744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,212100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,212000,73496114500,242000,242000,242000,242000,0
|
|
20241125,211900,73496114500,242000,242000,242000,242000,0
|
|
20241125,211800,73496114500,242000,242000,242000,242000,0
|
|
20241125,211700,73496114500,242000,242000,242000,242000,0
|
|
20241125,211600,73496114500,242000,242000,242000,242000,0
|
|
20241125,211500,73496114500,242000,242000,242000,242000,0
|
|
20241125,211400,73496114500,242000,242000,242000,242000,0
|
|
20241125,211300,73496114500,242000,242000,242000,242000,0
|
|
20241125,211200,73496114500,242000,242000,242000,242000,0
|
|
20241125,211100,73496114500,242000,242000,242000,242000,0
|
|
20241125,211000,73496114500,242000,242000,242000,242000,0
|
|
20241125,210900,73496114500,242000,242000,242000,242000,0
|
|
20241125,210800,73496114500,242000,242000,242000,242000,0
|
|
20241125,210700,73496114500,242000,242000,242000,242000,0
|
|
20241125,210600,73496114500,242000,242000,242000,242000,0
|
|
20241125,210500,73496114500,242000,242000,242000,242000,0
|
|
20241125,210400,73496114500,242000,242000,242000,242000,0
|
|
20241125,210300,73496114500,242000,242000,242000,242000,0
|
|
20241125,210200,73496114500,242000,242000,242000,242000,0
|
|
20241125,210100,73496114500,242000,242000,242000,242000,0
|
|
20241125,210000,73496114500,242000,242000,242000,242000,0
|
|
20241125,205900,73496114500,242000,242000,242000,242000,0
|
|
20241125,205800,73496114500,242000,242000,242000,242000,0
|
|
20241125,205700,73496114500,242000,242000,242000,242000,0
|
|
20241125,205600,73496114500,242000,242000,242000,242000,0
|
|
20241125,205500,73496114500,242000,242000,242000,242000,0
|
|
20241125,205400,73496114500,242000,242000,242000,242000,0
|
|
20241125,205300,73496114500,242000,242000,242000,242000,0
|
|
20241125,205200,73496114500,242000,242000,242000,242000,0
|
|
20241125,205100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,205000,73496114500,242000,242000,242000,242000,0
|
|
20241125,204900,73496114500,242000,242000,242000,242000,0
|
|
20241125,204800,73496114500,242000,242000,242000,242000,0
|
|
20241125,204700,73496114500,242000,242000,242000,242000,0
|
|
20241125,204600,73496114500,242000,242000,242000,242000,0
|
|
20241125,204500,73496114500,242000,242000,242000,242000,0
|
|
20241125,204400,73496114500,242000,242000,242000,242000,0
|
|
20241125,204300,73496114500,242000,242000,242000,242000,0
|
|
20241125,204200,73496114500,242000,242000,242000,242000,0
|
|
20241125,204100,73496114500,242000,242000,242000,242000,0
|
|
20241125,204000,73496114500,242000,242000,242000,242000,0
|
|
20241125,203900,73496114500,242000,242000,242000,242000,0
|
|
20241125,203800,73496114500,242000,242000,242000,242000,0
|
|
20241125,203700,73496114500,242000,242000,242000,242000,0
|
|
20241125,203600,73496114500,242000,242000,242000,242000,0
|
|
20241125,203500,73496114500,242000,242000,242000,242000,0
|
|
20241125,203400,73496114500,242000,242000,242000,242000,0
|
|
20241125,203300,73496114500,242000,242000,242000,242000,0
|
|
20241125,203200,73496114500,242000,242000,242000,242000,0
|
|
20241125,203100,73496114500,242000,242000,242000,242000,0
|
|
20241125,203000,73496114500,242000,242000,242000,242000,0
|
|
20241125,202900,73496114500,242000,242000,242000,242000,0
|
|
20241125,202800,73496114500,242000,242000,242000,242000,0
|
|
20241125,202700,73496114500,242000,242000,242000,242000,0
|
|
20241125,202600,73496114500,242000,242000,242000,242000,0
|
|
20241125,202500,73496114500,242000,242000,242000,242000,0
|
|
20241125,202400,73496114500,242000,242000,242000,242000,0
|
|
20241125,202300,73496114500,242000,242000,242000,242000,0
|
|
20241125,202200,73496114500,242000,242000,242000,242000,0
|
|
20241125,202100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,202000,73496114500,242000,242000,242000,242000,0
|
|
20241125,201900,73496114500,242000,242000,242000,242000,0
|
|
20241125,201800,73496114500,242000,242000,242000,242000,0
|
|
20241125,201700,73496114500,242000,242000,242000,242000,0
|
|
20241125,201600,73496114500,242000,242000,242000,242000,0
|
|
20241125,201500,73496114500,242000,242000,242000,242000,0
|
|
20241125,201400,73496114500,242000,242000,242000,242000,0
|
|
20241125,201300,73496114500,242000,242000,242000,242000,0
|
|
20241125,201200,73496114500,242000,242000,242000,242000,0
|
|
20241125,201100,73496114500,242000,242000,242000,242000,0
|
|
20241125,201000,73496114500,242000,242000,242000,242000,0
|
|
