732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,210900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,210800,78991932500,236000,236000,236000,236000,0
|
|
20241120,210700,78991932500,236000,236000,236000,236000,0
|
|
20241120,210600,78991932500,236000,236000,236000,236000,0
|
|
20241120,210500,78991932500,236000,236000,236000,236000,0
|
|
20241120,210400,78991932500,236000,236000,236000,236000,0
|
|
20241120,210300,78991932500,236000,236000,236000,236000,0
|
|
20241120,210200,78991932500,236000,236000,236000,236000,0
|
|
20241120,210100,78991932500,236000,236000,236000,236000,0
|
|
20241120,210000,78991932500,236000,236000,236000,236000,0
|
|
20241120,205900,78991932500,236000,236000,236000,236000,0
|
|
20241120,205800,78991932500,236000,236000,236000,236000,0
|
|
20241120,205700,78991932500,236000,236000,236000,236000,0
|
|
20241120,205600,78991932500,236000,236000,236000,236000,0
|
|
20241120,205500,78991932500,236000,236000,236000,236000,0
|
|
20241120,205400,78991932500,236000,236000,236000,236000,0
|
|
20241120,205300,78991932500,236000,236000,236000,236000,0
|
|
20241120,205200,78991932500,236000,236000,236000,236000,0
|
|
20241120,205100,78991932500,236000,236000,236000,236000,0
|
|
20241120,205000,78991932500,236000,236000,236000,236000,0
|
|
20241120,204900,78991932500,236000,236000,236000,236000,0
|
|
20241120,204800,78991932500,236000,236000,236000,236000,0
|
|
20241120,204700,78991932500,236000,236000,236000,236000,0
|
|
20241120,204600,78991932500,236000,236000,236000,236000,0
|
|
20241120,204500,78991932500,236000,236000,236000,236000,0
|
|
20241120,204400,78991932500,236000,236000,236000,236000,0
|
|
20241120,204300,78991932500,236000,236000,236000,236000,0
|
|
20241120,204200,78991932500,236000,236000,236000,236000,0
|
|
20241120,204100,78991932500,236000,236000,236000,236000,0
|
|
20241120,204000,78991932500,236000,236000,236000,236000,0
|
|
20241120,203900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,203800,78991932500,236000,236000,236000,236000,0
|
|
20241120,203700,78991932500,236000,236000,236000,236000,0
|
|
20241120,203600,78991932500,236000,236000,236000,236000,0
|
|
20241120,203500,78991932500,236000,236000,236000,236000,0
|
|
20241120,203400,78991932500,236000,236000,236000,236000,0
|
|
20241120,203300,78991932500,236000,236000,236000,236000,0
|
|
20241120,203200,78991932500,236000,236000,236000,236000,0
|
|
20241120,203100,78991932500,236000,236000,236000,236000,0
|
|
20241120,203000,78991932500,236000,236000,236000,236000,0
|
|
20241120,202900,78991932500,236000,236000,236000,236000,0
|
|
20241120,202800,78991932500,236000,236000,236000,236000,0
|
|
20241120,202700,78991932500,236000,236000,236000,236000,0
|
|
20241120,202600,78991932500,236000,236000,236000,236000,0
|
|
20241120,202500,78991932500,236000,236000,236000,236000,0
|
|
20241120,202400,78991932500,236000,236000,236000,236000,0
|
|
20241120,202300,78991932500,236000,236000,236000,236000,0
|
|
20241120,202200,78991932500,236000,236000,236000,236000,0
|
|
20241120,202100,78991932500,236000,236000,236000,236000,0
|
|
20241120,202000,78991932500,236000,236000,236000,236000,0
|
|
20241120,201900,78991932500,236000,236000,236000,236000,0
|
|
20241120,201800,78991932500,236000,236000,236000,236000,0
|
|
20241120,201700,78991932500,236000,236000,236000,236000,0
|
|
20241120,201600,78991932500,236000,236000,236000,236000,0
|
|
20241120,201500,78991932500,236000,236000,236000,236000,0
|
|
20241120,201400,78991932500,236000,236000,236000,236000,0
|
|
20241120,201300,78991932500,236000,236000,236000,236000,0
|
|
20241120,201200,78991932500,236000,236000,236000,236000,0
|
|
20241120,201100,78991932500,236000,236000,236000,236000,0
|
|
20241120,201000,78991932500,236000,236000,236000,236000,0
|
|
20241120,200900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,200800,78991932500,236000,236000,236000,236000,0
|
|
20241120,200700,78991932500,236000,236000,236000,236000,0
|
|
20241120,200600,78991932500,236000,236000,236000,236000,0
|
|
20241120,200500,78991932500,236000,236000,236000,236000,0
|
|
20241120,200400,78991932500,236000,236000,236000,236000,0
|
|
20241120,200300,78991932500,236000,236000,236000,236000,0
|
|
20241120,200200,78991932500,236000,236000,236000,236000,0
|
|
20241120,200100,78991932500,236000,236000,236000,236000,0
|
|
20241120,200000,78991932500,236000,236000,236000,236000,0
|
|
20241120,195900,78991932500,236000,236000,236000,236000,0
|
|
20241120,195800,78991932500,236000,236000,236000,236000,0
|
|
20241120,195700,78991932500,236000,236000,236000,236000,0
|
|
20241120,195600,78991932500,236000,236000,236000,236000,0
|
|
20241120,195500,78991932500,236000,236000,236000,236000,0
|
|
20241120,195400,78991932500,236000,236000,236000,236000,0
|
|
20241120,195300,78991932500,236000,236000,236000,236000,0
|
|
20241120,195200,78991932500,236000,236000,236000,236000,0
|
|
20241120,195100,78991932500,236000,236000,236000,236000,0
|
|
20241120,195000,78991932500,236000,236000,236000,236000,0
|
|
20241120,194900,78991932500,236000,236000,236000,236000,0
|
|
20241120,194800,78991932500,236000,236000,236000,236000,0
|
|
20241120,194700,78991932500,236000,236000,236000,236000,0
|
|
20241120,194600,78991932500,236000,236000,236000,236000,0
|
|
20241120,194500,78991932500,236000,236000,236000,236000,0
|
|
20241120,194400,78991932500,236000,236000,236000,236000,0
|
|
20241120,194300,78991932500,236000,236000,236000,236000,0
|
|
20241120,194200,78991932500,236000,236000,236000,236000,0
|
|
20241120,194100,78991932500,236000,236000,236000,236000,0
|
|
20241120,194000,78991932500,236000,236000,236000,236000,0
|
|
20241120,193900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,193800,78991932500,236000,236000,236000,236000,0
|
|
