732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,210900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,210800,74734743000,228500,228500,228500,228500,0
|
|
20241121,210700,74734743000,228500,228500,228500,228500,0
|
|
20241121,210600,74734743000,228500,228500,228500,228500,0
|
|
20241121,210500,74734743000,228500,228500,228500,228500,0
|
|
20241121,210400,74734743000,228500,228500,228500,228500,0
|
|
20241121,210300,74734743000,228500,228500,228500,228500,0
|
|
20241121,210200,74734743000,228500,228500,228500,228500,0
|
|
20241121,210100,74734743000,228500,228500,228500,228500,0
|
|
20241121,210000,74734743000,228500,228500,228500,228500,0
|
|
20241121,205900,74734743000,228500,228500,228500,228500,0
|
|
20241121,205800,74734743000,228500,228500,228500,228500,0
|
|
20241121,205700,74734743000,228500,228500,228500,228500,0
|
|
20241121,205600,74734743000,228500,228500,228500,228500,0
|
|
20241121,205500,74734743000,228500,228500,228500,228500,0
|
|
20241121,205400,74734743000,228500,228500,228500,228500,0
|
|
20241121,205300,74734743000,228500,228500,228500,228500,0
|
|
20241121,205200,74734743000,228500,228500,228500,228500,0
|
|
20241121,205100,74734743000,228500,228500,228500,228500,0
|
|
20241121,205000,74734743000,228500,228500,228500,228500,0
|
|
20241121,204900,74734743000,228500,228500,228500,228500,0
|
|
20241121,204800,74734743000,228500,228500,228500,228500,0
|
|
20241121,204700,74734743000,228500,228500,228500,228500,0
|
|
20241121,204600,74734743000,228500,228500,228500,228500,0
|
|
20241121,204500,74734743000,228500,228500,228500,228500,0
|
|
20241121,204400,74734743000,228500,228500,228500,228500,0
|
|
20241121,204300,74734743000,228500,228500,228500,228500,0
|
|
20241121,204200,74734743000,228500,228500,228500,228500,0
|
|
20241121,204100,74734743000,228500,228500,228500,228500,0
|
|
20241121,204000,74734743000,228500,228500,228500,228500,0
|
|
20241121,203900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,203800,74734743000,228500,228500,228500,228500,0
|
|
20241121,203700,74734743000,228500,228500,228500,228500,0
|
|
20241121,203600,74734743000,228500,228500,228500,228500,0
|
|
20241121,203500,74734743000,228500,228500,228500,228500,0
|
|
20241121,203400,74734743000,228500,228500,228500,228500,0
|
|
20241121,203300,74734743000,228500,228500,228500,228500,0
|
|
20241121,203200,74734743000,228500,228500,228500,228500,0
|
|
20241121,203100,74734743000,228500,228500,228500,228500,0
|
|
20241121,203000,74734743000,228500,228500,228500,228500,0
|
|
20241121,202900,74734743000,228500,228500,228500,228500,0
|
|
20241121,202800,74734743000,228500,228500,228500,228500,0
|
|
20241121,202700,74734743000,228500,228500,228500,228500,0
|
|
20241121,202600,74734743000,228500,228500,228500,228500,0
|
|
20241121,202500,74734743000,228500,228500,228500,228500,0
|
|
20241121,202400,74734743000,228500,228500,228500,228500,0
|
|
20241121,202300,74734743000,228500,228500,228500,228500,0
|
|
20241121,202200,74734743000,228500,228500,228500,228500,0
|
|
20241121,202100,74734743000,228500,228500,228500,228500,0
|
|
20241121,202000,74734743000,228500,228500,228500,228500,0
|
|
20241121,201900,74734743000,228500,228500,228500,228500,0
|
|
20241121,201800,74734743000,228500,228500,228500,228500,0
|
|
20241121,201700,74734743000,228500,228500,228500,228500,0
|
|
20241121,201600,74734743000,228500,228500,228500,228500,0
|
|
20241121,201500,74734743000,228500,228500,228500,228500,0
|
|
20241121,201400,74734743000,228500,228500,228500,228500,0
|
|
20241121,201300,74734743000,228500,228500,228500,228500,0
|
|
20241121,201200,74734743000,228500,228500,228500,228500,0
|
|
20241121,201100,74734743000,228500,228500,228500,228500,0
|
|
20241121,201000,74734743000,228500,228500,228500,228500,0
|
|
20241121,200900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,200800,74734743000,228500,228500,228500,228500,0
|
|
20241121,200700,74734743000,228500,228500,228500,228500,0
|
|
20241121,200600,74734743000,228500,228500,228500,228500,0
|
|
20241121,200500,74734743000,228500,228500,228500,228500,0
|
|
20241121,200400,74734743000,228500,228500,228500,228500,0
|
|
20241121,200300,74734743000,228500,228500,228500,228500,0
|
|
20241121,200200,74734743000,228500,228500,228500,228500,0
|
|
20241121,200100,74734743000,228500,228500,228500,228500,0
|
|
20241121,200000,74734743000,228500,228500,228500,228500,0
|
|
20241121,195900,74734743000,228500,228500,228500,228500,0
|
|
20241121,195800,74734743000,228500,228500,228500,228500,0
|
|
20241121,195700,74734743000,228500,228500,228500,228500,0
|
|
20241121,195600,74734743000,228500,228500,228500,228500,0
|
|
20241121,195500,74734743000,228500,228500,228500,228500,0
|
|
20241121,195400,74734743000,228500,228500,228500,228500,0
|
|
20241121,195300,74734743000,228500,228500,228500,228500,0
|
|
20241121,195200,74734743000,228500,228500,228500,228500,0
|
|
20241121,195100,74734743000,228500,228500,228500,228500,0
|
|
20241121,195000,74734743000,228500,228500,228500,228500,0
|
|
20241121,194900,74734743000,228500,228500,228500,228500,0
|
|
20241121,194800,74734743000,228500,228500,228500,228500,0
|
|
20241121,194700,74734743000,228500,228500,228500,228500,0
|
|
20241121,194600,74734743000,228500,228500,228500,228500,0
|
|
20241121,194500,74734743000,228500,228500,228500,228500,0
|
|
20241121,194400,74734743000,228500,228500,228500,228500,0
|
|
20241121,194300,74734743000,228500,228500,228500,228500,0
|
|
20241121,194200,74734743000,228500,228500,228500,228500,0
|
|
20241121,194100,74734743000,228500,228500,228500,228500,0
|
|
20241121,194000,74734743000,228500,228500,228500,228500,0
|
|
20241121,193900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,193800,74734743000,228500,228500,228500,228500,0
|
|