20241125,200900,73496114500,242000,242000,242000,242000,0
|
|
20241125,200800,73496114500,242000,242000,242000,242000,0
|
|
20241125,200700,73496114500,242000,242000,242000,242000,0
|
|
20241125,200600,73496114500,242000,242000,242000,242000,0
|
|
20241125,200500,73496114500,242000,242000,242000,242000,0
|
|
20241125,200400,73496114500,242000,242000,242000,242000,0
|
|
20241125,200300,73496114500,242000,242000,242000,242000,0
|
|
20241125,200200,73496114500,242000,242000,242000,242000,0
|
|
20241125,200100,73496114500,242000,242000,242000,242000,0
|
|
20241125,200000,73496114500,242000,242000,242000,242000,0
|
|
20241125,195900,73496114500,242000,242000,242000,242000,0
|
|
20241125,195800,73496114500,242000,242000,242000,242000,0
|
|
20241125,195700,73496114500,242000,242000,242000,242000,0
|
|
20241125,195600,73496114500,242000,242000,242000,242000,0
|
|
20241125,195500,73496114500,242000,242000,242000,242000,0
|
|
20241125,195400,73496114500,242000,242000,242000,242000,0
|
|
20241125,195300,73496114500,242000,242000,242000,242000,0
|
|
20241125,195200,73496114500,242000,242000,242000,242000,0
|
|
20241125,195100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,195000,73496114500,242000,242000,242000,242000,0
|
|
20241125,194900,73496114500,242000,242000,242000,242000,0
|
|
20241125,194800,73496114500,242000,242000,242000,242000,0
|
|
20241125,194700,73496114500,242000,242000,242000,242000,0
|
|
20241125,194600,73496114500,242000,242000,242000,242000,0
|
|
20241125,194500,73496114500,242000,242000,242000,242000,0
|
|
20241125,194400,73496114500,242000,242000,242000,242000,0
|
|
20241125,194300,73496114500,242000,242000,242000,242000,0
|
|
20241125,194200,73496114500,242000,242000,242000,242000,0
|
|
20241125,194100,73496114500,242000,242000,242000,242000,0
|
|
20241125,194000,73496114500,242000,242000,242000,242000,0
|
|
20241125,193900,73496114500,242000,242000,242000,242000,0
|
|
20241125,193800,73496114500,242000,242000,242000,242000,0
|
|
20241125,193700,73496114500,242000,242000,242000,242000,0
|
|
20241125,193600,73496114500,242000,242000,242000,242000,0
|
|
20241125,193500,73496114500,242000,242000,242000,242000,0
|
|
20241125,193400,73496114500,242000,242000,242000,242000,0
|
|
20241125,193300,73496114500,242000,242000,242000,242000,0
|
|
20241125,193200,73496114500,242000,242000,242000,242000,0
|
|
20241125,193100,73496114500,242000,242000,242000,242000,0
|
|
20241125,193000,73496114500,242000,242000,242000,242000,0
|
|
20241125,192900,73496114500,242000,242000,242000,242000,0
|
|
20241125,192800,73496114500,242000,242000,242000,242000,0
|
|
20241125,192700,73496114500,242000,242000,242000,242000,0
|
|
20241125,192600,73496114500,242000,242000,242000,242000,0
|
|
20241125,192500,73496114500,242000,242000,242000,242000,0
|
|
20241125,192400,73496114500,242000,242000,242000,242000,0
|
|
20241125,192300,73496114500,242000,242000,242000,242000,0
|
|
20241125,192200,73496114500,242000,242000,242000,242000,0
|
|
20241125,192100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,192000,73496114500,242000,242000,242000,242000,0
|
|
20241125,191900,73496114500,242000,242000,242000,242000,0
|
|
20241125,191800,73496114500,242000,242000,242000,242000,0
|
|
20241125,191700,73496114500,242000,242000,242000,242000,0
|
|
20241125,191600,73496114500,242000,242000,242000,242000,0
|
|
20241125,191500,73496114500,242000,242000,242000,242000,0
|
|
20241125,191400,73496114500,242000,242000,242000,242000,0
|
|
20241125,191300,73496114500,242000,242000,242000,242000,0
|
|
20241125,191200,73496114500,242000,242000,242000,242000,0
|
|
20241125,191100,73496114500,242000,242000,242000,242000,0
|
|
20241125,191000,73496114500,242000,242000,242000,242000,0
|
|
20241125,190900,73496114500,242000,242000,242000,242000,0
|
|
20241125,190800,73496114500,242000,242000,242000,242000,0
|
|
20241125,190700,73496114500,242000,242000,242000,242000,0
|
|
20241125,190600,73496114500,242000,242000,242000,242000,0
|
|
20241125,190500,73496114500,242000,242000,242000,242000,0
|
|
20241125,190400,73496114500,242000,242000,242000,242000,0
|
|
20241125,190300,73496114500,242000,242000,242000,242000,0
|
|
20241125,190200,73496114500,242000,242000,242000,242000,0
|
|
20241125,190100,73496114500,242000,242000,242000,242000,0
|
|
20241125,190000,73496114500,242000,242000,242000,242000,0
|
|
20241125,185900,73496114500,242000,242000,242000,242000,0
|
|
20241125,185800,73496114500,242000,242000,242000,242000,0
|
|
20241125,185700,73496114500,242000,242000,242000,242000,0
|
|