20241120,193700,78991932500,236000,236000,236000,236000,0
|
|
20241120,193600,78991932500,236000,236000,236000,236000,0
|
|
20241120,193500,78991932500,236000,236000,236000,236000,0
|
|
20241120,193400,78991932500,236000,236000,236000,236000,0
|
|
20241120,193300,78991932500,236000,236000,236000,236000,0
|
|
20241120,193200,78991932500,236000,236000,236000,236000,0
|
|
20241120,193100,78991932500,236000,236000,236000,236000,0
|
|
20241120,193000,78991932500,236000,236000,236000,236000,0
|
|
20241120,192900,78991932500,236000,236000,236000,236000,0
|
|
20241120,192800,78991932500,236000,236000,236000,236000,0
|
|
20241120,192700,78991932500,236000,236000,236000,236000,0
|
|
20241120,192600,78991932500,236000,236000,236000,236000,0
|
|
20241120,192500,78991932500,236000,236000,236000,236000,0
|
|
20241120,192400,78991932500,236000,236000,236000,236000,0
|
|
20241120,192300,78991932500,236000,236000,236000,236000,0
|
|
20241120,192200,78991932500,236000,236000,236000,236000,0
|
|
20241120,192100,78991932500,236000,236000,236000,236000,0
|
|
20241120,192000,78991932500,236000,236000,236000,236000,0
|
|
20241120,191900,78991932500,236000,236000,236000,236000,0
|
|
20241120,191800,78991932500,236000,236000,236000,236000,0
|
|
20241120,191700,78991932500,236000,236000,236000,236000,0
|
|
20241120,191600,78991932500,236000,236000,236000,236000,0
|
|
20241120,191500,78991932500,236000,236000,236000,236000,0
|
|
20241120,191400,78991932500,236000,236000,236000,236000,0
|
|
20241120,191300,78991932500,236000,236000,236000,236000,0
|
|
20241120,191200,78991932500,236000,236000,236000,236000,0
|
|
20241120,191100,78991932500,236000,236000,236000,236000,0
|
|
20241120,191000,78991932500,236000,236000,236000,236000,0
|
|
20241120,190900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,190800,78991932500,236000,236000,236000,236000,0
|
|
20241120,190700,78991932500,236000,236000,236000,236000,0
|
|
20241120,190600,78991932500,236000,236000,236000,236000,0
|
|
20241120,190500,78991932500,236000,236000,236000,236000,0
|
|
20241120,190400,78991932500,236000,236000,236000,236000,0
|
|
20241120,190300,78991932500,236000,236000,236000,236000,0
|
|
20241120,190200,78991932500,236000,236000,236000,236000,0
|
|
20241120,190100,78991932500,236000,236000,236000,236000,0
|
|
20241120,190000,78991932500,236000,236000,236000,236000,0
|
|
20241120,185900,78991932500,236000,236000,236000,236000,0
|
|
20241120,185800,78991932500,236000,236000,236000,236000,0
|
|
20241120,185700,78991932500,236000,236000,236000,236000,0
|
|
20241120,185600,78991932500,236000,236000,236000,236000,0
|
|
20241120,185500,78991932500,236000,236000,236000,236000,0
|
|
20241120,185400,78991932500,236000,236000,236000,236000,0
|
|
20241120,185300,78991932500,236000,236000,236000,236000,0
|
|
20241120,185200,78991932500,236000,236000,236000,236000,0
|
|
20241120,185100,78991932500,236000,236000,236000,236000,0
|
|
20241120,185000,78991932500,236000,236000,236000,236000,0
|
|
20241120,184900,78991932500,236000,236000,236000,236000,0
|
|
20241120,184800,78991932500,236000,236000,236000,236000,0
|
|
20241120,184700,78991932500,236000,236000,236000,236000,0
|
|
20241120,184600,78991932500,236000,236000,236000,236000,0
|
|
20241120,184500,78991932500,236000,236000,236000,236000,0
|
|
20241120,184400,78991932500,236000,236000,236000,236000,0
|
|
20241120,184300,78991932500,236000,236000,236000,236000,0
|
|
20241120,184200,78991932500,236000,236000,236000,236000,0
|
|
20241120,184100,78991932500,236000,236000,236000,236000,0
|
|
20241120,184000,78991932500,236000,236000,236000,236000,0
|
|
20241120,183900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,183800,78991932500,236000,236000,236000,236000,0
|
|
20241120,183700,78991932500,236000,236000,236000,236000,0
|
|
20241120,183600,78991932500,236000,236000,236000,236000,0
|
|
20241120,183500,78991932500,236000,236000,236000,236000,0
|
|
20241120,183400,78991932500,236000,236000,236000,236000,0
|
|
20241120,183300,78991932500,236000,236000,236000,236000,0
|
|
20241120,183200,78991932500,236000,236000,236000,236000,0
|
|
20241120,183100,78991932500,236000,236000,236000,236000,0
|
|
20241120,183000,78991932500,236000,236000,236000,236000,0
|
|
20241120,182900,78991932500,236000,236000,236000,236000,0
|
|
20241120,182800,78991932500,236000,236000,236000,236000,0
|
|
20241120,182700,78991932500,236000,236000,236000,236000,0
|
|
20241120,182600,78991932500,236000,236000,236000,236000,0
|
|
20241120,182500,78991932500,236000,236000,236000,236000,0
|
|
20241120,182400,78991932500,236000,236000,236000,236000,0
|
|
20241120,182300,78991932500,236000,236000,236000,236000,0
|
|
20241120,182200,78991932500,236000,236000,236000,236000,0
|
|
20241120,182100,78991932500,236000,236000,236000,236000,0
|
|
20241120,182000,78991932500,236000,236000,236000,236000,0
|
|
20241120,181900,78991932500,236000,236000,236000,236000,0
|
|
20241120,181800,78991932500,236000,236000,236000,236000,0
|
|
20241120,181700,78991932500,236000,236000,236000,236000,0
|
|
20241120,181600,78991932500,236000,236000,236000,236000,0
|
|
20241120,181500,78991932500,236000,236000,236000,236000,0
|
|
20241120,181400,78991932500,236000,236000,236000,236000,0
|
|
20241120,181300,78991932500,236000,236000,236000,236000,0
|
|
20241120,181200,78991932500,236000,236000,236000,236000,0
|
|
20241120,181100,78991932500,236000,236000,236000,236000,0
|
|
20241120,181000,78991932500,236000,236000,236000,236000,0
|
|
20241120,180900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,180800,78991932500,236000,236000,236000,236000,0
|
|
20241120,180700,78991932500,236000,236000,236000,236000,0
|
|
20241120,180600,78991932500,236000,236000,236000,236000,0
|
|
20241120,180500,78991932500,236000,236000,236000,236000,0
|
|