20241121,193700,74734743000,228500,228500,228500,228500,0
|
|
20241121,193600,74734743000,228500,228500,228500,228500,0
|
|
20241121,193500,74734743000,228500,228500,228500,228500,0
|
|
20241121,193400,74734743000,228500,228500,228500,228500,0
|
|
20241121,193300,74734743000,228500,228500,228500,228500,0
|
|
20241121,193200,74734743000,228500,228500,228500,228500,0
|
|
20241121,193100,74734743000,228500,228500,228500,228500,0
|
|
20241121,193000,74734743000,228500,228500,228500,228500,0
|
|
20241121,192900,74734743000,228500,228500,228500,228500,0
|
|
20241121,192800,74734743000,228500,228500,228500,228500,0
|
|
20241121,192700,74734743000,228500,228500,228500,228500,0
|
|
20241121,192600,74734743000,228500,228500,228500,228500,0
|
|
20241121,192500,74734743000,228500,228500,228500,228500,0
|
|
20241121,192400,74734743000,228500,228500,228500,228500,0
|
|
20241121,192300,74734743000,228500,228500,228500,228500,0
|
|
20241121,192200,74734743000,228500,228500,228500,228500,0
|
|
20241121,192100,74734743000,228500,228500,228500,228500,0
|
|
20241121,192000,74734743000,228500,228500,228500,228500,0
|
|
20241121,191900,74734743000,228500,228500,228500,228500,0
|
|
20241121,191800,74734743000,228500,228500,228500,228500,0
|
|
20241121,191700,74734743000,228500,228500,228500,228500,0
|
|
20241121,191600,74734743000,228500,228500,228500,228500,0
|
|
20241121,191500,74734743000,228500,228500,228500,228500,0
|
|
20241121,191400,74734743000,228500,228500,228500,228500,0
|
|
20241121,191300,74734743000,228500,228500,228500,228500,0
|
|
20241121,191200,74734743000,228500,228500,228500,228500,0
|
|
20241121,191100,74734743000,228500,228500,228500,228500,0
|
|
20241121,191000,74734743000,228500,228500,228500,228500,0
|
|
20241121,190900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,190800,74734743000,228500,228500,228500,228500,0
|
|
20241121,190700,74734743000,228500,228500,228500,228500,0
|
|
20241121,190600,74734743000,228500,228500,228500,228500,0
|
|
20241121,190500,74734743000,228500,228500,228500,228500,0
|
|
20241121,190400,74734743000,228500,228500,228500,228500,0
|
|
20241121,190300,74734743000,228500,228500,228500,228500,0
|
|
20241121,190200,74734743000,228500,228500,228500,228500,0
|
|
20241121,190100,74734743000,228500,228500,228500,228500,0
|
|
20241121,190000,74734743000,228500,228500,228500,228500,0
|
|
20241121,185900,74734743000,228500,228500,228500,228500,0
|
|
20241121,185800,74734743000,228500,228500,228500,228500,0
|
|
20241121,185700,74734743000,228500,228500,228500,228500,0
|
|
20241121,185600,74734743000,228500,228500,228500,228500,0
|
|
20241121,185500,74734743000,228500,228500,228500,228500,0
|
|
20241121,185400,74734743000,228500,228500,228500,228500,0
|
|
20241121,185300,74734743000,228500,228500,228500,228500,0
|
|
20241121,185200,74734743000,228500,228500,228500,228500,0
|
|
20241121,185100,74734743000,228500,228500,228500,228500,0
|
|
20241121,185000,74734743000,228500,228500,228500,228500,0
|
|
20241121,184900,74734743000,228500,228500,228500,228500,0
|
|
20241121,184800,74734743000,228500,228500,228500,228500,0
|
|
20241121,184700,74734743000,228500,228500,228500,228500,0
|
|
20241121,184600,74734743000,228500,228500,228500,228500,0
|
|
20241121,184500,74734743000,228500,228500,228500,228500,0
|
|
20241121,184400,74734743000,228500,228500,228500,228500,0
|
|
20241121,184300,74734743000,228500,228500,228500,228500,0
|
|
20241121,184200,74734743000,228500,228500,228500,228500,0
|
|
20241121,184100,74734743000,228500,228500,228500,228500,0
|
|
20241121,184000,74734743000,228500,228500,228500,228500,0
|
|
20241121,183900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,183800,74734743000,228500,228500,228500,228500,0
|
|
20241121,183700,74734743000,228500,228500,228500,228500,0
|
|
20241121,183600,74734743000,228500,228500,228500,228500,0
|
|
20241121,183500,74734743000,228500,228500,228500,228500,0
|
|
20241121,183400,74734743000,228500,228500,228500,228500,0
|
|
20241121,183300,74734743000,228500,228500,228500,228500,0
|
|
20241121,183200,74734743000,228500,228500,228500,228500,0
|
|
20241121,183100,74734743000,228500,228500,228500,228500,0
|
|
20241121,183000,74734743000,228500,228500,228500,228500,0
|
|
20241121,182900,74734743000,228500,228500,228500,228500,0
|
|
20241121,182800,74734743000,228500,228500,228500,228500,0
|
|
20241121,182700,74734743000,228500,228500,228500,228500,0
|
|
20241121,182600,74734743000,228500,228500,228500,228500,0
|
|
20241121,182500,74734743000,228500,228500,228500,228500,0
|
|
20241121,182400,74734743000,228500,228500,228500,228500,0
|
|
20241121,182300,74734743000,228500,228500,228500,228500,0
|
|
20241121,182200,74734743000,228500,228500,228500,228500,0
|
|
20241121,182100,74734743000,228500,228500,228500,228500,0
|
|
20241121,182000,74734743000,228500,228500,228500,228500,0
|
|
20241121,181900,74734743000,228500,228500,228500,228500,0
|
|
20241121,181800,74734743000,228500,228500,228500,228500,0
|
|
20241121,181700,74734743000,228500,228500,228500,228500,0
|
|
20241121,181600,74734743000,228500,228500,228500,228500,0
|
|
20241121,181500,74734743000,228500,228500,228500,228500,0
|
|
20241121,181400,74734743000,228500,228500,228500,228500,0
|
|
20241121,181300,74734743000,228500,228500,228500,228500,0
|
|
20241121,181200,74734743000,228500,228500,228500,228500,0
|
|
20241121,181100,74734743000,228500,228500,228500,228500,0
|
|
20241121,181000,74734743000,228500,228500,228500,228500,0
|
|
20241121,180900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,180800,74734743000,228500,228500,228500,228500,0
|
|
20241121,180700,74734743000,228500,228500,228500,228500,0
|
|
20241121,180600,74734743000,228500,228500,228500,228500,0
|
|
20241121,180500,74734743000,228500,228500,228500,228500,0
|
|