20241125,185600,73496114500,242000,242000,242000,242000,0
|
|
20241125,185500,73496114500,242000,242000,242000,242000,0
|
|
20241125,185400,73496114500,242000,242000,242000,242000,0
|
|
20241125,185300,73496114500,242000,242000,242000,242000,0
|
|
20241125,185200,73496114500,242000,242000,242000,242000,0
|
|
20241125,185100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,185000,73496114500,242000,242000,242000,242000,0
|
|
20241125,184900,73496114500,242000,242000,242000,242000,0
|
|
20241125,184800,73496114500,242000,242000,242000,242000,0
|
|
20241125,184700,73496114500,242000,242000,242000,242000,0
|
|
20241125,184600,73496114500,242000,242000,242000,242000,0
|
|
20241125,184500,73496114500,242000,242000,242000,242000,0
|
|
20241125,184400,73496114500,242000,242000,242000,242000,0
|
|
20241125,184300,73496114500,242000,242000,242000,242000,0
|
|
20241125,184200,73496114500,242000,242000,242000,242000,0
|
|
20241125,184100,73496114500,242000,242000,242000,242000,0
|
|
20241125,184000,73496114500,242000,242000,242000,242000,0
|
|
20241125,183900,73496114500,242000,242000,242000,242000,0
|
|
20241125,183800,73496114500,242000,242000,242000,242000,0
|
|
20241125,183700,73496114500,242000,242000,242000,242000,0
|
|
20241125,183600,73496114500,242000,242000,242000,242000,0
|
|
20241125,183500,73496114500,242000,242000,242000,242000,0
|
|
20241125,183400,73496114500,242000,242000,242000,242000,0
|
|
20241125,183300,73496114500,242000,242000,242000,242000,0
|
|
20241125,183200,73496114500,242000,242000,242000,242000,0
|
|
20241125,183100,73496114500,242000,242000,242000,242000,0
|
|
20241125,183000,73496114500,242000,242000,242000,242000,0
|
|
20241125,182900,73496114500,242000,242000,242000,242000,0
|
|
20241125,182800,73496114500,242000,242000,242000,242000,0
|
|
20241125,182700,73496114500,242000,242000,242000,242000,0
|
|
20241125,182600,73496114500,242000,242000,242000,242000,0
|
|
20241125,182500,73496114500,242000,242000,242000,242000,0
|
|
20241125,182400,73496114500,242000,242000,242000,242000,0
|
|
20241125,182300,73496114500,242000,242000,242000,242000,0
|
|
20241125,182200,73496114500,242000,242000,242000,242000,0
|
|
20241125,182100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,182000,73496114500,242000,242000,242000,242000,0
|
|
20241125,181900,73496114500,242000,242000,242000,242000,0
|
|
20241125,181800,73496114500,242000,242000,242000,242000,0
|
|
20241125,181700,73496114500,242000,242000,242000,242000,0
|
|
20241125,181600,73496114500,242000,242000,242000,242000,0
|
|
20241125,181500,73496114500,242000,242000,242000,242000,0
|
|
20241125,181400,73496114500,242000,242000,242000,242000,0
|
|
20241125,181300,73496114500,242000,242000,242000,242000,0
|
|
20241125,181200,73496114500,242000,242000,242000,242000,0
|
|
20241125,181100,73496114500,242000,242000,242000,242000,0
|
|
20241125,181000,73496114500,242000,242000,242000,242000,0
|
|
20241125,180900,73496114500,242000,242000,242000,242000,0
|
|
20241125,180800,73496114500,242000,242000,242000,242000,0
|
|
20241125,180700,73496114500,242000,242000,242000,242000,0
|
|
20241125,180600,73496114500,242000,242000,242000,242000,0
|
|
20241125,180500,73496114500,242000,242000,242000,242000,0
|
|
20241125,180400,73496114500,242000,242000,242000,242000,0
|
|
20241125,180300,73496114500,242000,242000,242000,242000,0
|
|
20241125,180200,73496114500,242000,242000,242000,242000,0
|
|
20241125,180100,73496114500,242000,242000,242000,242000,0
|
|
20241125,180000,73496114500,242000,242000,242000,242000,0
|
|
20241125,175900,73496114500,242000,242000,242000,242000,0
|
|
20241125,175800,73496114500,242000,242000,242000,242000,0
|
|
20241125,175700,73496114500,242000,242000,242000,242000,0
|
|
20241125,175600,73496114500,242000,242000,242000,242000,0
|
|
20241125,175500,73496114500,242000,242000,242000,242000,0
|
|
20241125,175400,73496114500,242000,242000,242000,242000,0
|
|
20241125,175300,73496114500,242000,242000,242000,242000,0
|
|
20241125,175200,73496114500,242000,242000,242000,242000,0
|
|
20241125,175100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,175000,73496114500,242000,242000,242000,242000,0
|
|
20241125,174900,73496114500,242000,242000,242000,242000,0
|
|
20241125,174800,73496114500,242000,242000,242000,242000,0
|
|
20241125,174700,73496114500,242000,242000,242000,242000,0
|
|
20241125,174600,73496114500,242000,242000,242000,242000,0
|
|
20241125,174500,73496114500,242000,242000,242000,242000,0
|
|
20241125,174400,73496114500,242000,242000,242000,242000,0