20241120,180400,78991932500,236000,236000,236000,236000,0
|
|
20241120,180300,78991932500,236000,236000,236000,236000,0
|
|
20241120,180200,78991932500,236000,236000,236000,236000,0
|
|
20241120,180100,78991932500,236000,236000,236000,236000,0
|
|
20241120,180000,78991932500,236000,236000,236000,236000,0
|
|
20241120,175900,78991932500,236000,236000,236000,236000,0
|
|
20241120,175800,78991932500,236000,236000,236000,236000,0
|
|
20241120,175700,78991932500,236000,236000,236000,236000,0
|
|
20241120,175600,78991932500,236000,236000,236000,236000,0
|
|
20241120,175500,78991932500,236000,236000,236000,236000,0
|
|
20241120,175400,78991932500,236000,236000,236000,236000,0
|
|
20241120,175300,78991932500,236000,236000,236000,236000,0
|
|
20241120,175200,78991932500,236000,236000,236000,236000,0
|
|
20241120,175100,78991932500,236000,236000,236000,236000,0
|
|
20241120,175000,78991932500,236000,236000,236000,236000,0
|
|
20241120,174900,78991932500,236000,236000,236000,236000,0
|
|
20241120,174800,78991932500,236000,236000,236000,236000,0
|
|
20241120,174700,78991932500,236000,236000,236000,236000,0
|
|
20241120,174600,78991932500,236000,236000,236000,236000,0
|
|
20241120,174500,78991932500,236000,236000,236000,236000,0
|
|
20241120,174400,78991932500,236000,236000,236000,236000,0
|
|
20241120,174300,78991932500,236000,236000,236000,236000,0
|
|
20241120,174200,78991932500,236000,236000,236000,236000,0
|
|
20241120,174100,78991932500,236000,236000,236000,236000,0
|
|
20241120,174000,78991932500,236000,236000,236000,236000,0
|
|
20241120,173900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,173800,78991932500,236000,236000,236000,236000,0
|
|
20241120,173700,78991932500,236000,236000,236000,236000,0
|
|
20241120,173600,78991932500,236000,236000,236000,236000,0
|
|
20241120,173500,78991932500,236000,236000,236000,236000,0
|
|
20241120,173400,78991932500,236000,236000,236000,236000,0
|
|
20241120,173300,78991932500,236000,236000,236000,236000,0
|
|
20241120,173200,78991932500,236000,236000,236000,236000,0
|
|
20241120,173100,78991932500,236000,236000,236000,236000,0
|
|
20241120,173000,78991932500,236000,236000,236000,236000,0
|
|
20241120,172900,78991932500,236000,236000,236000,236000,0
|
|
20241120,172800,78991932500,236000,236000,236000,236000,0
|
|
20241120,172700,78991932500,236000,236000,236000,236000,0
|
|
20241120,172600,78991932500,236000,236000,236000,236000,0
|
|
20241120,172500,78991932500,236000,236000,236000,236000,0
|
|
20241120,172400,78991932500,236000,236000,236000,236000,0
|
|
20241120,172300,78991932500,236000,236000,236000,236000,0
|
|
20241120,172200,78991932500,236000,236000,236000,236000,0
|
|
20241120,172100,78991932500,236000,236000,236000,236000,0
|
|
20241120,172000,78991932500,236000,236000,236000,236000,0
|
|
20241120,171900,78991932500,236000,236000,236000,236000,0
|
|
20241120,171800,78991932500,236000,236000,236000,236000,0
|
|
20241120,171700,78991932500,236000,236000,236000,236000,0
|
|
20241120,171600,78991932500,236000,236000,236000,236000,0
|
|
20241120,171500,78991932500,236000,236000,236000,236000,0
|
|
20241120,171400,78991932500,236000,236000,236000,236000,0
|
|
20241120,171300,78991932500,236000,236000,236000,236000,0
|
|
20241120,171200,78991932500,236000,236000,236000,236000,0
|
|
20241120,171100,78991932500,236000,236000,236000,236000,0
|
|
20241120,171000,78991932500,236000,236000,236000,236000,0
|
|
20241120,170900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,170800,78991932500,236000,236000,236000,236000,0
|
|
20241120,170700,78991932500,236000,236000,236000,236000,0
|
|
20241120,170600,78991932500,236000,236000,236000,236000,0
|
|
20241120,170500,78991932500,236000,236000,236000,236000,0
|
|
20241120,170400,78991932500,236000,236000,236000,236000,0
|
|
20241120,170300,78991932500,236000,236000,236000,236000,0
|
|
20241120,170200,78991932500,236000,236000,236000,236000,0
|
|
20241120,170100,78991932500,236000,236000,236000,236000,0
|
|
20241120,170000,78991932500,236000,236000,236000,236000,0
|
|
20241120,165900,78991932500,236000,236000,236000,236000,0
|
|
20241120,165800,78991932500,236000,236000,236000,236000,0
|
|
20241120,165700,78991932500,236000,236000,236000,236000,0
|
|
20241120,165600,78991932500,236000,236000,236000,236000,0
|
|
20241120,165500,78991932500,236000,236000,236000,236000,0
|
|
20241120,165400,78991932500,236000,236000,236000,236000,0
|
|
20241120,165300,78991932500,236000,236000,236000,236000,0
|
|
20241120,165200,78991932500,236000,236000,236000,236000,0
|
|
20241120,165100,78991932500,236000,236000,236000,236000,0
|
|
20241120,165000,78991932500,236000,236000,236000,236000,0
|
|
20241120,164900,78991932500,236000,236000,236000,236000,0
|
|
20241120,164800,78991932500,236000,236000,236000,236000,0
|
|
20241120,164700,78991932500,236000,236000,236000,236000,0
|
|
20241120,164600,78991932500,236000,236000,236000,236000,0
|
|
20241120,164500,78991932500,236000,236000,236000,236000,0
|
|
20241120,164400,78991932500,236000,236000,236000,236000,0
|
|
20241120,164300,78991932500,236000,236000,236000,236000,0
|
|
20241120,164200,78991932500,236000,236000,236000,236000,0
|
|
20241120,164100,78991932500,236000,236000,236000,236000,0
|
|
20241120,164000,78991932500,236000,236000,236000,236000,0
|
|
20241120,163900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,163800,78991932500,236000,236000,236000,236000,0
|
|
20241120,163700,78991932500,236000,236000,236000,236000,0
|
|
20241120,163600,78991932500,236000,236000,236000,236000,0
|
|
20241120,163500,78991932500,236000,236000,236000,236000,0
|
|
20241120,163400,78991932500,236000,236000,236000,236000,0
|
|
20241120,163300,78991932500,236000,236000,236000,236000,0
|
|
20241120,163200,78991932500,236000,236000,236000,236000,0
|