20241121,180400,74734743000,228500,228500,228500,228500,0
|
|
20241121,180300,74734743000,228500,228500,228500,228500,0
|
|
20241121,180200,74734743000,228500,228500,228500,228500,0
|
|
20241121,180100,74734743000,228500,228500,228500,228500,0
|
|
20241121,180000,74734743000,228500,228500,228500,228500,0
|
|
20241121,175900,74734743000,228500,228500,228500,228500,0
|
|
20241121,175800,74734743000,228500,228500,228500,228500,0
|
|
20241121,175700,74734743000,228500,228500,228500,228500,0
|
|
20241121,175600,74734743000,228500,228500,228500,228500,0
|
|
20241121,175500,74734743000,228500,228500,228500,228500,0
|
|
20241121,175400,74734743000,228500,228500,228500,228500,0
|
|
20241121,175300,74734743000,228500,228500,228500,228500,0
|
|
20241121,175200,74734743000,228500,228500,228500,228500,0
|
|
20241121,175100,74734743000,228500,228500,228500,228500,0
|
|
20241121,175000,74734743000,228500,228500,228500,228500,0
|
|
20241121,174900,74734743000,228500,228500,228500,228500,0
|
|
20241121,174800,74734743000,228500,228500,228500,228500,0
|
|
20241121,174700,74734743000,228500,228500,228500,228500,0
|
|
20241121,174600,74734743000,228500,228500,228500,228500,0
|
|
20241121,174500,74734743000,228500,228500,228500,228500,0
|
|
20241121,174400,74734743000,228500,228500,228500,228500,0
|
|
20241121,174300,74734743000,228500,228500,228500,228500,0
|
|
20241121,174200,74734743000,228500,228500,228500,228500,0
|
|
20241121,174100,74734743000,228500,228500,228500,228500,0
|
|
20241121,174000,74734743000,228500,228500,228500,228500,0
|
|
20241121,173900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,173800,74734743000,228500,228500,228500,228500,0
|
|
20241121,173700,74734743000,228500,228500,228500,228500,0
|
|
20241121,173600,74734743000,228500,228500,228500,228500,0
|
|
20241121,173500,74734743000,228500,228500,228500,228500,0
|
|
20241121,173400,74734743000,228500,228500,228500,228500,0
|
|
20241121,173300,74734743000,228500,228500,228500,228500,0
|
|
20241121,173200,74734743000,228500,228500,228500,228500,0
|
|
20241121,173100,74734743000,228500,228500,228500,228500,0
|
|
20241121,173000,74734743000,228500,228500,228500,228500,0
|
|
20241121,172900,74734743000,228500,228500,228500,228500,0
|
|
20241121,172800,74734743000,228500,228500,228500,228500,0
|
|
20241121,172700,74734743000,228500,228500,228500,228500,0
|
|
20241121,172600,74734743000,228500,228500,228500,228500,0
|
|
20241121,172500,74734743000,228500,228500,228500,228500,0
|
|
20241121,172400,74734743000,228500,228500,228500,228500,0
|
|
20241121,172300,74734743000,228500,228500,228500,228500,0
|
|
20241121,172200,74734743000,228500,228500,228500,228500,0
|
|
20241121,172100,74734743000,228500,228500,228500,228500,0
|
|
20241121,172000,74734743000,228500,228500,228500,228500,0
|
|
20241121,171900,74734743000,228500,228500,228500,228500,0
|
|
20241121,171800,74734743000,228500,228500,228500,228500,0
|
|
20241121,171700,74734743000,228500,228500,228500,228500,0
|
|
20241121,171600,74734743000,228500,228500,228500,228500,0
|
|
20241121,171500,74734743000,228500,228500,228500,228500,0
|
|
20241121,171400,74734743000,228500,228500,228500,228500,0
|
|
20241121,171300,74734743000,228500,228500,228500,228500,0
|
|
20241121,171200,74734743000,228500,228500,228500,228500,0
|
|
20241121,171100,74734743000,228500,228500,228500,228500,0
|
|
20241121,171000,74734743000,228500,228500,228500,228500,0
|
|
20241121,170900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,170800,74734743000,228500,228500,228500,228500,0
|
|
20241121,170700,74734743000,228500,228500,228500,228500,0
|
|
20241121,170600,74734743000,228500,228500,228500,228500,0
|
|
20241121,170500,74734743000,228500,228500,228500,228500,0
|
|
20241121,170400,74734743000,228500,228500,228500,228500,0
|
|
20241121,170300,74734743000,228500,228500,228500,228500,0
|
|
20241121,170200,74734743000,228500,228500,228500,228500,0
|
|
20241121,170100,74734743000,228500,228500,228500,228500,0
|
|
20241121,170000,74734743000,228500,228500,228500,228500,0
|
|
20241121,165900,74734743000,228500,228500,228500,228500,0
|
|
20241121,165800,74734743000,228500,228500,228500,228500,0
|
|
20241121,165700,74734743000,228500,228500,228500,228500,0
|
|
20241121,165600,74734743000,228500,228500,228500,228500,0
|
|
20241121,165500,74734743000,228500,228500,228500,228500,0
|
|
20241121,165400,74734743000,228500,228500,228500,228500,0
|
|
20241121,165300,74734743000,228500,228500,228500,228500,0
|
|
20241121,165200,74734743000,228500,228500,228500,228500,0
|
|
20241121,165100,74734743000,228500,228500,228500,228500,0
|
|
20241121,165000,74734743000,228500,228500,228500,228500,0
|
|
20241121,164900,74734743000,228500,228500,228500,228500,0
|
|
20241121,164800,74734743000,228500,228500,228500,228500,0
|
|
20241121,164700,74734743000,228500,228500,228500,228500,0
|
|
20241121,164600,74734743000,228500,228500,228500,228500,0
|
|
20241121,164500,74734743000,228500,228500,228500,228500,0
|
|
20241121,164400,74734743000,228500,228500,228500,228500,0
|
|
20241121,164300,74734743000,228500,228500,228500,228500,0
|
|
20241121,164200,74734743000,228500,228500,228500,228500,0
|
|
20241121,164100,74734743000,228500,228500,228500,228500,0
|
|
20241121,164000,74734743000,228500,228500,228500,228500,0
|
|
20241121,163900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,163800,74734743000,228500,228500,228500,228500,0
|
|
20241121,163700,74734743000,228500,228500,228500,228500,0
|
|
20241121,163600,74734743000,228500,228500,228500,228500,0
|
|
20241121,163500,74734743000,228500,228500,228500,228500,0
|
|
20241121,163400,74734743000,228500,228500,228500,228500,0
|
|
20241121,163300,74734743000,228500,228500,228500,228500,0
|
|
20241121,163200,74734743000,228500,228500,228500,228500,0
|
|
