,142522426000,224500,224500,224500,224500,0
|
|
20241119,175200,142522426000,224500,224500,224500,224500,0
|
|
20241119,175100,142522426000,224500,224500,224500,224500,0
|
|
20241119,175000,142522426000,224500,224500,224500,224500,0
|
|
20241119,174900,142522426000,224500,224500,224500,224500,0
|
|
20241119,174800,142522426000,224500,224500,224500,224500,0
|
|
20241119,174700,142522426000,224500,224500,224500,224500,0
|
|
20241119,174600,142522426000,224500,224500,224500,224500,0
|
|
20241119,174500,142522426000,224500,224500,224500,224500,0
|
|
20241119,174400,142522426000,224500,224500,224500,224500,0
|
|
20241119,174300,142522426000,224500,224500,224500,224500,0
|
|
20241119,174200,142522426000,224500,224500,224500,224500,0
|
|
20241119,174100,142522426000,224500,224500,224500,224500,0
|
|
20241119,174000,142522426000,224500,224500,224500,224500,0
|
|
20241119,173900,142522426000,224500,224500,224500,224500,0
|
|
20241119,173800,142522426000,224500,224500,224500,224500,0
|
|
20241119,173700,142522426000,224500,224500,224500,224500,0
|
|
20241119,173600,142522426000,224500,224500,224500,224500,0
|
|
20241119,173500,142522426000,224500,224500,224500,224500,0
|
|
20241119,173400,142522426000,224500,224500,224500,224500,0
|
|
20241119,173300,142522426000,224500,224500,224500,224500,0
|
|
20241119,173200,142522426000,224500,224500,224500,224500,0
|
|
20241119,173100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,173000,142522426000,224500,224500,224500,224500,0
|
|
20241119,172900,142522426000,224500,224500,224500,224500,0
|
|
20241119,172800,142522426000,224500,224500,224500,224500,0
|
|
20241119,172700,142522426000,224500,224500,224500,224500,0
|
|
20241119,172600,142522426000,224500,224500,224500,224500,0
|
|
20241119,172500,142522426000,224500,224500,224500,224500,0
|
|
20241119,172400,142522426000,224500,224500,224500,224500,0
|
|
20241119,172300,142522426000,224500,224500,224500,224500,0
|
|
20241119,172200,142522426000,224500,224500,224500,224500,0
|
|
20241119,172100,142522426000,224500,224500,224500,224500,0
|
|
20241119,172000,142522426000,224500,224500,224500,224500,0
|
|
20241119,171900,142522426000,224500,224500,224500,224500,0
|
|
20241119,171800,142522426000,224500,224500,224500,224500,0
|
|
20241119,171700,142522426000,224500,224500,224500,224500,0
|
|
20241119,171600,142522426000,224500,224500,224500,224500,0
|
|
20241119,171500,142522426000,224500,224500,224500,224500,0
|
|
20241119,171400,142522426000,224500,224500,224500,224500,0
|
|
20241119,171300,142522426000,224500,224500,224500,224500,0
|
|
20241119,171200,142522426000,224500,224500,224500,224500,0
|
|
20241119,171100,142522426000,224500,224500,224500,224500,0
|
|
20241119,171000,142522426000,224500,224500,224500,224500,0
|
|
20241119,170900,142522426000,224500,224500,224500,224500,0
|
|
20241119,170800,142522426000,224500,224500,224500,224500,0
|
|
20241119,170700,142522426000,224500,224500,224500,224500,0
|
|
20241119,170600,142522426000,224500,224500,224500,224500,0
|
|
20241119,170500,142522426000,224500,224500,224500,224500,0
|
|
20241119,170400,142522426000,224500,224500,224500,224500,0
|
|
20241119,170300,142522426000,224500,224500,224500,224500,0
|
|
20241119,170200,142522426000,224500,224500,224500,224500,0
|
|
20241119,170100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,170000,142522426000,224500,224500,224500,224500,0
|
|
20241119,165900,142522426000,224500,224500,224500,224500,0
|
|
20241119,165800,142522426000,224500,224500,224500,224500,0
|
|
20241119,165700,142522426000,224500,224500,224500,224500,0
|
|
20241119,165600,142522426000,224500,224500,224500,224500,0
|
|
20241119,165500,142522426000,224500,224500,224500,224500,0
|
|
20241119,165400,142522426000,224500,224500,224500,224500,0
|
|
20241119,165300,142522426000,224500,224500,224500,224500,0
|
|
20241119,165200,142522426000,224500,224500,224500,224500,0
|
|
20241119,165100,142522426000,224500,224500,224500,224500,0
|
|
20241119,165000,142522426000,224500,224500,224500,224500,0
|
|
20241119,164900,142522426000,224500,224500,224500,224500,0
|
|
20241119,164800,142522426000,224500,224500,224500,224500,0
|
|
20241119,164700,142522426000,224500,224500,224500,224500,0
|
|
20241119,164600,142522426000,224500,224500,224500,224500,0
|
|