|
20241120,163100,78991932500,236000,236000,236000,236000,0
|
|
20241120,163000,78991932500,236000,236000,236000,236000,0
|
|
20241120,162900,78991932500,236000,236000,236000,236000,0
|
|
20241120,162800,78991932500,236000,236000,236000,236000,0
|
|
20241120,162700,78991932500,236000,236000,236000,236000,0
|
|
20241120,162600,78991932500,236000,236000,236000,236000,0
|
|
20241120,162500,78991932500,236000,236000,236000,236000,0
|
|
20241120,162400,78991932500,236000,236000,236000,236000,0
|
|
20241120,162300,78991932500,236000,236000,236000,236000,0
|
|
20241120,162200,78991932500,236000,236000,236000,236000,0
|
|
20241120,162100,78991932500,236000,236000,236000,236000,0
|
|
20241120,162000,78991932500,236000,236000,236000,236000,0
|
|
20241120,161900,78991932500,236000,236000,236000,236000,0
|
|
20241120,161800,78991932500,236000,236000,236000,236000,0
|
|
20241120,161700,78991932500,236000,236000,236000,236000,0
|
|
20241120,161600,78991932500,236000,236000,236000,236000,0
|
|
20241120,161500,78991932500,236000,236000,236000,236000,0
|
|
20241120,161400,78991932500,236000,236000,236000,236000,0
|
|
20241120,161300,78991932500,236000,236000,236000,236000,0
|
|
20241120,161200,78991932500,236000,236000,236000,236000,0
|
|
20241120,161100,78991932500,236000,236000,236000,236000,0
|
|
20241120,161000,78991932500,236000,236000,236000,236000,0
|
|
20241120,160900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,160800,78991932500,236000,236000,236000,236000,0
|
|
20241120,160700,78991932500,236000,236000,236000,236000,0
|
|
20241120,160600,78991932500,236000,236000,236000,236000,0
|
|
20241120,160500,78991932500,236000,236000,236000,236000,0
|
|
20241120,160400,78991932500,236000,236000,236000,236000,0
|
|
20241120,160300,78991932500,236000,236000,236000,236000,0
|
|
20241120,160200,78991932500,236000,236000,236000,236000,0
|
|
20241120,160100,78991932500,236000,236000,236000,236000,0
|
|
20241120,160000,78991932500,236000,236000,236000,236000,0
|
|
20241120,155900,78991932500,236000,236000,236000,236000,0
|
|
20241120,155800,78991932500,236000,236000,236000,236000,0
|
|
20241120,155700,78991932500,236000,236000,236000,236000,0
|
|
20241120,155600,78991932500,236000,236000,236000,236000,0
|
|
20241120,155500,78991932500,236000,236000,236000,236000,0
|
|
20241120,155400,78991932500,236000,236000,236000,236000,0
|
|
20241120,155300,78991932500,236000,236000,236000,236000,0
|
|
20241120,155200,78991932500,236000,236000,236000,236000,0
|
|
20241120,155100,78991932500,236000,236000,236000,236000,0
|
|
20241120,155000,78991932500,236000,236000,236000,236000,0
|
|
20241120,154900,78991932500,236000,236000,236000,236000,0
|
|
20241120,154800,78991932500,236000,236000,236000,236000,0
|
|
20241120,154700,78991932500,236000,236000,236000,236000,0
|
|
20241120,154600,78991932500,236000,236000,236000,236000,0
|
|
20241120,154500,78991932500,236000,236000,236000,236000,0
|
|
20241120,154400,78991932500,236000,236000,236000,236000,0
|
|
20241120,154300,78991932500,236000,236000,236000,236000,0
|
|
20241120,154200,78991932500,236000,236000,236000,236000,0
|
|
20241120,154100,78991932500,236000,236000,236000,236000,0
|
|
20241120,154000,78991932500,236000,236000,236000,236000,0
|
|
20241120,153900,78991932500,236000,236000,236000,236000,14564
|
|
20241120,153800,78991932500,236000,236000,236000,236000,0
|
|
20241120,153700,78991932500,236000,236000,236000,236000,0
|
|
20241120,153600,78991932500,236000,236000,236000,236000,0
|
|
20241120,153500,78991932500,236000,236000,236000,236000,0
|
|
20241120,153400,78991932500,236000,236000,236000,236000,0
|
|
20241120,153300,78991932500,236000,236000,236000,236000,0
|
|
20241120,153200,78991932500,236000,236000,236000,236000,0
|
|
20241120,153100,78991932500,236000,236000,236000,236000,0
|
|
20241120,153000,78991932500,236000,236000,236000,236000,14564
|
|
20241120,152900,75554828500,235500,235500,235500,235500,0
|
|
20241120,152800,75554828500,235500,235500,235500,235500,0
|
|
20241120,152700,75554828500,235500,235500,235500,235500,0
|
|
20241120,152600,75554828500,235500,235500,235500,235500,0
|
|
20241120,152500,75554828500,235500,235500,235500,235500,0
|
|
20241120,152400,75554828500,235500,235500,235500,235500,0
|
|
20241120,152300,75554828500,235500,235500,235500,235500,0
|
|
20241120,152200,75554828500,235500,235500,235500,235500,0
|
|
20241120,152100,75554828500,235500,235500,235500,235500,0
|
|
20241120,152000,75554828500,235500,235500,235500,235500,0
|
|
20241120,151900,75554828500,235500,236000,236000,235500,418
|
|
20241120,151800,75456300000,236000,235000,236000,235000,935
|
|
20241120,151700,75236059000,235500,235500,235500,235000,1286
|
|
20241120,151600,74933296500,235000,235500,235500,235000,486
|
|
20241120,151500,74818965000,235000,235500,235500,235000,259
|
|
20241120,151400,74758091000,235000,235500,235500,235000,572
|
|
20241120,151300,74623560000,235500,236000,236000,235000,1352
|
|
20241120,151200,74305158000,235500,235500,236000,235500,737
|
|
20241120,151100,74131446000,236000,235500,236000,235500,1086
|
|
20241120,151000,73875612000,236000,236000,236000,235500,266
|
|
20241120,150900,73812921000,236000,235500,236000,235500,542
|
|
20241120,150800,73685212000,235500,235500,236000,235500,235
|
|
20241120,150700,73629834500,235500,236000,236000,235500,589
|
|
20241120,150600,73490922000,236000,235000,236000,235000,677
|
|
20241120,150500,73331521000,235000,235500,236000,235000,2429
|
|
20241120,150400,72759595000,235500,235500,236000,235500,421
|
|
20241120,150300,72660299000,236000,236000,236000,235500,304
|
|
20241120,150200,72588654000,235500,236000,236500,235500,2159
|
|
20241120,150100,72079211000,236000,236000,236500,236000,512
|
|
20241120,150000,71958290500,236000,236500,236500,236000,606