20241121,163100,74734743000,228500,228500,228500,228500,0
|
|
20241121,163000,74734743000,228500,228500,228500,228500,0
|
|
20241121,162900,74734743000,228500,228500,228500,228500,0
|
|
20241121,162800,74734743000,228500,228500,228500,228500,0
|
|
20241121,162700,74734743000,228500,228500,228500,228500,0
|
|
20241121,162600,74734743000,228500,228500,228500,228500,0
|
|
20241121,162500,74734743000,228500,228500,228500,228500,0
|
|
20241121,162400,74734743000,228500,228500,228500,228500,0
|
|
20241121,162300,74734743000,228500,228500,228500,228500,0
|
|
20241121,162200,74734743000,228500,228500,228500,228500,0
|
|
20241121,162100,74734743000,228500,228500,228500,228500,0
|
|
20241121,162000,74734743000,228500,228500,228500,228500,0
|
|
20241121,161900,74734743000,228500,228500,228500,228500,0
|
|
20241121,161800,74734743000,228500,228500,228500,228500,0
|
|
20241121,161700,74734743000,228500,228500,228500,228500,0
|
|
20241121,161600,74734743000,228500,228500,228500,228500,0
|
|
20241121,161500,74734743000,228500,228500,228500,228500,0
|
|
20241121,161400,74734743000,228500,228500,228500,228500,0
|
|
20241121,161300,74734743000,228500,228500,228500,228500,0
|
|
20241121,161200,74734743000,228500,228500,228500,228500,0
|
|
20241121,161100,74734743000,228500,228500,228500,228500,0
|
|
20241121,161000,74734743000,228500,228500,228500,228500,0
|
|
20241121,160900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,160800,74734743000,228500,228500,228500,228500,0
|
|
20241121,160700,74734743000,228500,228500,228500,228500,0
|
|
20241121,160600,74734743000,228500,228500,228500,228500,0
|
|
20241121,160500,74734743000,228500,228500,228500,228500,0
|
|
20241121,160400,74734743000,228500,228500,228500,228500,0
|
|
20241121,160300,74734743000,228500,228500,228500,228500,0
|
|
20241121,160200,74734743000,228500,228500,228500,228500,0
|
|
20241121,160100,74734743000,228500,228500,228500,228500,0
|
|
20241121,160000,74734743000,228500,228500,228500,228500,0
|
|
20241121,155900,74734743000,228500,228500,228500,228500,0
|
|
20241121,155800,74734743000,228500,228500,228500,228500,0
|
|
20241121,155700,74734743000,228500,228500,228500,228500,0
|
|
20241121,155600,74734743000,228500,228500,228500,228500,0
|
|
20241121,155500,74734743000,228500,228500,228500,228500,0
|
|
20241121,155400,74734743000,228500,228500,228500,228500,0
|
|
20241121,155300,74734743000,228500,228500,228500,228500,0
|
|
20241121,155200,74734743000,228500,228500,228500,228500,0
|
|
20241121,155100,74734743000,228500,228500,228500,228500,0
|
|
20241121,155000,74734743000,228500,228500,228500,228500,0
|
|
20241121,154900,74734743000,228500,228500,228500,228500,0
|
|
20241121,154800,74734743000,228500,228500,228500,228500,0
|
|
20241121,154700,74734743000,228500,228500,228500,228500,0
|
|
20241121,154600,74734743000,228500,228500,228500,228500,0
|
|
20241121,154500,74734743000,228500,228500,228500,228500,0
|
|
20241121,154400,74734743000,228500,228500,228500,228500,0
|
|
20241121,154300,74734743000,228500,228500,228500,228500,0
|
|
20241121,154200,74734743000,228500,228500,228500,228500,0
|
|
20241121,154100,74734743000,228500,228500,228500,228500,0
|
|
20241121,154000,74734743000,228500,228500,228500,228500,0
|
|
20241121,153900,74734743000,228500,228500,228500,228500,9154
|
|
20241121,153800,74734743000,228500,228500,228500,228500,0
|
|
20241121,153700,74734743000,228500,228500,228500,228500,0
|
|
20241121,153600,74734743000,228500,228500,228500,228500,0
|
|
20241121,153500,74734743000,228500,228500,228500,228500,0
|
|
20241121,153400,74734743000,228500,228500,228500,228500,0
|
|
20241121,153300,74734743000,228500,228500,228500,228500,0
|
|
20241121,153200,74734743000,228500,228500,228500,228500,0
|
|
20241121,153100,74734743000,228500,228500,228500,228500,0
|
|
20241121,153000,74734743000,228500,228500,228500,228500,9154
|
|
20241121,152900,72643054000,230000,230000,230000,230000,0
|
|
20241121,152800,72643054000,230000,230000,230000,230000,0
|
|
20241121,152700,72643054000,230000,230000,230000,230000,0
|
|
20241121,152600,72643054000,230000,230000,230000,230000,0
|
|
20241121,152500,72643054000,230000,230000,230000,230000,0
|
|
20241121,152400,72643054000,230000,230000,230000,230000,0
|
|
20241121,152300,72643054000,230000,230000,230000,230000,0
|
|
20241121,152200,72643054000,230000,230000,230000,230000,0
|
|
20241121,152100,72643054000,230000,230000,230000,230000,0
|
|
20241121,152000,72643054000,230000,230000,230000,230000,0
|
|
20241121,151900,72643054000,230000,230000,230000,229500,539
|
|
20241121,151800,72519194000,230000,229500,230000,229500,264
|
|
20241121,151700,72458558500,229500,229500,230000,229500,661
|
|
20241121,151600,72306803000,229500,229000,230000,229000,1163
|
|
20241121,151500,72039860500,229000,229500,229500,229000,253
|
|
20241121,151400,71981921000,229000,229000,229500,229000,624
|
|
20241121,151300,71838992500,229000,229000,229500,229000,339
|
|
20241121,151200,71761343000,229000,229000,229500,229000,406
|
|
20241121,151100,71668358500,229500,229500,229500,229000,151
|
|
20241121,151000,71633771500,229000,229500,229500,229000,348
|
|
20241121,150900,71554021000,229500,229000,229500,229000,170
|
|
20241121,150800,71515079000,229000,229000,229500,229000,341
|
|
20241121,150700,71436954000,229000,229000,229500,229000,200
|
|
20241121,150600,71391149500,229000,229000,229500,229000,188
|
|
20241121,150500,71348078000,229000,229000,229500,229000,235
|
|
20241121,150400,71294240500,229000,229000,229500,229000,798
|
|
20241121,150300,71111461500,229000,229000,229500,229000,387
|
|
20241121,150200,71022828000,229000,229000,229500,229000,471
|
|
20241121,150100,70914767000,229000,229000,229500,229000,164
|
|
20241121,150000,70877197000,229000,230000,230000,229000,742
|
|
20241121,145900,70706902000,230000,229000,230500,229000,726