20241119,164500,142522426000,224500,224500,224500,224500,0
|
|
20241119,164400,142522426000,224500,224500,224500,224500,0
|
|
20241119,164300,142522426000,224500,224500,224500,224500,0
|
|
20241119,164200,142522426000,224500,224500,224500,224500,0
|
|
20241119,164100,142522426000,224500,224500,224500,224500,0
|
|
20241119,164000,142522426000,224500,224500,224500,224500,0
|
|
20241119,163900,142522426000,224500,224500,224500,224500,0
|
|
20241119,163800,142522426000,224500,224500,224500,224500,0
|
|
20241119,163700,142522426000,224500,224500,224500,224500,0
|
|
20241119,163600,142522426000,224500,224500,224500,224500,0
|
|
20241119,163500,142522426000,224500,224500,224500,224500,0
|
|
20241119,163400,142522426000,224500,224500,224500,224500,0
|
|
20241119,163300,142522426000,224500,224500,224500,224500,0
|
|
20241119,163200,142522426000,224500,224500,224500,224500,0
|
|
20241119,163100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,163000,142522426000,224500,224500,224500,224500,0
|
|
20241119,162900,142522426000,224500,224500,224500,224500,0
|
|
20241119,162800,142522426000,224500,224500,224500,224500,0
|
|
20241119,162700,142522426000,224500,224500,224500,224500,0
|
|
20241119,162600,142522426000,224500,224500,224500,224500,0
|
|
20241119,162500,142522426000,224500,224500,224500,224500,0
|
|
20241119,162400,142522426000,224500,224500,224500,224500,0
|
|
20241119,162300,142522426000,224500,224500,224500,224500,0
|
|
20241119,162200,142522426000,224500,224500,224500,224500,0
|
|
20241119,162100,142522426000,224500,224500,224500,224500,0
|
|
20241119,162000,142522426000,224500,224500,224500,224500,0
|
|
20241119,161900,142522426000,224500,224500,224500,224500,0
|
|
20241119,161800,142522426000,224500,224500,224500,224500,0
|
|
20241119,161700,142522426000,224500,224500,224500,224500,0
|
|
20241119,161600,142522426000,224500,224500,224500,224500,0
|
|
20241119,161500,142522426000,224500,224500,224500,224500,0
|
|
20241119,161400,142522426000,224500,224500,224500,224500,0
|
|
20241119,161300,142522426000,224500,224500,224500,224500,0
|
|
20241119,161200,142522426000,224500,224500,224500,224500,0
|
|
20241119,161100,142522426000,224500,224500,224500,224500,0
|
|
20241119,161000,142522426000,224500,224500,224500,224500,0
|
|
20241119,160900,142522426000,224500,224500,224500,224500,0
|
|
20241119,160800,142522426000,224500,224500,224500,224500,0
|
|
20241119,160700,142522426000,224500,224500,224500,224500,0
|
|
20241119,160600,142522426000,224500,224500,224500,224500,0
|
|
20241119,160500,142522426000,224500,224500,224500,224500,0
|
|
20241119,160400,142522426000,224500,224500,224500,224500,0
|
|
20241119,160300,142522426000,224500,224500,224500,224500,0
|
|
20241119,160200,142522426000,224500,224500,224500,224500,0
|
|
20241119,160100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,160000,142522426000,224500,224500,224500,224500,0
|
|
20241119,155900,142522426000,224500,224500,224500,224500,0
|
|
20241119,155800,142522426000,224500,224500,224500,224500,0
|
|
20241119,155700,142522426000,224500,224500,224500,224500,0
|
|
20241119,155600,142522426000,224500,224500,224500,224500,0
|
|
20241119,155500,142522426000,224500,224500,224500,224500,0
|
|
20241119,155400,142522426000,224500,224500,224500,224500,0
|
|
20241119,155300,142522426000,224500,224500,224500,224500,0
|
|
20241119,155200,142522426000,224500,224500,224500,224500,0
|
|
20241119,155100,142522426000,224500,224500,224500,224500,0
|
|
20241119,155000,142522426000,224500,224500,224500,224500,0
|
|
20241119,154900,142522426000,224500,224500,224500,224500,0
|
|
20241119,154800,142522426000,224500,224500,224500,224500,0
|
|
20241119,154700,142522426000,224500,224500,224500,224500,0
|
|
20241119,154600,142522426000,224500,224500,224500,224500,0
|
|
20241119,154500,142522426000,224500,224500,224500,224500,0
|
|
20241119,154400,142522426000,224500,224500,224500,224500,0
|
|
20241119,154300,142522426000,224500,224500,224500,224500,0
|
|
20241119,154200,142522426000,224500,224500,224500,224500,0
|
|
20241119,154100,142522426000,224500,224500,224500,224500,0
|
|
20241119,154000,142522426000,224500,224500,224500,224500,0
|
|
20241119,153900,142522426000,224500,224500,224500,224500,0
|
|
20241119,153800,142522426000,224500,224500,224500,224500,0
|
|