|
|
20241120,145900,71815124500,236500,236000,236500,235500,793
|
|
20241120,145800,71627964500,236000,235500,236000,235500,1720
|
|
20241120,145700,71222091500,236000,235500,236000,235500,307
|
|
20241120,145600,71149719500,236000,236000,236000,235500,196
|
|
20241120,145500,71103507500,235500,235500,236000,235000,537
|
|
20241120,145400,70977040000,235000,235500,235500,235000,463
|
|
20241120,145300,70868071000,236000,235500,236000,235000,657
|
|
20241120,145200,70713499500,235500,235500,236000,235000,599
|
|
20241120,145100,70572497500,235500,235500,235500,235000,234
|
|
20241120,145000,70517434000,235000,235500,235500,235000,805
|
|
20241120,144900,70327986000,235000,235000,235500,234500,409
|
|
20241120,144800,70231885000,235000,234500,235000,234500,894
|
|
20241120,144700,70021882500,234500,234500,235000,234500,443
|
|
20241120,144600,69917970500,235000,235000,235000,234500,362
|
|
20241120,144500,69833007500,234500,234500,235000,234500,435
|
|
20241120,144400,69730915500,234500,235500,235500,234500,1573
|
|
20241120,144300,69361438500,235000,235500,235500,235000,245
|
|
20241120,144200,69303800500,235500,235500,235500,235000,157
|
|
20241120,144100,69266861500,235500,235500,235500,235000,387
|
|
20241120,144000,69175885000,235000,235500,236500,235000,3321
|
|
20241120,143900,68393463000,236000,236000,236500,235500,338
|
|
20241120,143800,68313681000,236000,235000,236500,235000,1082
|
|
20241120,143700,68058401500,235500,235000,235500,235000,421
|
|
20241120,143600,67959295500,235500,236000,236500,235000,2200
|
|
20241120,143500,67440508500,236500,236000,236500,236000,732
|
|
20241120,143400,67267480500,236500,237000,237000,236000,837
|
|
20241120,143300,67069473000,237000,235000,237500,234500,30964
|
|
20241120,143200,59774509500,235000,235000,235000,234500,325
|
|
20241120,143100,59698140000,235000,234000,235000,234000,2792
|
|
20241120,143000,59043403500,234000,234000,234500,234000,306
|
|
20241120,142900,58971732000,234500,234000,234500,234000,697
|
|
20241120,142800,58808347500,234500,234500,234500,234000,205
|
|
20241120,142700,58760287500,234500,234000,234500,233500,1685
|
|
20241120,142600,58366043000,234000,233500,234000,233000,417
|
|
20241120,142500,58268699500,233000,233000,233500,233000,101
|
|
20241120,142400,58245145500,233000,233000,233500,233000,135
|
|
20241120,142300,58213672500,233000,233000,233500,233000,434
|
|
20241120,142200,58112512000,233000,233500,233500,233000,195
|
|
20241120,142100,58067053000,233500,234000,234000,233000,504
|
|
20241120,142000,57949354500,234000,233500,234000,233500,178
|
|
20241120,141900,57907772500,233500,233500,234000,233500,117
|
|
20241120,141800,57880429000,233500,233500,234000,233500,58
|
|
20241120,141700,57866873500,234000,233500,234000,233500,124
|
|
20241120,141600,57837869000,233500,233500,234000,233500,133
|
|
20241120,141500,57806787500,234000,233500,234000,233500,645
|
|
20241120,141400,57655922000,234000,234000,234000,233500,401
|
|
20241120,141300,57562106000,234000,233500,234000,233500,337
|
|
20241120,141200,57483328500,233500,233500,234000,233500,94
|
|
20241120,141100,57461356500,233500,233000,234000,232500,634
|
|
20241120,141000,57313573500,233500,233000,233500,233000,381
|
|
20241120,140900,57224737000,233000,233500,234000,233000,665
|
|
20241120,140800,57069307500,233500,234500,234500,233500,322
|
|
20241120,140700,56994030000,234500,233500,234500,233500,517
|
|
20241120,140600,56872930500,233500,234000,234000,233000,1784
|
|
20241120,140500,56455543500,234500,234500,234500,234000,764
|
|
20241120,140400,56276544500,234500,234500,235000,234000,2422
|
|
20241120,140300,55708755000,234000,234000,234500,234000,281
|
|
20241120,140200,55642881000,234500,234500,234500,234000,702
|
|
20241120,140100,55478394500,234000,233000,234500,233000,3954
|
|
20241120,140000,54553745500,233500,233000,233500,233000,1069
|
|
20241120,135900,54304482000,233000,233000,233500,233000,110
|
|
20241120,135800,54278841500,233000,233500,233500,233000,119
|
|
20241120,135700,54251079500,233000,233000,233500,233000,807
|
|
20241120,135600,54062704000,233000,233500,234000,233000,514
|
|
20241120,135500,53942714000,233500,233500,234000,233500,1166
|
|
20241120,135400,53670445000,233500,234000,234000,233500,225
|
|
20241120,135300,53617841000,234000,234000,234000,233500,210
|
|
20241120,135200,53568738000,234000,233500,234000,233500,180
|
|
20241120,135100,53526670500,234000,234000,234000,233500,656
|
|
20241120,135000,53373182000,233500,233000,234000,233000,6966
|
|
20241120,134900,51744470500,233000,233500,234000,233000,1143
|
|
20241120,134800,51477553000,234000,234000,234000,233500,460
|
|
20241120,134700,51370065000,233500,232500,234000,232000,5659
|
|
20241120,134600,50050911000,232000,232500,232500,232000,271
|
|
20241120,134500,49987976000,232500,232000,232500,232000,78
|
|
20241120,134400,49969861000,232000,232500,232500,232000,261
|
|
20241120,134300,49909244500,232000,231000,232500,231000,259
|
|
20241120,134200,49849148000,232000,232500,232500,231000,406
|
|
20241120,134100,49755060000,232500,231000,232500,231000,3807
|
|
20241120,134000,48872393500,231000,231000,231500,231000,161
|
|
20241120,133900,48835144500,231500,231000,231500,230500,124
|
|
20241120,133800,48806507500,230500,230500,231500,230500,104
|
|
20241120,133700,48782497000,230500,231000,231500,230500,1312
|
|
20241120,133600,48479419500,231000,231000,231500,231000,62
|
|
20241120,133500,48465089000,231500,231000,231500,231000,364
|
|
20241120,133400,48380915500,231500,231000,231500,230500,547
|
|
20241120,133300,48254571000,231000,231000,231000,230500,153
|
|
20241120,133200,48219240000,230500,231000,231000,230500,38
|
|
20241120,133100,48210478000,231000,230500,231000,230500,92
|
|
20241120,133000,48189253500,230500,229500,231000,229500,741