|
|
20241121,145800,70540233500,229000,229000,229500,229000,239
|
|
20241121,145700,70485471000,229000,229000,229500,229000,829
|
|
20241121,145600,70295611000,229000,229500,229500,229000,723
|
|
20241121,145500,70129767000,229500,230000,230500,229500,576
|
|
20241121,145400,69997359000,230000,230000,230500,230000,255
|
|
20241121,145300,69938658000,230500,230000,230500,230000,192
|
|
20241121,145200,69894457500,230000,229500,230500,229500,494
|
|
20241121,145100,69780860500,229500,230000,230500,229500,418
|
|
20241121,145000,69684721500,230000,230000,230500,230000,286
|
|
20241121,144900,69618879500,230000,230000,230500,230000,547
|
|
20241121,144800,69492880000,230000,230500,230500,230000,309
|
|
20241121,144700,69421719000,230000,229500,230500,229500,396
|
|
20241121,144600,69330658000,230000,230000,230000,229500,291
|
|
20241121,144500,69263836500,230000,230500,230500,229500,1110
|
|
20241121,144400,69008490000,230500,229500,230500,229500,1107
|
|
20241121,144300,68753432000,229500,229500,230000,229500,461
|
|
20241121,144200,68647492000,230000,229500,230000,229500,552
|
|
20241121,144100,68520632500,229500,229000,230000,229000,1103
|
|
20241121,144000,68267505500,229000,229000,229500,229000,319
|
|
20241121,143900,68194391500,229000,228500,229500,228500,724
|
|
20241121,143800,68028620500,228500,228500,229000,228500,462
|
|
20241121,143700,67922961500,228500,228500,229000,228500,244
|
|
20241121,143600,67867167500,229000,229000,229000,228000,528
|
|
20241121,143500,67746491000,228500,228500,229000,228500,427
|
|
20241121,143400,67648895500,228500,228000,229000,228000,445
|
|
20241121,143300,67547230000,228000,229000,229000,228000,572
|
|
20241121,143200,67416527500,229000,229000,229500,228500,921
|
|
20241121,143100,67205772000,229000,229000,229500,229000,200
|
|
20241121,143000,67159938000,229500,230000,230000,229000,893
|
|
20241121,142900,66954980500,230000,229500,230000,229500,151
|
|
20241121,142800,66920302000,230000,229500,230000,229000,255
|
|
20241121,142700,66861740000,229500,229500,229500,229000,292
|
|
20241121,142600,66794787000,229000,229000,229500,229000,277
|
|
20241121,142500,66731255500,229500,229000,229500,229000,301
|
|
20241121,142400,66662261500,229000,229500,230000,229000,159
|
|
20241121,142300,66625779500,229500,229500,230000,229000,798
|
|
20241121,142200,66442694500,229500,230000,230000,229500,386
|
|
20241121,142100,66353971500,229500,230000,230000,229500,211
|
|
20241121,142000,66305518000,229500,229500,230000,229500,324
|
|
20241121,141900,66231115000,229500,229000,230000,229000,288
|
|
20241121,141800,66165031500,229000,229000,229500,229000,269
|
|
20241121,141700,66103369000,229500,229500,230000,229000,310
|
|
20241121,141600,66032224000,229500,229000,230000,229000,688
|
|
20241121,141500,65874307000,229000,229000,229500,229000,235
|
|
20241121,141400,65820447500,229000,229500,230000,229000,867
|
|
20241121,141300,65621505500,230000,230500,230500,229500,367
|
|
20241121,141200,65537144500,230500,230500,230500,229500,305
|
|
20241121,141100,65466993000,230000,230000,230000,229500,502
|
|
20241121,141000,65351564000,229500,229500,230000,229500,280
|
|
20241121,140900,65287283000,229500,229500,230000,229500,209
|
|
20241121,140800,65239300500,230000,229000,230000,229000,505
|
|
20241121,140700,65123323500,229500,229500,230000,229000,395
|
|
20241121,140600,65032671500,229500,229000,230000,229000,389
|
|
20241121,140500,64943367000,229000,229500,230000,229000,199
|
|
20241121,140400,64897733000,229500,230000,230500,229000,783
|
|
20241121,140300,64717967000,230000,230000,230500,229500,820
|
|
20241121,140200,64529401000,230000,229500,230500,229000,1982
|
|
20241121,140100,64073833000,229500,229000,229500,229000,181
|
|
20241121,140000,64032369500,229000,229000,229500,229000,271
|
|
20241121,135900,63970237000,229000,229000,229500,229000,413
|
|
20241121,135800,63875563000,229000,229500,229500,229000,559
|
|
20241121,135700,63747461500,229000,229500,229500,229000,531
|
|
20241121,135600,63625821000,229000,229000,229500,229000,487
|
|
20241121,135500,63514154500,229500,229000,229500,229000,335
|
|
20241121,135400,63437390500,229000,229000,229500,228500,883
|
|
20241121,135300,63235162500,229000,229000,229000,228500,410
|
|
20241121,135200,63141358500,229000,228500,229000,228500,390
|
|
20241121,135100,63052146000,228500,228500,229000,228500,541
|
|
20241121,135000,62928398000,228500,229000,229000,228500,345
|
|
20241121,134900,62849497000,228500,229000,229000,228500,217
|
|
20241121,134800,62799889500,229000,229000,229500,228500,751
|
|
20241121,134700,62627931000,229000,229000,229500,228500,598
|
|
20241121,134600,62491008500,229000,229000,229500,228500,2432
|
|
20241121,134500,61933897000,229000,228500,229000,228000,390
|
|
20241121,134400,61844771000,228000,228500,229000,228000,421
|
|
20241121,134300,61748548500,228500,228000,229000,228000,1202
|
|
20241121,134200,61473871000,228000,227500,228500,227500,310
|
|
20241121,134100,61403245000,228000,227500,228000,227500,1422
|
|
20241121,134000,61079210000,227500,228500,228500,227500,681
|
|
20241121,133900,60923935000,228000,228000,228500,228000,670
|
|
20241121,133800,60771024500,228000,227500,228000,227500,453
|
|
20241121,133700,60667880000,227500,227000,228000,226500,849
|
|
20241121,133600,60474737500,226500,226500,227000,226500,566
|
|
20241121,133500,60346404500,226500,227000,227500,226500,562
|
|
20241121,133400,60218874500,227000,226500,227500,226500,732
|
|
20241121,133300,60052687500,226500,227500,227500,226500,846
|
|
20241121,133200,59860619000,227000,227000,227500,227000,221
|
|
20241121,133100,59810426500,227000,227000,227500,226500,899
|
|
20241121,133000,59606406000,227000,227000,227500,227000,342
|
|
20241121,132900,59528745500,227000,227000,227500,227000,142