20241119,153700,142522426000,224500,224500,224500,224500,0
|
|
20241119,153600,142522426000,224500,224500,224500,224500,0
|
|
20241119,153500,142522426000,224500,224500,224500,224500,0
|
|
20241119,153400,142522426000,224500,224500,224500,224500,0
|
|
20241119,153300,142522426000,224500,224500,224500,224500,0
|
|
20241119,153200,142522426000,224500,224500,224500,224500,0
|
|
20241119,153100,142522426000,224500,224500,224500,224500,9335
|
|
20241119,153000,142522426000,224500,224500,224500,224500,9335
|
|
20241119,152900,140426718500,226500,226500,226500,226500,0
|
|
20241119,152800,140426718500,226500,226500,226500,226500,0
|
|
20241119,152700,140426718500,226500,226500,226500,226500,0
|
|
20241119,152600,140426718500,226500,226500,226500,226500,0
|
|
20241119,152500,140426718500,226500,226500,226500,226500,0
|
|
20241119,152400,140426718500,226500,226500,226500,226500,0
|
|
20241119,152300,140426718500,226500,226500,226500,226500,0
|
|
20241119,152200,140426718500,226500,226500,226500,226500,0
|
|
20241119,152100,140426718500,226500,226500,226500,226500,0
|
|
20241119,152000,140426718500,226500,226500,226500,226500,0
|
|
20241119,151900,140426718500,226500,224000,226500,223500,3447
|
|
20241119,151800,139649490000,223500,223500,224500,223500,1894
|
|
20241119,151700,139225118500,223500,222500,224000,222000,3459
|
|
20241119,151600,138453975500,222000,222500,223000,222000,1470
|
|
20241119,151500,138126898500,222500,222500,223000,222000,2691
|
|
20241119,151400,137528251000,222000,222500,223000,222000,3159
|
|
20241119,151300,136825511000,223000,223500,224000,222500,3564
|
|
20241119,151200,136030310000,223500,223500,224000,223000,1445
|
|
20241119,151100,135707302000,223500,224000,224500,223500,1689
|
|
20241119,151000,135329702000,223500,224000,224500,223500,1119
|
|
20241119,150900,135079030000,224000,224500,225000,224000,1054
|
|
20241119,150800,134842398000,224500,225000,225500,224500,727
|
|
20241119,150700,134678896500,225000,223500,225500,223000,2385
|
|
20241119,150600,134144377500,223000,224500,224500,223000,5353
|
|
20241119,150500,132946082500,224500,225500,225500,224000,7679
|
|
20241119,150400,131219000500,225500,225500,225500,225000,1433
|
|
20241119,150300,130896493500,225500,225500,226000,225000,1203
|
|
20241119,150200,130625488000,225500,226500,226500,225500,2327
|
|
20241119,150100,130100574000,226500,226000,226500,225500,5087
|
|
20241119,150000,128952705500,226000,225500,227000,225500,2045
|
|
20241119,145900,128490569500,225500,226000,226500,225500,1235
|
|
20241119,145800,128211423500,226500,226500,227000,226000,539
|
|
20241119,145700,128089375000,226500,226500,227000,226000,1048
|
|
20241119,145600,127852219000,226500,226500,227000,226000,2426
|
|
20241119,145500,127303698500,226500,226500,227000,226000,2184
|
|
20241119,145400,126809386500,226500,227000,227000,226000,1521
|
|
20241119,145300,126464871000,226500,227000,227500,226500,1002
|
|
20241119,145200,126237675500,227000,227500,227500,226500,1449
|
|
20241119,145100,125909056500,227000,226500,227000,226500,1409
|
|
20241119,145000,125589494500,227000,227000,227500,226500,1415
|
|
20241119,144900,125268645500,227000,227500,228000,226500,4201
|
|
20241119,144800,124314057000,227500,228000,228500,227500,4961
|
|
20241119,144700,123183997000,228500,228500,229000,228000,1915
|
|
20241119,144600,122746876000,228500,229000,229500,228500,3431
|
|
20241119,144500,121962028500,229500,229500,229500,229000,606
|
|
20241119,144400,121823201000,229000,229500,230000,229000,2020
|
|
20241119,144300,121359529500,230000,230000,230000,229500,894
|
|
20241119,144200,121154062000,230000,229500,230000,229500,321
|
|
20241119,144100,121080289000,229500,229500,230000,229500,394
|
|
20241119,144000,120989741500,230000,229500,230500,229500,1001
|
|
20241119,143900,120759683000,229500,230000,230500,229500,443
|
|
20241119,143800,120657872000,229500,230000,230000,229500,862
|
|
20241119,143700,120459703500,230000,230000,230000,229500,448
|
|
20241119,143600,120356746500,229500,230000,230000,229500,1215
|
|
20241119,143500,120077871500,230000,229500,230500,229500,315
|
|
20241119,143400,120005383500,229500,230000,230500,229500,584
|
|
20241119,143300,119871035500,230500,230500,231000,229500,2439
|
|
20241119,143200,119309575500,231000,231000,231000,230500,392
|
|