|
|
20241125,174300,73496114500,242000,242000,242000,242000,0
|
|
20241125,174200,73496114500,242000,242000,242000,242000,0
|
|
20241125,174100,73496114500,242000,242000,242000,242000,0
|
|
20241125,174000,73496114500,242000,242000,242000,242000,0
|
|
20241125,173900,73496114500,242000,242000,242000,242000,0
|
|
20241125,173800,73496114500,242000,242000,242000,242000,0
|
|
20241125,173700,73496114500,242000,242000,242000,242000,0
|
|
20241125,173600,73496114500,242000,242000,242000,242000,0
|
|
20241125,173500,73496114500,242000,242000,242000,242000,0
|
|
20241125,173400,73496114500,242000,242000,242000,242000,0
|
|
20241125,173300,73496114500,242000,242000,242000,242000,0
|
|
20241125,173200,73496114500,242000,242000,242000,242000,0
|
|
20241125,173100,73496114500,242000,242000,242000,242000,0
|
|
20241125,173000,73496114500,242000,242000,242000,242000,0
|
|
20241125,172900,73496114500,242000,242000,242000,242000,0
|
|
20241125,172800,73496114500,242000,242000,242000,242000,0
|
|
20241125,172700,73496114500,242000,242000,242000,242000,0
|
|
20241125,172600,73496114500,242000,242000,242000,242000,0
|
|
20241125,172500,73496114500,242000,242000,242000,242000,0
|
|
20241125,172400,73496114500,242000,242000,242000,242000,0
|
|
20241125,172300,73496114500,242000,242000,242000,242000,0
|
|
20241125,172200,73496114500,242000,242000,242000,242000,0
|
|
20241125,172100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,172000,73496114500,242000,242000,242000,242000,0
|
|
20241125,171900,73496114500,242000,242000,242000,242000,0
|
|
20241125,171800,73496114500,242000,242000,242000,242000,0
|
|
20241125,171700,73496114500,242000,242000,242000,242000,0
|
|
20241125,171600,73496114500,242000,242000,242000,242000,0
|
|
20241125,171500,73496114500,242000,242000,242000,242000,0
|
|
20241125,171400,73496114500,242000,242000,242000,242000,0
|
|
20241125,171300,73496114500,242000,242000,242000,242000,0
|
|
20241125,171200,73496114500,242000,242000,242000,242000,0
|
|
20241125,171100,73496114500,242000,242000,242000,242000,0
|
|
20241125,171000,73496114500,242000,242000,242000,242000,0
|
|
20241125,170900,73496114500,242000,242000,242000,242000,0
|
|
20241125,170800,73496114500,242000,242000,242000,242000,0
|
|
20241125,170700,73496114500,242000,242000,242000,242000,0
|
|
20241125,170600,73496114500,242000,242000,242000,242000,0
|
|
20241125,170500,73496114500,242000,242000,242000,242000,0
|
|
20241125,170400,73496114500,242000,242000,242000,242000,0
|
|
20241125,170300,73496114500,242000,242000,242000,242000,0
|
|
20241125,170200,73496114500,242000,242000,242000,242000,0
|
|
20241125,170100,73496114500,242000,242000,242000,242000,0
|
|
20241125,170000,73496114500,242000,242000,242000,242000,0
|
|
20241125,165900,73496114500,242000,242000,242000,242000,0
|
|
20241125,165800,73496114500,242000,242000,242000,242000,0
|
|
20241125,165700,73496114500,242000,242000,242000,242000,0
|
|
20241125,165600,73496114500,242000,242000,242000,242000,0
|
|
20241125,165500,73496114500,242000,242000,242000,242000,0
|
|
20241125,165400,73496114500,242000,242000,242000,242000,0
|
|
20241125,165300,73496114500,242000,242000,242000,242000,0
|
|
20241125,165200,73496114500,242000,242000,242000,242000,0
|
|
20241125,165100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,165000,73496114500,242000,242000,242000,242000,0
|
|
20241125,164900,73496114500,242000,242000,242000,242000,0
|
|
20241125,164800,73496114500,242000,242000,242000,242000,0
|
|
20241125,164700,73496114500,242000,242000,242000,242000,0
|
|
20241125,164600,73496114500,242000,242000,242000,242000,0
|
|
20241125,164500,73496114500,242000,242000,242000,242000,0
|
|
20241125,164400,73496114500,242000,242000,242000,242000,0
|
|
20241125,164300,73496114500,242000,242000,242000,242000,0
|
|
20241125,164200,73496114500,242000,242000,242000,242000,0
|
|
20241125,164100,73496114500,242000,242000,242000,242000,0
|
|
20241125,164000,73496114500,242000,242000,242000,242000,0
|
|
20241125,163900,73496114500,242000,242000,242000,242000,0
|
|
20241125,163800,73496114500,242000,242000,242000,242000,0
|
|
20241125,163700,73496114500,242000,242000,242000,242000,0
|
|
20241125,163600,73496114500,242000,242000,242000,242000,0
|
|
20241125,163500,73496114500,242000,242000,242000,242000,0
|
|
20241125,163400,73496114500,242000,242000,242000,242000,0
|
|
20241125,163300,73496114500,242000,242000,242000,242000,0
|
|
20241125,163200,73496114500,242000,242000,242000,242000,0
|
|
20241125,163100,73496114500,242000,242000,242000,242000,0