|
|
20241121,132800,59496509000,227000,227000,227500,227000,568
|
|
20241121,132700,59367564000,227000,227000,227500,227000,318
|
|
20241121,132600,59295352500,227000,227000,227500,227000,290
|
|
20241121,132500,59229452500,227500,227000,227500,227000,151
|
|
20241121,132400,59195173500,227000,227000,227500,226500,331
|
|
20241121,132300,59120035500,227500,227000,227500,227000,435
|
|
20241121,132200,59021272500,227000,227000,227500,227000,370
|
|
20241121,132100,58937260000,227000,227000,227500,227000,550
|
|
20241121,132000,58812402000,227000,227000,227500,227000,215
|
|
20241121,131900,58763554000,227000,227000,227500,227000,500
|
|
20241121,131800,58649948000,227000,227000,227500,227000,248
|
|
20241121,131700,58593614000,227000,227000,227500,227000,249
|
|
20241121,131600,58537063500,227000,228000,228000,227000,1148
|
|
20241121,131500,58275900000,227500,227500,228000,227500,345
|
|
20241121,131400,58197338000,227500,227500,228000,227500,790
|
|
20241121,131300,58017318500,227500,227500,228000,227500,584
|
|
20241121,131200,57884250500,227500,227500,228000,227500,1407
|
|
20241121,131100,57563552500,227500,227500,228000,227000,507
|
|
20241121,131000,57448202500,227500,227000,228000,227000,1133
|
|
20241121,130900,57190497500,227500,227000,227500,227000,1693
|
|
20241121,130800,56805436000,227500,227000,227500,227000,228
|
|
20241121,130700,56753627000,227500,226000,227500,226000,1236
|
|
20241121,130600,56473388500,226000,226000,226500,226000,318
|
|
20241121,130500,56401445500,226000,226000,226500,225500,343
|
|
20241121,130400,56323986000,225500,226000,226000,225500,557
|
|
20241121,130300,56198168500,226000,225500,226500,225500,591
|
|
20241121,130200,56064722000,225500,226000,226500,225500,165
|
|
20241121,130100,56027445500,226000,226000,226500,226000,301
|
|
20241121,130000,55959404500,226000,225500,226500,225500,1077
|
|
20241121,125900,55716041000,225500,226000,226000,225500,322
|
|
20241121,125800,55643420500,225500,225000,226000,225000,362
|
|
20241121,125700,55561783500,225000,225500,226000,225000,730
|
|
20241121,125600,55397260000,225500,225500,226000,225500,188
|
|
20241121,125500,55354862000,225500,225000,226000,225000,583
|
|
20241121,125400,55223427000,225000,225500,226000,225000,754
|
|
20241121,125300,55053467000,225500,225500,226000,225500,197
|
|
20241121,125200,55009027500,225500,225500,226000,225500,167
|
|
20241121,125100,54971353000,226000,225500,226000,225500,422
|
|
20241121,125000,54876182500,225500,226000,226000,225500,177
|
|
20241121,124900,54836261500,225500,225500,226000,225500,376
|
|
20241121,124800,54751466500,225500,225500,226000,225500,469
|
|
20241121,124700,54645674500,225500,226000,226000,225500,176
|
|
20241121,124600,54605981000,225500,225500,225500,225500,162
|
|
20241121,124500,54569450000,225500,225500,226000,225500,320
|
|
20241121,124400,54497275500,225500,226000,226000,225500,674
|
|
20241121,124300,54345260500,226000,225500,226000,225500,65
|
|
20241121,124200,54330595000,225500,225500,226000,225500,284
|
|
20241121,124100,54266536500,225500,225500,226000,225500,866
|
|
20241121,124000,54071214000,225500,226000,226000,225500,173
|
|
20241121,123900,54032183000,225500,226000,226000,225500,343
|
|
20241121,123800,53954764500,226000,226000,226500,225500,207
|
|
20241121,123700,53907985500,226000,226000,226500,225500,106
|
|
20241121,123600,53884044500,226000,225500,226500,225500,448
|
|
20241121,123500,53782875500,225500,226000,226000,225500,161
|
|
20241121,123400,53746554000,225500,225500,226000,225500,794
|
|
20241121,123300,53567492000,226000,225500,226000,225500,350
|
|
20241121,123200,53488556500,225500,226000,226500,225500,894
|
|
20241121,123100,53286501000,226000,226000,226500,226000,229
|
|
20241121,123000,53234733500,226000,226000,226500,226000,255
|
|
20241121,122900,53177101000,226000,226000,226500,225500,253
|
|
20241121,122800,53119916000,226000,225500,226500,225500,325
|
|
20241121,122700,53046475500,225500,225500,226000,225500,302
|
|
20241121,122600,52978330000,225500,225500,226000,225500,193
|
|
20241121,122500,52934779500,225500,225000,226000,225000,628
|
|
20241121,122400,52793137000,225000,225500,226500,225000,588
|
|
20241121,122300,52660450000,225500,225500,226000,225500,357
|
|
20241121,122200,52579928500,226000,225500,226000,225500,174
|
|
20241121,122100,52540672000,226000,225500,226000,225500,454
|
|
20241121,122000,52438185000,225500,225500,226000,225500,224
|
|
20241121,121900,52387634500,225500,225000,226000,225000,174
|
|
20241121,121800,52348399500,225500,225000,226000,225000,408
|
|
20241121,121700,52256460500,225000,225500,226000,225000,549
|
|
20241121,121600,52132793000,225000,225000,225500,225000,222
|
|
20241121,121500,52082806500,225000,224500,226000,224500,976
|
|
20241121,121400,51863114000,224500,224500,225000,224500,242
|
|
20241121,121300,51808748500,224500,224500,225000,224000,396
|
|
20241121,121200,51719841000,224500,224500,225000,224500,289
|
|
20241121,121100,51654944500,224500,224500,225000,224500,411
|
|
20241121,121000,51562660500,224500,224500,225000,224500,142
|
|
20241121,120900,51530775000,224500,224500,225000,224500,320
|
|
20241121,120800,51458919500,224500,224500,225000,224500,319
|
|
20241121,120700,51387294000,224500,224500,225000,224500,440
|
|
20241121,120600,51288462500,224500,224500,225000,224500,584
|
|
20241121,120500,51157289000,224500,224500,225500,224500,644
|
|
20241121,120400,51012606500,224500,224500,225000,224000,2059
|
|
20241121,120300,50550299500,224500,225500,225500,224000,4225
|
|
20241121,120200,49600706500,225000,225500,225500,225000,1826
|
|
20241121,120100,49189746000,225500,225500,225500,225000,267
|
|
20241121,120000,49129599500,225500,225000,225500,225000,404
|
|