20241119,143100,119219126500,231000,230000,231000,230000,1425
|
|
20241119,143000,118890637500,230000,230000,230500,230000,281
|
|
20241119,142900,118825973500,230500,230000,230500,229500,450
|
|
20241119,142800,118722471000,230000,229500,230500,229500,1588
|
|
20241119,142700,118357298500,229500,230000,230000,229500,692
|
|
20241119,142600,118198267500,229500,230000,230000,229500,577
|
|
20241119,142500,118065741000,229500,229500,230000,229000,942
|
|
20241119,142400,117849575000,229500,229500,229500,229000,406
|
|
20241119,142300,117756536000,229000,229500,230000,229000,575
|
|
20241119,142200,117624709500,230000,229500,230000,229000,558
|
|
20241119,142100,117496720000,229000,229500,230000,229000,1075
|
|
20241119,142000,117250297000,229500,229000,230000,229000,1362
|
|
20241119,141900,116938260500,229500,230500,230500,229000,1527
|
|
20241119,141800,116587323500,230000,230500,230500,230000,402
|
|
20241119,141700,116494716000,230500,230500,230500,230000,452
|
|
20241119,141600,116390663500,230500,230500,231000,230000,702
|
|
20241119,141500,116228925500,230000,230000,230500,230000,381
|
|
20241119,141400,116141240000,230000,231000,231000,229500,766
|
|
20241119,141300,115964919000,231000,231000,231500,230500,1152
|
|
20241119,141200,115698980000,231500,232000,232000,231000,1197
|
|
20241119,141100,115421884500,232000,231000,232000,231000,1358
|
|
20241119,141000,115107474000,231000,231500,231500,231000,652
|
|
20241119,140900,114956611500,231000,230500,232000,230500,3939
|
|
20241119,140800,114045529000,230500,230500,231000,230000,458
|
|
20241119,140700,113939941000,230000,230000,231000,229500,1554
|
|
20241119,140600,113582001000,229500,229000,230000,228500,1353
|
|
20241119,140500,113271801500,229000,228500,229500,228500,882
|
|
20241119,140400,113070039500,228500,228500,229000,228500,1055
|
|
20241119,140300,112828769000,228500,229000,229000,228500,1021
|
|
20241119,140200,112595352000,228500,229000,229500,228500,1192
|
|
20241119,140100,112322244500,229000,229000,229500,229000,560
|
|
20241119,140000,112193824000,229000,228500,229500,228500,1032
|
|
20241119,135900,111957556500,228500,229000,229500,228500,2512
|
|
20241119,135800,111383006000,229000,228500,229500,228500,1053
|
|
20241119,135700,111141762000,228500,229000,230000,228500,1438
|
|
20241119,135600,110812389000,228500,228500,229500,228500,1984
|
|
20241119,135500,110358077000,229000,229500,229500,228500,2273
|
|
20241119,135400,109837760000,229000,231000,231000,229000,2745
|
|
20241119,135300,109207950000,231000,229000,231000,228500,2239
|
|
20241119,135200,108694419500,228500,231000,231500,228500,9317
|
|
20241119,135100,106551231000,231500,232500,233000,231000,8516
|
|
20241119,135000,104576133500,232500,232000,233500,232000,884
|
|
20241119,134900,104370545500,232000,232500,232500,232000,1440
|
|
20241119,134800,104036273000,232000,232000,232500,232000,696
|
|
20241119,134700,103874637000,232000,232000,232500,232000,984
|
|
20241119,134600,103646190000,232500,232000,233500,232000,2342
|
|
20241119,134500,103100949000,232000,232000,232500,232000,921
|
|
20241119,134400,102887185000,232000,230500,232500,230500,2933
|
|
20241119,134300,102207937500,231000,231500,232000,230000,3793
|
|
20241119,134200,101333043000,231500,234500,235000,231000,15269
|
|
20241119,134100,97791764500,234500,234000,235000,232500,6442
|
|
20241119,134000,96287355500,235000,235500,236000,234000,6055
|
|
20241119,133900,94867864000,235500,235000,235500,234500,571
|
|
20241119,133800,94733718000,235500,234500,236000,234500,1474
|
|
20241119,133700,94387504000,235000,234000,236000,234000,2007
|
|
20241119,133600,93916327500,234000,236500,237000,234000,6441
|
|
20241119,133500,92398750500,236500,237000,237000,236500,852
|
|
20241119,133400,92196952500,236500,236500,237000,236000,1798
|
|
20241119,133300,91771987500,236500,236500,237000,236000,795
|
|
20241119,133200,91583955000,236500,236500,237000,234500,7045
|
|
20241119,133100,89923835000,236500,237000,237500,236000,1766
|
|
20241119,133000,89505771000,237000,238000,238500,235500,4318
|
|
20241119,132900,88483825000,238000,239000,239500,237000,5090
|
|
20241119,132800,87272863500,239000,239500,239500,239000,985
|
|
20241119,132700,87037413500,239000,239500,240000,239000,1049
|
|
20241119,132600,86786030500,239500,240000,240500,239500,518