|
|
20241125,163000,73496114500,242000,242000,242000,242000,0
|
|
20241125,162900,73496114500,242000,242000,242000,242000,0
|
|
20241125,162800,73496114500,242000,242000,242000,242000,0
|
|
20241125,162700,73496114500,242000,242000,242000,242000,0
|
|
20241125,162600,73496114500,242000,242000,242000,242000,0
|
|
20241125,162500,73496114500,242000,242000,242000,242000,0
|
|
20241125,162400,73496114500,242000,242000,242000,242000,0
|
|
20241125,162300,73496114500,242000,242000,242000,242000,0
|
|
20241125,162200,73496114500,242000,242000,242000,242000,0
|
|
20241125,162100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,162000,73496114500,242000,242000,242000,242000,0
|
|
20241125,161900,73496114500,242000,242000,242000,242000,0
|
|
20241125,161800,73496114500,242000,242000,242000,242000,0
|
|
20241125,161700,73496114500,242000,242000,242000,242000,0
|
|
20241125,161600,73496114500,242000,242000,242000,242000,0
|
|
20241125,161500,73496114500,242000,242000,242000,242000,0
|
|
20241125,161400,73496114500,242000,242000,242000,242000,0
|
|
20241125,161300,73496114500,242000,242000,242000,242000,0
|
|
20241125,161200,73496114500,242000,242000,242000,242000,0
|
|
20241125,161100,73496114500,242000,242000,242000,242000,0
|
|
20241125,161000,73496114500,242000,242000,242000,242000,0
|
|
20241125,160900,73496114500,242000,242000,242000,242000,0
|
|
20241125,160800,73496114500,242000,242000,242000,242000,0
|
|
20241125,160700,73496114500,242000,242000,242000,242000,0
|
|
20241125,160600,73496114500,242000,242000,242000,242000,0
|
|
20241125,160500,73496114500,242000,242000,242000,242000,0
|
|
20241125,160400,73496114500,242000,242000,242000,242000,0
|
|
20241125,160300,73496114500,242000,242000,242000,242000,0
|
|
20241125,160200,73496114500,242000,242000,242000,242000,0
|
|
20241125,160100,73496114500,242000,242000,242000,242000,0
|
|
20241125,160000,73496114500,242000,242000,242000,242000,0
|
|
20241125,155900,73496114500,242000,242000,242000,242000,0
|
|
20241125,155800,73496114500,242000,242000,242000,242000,0
|
|
20241125,155700,73496114500,242000,242000,242000,242000,0
|
|
20241125,155600,73496114500,242000,242000,242000,242000,0
|
|
20241125,155500,73496114500,242000,242000,242000,242000,0
|
|
20241125,155400,73496114500,242000,242000,242000,242000,0
|
|
20241125,155300,73496114500,242000,242000,242000,242000,0
|
|
20241125,155200,73496114500,242000,242000,242000,242000,0
|
|
20241125,155100,73496114500,242000,242000,242000,242000,35147
|
|
20241125,155000,73496114500,242000,242000,242000,242000,0
|
|
20241125,154900,73496114500,242000,242000,242000,242000,0
|
|
20241125,154800,73496114500,242000,242000,242000,242000,0
|
|
20241125,154700,73496114500,242000,242000,242000,242000,0
|
|
20241125,154600,73496114500,242000,242000,242000,242000,0
|
|
20241125,154500,73496114500,242000,242000,242000,242000,0
|
|
20241125,154400,73496114500,242000,242000,242000,242000,0
|
|
20241125,154300,73496114500,242000,242000,242000,242000,0
|
|
20241125,154200,73496114500,242000,242000,242000,242000,0
|
|
20241125,154100,73496114500,242000,242000,242000,242000,0
|
|
20241125,154000,73496114500,242000,242000,242000,242000,0
|
|
20241125,153900,73496114500,242000,242000,242000,242000,0
|
|
20241125,153800,73496114500,242000,242000,242000,242000,0
|
|
20241125,153700,73496114500,242000,242000,242000,242000,0
|
|
20241125,153600,73496114500,242000,242000,242000,242000,0
|
|
20241125,153500,73496114500,242000,242000,242000,242000,0
|
|
20241125,153400,73496114500,242000,242000,242000,242000,0
|
|
20241125,153300,73496114500,242000,242000,242000,242000,0
|
|
20241125,153200,73496114500,242000,242000,242000,242000,35147
|
|
20241125,153100,64990540500,239000,239000,239000,239000,0
|
|
20241125,153000,64990540500,239000,239000,239000,239000,0
|
|
20241125,152900,64990540500,239000,239000,239000,239000,0
|
|
20241125,152800,64990540500,239000,239000,239000,239000,0
|
|
20241125,152700,64990540500,239000,239000,239000,239000,0
|
|
20241125,152600,64990540500,239000,239000,239000,239000,0
|
|
20241125,152500,64990540500,239000,239000,239000,239000,0
|
|
20241125,152400,64990540500,239000,239000,239000,239000,0
|
|
20241125,152300,64990540500,239000,239000,239000,239000,0
|
|
20241125,152200,64990540500,239000,239000,239000,239000,0
|
|
20241125,152100,64990540500,239000,239000,239000,239000,0
|
|
20241125,152000,64990540500,239000,239000,239000,239000,0
|
|
20241125,151900,64990540500,239000,239500,240000,239000,663
|
|