|
|
20241120,132900,48018797500,229500,230000,230500,229500,572
|
|
20241120,132800,47887369000,230000,230000,230500,230000,140
|
|
20241120,132700,47855154000,230000,230500,231000,230000,494
|
|
20241120,132600,47741287000,230500,231000,231000,230500,244
|
|
20241120,132500,47684976000,230500,230500,231000,230500,70
|
|
20241120,132400,47668819000,230500,230500,231000,230500,36
|
|
20241120,132300,47660514000,231000,230500,231000,230500,99
|
|
20241120,132200,47637669500,230500,230500,231000,230000,1075
|
|
20241120,132100,47389975000,230000,230000,230500,230000,224
|
|
20241120,132000,47338450500,230000,230500,231000,230000,650
|
|
20241120,131900,47188619500,230500,230500,231000,230500,314
|
|
20241120,131800,47116168500,230500,231000,231500,230500,533
|
|
20241120,131700,46993078000,231000,231500,231500,231000,321
|
|
20241120,131600,46918919000,231500,231000,231500,231000,351
|
|
20241120,131500,46837696000,231000,231500,231500,231000,146
|
|
20241120,131400,46803950500,231000,231500,232000,231000,583
|
|
20241120,131300,46669033000,232000,231500,232000,231500,275
|
|
20241120,131200,46605355000,231500,231500,232000,231500,171
|
|
20241120,131100,46565700000,232000,231500,232500,231500,586
|
|
20241120,131000,46429765500,232500,232500,233000,231500,572
|
|
20241120,130900,46297018500,233000,233000,233000,232000,696
|
|
20241120,130800,46135188500,233000,233000,233000,232500,521
|
|
20241120,130700,46013812500,232500,232500,233000,232000,798
|
|
20241120,130600,45828225500,232500,232000,232500,232000,271
|
|
20241120,130500,45765224000,232000,232000,232500,231500,447
|
|
20241120,130400,45661510500,232000,232000,232000,231500,251
|
|
20241120,130300,45603287000,231500,231500,232000,231500,192
|
|
20241120,130200,45558754500,231500,231500,232500,231500,783
|
|
20241120,130100,45377199500,231500,231500,232000,231500,85
|
|
20241120,130000,45357490000,232000,232000,232000,231500,465
|
|
20241120,125900,45249739500,232000,232000,232000,231500,947
|
|
20241120,125800,45030196500,232000,231500,232000,231500,202
|
|
20241120,125700,44983339000,232000,232500,232500,231500,1429
|
|
20241120,125600,44652146500,232000,231500,232500,231500,1212
|
|
20241120,125500,44371131500,232000,230500,232000,230500,5188
|
|
20241120,125400,43173698500,230500,230000,230500,230000,535
|
|
20241120,125300,43050397000,230000,230000,230500,230000,48
|
|
20241120,125200,43039353000,230000,230000,230500,230000,52
|
|
20241120,125100,43027375000,230000,230000,230500,230000,189
|
|
20241120,125000,42983872500,230000,230500,230500,229500,895
|
|
20241120,124900,42778014000,230500,230500,230500,230000,346
|
|
20241120,124800,42698336000,230500,230500,230500,230000,83
|
|
20241120,124700,42679217000,230500,229000,230500,228500,5549
|
|
20241120,124600,41406826500,228500,228500,229000,228500,94
|
|
20241120,124500,41385330000,228500,228500,229000,228500,75
|
|
20241120,124400,41368179000,228500,229000,229000,228500,141
|
|
20241120,124300,41335926000,229000,228500,229000,228000,1094
|
|
20241120,124200,41085900500,228500,228500,228500,228000,150
|
|
20241120,124100,41051680500,228000,228500,228500,228000,86
|
|
20241120,124000,41032039500,228000,228000,228500,228000,167
|
|
20241120,123900,40993911000,228500,228500,228500,228000,18
|
|
20241120,123800,40989802500,228000,228500,228500,228000,109
|
|
20241120,123700,40964916500,228000,228500,228500,228000,90
|
|
20241120,123600,40944381500,228500,228500,228500,228000,98
|
|
20241120,123500,40922026000,228000,228500,228500,228000,170
|
|
20241120,123400,40883250000,228000,228500,228500,228000,63
|
|
20241120,123300,40868879000,228500,228500,228500,228000,37
|
|
20241120,123200,40860434000,228500,228500,228500,228000,110
|
|
20241120,123100,40835312500,228000,228000,228500,228000,94
|
|
20241120,123000,40813845500,228000,228000,228500,228000,61
|
|
20241120,122900,40799923500,228500,228000,228500,228000,63
|
|
20241120,122800,40785540500,228500,228500,228500,228000,130
|
|
20241120,122700,40755877500,228000,228500,228500,228000,155
|
|
20241120,122600,40720481500,228500,228000,228500,228000,71
|
|
20241120,122500,40704277500,228500,228500,228500,228000,352
|
|
20241120,122400,40624008500,228000,228000,228500,228000,117
|
|
20241120,122300,40597324500,228000,228000,228500,228000,100
|
|
20241120,122200,40574516000,228000,228500,228500,228000,78
|
|
20241120,122100,40556709000,228500,228500,228500,228000,162
|
|
20241120,122000,40519702500,228000,228000,228500,228000,136
|
|
20241120,121900,40488682500,228000,228000,228500,228000,46
|
|
20241120,121800,40478186000,228500,228500,228500,228000,76
|
|
20241120,121700,40460827500,228000,228000,228500,228000,182
|
|
20241120,121600,40419319500,228000,228000,228500,228000,30
|
|
20241120,121500,40412474000,228000,228500,228500,228000,201
|
|
20241120,121400,40366640000,228000,228500,228500,228000,52
|
|
20241120,121300,40354780500,228500,228500,228500,228000,47
|
|
20241120,121200,40344046500,228000,228500,228500,228000,124
|
|
20241120,121100,40315761500,228500,228000,228500,228000,172
|
|
20241120,121000,40276487500,228000,228500,228500,228000,46
|
|
20241120,120900,40265983500,228500,228500,228500,228000,134
|
|
20241120,120800,40235418000,228000,228000,228500,228000,37
|
|
20241120,120700,40226974500,228000,228500,228500,228000,72
|
|
20241120,120600,40210535000,228500,228500,228500,228000,53
|
|
20241120,120500,40198441000,228000,228500,228500,228000,152
|
|
20241120,120400,40163724000,228000,228500,228500,228000,70
|
|
20241120,120300,40147760000,228500,228500,228500,228000,118
|
|
20241120,120200,40120803000,228500,228500,228500,228000,159
|
|
20241120,120100,40084482000,228000,228500,228500,228000,186
|
|
20241120,120000,40042010000,228000,228500,228500,228000,138