|
|
20241119,132500,86661790500,240000,240000,240500,239500,979
|
|
20241119,132400,86426583500,240000,240500,241000,239500,1361
|
|
20241119,132300,86099781500,241000,241000,241000,240500,581
|
|
20241119,132200,85959837500,241000,241500,242000,240500,1341
|
|
20241119,132100,85636659000,242000,241500,242000,241000,1400
|
|
20241119,132000,85298643500,241000,241000,241500,240000,2165
|
|
20241119,131900,84776239500,241000,241000,241500,240500,2211
|
|
20241119,131800,84243716500,241000,240500,241500,240500,1737
|
|
20241119,131700,83825180000,241000,240000,241000,240000,2622
|
|
20241119,131600,83194168000,240000,240000,240500,240000,326
|
|
20241119,131500,83115882500,240000,240500,240500,240000,545
|
|
20241119,131400,82984969500,240500,239500,240500,239500,1128
|
|
20241119,131300,82714086000,240000,240000,240000,239500,897
|
|
20241119,131200,82499220000,239500,240500,240500,239500,737
|
|
20241119,131100,82322531000,239500,240000,241000,239500,2872
|
|
20241119,131000,81631230000,240000,240500,241000,239500,3975
|
|
20241119,130900,80675618000,241000,240500,241500,240500,3590
|
|
20241119,130800,79810624000,240500,239000,241000,239000,5823
|
|
20241119,130700,78412535500,239500,240000,240000,239000,3913
|
|
20241119,130600,77474118000,240000,239000,240000,239000,1922
|
|
20241119,130500,77013393000,239500,238500,239500,238000,1300
|
|
20241119,130400,76703096500,238000,238500,238500,237500,844
|
|
20241119,130300,76502162500,238500,239000,239000,238500,1046
|
|
20241119,130200,76252654000,239000,239500,240000,239000,2909
|
|
20241119,130100,75556222000,239500,239500,239500,239000,679
|
|
20241119,130000,75393817000,239500,239500,240000,239000,2959
|
|
20241119,125900,74685067000,239500,238000,240000,237500,14538
|
|
20241119,125800,71209588000,238000,237500,238000,237500,1118
|
|
20241119,125700,70943724000,237500,236500,238000,236500,2220
|
|
20241119,125600,70416939500,237000,236500,237000,236500,677
|
|
20241119,125500,70256779000,236500,236500,237000,236500,950
|
|
20241119,125400,70032000000,237000,237500,237500,236500,1201
|
|
20241119,125300,69747461000,237000,238500,238500,237000,581
|
|
20241119,125200,69609424000,238000,237500,238500,237500,1492
|
|
20241119,125100,69254340500,237500,238000,238000,237500,563
|
|
20241119,125000,69120580500,238000,237500,238000,237500,677
|
|
20241119,124900,68959563000,237500,238000,238500,237500,942
|
|
20241119,124800,68735338000,238000,238000,238500,238000,1430
|
|
20241119,124700,68394891500,238000,237500,238500,237500,4261
|
|
20241119,124600,67381568500,237500,237000,237500,237000,274
|
|
20241119,124500,67316588000,237500,237000,237500,237000,157
|
|
20241119,124400,67279330000,237500,236500,237500,236500,1235
|
|
20241119,124300,66986638500,236500,237000,237000,236500,203
|
|
20241119,124200,66938616000,236500,236500,237000,236000,1845
|
|
20241119,124100,66502544500,236500,237000,237500,236500,1733
|
|
20241119,124000,66092208000,237500,237500,238000,237000,1009
|
|
20241119,123900,65852674000,237500,238000,238500,237500,712
|
|
20241119,123800,65683194500,238500,237000,238500,237000,1558
|
|
20241119,123700,65312695500,237000,237000,237500,237000,323
|
|
20241119,123600,65236106500,237000,238500,238500,237000,2908
|
|
20241119,123500,64544314000,238500,238500,238500,238000,1849
|
|
20241119,123400,64103440500,238500,238000,238500,237500,1026
|
|
20241119,123300,63859188000,237500,237000,238000,236500,1278
|
|
20241119,123200,63555899000,237000,237000,237500,236500,1514
|
|
20241119,123100,63197159500,237000,239000,239000,236500,4530
|
|
20241119,123000,62120490500,239000,236500,239000,235500,7349
|
|
20241119,122900,60377079000,236500,236000,236500,235500,1353
|
|
20241119,122800,60057668000,236000,236000,236500,235000,3159
|
|
20241119,122700,59312949000,236000,235500,236500,235500,2639
|
|
20241119,122600,58690523000,235500,235500,235500,234500,2898
|
|
20241119,122500,58008356500,235500,235500,235500,235000,535
|
|
20241119,122400,57882476500,235000,235000,235000,234500,1104
|
|
20241119,122300,57623146500,235000,236000,236000,234500,1012
|
|
20241119,122200,57385215000,236000,235500,236000,234500,2674
|
|
20241119,122100,56755790500,235500,235000,235500,235000,1197
|
|
20241119,122000,56473946000,235000,234500,235500,234000,4037