20241121,115900,49038603500,225000,225000,225500,225000,328
|
|
20241121,115800,48964763500,225000,225500,225500,225000,202
|
|
20241121,115700,48919261500,225000,225500,226000,225000,556
|
|
20241121,115600,48793927000,225500,225000,226000,225000,461
|
|
20241121,115500,48690010000,225000,225500,225500,225000,652
|
|
20241121,115400,48543064500,225500,225500,226000,225500,1494
|
|
20241121,115300,48206152000,225500,225500,226000,225500,505
|
|
20241121,115200,48092245000,226000,226000,226500,225500,1747
|
|
20241121,115100,47697585000,226000,226000,226500,226000,348
|
|
20241121,115000,47618925000,226500,226000,226500,226000,168
|
|
20241121,114900,47580925000,226000,226000,226500,226000,174
|
|
20241121,114800,47541585500,226500,226500,227000,226000,877
|
|
20241121,114700,47343060000,226500,226500,227000,226500,257
|
|
20241121,114600,47284823000,226500,227000,227000,226500,306
|
|
20241121,114500,47215435500,227000,227000,227000,226500,365
|
|
20241121,114400,47132702500,227000,227000,227000,226500,172
|
|
20241121,114300,47093725500,227000,227000,227500,226500,403
|
|
20241121,114200,47002242500,227500,227500,228000,227000,230
|
|
20241121,114100,46949956000,227500,227500,228000,227000,146
|
|
20241121,114000,46916757500,227000,227500,228000,227000,428
|
|
20241121,113900,46819440000,227500,227500,228000,227000,243
|
|
20241121,113800,46764151500,227500,227500,228000,227000,248
|
|
20241121,113700,46707751500,227500,226500,227500,226500,327
|
|
20241121,113600,46633582000,227000,227000,228000,226500,2308
|
|
20241121,113500,46109170500,227000,227500,228000,227000,1366
|
|
20241121,113400,45798470000,227500,227500,227500,227000,297
|
|
20241121,113300,45730952500,227000,226500,227500,226500,445
|
|
20241121,113200,45629860500,226500,227000,227000,226500,352
|
|
20241121,113100,45550030500,227000,226500,227000,226500,185
|
|
20241121,113000,45508105500,226500,227000,227000,226500,234
|
|
20241121,112900,45455096500,226500,226500,227000,226000,466
|
|
20241121,112800,45349517000,226500,226500,227000,226000,840
|
|
20241121,112700,45159390500,226500,226500,227000,226500,458
|
|
20241121,112600,45055595500,226500,226500,227000,226500,205
|
|
20241121,112500,45009139500,226500,226500,227000,226500,475
|
|
20241121,112400,44901525000,227000,226500,227500,226500,379
|
|
20241121,112300,44815512500,226500,227000,227000,226500,221
|
|
20241121,112200,44765395000,226500,226500,227000,226000,612
|
|
20241121,112100,44626791000,226000,226000,226500,226000,418
|
|
20241121,112000,44532292500,226000,226000,226500,225500,761
|
|
20241121,111900,44360273000,226500,226000,226500,225500,558
|
|
20241121,111800,44234180000,226000,226000,226500,226000,1712
|
|
20241121,111700,43847247500,226000,226000,226500,226000,359
|
|
20241121,111600,43766021500,226000,226000,226500,226000,426
|
|
20241121,111500,43669625500,226000,226000,226500,225500,949
|
|
20241121,111400,43455198000,225500,225500,226000,225500,472
|
|
20241121,111300,43348749500,225500,225500,226000,225000,1434
|
|
20241121,111200,43025402500,226000,225500,226500,225000,4020
|
|
20241121,111100,42119590000,225500,225500,226000,225500,972
|
|
20241121,111000,41900342000,226000,226000,226500,225500,3597
|
|
20241121,110900,41088791500,226000,227500,228000,226000,13700
|
|
20241121,110800,37980581000,227500,228000,228000,227500,1554
|
|
20241121,110700,37626581500,228000,228000,228500,228000,1043
|
|
20241121,110600,37388644500,228000,228000,228500,228000,524
|
|
20241121,110500,37269133000,228000,229500,230000,228000,23062
|
|
20241121,110400,31977532500,229500,230000,230000,229500,286
|
|
20241121,110300,31911868500,229500,229500,230000,229500,243
|
|
20241121,110200,31856075000,229500,230000,230000,229500,293
|
|
20241121,110100,31788770000,230000,229500,230000,229500,161
|
|
20241121,110000,31751800000,229500,230000,230000,229500,540
|
|
20241121,105900,31627805000,229500,229500,230000,229500,156
|
|
20241121,105800,31591973000,229500,230000,230000,229500,269
|
|
20241121,105700,31530170500,229500,229500,230000,229500,472
|
|
20241121,105600,31421809500,229500,229500,230000,229500,198
|
|
20241121,105500,31376335500,229500,230000,230000,229500,179
|
|
20241121,105400,31335239500,229500,229500,230000,229500,392
|
|
20241121,105300,31245212000,230000,230000,230500,229500,865
|
|
20241121,105200,31046226500,230000,230000,230500,230000,391
|
|
20241121,105100,30956169500,230500,230000,230500,230000,377
|
|
20241121,105000,30869355000,230000,230000,230500,230000,109
|
|
20241121,104900,30844281000,230000,230500,230500,230000,170
|
|
20241121,104800,30805172000,230500,230000,230500,229500,231
|
|
20241121,104700,30752025000,230000,229500,230500,229500,158
|
|
20241121,104600,30715704000,229500,229500,230000,229500,1235
|
|
20241121,104500,30431718000,229500,229500,230500,229500,424
|
|
20241121,104400,30334163500,229500,229500,230500,229500,355
|
|
20241121,104300,30252569000,230000,229500,230000,229500,155
|
|
20241121,104200,30216980500,229500,229500,230000,229500,188
|
|
20241121,104100,30173801000,229500,229000,230000,229000,373
|
|
20241121,104000,30088192500,229000,229500,230000,229000,450
|
|
20241121,103900,29984945500,229500,230000,230500,229500,2528
|
|
20241121,103800,29404161500,230000,230000,230000,230000,190
|
|
20241121,103700,29360461500,230000,230000,230500,230000,129
|
|
20241121,103600,29330783000,230000,230500,231000,230000,134
|
|
20241121,103500,29299927000,230000,230000,231000,230000,568
|
|
20241121,103400,29169079000,230000,230000,230500,230000,208
|
|
20241121,103300,29121206000,230000,230000,230500,230000,313
|
|
20241121,103200,29049117500,230000,229500,230500,229500,488
|
|
20241121,103100,28936887500,229500,230000,230000,229500,362
|
|
20241121,103000,28853698000,230000,229000,230000,229000,215
|
|