|
|
20241120,115900,40010526000,228500,228500,229000,228000,666
|
|
20241120,115800,39858344500,228500,228500,229000,228500,406
|
|
20241120,115700,39765563000,228500,229000,229000,228500,30
|
|
20241120,115600,39758707000,229000,228500,229000,228500,144
|
|
20241120,115500,39725796500,228500,228500,229000,228500,137
|
|
20241120,115400,39694489500,229000,228500,229000,228500,77
|
|
20241120,115300,39676885500,228500,229000,229000,228500,28
|
|
20241120,115200,39670477000,229000,229000,229000,228500,34
|
|
20241120,115100,39662704500,228500,229000,229000,228500,103
|
|
20241120,115000,39639126000,228500,228500,228500,228000,142
|
|
20241120,114900,39606693000,228000,228500,228500,228000,279
|
|
20241120,114800,39542950500,228500,228500,228500,228000,127
|
|
20241120,114700,39513976000,228000,228500,229000,228000,469
|
|
20241120,114600,39406813500,228500,229000,229000,228500,272
|
|
20241120,114500,39344649500,228500,229000,229000,228500,83
|
|
20241120,114400,39325678500,228500,228500,229000,228500,51
|
|
20241120,114300,39314024000,228500,228500,229000,228500,45
|
|
20241120,114200,39303732000,228500,229000,229000,228500,58
|
|
20241120,114100,39290475500,228500,229000,229000,228500,144
|
|
20241120,114000,39257525500,229000,228500,229000,228500,43
|
|
20241120,113900,39247692500,228500,228500,229000,228500,55
|
|
20241120,113800,39235110500,228500,229000,229000,228500,47
|
|
20241120,113700,39224357000,228500,228500,229000,228500,86
|
|
20241120,113600,39204677500,228500,228500,229000,228500,53
|
|
20241120,113500,39192565500,228500,229000,229000,228500,135
|
|
20241120,113400,39161696000,228500,229000,229000,228500,45
|
|
20241120,113300,39151411000,228500,228500,229000,228500,26
|
|
20241120,113200,39145469500,229000,229000,229000,228500,54
|
|
20241120,113100,39133114000,228500,229000,229000,228500,339
|
|
20241120,113000,39055491000,229000,229000,229500,229000,159
|
|
20241120,112900,39019076000,229000,229000,229500,229000,45
|
|
20241120,112800,39008764500,229500,229500,229500,229000,210
|
|
20241120,112700,38960580500,229000,229500,229500,229000,40
|
|
20241120,112600,38951413500,229500,228500,229500,228500,196
|
|
20241120,112500,38906538000,228500,228500,229000,228500,71
|
|
20241120,112400,38890295500,228500,228500,229000,228500,39
|
|
20241120,112300,38881375000,229000,228500,229000,228500,171
|
|
20241120,112200,38842297500,229000,228500,229000,228500,165
|
|
20241120,112100,38804576500,228500,229000,229500,228500,114
|
|
20241120,112000,38778464000,229000,229000,229000,228500,160
|
|
20241120,111900,38741828000,228500,228500,229000,228500,66
|
|
20241120,111800,38726734500,229000,229000,229000,228500,532
|
|
20241120,111700,38605010000,229500,229500,230000,229500,405
|
|
20241120,111600,38512055500,230000,229500,230000,229500,204
|
|
20241120,111500,38465168000,230000,230000,230000,229500,117
|
|
20241120,111400,38438275000,229500,229500,230000,229500,60
|
|
20241120,111300,38424502500,229500,230000,230000,229500,84
|
|
20241120,111200,38405203500,230000,230000,230000,229500,43
|
|
20241120,111100,38395321500,230000,229000,230000,229000,206
|
|
20241120,111000,38348008500,230000,229500,230000,229000,212
|
|
20241120,110900,38299363000,229500,229000,229500,229000,211
|
|
20241120,110800,38250948500,229000,229000,229500,229000,77
|
|
20241120,110700,38233299500,229000,228500,229500,228500,197
|
|
20241120,110600,38188216500,229000,229000,229000,228500,40
|
|
20241120,110500,38179062000,229000,229000,229500,228500,441
|
|
20241120,110400,38078082000,229000,229500,230000,229000,76
|
|
20241120,110300,38060654500,229500,229500,230000,229000,95
|
|
20241120,110200,38038862000,229500,229000,230000,229000,175
|
|
20241120,110100,37998696500,229000,229500,229500,229000,331
|
|
20241120,110000,37922801000,229000,229000,229500,228500,37
|
|
20241120,105900,37914327000,229000,229000,229500,228500,124
|
|
20241120,105800,37885933500,229000,229000,229500,228500,140
|
|
20241120,105700,37853870000,229000,229000,229000,228500,43
|
|
20241120,105600,37844031500,228500,228500,229000,228500,32
|
|
20241120,105500,37836714000,229000,229000,229500,228500,344
|
|
20241120,105400,37757962500,229000,229000,229000,228500,107
|
|
20241120,105300,37733503500,228500,228000,228500,227500,549
|
|
20241120,105200,37608210000,228000,227500,228000,227500,74
|
|
20241120,105100,37591358000,227500,227500,228000,227500,495
|
|
20241120,105000,37478706000,228000,228000,228500,228000,557
|
|
20241120,104900,37351676500,228500,228500,228500,228000,49
|
|
20241120,104800,37340488500,228500,228000,228500,228000,215
|
|
20241120,104700,37291428500,229000,228500,229000,228000,143
|
|
20241120,104600,37258755500,228000,228500,228500,227500,515
|
|
20241120,104500,37141299000,228000,228500,229000,228000,93
|
|
20241120,104400,37120055000,228000,229000,229000,228000,106
|
|
20241120,104300,37095833500,229000,229000,229500,228000,688
|
|
20241120,104200,36938405500,229000,228500,229000,228500,296
|
|
20241120,104100,36870627500,228500,229500,229500,228500,306
|
|
20241120,104000,36800465000,229000,228500,229500,228500,231
|
|
20241120,103900,36747576500,228500,229000,229000,228500,59
|
|
20241120,103800,36734085000,228500,228500,229000,228000,370
|
|
20241120,103700,36649588000,228000,228000,228500,227500,419
|
|
20241120,103600,36554077500,228000,227000,228000,227000,459
|
|
20241120,103500,36449728500,227000,227500,228000,227000,784
|
|
20241120,103400,36271590000,227500,227500,228000,227000,632
|
|
20241120,103300,36127903000,227500,227500,228000,227000,856
|
|
20241120,103200,35933171000,227500,229000,229500,227500,1499
|
|
20241120,103100,35590890500,229000,229000,229500,228500,464
|
|
20241120,103000,35484702500,229000,229000,229000,228500,495
|
|