|
|
20241119,121900,55525934500,234500,235000,235000,234500,4277
|
|
20241119,121800,54521153500,235000,234500,235000,234000,3193
|
|
20241119,121700,53772017000,234000,233000,234500,233000,4683
|
|
20241119,121600,52677075500,233500,232500,233500,232000,7098
|
|
20241119,121500,51022882500,232500,232000,233000,232000,2544
|
|
20241119,121400,50431420500,232000,232000,232500,231500,1827
|
|
20241119,121300,50007454500,232000,232000,232000,231500,626
|
|
20241119,121200,49862281500,231500,231500,231500,231000,502
|
|
20241119,121100,49746078000,231500,231500,231500,231000,251
|
|
20241119,121000,49688056000,231500,231000,231500,231000,669
|
|
20241119,120900,49533220000,231000,231000,231500,231000,118
|
|
20241119,120800,49505911000,231000,231000,231500,231000,733
|
|
20241119,120700,49336572000,230500,230500,231000,230500,210
|
|
20241119,120600,49288076500,231000,231000,231000,230500,409
|
|
20241119,120500,49193768500,230500,231000,231500,230500,955
|
|
20241119,120400,48973369500,231500,231500,231500,231000,1723
|
|
20241119,120300,48574956500,231500,231500,232000,231000,1770
|
|
20241119,120200,48165329000,231000,230500,232000,230000,8960
|
|
20241119,120100,46091300500,230500,229500,230500,229000,2577
|
|
20241119,120000,45498541500,229500,229500,229500,229000,802
|
|
20241119,115900,45314609500,229500,228500,229500,228500,711
|
|
20241119,115800,45151719000,228500,228500,229000,228000,338
|
|
20241119,115700,45074483000,228000,228000,228500,228000,356
|
|
20241119,115600,44993300500,228000,228500,228500,228000,210
|
|
20241119,115500,44945331500,228500,228000,228500,228000,57
|
|
20241119,115400,44932318500,228000,228000,228500,228000,369
|
|
20241119,115300,44848185000,228000,228000,228500,228000,197
|
|
20241119,115200,44803222500,228000,228500,228500,228000,194
|
|
20241119,115100,44758962000,228500,228000,228500,228000,62
|
|
20241119,115000,44744814500,228500,228000,228500,228000,299
|
|
20241119,114900,44676582500,228000,228500,229000,228000,306
|
|
20241119,114800,44606718500,228500,229500,229500,228500,1376
|
|
20241119,114700,44291583000,229500,229000,229500,229000,268
|
|
20241119,114600,44230144000,229500,229000,229500,228500,890
|
|
20241119,114500,44026333500,229500,229500,229500,229000,128
|
|
20241119,114400,43997009000,229500,229000,229500,229000,352
|
|
20241119,114300,43916357500,229000,228000,229000,228000,185
|
|
20241119,114200,43874124000,228500,228500,228500,227500,1392
|
|
20241119,114100,43556579500,228500,228500,228500,228000,206
|
|
20241119,114000,43509526500,228500,228500,228500,228000,323
|
|
20241119,113900,43435838500,228500,229000,229000,228000,915
|
|
20241119,113800,43226675000,229000,230000,230500,228500,2492
|
|
20241119,113700,42654198000,230000,229500,230000,229500,398
|
|
20241119,113600,42562691000,230000,229500,230000,229000,362
|
|
20241119,113500,42479600000,229500,229000,229500,228500,489
|
|
20241119,113400,42367558000,229000,229000,229500,228500,834
|
|
20241119,113300,42176598500,229000,229000,229500,228500,821
|
|
20241119,113200,41988601000,229000,229500,229500,228500,559
|
|
20241119,113100,41860573500,229000,230000,230500,229000,1450
|
|
20241119,113000,41527744000,230000,228500,230000,228500,6566
|
|
20241119,112900,40019783000,228500,228000,229000,227500,1748
|
|
20241119,112800,39621014000,227500,227500,228000,227000,672
|
|
20241119,112700,39468079500,227500,227500,227500,227000,882
|
|
20241119,112600,39267442500,227500,227000,227500,227000,265
|
|
20241119,112500,39207168000,227000,226500,227500,226500,348
|
|
20241119,112400,39128165000,227000,227000,227000,226500,109
|
|
20241119,112300,39103428000,226500,227000,227000,226500,408
|
|
20241119,112200,39010832000,227000,227000,227000,226500,76
|
|
20241119,112100,38993583500,226500,227000,227000,226500,203
|
|
20241119,112000,38947541500,227000,226500,227000,226500,24
|
|
20241119,111900,38942099500,227000,226500,227000,226500,153
|
|
20241119,111800,38907418500,226500,226500,226500,226000,592
|
|
20241119,111700,38773395500,226000,225500,226500,225500,1320
|
|
20241119,111600,38475474000,225500,225000,225500,225000,160
|
|
20241119,111500,38439453500,225500,225000,225500,225000,517
|
|
20241119,111400,38323120500,225000,225500,225500,225000,1201
|
|
20241119,111300,38052438500,225000,225000,225500,225000,276