20241121,102900,28804322500,229000,229500,229500,229000,382
|
|
20241121,102800,28716742500,229500,229000,229500,229000,690
|
|
20241121,102700,28558463500,229500,229500,230000,229500,1160
|
|
20241121,102600,28292192000,230000,230000,230000,229500,280
|
|
20241121,102500,28227891500,229500,229500,230000,229500,597
|
|
20241121,102400,28090631500,229500,229500,230000,228500,11249
|
|
20241121,102300,25514626500,229500,229000,230000,229000,669
|
|
20241121,102200,25361137000,229000,229000,229500,228500,938
|
|
20241121,102100,25146319500,228500,228500,229000,228500,444
|
|
20241121,102000,25044806000,228500,228000,229000,228000,796
|
|
20241121,101900,24862942000,228500,229000,229500,228000,1954
|
|
20241121,101800,24416496000,229000,228500,229500,228000,757
|
|
20241121,101700,24243246000,228000,227500,228500,227000,1012
|
|
20241121,101600,24012565500,227500,228000,228500,227000,1135
|
|
20241121,101500,23754462500,227500,228000,228500,227000,2730
|
|
20241121,101400,23132721500,228000,228500,229000,228000,1633
|
|
20241121,101300,22759835000,228500,229000,229500,228500,809
|
|
20241121,101200,22574814500,229000,228500,229500,228500,852
|
|
20241121,101100,22379811000,228500,229500,229500,228500,2052
|
|
20241121,101000,21910573500,229500,229500,230000,228500,3391
|
|
20241121,100900,21133290000,229500,230500,231000,229500,2663
|
|
20241121,100800,20520885500,230500,230500,231000,230000,1988
|
|
20241121,100700,20062722000,230500,231000,231500,230500,664
|
|
20241121,100600,19909500000,231500,231000,231500,231000,848
|
|
20241121,100500,19713596500,231000,231000,231500,231000,361
|
|
20241121,100400,19630188500,231000,232000,232000,231000,414
|
|
20241121,100300,19534385000,231500,231500,232000,231500,379
|
|
20241121,100200,19446644000,231500,232000,232500,231000,3548
|
|
20241121,100100,18624574500,232000,232500,232500,232000,901
|
|
20241121,100000,18415143500,233000,232500,233000,232500,131
|
|
20241121,095900,18384664000,233000,232500,233000,232500,525
|
|
20241121,095800,18262432500,233000,232500,233000,232500,215
|
|
20241121,095700,18212431500,232500,232500,233000,232500,273
|
|
20241121,095600,18148861000,233000,232500,233000,232500,106
|
|
20241121,095500,18124211500,233000,232500,233000,232500,706
|
|
20241121,095400,17960025500,233000,233000,233000,232500,323
|
|
20241121,095300,17884823000,233000,232000,233500,232000,864
|
|
20241121,095200,17683482000,232000,232500,232500,232000,211
|
|
20241121,095100,17634495000,232500,231500,232500,231500,712
|
|
20241121,095000,17469238000,231500,232000,232000,231500,380
|
|
20241121,094900,17381226000,231500,231500,232000,231500,569
|
|
20241121,094800,17249429500,231500,232000,232500,231500,2539
|
|
20241121,094700,16660979000,232000,232500,232500,232000,1130
|
|
20241121,094600,16398800500,232000,232500,233000,232000,649
|
|
20241121,094500,16247928000,232500,232500,232500,232500,367
|
|
20241121,094400,16162600500,232500,232500,233000,232500,143
|
|
20241121,094300,16129351000,232500,233000,233500,232500,312
|
|
20241121,094200,16056684000,233500,233000,234000,233000,1283
|
|
20241121,094100,15757217500,232500,233000,233000,232500,253
|
|
20241121,094000,15698359500,233000,233000,233500,233000,441
|
|
20241121,093900,15595579500,233000,232500,233500,232500,456
|
|
20241121,093800,15489349000,233000,232500,233000,232500,124
|
|
20241121,093700,15460506000,232500,232500,232500,232000,602
|
|
20241121,093600,15320662000,232000,232000,232500,231500,370
|
|
20241121,093500,15234835500,232000,232500,232500,231500,2228
|
|
20241121,093400,14718382000,232000,233000,233000,232000,2470
|
|
20241121,093300,14144555500,233000,232500,233000,232500,269
|
|
20241121,093200,14081978500,232500,232500,233000,232500,480
|
|
20241121,093100,13970361000,233000,233000,234000,232500,1537
|
|
20241121,093000,13612169000,233500,234500,234500,233000,2530
|
|
20241121,092900,13022084500,234000,234500,235500,234000,1422
|
|
20241121,092800,12688397500,234500,233000,235000,233000,1136
|
|
20241121,092700,12422318000,233000,232500,233000,232500,1192
|
|
20241121,092600,12144920500,232500,233000,233000,232500,578
|
|
20241121,092500,12010441000,232500,232500,233000,232500,522
|
|
20241121,092400,11888929000,232500,233500,233500,232500,1311
|
|
20241121,092300,11583562000,233000,233500,233500,233000,1322
|
|
20241121,092200,11275229500,233500,234500,234500,233500,716
|
|
20241121,092100,11107867000,234000,235000,235000,234000,554
|
|
20241121,092000,10978114000,235000,235000,235500,234000,951
|
|
20241121,091900,10755045000,235000,235000,235000,234500,1553
|
|
20241121,091800,10390269000,235000,235000,235500,235000,456
|
|
20241121,091700,10282995000,235000,236000,236500,235000,1942
|
|
20241121,091600,9825989000,236000,236000,237000,235500,1790
|
|
20241121,091500,9402938000,236000,237000,237500,235500,3463
|
|
20241121,091400,8582843500,237000,235500,237000,235500,3264
|
|
20241121,091300,7812085500,235500,235000,235500,234500,709
|
|
20241121,091200,7645422000,234500,234000,235000,234000,671
|
|
20241121,091100,7488139000,234000,235000,235000,233500,848
|
|
20241121,091000,7289550000,234500,234000,235000,233500,1324
|
|
20241121,090900,6979481000,233500,234000,234000,233000,320
|
|
20241121,090800,6904814000,233000,233000,234500,232500,2328
|
|
20241121,090700,6361558500,233000,233500,234000,233000,872
|
|
20241121,090600,6158091000,233000,234000,234500,232000,12600
|
|
20241121,090500,3215306000,234000,234500,235500,234000,1186
|
|
20241121,090400,2937180000,234500,235000,235000,234000,1318
|
|
20241121,090300,2628153000,234500,236500,237000,234500,3264
|
|
20241121,090200,1858240000,236000,234500,236500,234000,766
|
|
20241121,090100,1677934500,234000,234500,236000,233500,2558
|
|
20241121,090000,1078210000,234500,236000,236000,234000,4528
|