20241120,102900,35371478500,228500,229000,229000,228500,213
|
|
20241120,102800,35322786000,228500,228500,229000,228500,346
|
|
20241120,102700,35243660000,228500,229000,230500,228000,790
|
|
20241120,102600,35063014500,229000,228500,229500,228000,1360
|
|
20241120,102500,34752361000,228500,230500,230500,228500,1248
|
|
20241120,102400,34465794500,230500,230500,230500,229500,1058
|
|
20241120,102300,34222333500,230000,229500,231000,229000,1803
|
|
20241120,102200,33807913000,229500,229000,229500,229000,309
|
|
20241120,102100,33737118500,229000,229000,229500,229000,296
|
|
20241120,102000,33669283500,229000,229000,229500,229000,766
|
|
20241120,101900,33493857000,229000,229000,229500,228500,829
|
|
20241120,101800,33304051000,229000,229500,230000,228500,1117
|
|
20241120,101700,33048243000,229500,230500,230500,229500,1057
|
|
20241120,101600,32805303500,230500,231500,231500,230000,1482
|
|
20241120,101500,32463418000,231500,232500,232500,231000,697
|
|
20241120,101400,32301701500,232000,232000,232500,232000,556
|
|
20241120,101300,32172517500,232000,233000,233000,232000,1214
|
|
20241120,101200,31890551500,233000,233000,233000,232500,2308
|
|
20241120,101100,31353166000,233000,232000,233000,231500,2003
|
|
20241120,101000,30887856500,232000,232000,232500,231500,783
|
|
20241120,100900,30706235500,232500,230500,232500,229000,3724
|
|
20241120,100800,29844935500,230000,230500,231000,230000,1235
|
|
20241120,100700,29560379500,230500,230500,231000,230000,1798
|
|
20241120,100600,29146509500,230000,231500,232000,230000,1192
|
|
20241120,100500,28871314500,231500,231500,232000,231000,1248
|
|
20241120,100400,28582255000,231500,232000,232500,231500,1200
|
|
20241120,100300,28303823500,232000,232500,233000,231500,2966
|
|
20241120,100200,27614875500,232000,231500,235000,231000,5997
|
|
20241120,100100,26216893000,231500,231500,233000,231000,2755
|
|
20241120,100000,25577861500,232000,230500,235000,230000,23004
|
|
20241120,095900,20202345000,230500,229500,231000,229000,8311
|
|
20241120,095800,18289371000,229500,228500,229500,228500,802
|
|
20241120,095700,18105661500,229000,228000,229500,228000,3132
|
|
20241120,095600,17389441000,228000,228500,229000,228000,1922
|
|
20241120,095500,16950612500,228000,228000,230500,226500,12951
|
|
20241120,095400,13986210000,228000,227000,228000,227000,877
|
|
20241120,095300,13786650500,227000,227000,227500,227000,472
|
|
20241120,095200,13679323000,227000,226500,227500,226500,955
|
|
20241120,095100,13462533000,227000,226500,227000,226000,426
|
|
20241120,095000,13366061500,226000,226000,226500,226000,155
|
|
20241120,094900,13331030500,226000,226000,226000,225500,219
|
|
20241120,094800,13281570500,226000,226500,226500,225500,776
|
|
20241120,094700,13106164500,226000,226500,227000,226000,466
|
|
20241120,094600,13000704500,227000,227000,227000,226500,1051
|
|
20241120,094500,12762409000,227000,227000,227000,226500,747
|
|
20241120,094400,12592926000,227000,226500,227000,226000,421
|
|
20241120,094300,12497539500,226500,226500,226500,226000,188
|
|
20241120,094200,12454991500,226500,226500,227000,226000,433
|
|
20241120,094100,12356916000,226500,226000,227000,225000,1286
|
|
20241120,094000,12065998500,225500,225500,226000,225500,179
|
|
20241120,093900,12025621500,225500,224000,226000,224000,1195
|
|
20241120,093800,11757043500,224500,223500,224500,223500,804
|
|
20241120,093700,11577279000,224000,223500,224000,223500,116
|
|
20241120,093600,11551342500,223500,224000,224000,223500,112
|
|
20241120,093500,11526283000,224000,224500,224500,223500,1091
|
|
20241120,093400,11281726000,224500,224500,224500,224000,641
|
|
20241120,093300,11138037500,224500,223500,224500,223500,267
|
|
20241120,093200,11078264000,223500,223500,224000,223500,291
|
|
20241120,093100,11013165000,223500,223500,224000,223000,414
|
|
20241120,093000,10920764000,223500,223500,224000,223000,1022
|
|
20241120,092900,10692621000,223500,223500,224000,223500,305
|
|
20241120,092800,10624409000,223500,223500,224000,223500,200
|
|
20241120,092700,10579695500,224000,224000,224000,223000,994
|
|
20241120,092600,10357498500,224000,223500,224000,223000,608
|
|
20241120,092500,10221655000,223000,223500,224000,223000,1326
|
|
20241120,092400,9925331500,224000,224000,224500,223500,1102
|
|
20241120,092300,9678565000,224000,225000,225500,224000,2841
|
|
20241120,092200,9040808000,225000,225000,225500,224500,604
|
|
20241120,092100,8904953500,225000,225000,225000,224500,531
|
|
20241120,092000,8785522500,225000,224500,226000,224500,508
|
|
20241120,091900,8671138500,224500,225000,225500,224500,589
|
|
20241120,091800,8538545500,225000,224000,225500,224000,728
|
|
20241120,091700,8374776000,224500,226000,226000,224000,5368
|
|
20241120,091600,7168247000,226000,226000,226000,225500,304
|
|
20241120,091500,7099589500,226000,226000,226000,225500,337
|
|
20241120,091400,7023440000,226000,225500,226500,225000,678
|
|
20241120,091300,6870495500,225500,225500,226500,225000,1739
|
|
20241120,091200,6478206000,226000,225500,226500,225500,704
|
|
20241120,091100,6319130500,225500,227000,227000,225500,1982
|
|
20241120,091000,5870707000,227000,228000,228000,226500,1970
|
|
20241120,090900,5422871500,228000,227500,228000,227000,2782
|
|
20241120,090800,4789960000,227500,226000,227500,225500,753
|
|
20241120,090700,4619173000,226000,226000,226500,225500,620
|
|
20241120,090600,4479075000,226000,226500,227500,225500,1964
|
|
20241120,090500,4034043500,227000,225000,227000,224500,590
|
|
20241120,090400,3900771000,225000,225500,226000,224500,1761
|
|
20241120,090300,3504407000,225500,226500,226500,225000,2608
|
|
20241120,090200,2914692000,226000,226500,226500,225000,1655
|
|
20241120,090100,2540828000,226500,224500,226500,224500,4168
|
|
20241120,090000,1601410500,224500,225000,225500,224500,6982
|