|
|
20241119,111200,37990336000,225500,225500,225500,225000,35
|
|
20241119,111100,37982455500,225500,225000,225500,225000,112
|
|
20241119,111000,37957243500,225000,225500,225500,225000,78
|
|
20241119,110900,37939679000,225500,225500,225500,225000,122
|
|
20241119,110800,37912204000,225500,226000,226000,225000,354
|
|
20241119,110700,37832520500,225500,225500,226000,225000,558
|
|
20241119,110600,37706730000,225000,225500,225500,225000,185
|
|
20241119,110500,37665020000,225500,225000,225500,225000,259
|
|
20241119,110400,37606648500,225000,225000,225500,225000,114
|
|
20241119,110300,37580983500,225000,225500,225500,225000,27
|
|
20241119,110200,37574896500,225000,225500,226000,225000,748
|
|
20241119,110100,37406336500,226000,225500,226000,225500,84
|
|
20241119,110000,37387389500,225500,226000,226000,225500,63
|
|
20241119,105900,37373169500,226000,226000,226000,225500,31
|
|
20241119,105800,37366170500,225500,226000,226000,225500,355
|
|
20241119,105700,37286100000,226000,226000,226000,225500,156
|
|
20241119,105600,37250856000,226000,226000,226500,225500,2159
|
|
20241119,105500,36762580500,226500,226500,226500,226000,120
|
|
20241119,105400,36735435500,226500,226500,226500,226000,149
|
|
20241119,105300,36701747500,226500,226000,226500,226000,55
|
|
20241119,105200,36689296000,226000,227000,227000,226000,433
|
|
20241119,105100,36591238000,227000,227500,227500,227000,585
|
|
20241119,105000,36458405500,227500,227500,227500,227000,260
|
|
20241119,104900,36399306500,227500,227000,227500,227000,473
|
|
20241119,104800,36291721500,227500,227000,227500,226500,1531
|
|
20241119,104700,35944694500,227000,227000,227000,226500,257
|
|
20241119,104600,35886370000,227000,227000,227000,226500,177
|
|
20241119,104500,35846195500,227000,227000,227500,226500,491
|
|
20241119,104400,35734742500,227000,226000,227000,226000,1479
|
|
20241119,104300,35399266500,226000,226000,226500,226000,99
|
|
20241119,104200,35376880500,226000,226500,226500,226000,141
|
|
20241119,104100,35344979500,226000,227000,227000,226000,184
|
|
20241119,104000,35303297000,226500,227000,227000,226500,1023
|
|
20241119,103900,35071366000,226500,227000,227000,226500,1244
|
|
20241119,103800,34789089000,227000,225500,227000,225500,1695
|
|
20241119,103700,34405226000,225500,225500,226000,225500,57
|
|
20241119,103600,34392366500,226000,225000,226000,225000,439
|
|
20241119,103500,34293500500,224500,225000,225000,224500,258
|
|
20241119,103400,34235459500,225000,225000,225000,224500,254
|
|
20241119,103300,34178379000,225000,224500,225000,224000,85
|
|
20241119,103200,34159282000,224500,224500,224500,224000,420
|
|
20241119,103100,34065072000,224000,224000,224500,224000,516
|
|
20241119,103000,33949309500,224500,224000,224500,224000,428
|
|
20241119,102900,33853422500,224000,224000,224500,224000,66
|
|
20241119,102800,33838634000,224000,225000,225000,224000,1746
|
|
20241119,102700,33447132500,224500,226000,226000,224500,3180
|
|
20241119,102600,32730799000,226000,226000,226500,225500,699
|
|
20241119,102500,32572843000,226000,225500,226000,225500,174
|
|
20241119,102400,32533550500,225500,226000,226000,225500,249
|
|
20241119,102300,32477324000,226000,225000,226000,224500,1293
|
|
20241119,102200,32186256000,225000,224500,225000,224500,97
|
|
20241119,102100,32164456500,224500,224500,225000,224500,87
|
|
20241119,102000,32144911500,224500,224500,225000,224500,420
|
|
20241119,101900,32050598500,224500,225000,225000,224500,227
|
|
20241119,101800,31999600500,224500,224500,225000,224500,288
|
|
20241119,101700,31934878500,224500,224500,225000,224000,343
|
|
20241119,101600,31857854000,224500,224500,225000,224000,969
|
|
20241119,101500,31640415500,224500,224500,224500,224000,1028
|
|
20241119,101400,31409961500,224500,224500,225000,224000,1740
|
|
20241119,101300,31019828500,224500,224500,225000,224500,591
|
|
20241119,101200,30887144000,225000,225000,225000,224500,251
|
|
20241119,101100,30830783500,224500,225500,225500,224500,1827
|
|
20241119,101000,30420009500,225500,225500,225500,225000,326
|
|
20241119,100900,30346535500,225000,225500,225500,225000,85
|
|
20241119,100800,30327395000,225000,225000,225500,224500,582
|
|
20241119,100700,30196460500,225000,225000,225000,224500,126
|
|
20241119,100600,30168145000,224500,225000,225000,224500,188