20241125,151800,64831545000,239500,239000,239500,238500,1044
|
|
20241125,151700,64581778500,239000,239500,240000,239000,1164
|
|
20241125,151600,64303294500,239500,240000,240000,239000,1596
|
|
20241125,151500,63920837000,240000,239500,240000,239500,1205
|
|
20241125,151400,63631697500,239500,239500,240000,239500,1083
|
|
20241125,151300,63371916000,239500,239500,240000,239000,2216
|
|
20241125,151200,62841099000,239000,238500,239500,238000,3463
|
|
20241125,151100,62013620500,238500,238500,238500,238000,108
|
|
20241125,151000,61987886000,238500,238500,238500,238000,222
|
|
20241125,150900,61935024000,238500,238000,238500,238000,692
|
|
20241125,150800,61770173000,238500,239000,239000,238000,352
|
|
20241125,150700,61686237000,238000,239000,239000,238000,1133
|
|
20241125,150600,61416140000,239000,239000,239000,238500,176
|
|
20241125,150500,61374142000,239000,238500,239000,238500,289
|
|
20241125,150400,61305134000,238500,238500,239000,238000,928
|
|
20241125,150300,61083899500,239000,239000,239000,238500,255
|
|
20241125,150200,61023030500,238500,238500,239000,238000,979
|
|
20241125,150100,60789379000,239000,239000,239000,238500,484
|
|
20241125,150000,60673930500,239000,239000,239000,238500,398
|
|
20241125,145900,60578913000,238500,238500,239000,238500,366
|
|
20241125,145800,60491596000,239000,239500,239500,238500,517
|
|
20241125,145700,60368052000,239000,238500,239500,238500,917
|
|
20241125,145600,60148884000,239000,238500,239000,238500,247
|
|
20241125,145500,60089911500,238500,238500,239000,238500,177
|
|
20241125,145400,60047652500,238500,239000,239000,238500,179
|
|
20241125,145300,60004928500,239000,239000,239000,238500,328
|
|
20241125,145200,59926604000,238500,238500,239500,238500,166
|
|
20241125,145100,59886945000,239500,239000,239500,238500,496
|
|
20241125,145000,59768397000,239500,239000,239500,239000,138
|
|
20241125,144900,59735396500,239000,239500,239500,239000,335
|
|
20241125,144800,59655273000,239000,239000,239500,239000,416
|
|
20241125,144700,59555756000,238500,239500,239500,238500,304
|
|
20241125,144600,59483122500,239000,239000,239500,238500,967
|
|
20241125,144500,59251880500,239000,239000,239500,239000,605
|
|
20241125,144400,59107259500,239500,239500,239500,239000,237
|
|
20241125,144300,59050557500,239000,239000,239500,239000,344
|
|
20241125,144200,58968218500,239000,238500,239500,238500,1411
|
|
20241125,144100,58631076500,238500,238500,239000,238500,1026
|
|
20241125,144000,58386355500,238500,238500,239000,238500,224
|
|
20241125,143900,58332880500,238500,239000,239000,238500,168
|
|
20241125,143800,58292777000,239000,238000,239000,238000,425
|
|
20241125,143700,58191485000,238000,238500,239000,238000,959
|
|
20241125,143600,57962801500,238000,238000,238500,237500,603
|
|
20241125,143500,57819357500,238000,237500,238000,237500,255
|
|
20241125,143400,57758706500,238000,237000,238000,236500,1640
|
|
20241125,143300,57369436500,237000,236500,237000,236000,598
|
|
20241125,143200,57228035000,236000,236000,236500,236000,176
|
|
20241125,143100,57186457500,236000,236000,236500,236000,281
|
|
20241125,143000,57120094000,236000,236000,236500,236000,647
|
|
20241125,142900,56967393000,236000,236000,236500,236000,464
|
|
20241125,142800,56857704000,236500,236500,236500,236000,197
|
|
20241125,142700,56811160500,236000,236000,236500,236000,165
|
|
20241125,142600,56772205000,236000,236000,236500,236000,132
|
|
20241125,142500,56741040500,236500,236500,236500,236000,194
|
|
20241125,142400,56695232500,236500,236000,236500,236000,215
|
|
20241125,142300,56644452000,236000,236000,236500,236000,484
|
|
20241125,142200,56530206500,236000,237000,237000,236000,137
|
|
20241125,142100,56497803000,236500,236500,237000,236500,214
|
|
20241125,142000,56447185000,236500,236500,237000,236000,295
|
|
20241125,141900,56377441500,236500,237000,237000,236500,139
|
|
20241125,141800,56344558500,236500,236500,237000,236000,480
|
|
20241125,141700,56231085500,236000,236000,236500,236000,708
|
|
20241125,141600,56063917500,236000,236000,236500,236000,239
|
|
20241125,141500,56007443500,236000,236500,237000,236000,182
|
|
20241125,141400,55964393500,236500,237000,237000,236500,688
|
|
20241125,141300,55801482500,236500,236500,237000,236500,291
|
|
20241125,141200,55732565000,237000,236000,237000,236000,430
|
|
20241125,141100,55631022000,236500,236000,236500,236000,147
|
|
20241125,141000,55596286500,236000,236500,236500,236000,206
|
|
20241125,140900,55547612500,236500,237000,237000,236500,222
|
|
20241125,140800,55495102000,236500,236500,237000,236500,221