|
|
20241119,100500,30125901000,224500,225000,225000,224500,381
|
|
20241119,100400,30040343500,225000,225000,225500,224500,119
|
|
20241119,100300,30013568500,225500,225000,225500,224500,1874
|
|
20241119,100200,29591799500,225000,225000,225500,225000,1232
|
|
20241119,100100,29314597000,225000,225000,225500,225000,141
|
|
20241119,100000,29282817500,225000,225000,225500,225000,232
|
|
20241119,095900,29230533000,225000,226000,226500,225000,524
|
|
20241119,095800,29112345000,225500,225000,226500,225000,1564
|
|
20241119,095700,28760040000,225500,225500,225500,225000,229
|
|
20241119,095600,28708483500,225000,226000,226000,225000,506
|
|
20241119,095500,28594351000,226000,226000,226500,225500,1049
|
|
20241119,095400,28357246000,226500,227000,227000,226000,407
|
|
20241119,095300,28265029500,226500,227000,227000,226500,189
|
|
20241119,095200,28222193500,227000,226500,227000,226500,563
|
|
20241119,095100,28094609500,227000,227000,227000,226000,448
|
|
20241119,095000,27993110000,227000,226000,227000,226000,749
|
|
20241119,094900,27823582500,226000,226000,226500,225500,406
|
|
20241119,094800,27731707500,225500,226000,226000,225500,147
|
|
20241119,094700,27698516500,225500,225000,226000,224500,615
|
|
20241119,094600,27559874500,224500,225500,225500,224500,235
|
|
20241119,094500,27507003500,225000,224500,225500,224500,837
|
|
20241119,094400,27318967500,224500,225500,225500,224500,1441
|
|
20241119,094300,26994988500,225500,225500,225500,225000,301
|
|
20241119,094200,26927167000,225000,225500,226000,225000,484
|
|
20241119,094100,26818029000,226000,225000,226000,224500,1221
|
|
20241119,094000,26543061500,224500,224500,225000,224500,255
|
|
20241119,093900,26485808500,224500,224500,225000,224000,635
|
|
20241119,093800,26343193500,224000,224500,225000,224000,2212
|
|
20241119,093700,25846729500,224500,226000,226000,224500,3358
|
|
20241119,093600,25090610500,225500,226000,226500,225500,1474
|
|
20241119,093500,24757710000,226500,227000,227000,226000,993
|
|
20241119,093400,24532674500,226500,226500,227000,226000,253
|
|
20241119,093300,24475372000,226000,226000,226500,226000,1017
|
|
20241119,093200,24245281500,226000,226500,227000,226000,936
|
|
20241119,093100,24033380500,226500,227500,228000,226500,2008
|
|
20241119,093000,23577711000,228000,227500,228500,227000,1064
|
|
20241119,092900,23335730500,227500,228000,228000,227500,500
|
|
20241119,092800,23221783500,228000,227500,228000,227500,748
|
|
20241119,092700,23051432000,227500,227000,228000,227000,1563
|
|
20241119,092600,22695873500,227000,227500,227500,226500,1114
|
|
20241119,092500,22442850500,227000,227000,227500,227000,1952
|
|
20241119,092400,21999650000,227000,226500,227000,226000,1272
|
|
20241119,092300,21711387500,226500,226500,227000,226000,2194
|
|
20241119,092200,21214728500,226500,226500,227000,226000,763
|
|
20241119,092100,21041868500,226500,225500,227000,225500,1886
|
|
20241119,092000,20615795500,225500,227000,227500,225500,1862
|
|
20241119,091900,20194478000,227000,227500,227500,226500,4555
|
|
20241119,091800,19160737500,227500,228000,228000,227500,1217
|
|
20241119,091700,18883738000,227500,228000,228000,227500,1570
|
|
20241119,091600,18526304500,228000,229000,229000,228000,3052
|
|
20241119,091500,17829103500,229000,229000,230000,228500,2426
|
|
20241119,091400,17273028500,229000,230000,230000,228500,2797
|
|
20241119,091300,16631548500,229500,229500,230000,229500,796
|
|
20241119,091200,16448681500,229500,229000,230000,228500,936
|
|
20241119,091100,16234055500,229000,229000,230000,228500,3301
|
|
20241119,091000,15477384000,229500,228500,229500,228500,1784
|
|
20241119,090900,15068419000,228500,227500,229000,227500,2546
|
|
20241119,090800,14487748500,227500,227500,228000,227500,1842
|
|
20241119,090700,14068402000,227500,228500,229000,227000,5863
|
|
20241119,090600,12733640000,228000,228500,229500,228000,2829
|
|
20241119,090500,12087369000,228500,230500,230500,228000,4463
|
|
20241119,090400,11065610500,230000,229500,230500,227500,4943
|
|
20241119,090300,9934226000,229500,230500,231500,229500,4785
|
|
20241119,090200,8832388000,230500,232000,232500,230000,8790
|
|
20241119,090100,6799711000,232000,231000,233000,230000,10834
|
|
20241119,090000,4292416500,230500,228000,231000,227500,18725
|