|
|
20241125,140700,55442829500,237000,236500,237000,236500,147
|
|
20241125,140600,55408047000,237000,236500,237000,236500,239
|
|
20241125,140500,55351508500,236500,237000,237000,236500,208
|
|
20241125,140400,55302274500,236500,236500,237000,236500,298
|
|
20241125,140300,55231709000,236500,236500,237000,236000,223
|
|
20241125,140200,55178907500,236000,236500,237000,236000,273
|
|
20241125,140100,55114285000,236500,236000,236500,236000,310
|
|
20241125,140000,55041004500,236500,236500,236500,236000,116
|
|
20241125,135900,55013620000,236000,236000,236000,235500,344
|
|
20241125,135800,54932521000,236000,235500,236000,235500,152
|
|
20241125,135700,54896693000,235500,235500,236000,235500,169
|
|
20241125,135600,54856872000,235500,235500,236000,235500,214
|
|
20241125,135500,54806401500,235500,235500,236000,235500,337
|
|
20241125,135400,54727017000,235500,236000,236000,235500,261
|
|
20241125,135300,54665483500,235500,236000,236500,235500,803
|
|
20241125,135200,54476022000,236000,236500,236500,236000,164
|
|
20241125,135100,54437308500,236500,236000,236500,236000,139
|
|
20241125,135000,54404494500,236000,236000,236500,236000,208
|
|
20241125,134900,54355389000,236000,236000,236500,236000,335
|
|
20241125,134800,54276298500,236000,236000,236500,236000,121
|
|
20241125,134700,54247705000,236000,236000,236500,236000,283
|
|
20241125,134600,54180914000,236500,236000,237000,236000,562
|
|
20241125,134500,54047993500,236000,236500,236500,236000,358
|
|
20241125,134400,53963495000,236000,236500,236500,236000,230
|
|
20241125,134300,53909197000,236000,236500,236500,236000,169
|
|
20241125,134200,53869298000,236500,236500,236500,236000,170
|
|
20241125,134100,53829146500,236000,236000,236500,236000,173
|
|
20241125,134000,53788303500,236000,236500,236500,236000,189
|
|
20241125,133900,53743651000,236500,236500,236500,236000,364
|
|
20241125,133800,53657667000,236500,236500,237000,236000,653
|
|
20241125,133700,53503257500,236500,236000,237000,236000,403
|
|
20241125,133600,53407907500,236000,236000,236500,236000,388
|
|
20241125,133500,53316315500,236500,236500,236500,236000,204
|
|
20241125,133400,53268113500,236000,236500,236500,236000,448
|
|
20241125,133300,53162355500,236000,236000,236500,236000,105
|
|
20241125,133200,53137571500,236500,236000,236500,236000,267
|
|
20241125,133100,53074549000,236500,236000,236500,236000,326
|
|
20241125,133000,52997509500,236000,235500,236500,235500,843
|
|
20241125,132900,52798748000,235500,236000,236500,235500,1032
|
|
20241125,132800,52555199500,235500,236000,236000,235500,279
|
|
20241125,132700,52489442500,235500,235500,236000,235500,327
|
|
20241125,132600,52412368000,235500,235500,236000,235500,187
|
|
20241125,132500,52368320500,235500,235500,236000,235500,340
|
|
20241125,132400,52288199500,235500,236500,236500,235500,1557
|
|
20241125,132300,51920835000,236500,236000,236500,236000,199
|
|
20241125,132200,51873835000,236000,236000,236500,236000,141
|
|
20241125,132100,51840546500,236000,236500,236500,236000,191
|
|
20241125,132000,51795462500,236500,236000,236500,236000,217
|
|
20241125,131900,51744224000,236000,236500,236500,236000,176
|
|
20241125,131800,51702668500,236500,236500,237000,236000,185
|
|
20241125,131700,51658918500,236500,236500,236500,236000,298
|
|
20241125,131600,51588503500,236500,237000,237000,236500,218
|
|
20241125,131500,51536936000,237000,236500,237000,236000,280
|
|
20241125,131400,51470721000,236000,236500,236500,236000,698
|
|
20241125,131300,51305951000,236500,236000,236500,236000,171
|
|
20241125,131200,51265546500,236500,236000,236500,236000,461
|
|
20241125,131100,51156546000,236500,236500,236500,236000,207
|
|
20241125,131000,51107623500,236000,236000,236500,236000,99
|
|
20241125,130900,51084254000,236500,236000,236500,236000,194
|
|
20241125,130800,51038409000,236000,236500,237000,236000,176
|
|
20241125,130700,50996801000,236500,236500,237000,236000,1366
|
|
20241125,130600,50674142500,236500,237000,237000,236500,221
|
|
20241125,130500,50621792000,236500,236500,237000,236500,707
|
|
20241125,130400,50454585500,236500,236500,237000,236500,210
|
|
20241125,130300,50404867000,237000,237000,237000,236500,1028
|
|
20241125,130200,50161726000,237000,236500,237000,236500,86
|
|
20241125,130100,50141374000,236500,237000,237000,236500,82
|
|
20241125,130000,50121953500,237000,237000,237000,236500,399
|
|
20241125,125900,50027428000,236500,237000,237000,236500,126
|
|
20241125,125800,49997581000,237000,236500,237000,236000,393
|
|
20241125,125700,49904581000,236500,237000,237000,236000,1750
|
|
20241125,125600,49490713500,237000,236500,237000,236500,113
|
|
20241125,125500,49463966500,236500,236500,237000,236500,284
|
|
20241125,125400,49396771000,236500,236500,237000,236500,211
|
|
20241125,125300,49346848000,236500,237000,237000,236500,1086
|
|
20241125,125200,49089608500,237000,237000,237500,237000,286
|
|
20241125,125100,49021819500,237000,237500,238000,237000,2280
|
|
20241125,125000,48480731000,238000,238000,238500,237500,239
|
|
20241125,124900,48423870500,238000,238000,238500,237500,206
|
|
20241125,124800,48374836500,238000,238000,238000,237500,39
|
|
20241125,124700,48365564000,238000,238000,238500,238000,602
|
|
20241125,124600,48222283500,238000,238000,238500,238000,307
|
|
20241125,124500,48149208000,238500,238500,238500,238000,82
|
|
20241125,124400,48129671000,238000,238000,238500,238000,53
|
|
20241125,124300,48117053000,238000,238500,238500,238000,63
|
|
20241125,124200,48102046500,238500,238000,238500,238000,76
|
|
20241125,124100,48083956500,238500,238500,238500,238000,117
|
|
20241125,124000,48056101000,238000,238000,238500,238000,61
|
|
20241125,123900,48041563500,238000,238000,238500,238000,35
|
|
20241125,123800,48033231000,238000,238000,238500,237500,344
|
|
20241125,123700,47951395000,238000,238500,238500,238000,48
|
|
20241125,123600,47939961000,238000,238000,238500,238000,104
|
|
20241125,123500,47915207500,238000,238500,238500,238000,359
|
|
20241125,123400,47829747500,238000,238500,239000,238000,482
|
|
20241125,123300,47714789500,238500,238500,239000,238500,40
|
|
20241125,123200,47705243500,239000,239000,239500,238500,562
|
|
20241125,123100,47570933500,238500,239500,239500,238500,550
|
|
20241125,123000,47439556000,239000,239000,239500,239000,372
|
|
20241125,122900,47350646000,239500,239000,239500,239000,137
|
|
20241125,122800,47317876500,239000,239000,239500,239000,61
|
|
20241125,122700,47303284000,239000,240000,240000,239000,92
|
|
20241125,122600,47281258500,239500,239500,240000,239000,100
|
|
20241125,122500,47257303500,239500,239500,240000,239000,61
|
|
20241125,122400,47242689500,239500,240000,240000,239500,136
|
|
20241125,122300,47210108000,239500,239500,240000,239500,77
|
|
20241125,122200,47191664500,239000,240000,240000,239000,191
|
|
20241125,122100,47145922000,239500,240000,240000,239500,137
|
|
20241125,122000,47113052500,240500,239500,240500,239500,1978
|
|
20241125,121900,46638338000,240000,239500,240000,239000,90
|
|
20241125,121800,46616782500,239500,239500,240000,239000,1122
|
|
20241125,121700,46348328500,240000,239500,240000,239000,240
|
|
20241125,121600,46290855500,239500,239500,240000,239000,1128
|
|
20241125,121500,46020705500,239500,240000,240000,239000,724
|
|
20241125,121400,45847422000,239500,239500,240000,239500,93
|
|
20241125,121300,45825143000,240000,240000,240500,239500,467
|
|
20241125,121200,45713078500,240000,240500,240500,240000,365
|
|
20241125,121100,45625321500,240500,240500,241000,240000,878
|
|
20241125,121000,45414190000,240500,241000,241000,240000,1422
|
|
20241125,120900,45072392000,241000,239000,241000,239000,3781
|
|
20241125,120800,44165054000,239000,238500,239500,238000,2510
|
|
20241125,120700,43565435000,238000,238000,238500,238000,67
|
|
20241125,120600,43549466500,238000,238000,238000,237500,1626
|
|
20241125,120500,43162491500,238000,238000,238500,238000,241
|
|
20241125,120400,43105023500,238500,238000,238500,238000,52
|
|
20241125,120300,43092637000,238500,237500,238500,237500,363
|
|
20241125,120200,43006186000,237500,237500,238000,237500,35
|
|
20241125,120100,42997870000,238000,238000,238000,237500,60
|
|
20241125,120000,42983600500,237500,237500,238000,237500,124
|
|
20241125,115900,42954146000,237500,238000,238000,237500,109
|
|
20241125,115800,42928253000,238000,237500,238000,237500,107
|
|
20241125,115700,42902831500,238000,237500,238000,237500,58
|
|
20241125,115600,42889043500,238000,237500,238500,237500,493
|
|
20241125,115500,42771906500,238000,238500,238500,237500,63
|
|
20241125,115400,42756923500,238500,238500,238500,237500,447
|
|
20241125,115300,42650653500,238500,238500,239000,238500,883
|
|
20241125,115200,42440049000,238500,238500,239000,238500,181
|
|
20241125,115100,42396801500,238500,238000,239000,238000,696
|
|
20241125,115000,42230822000,238500,238000,238500,238000,248
|
|
20241125,114900,42171714500,238000,238500,238500,238000,60
|
|
20241125,114800,42157425500,238000,237500,238500,237500,913
|
|
20241125,114700,41940127000,238000,238000,238000,237500,178
|
|
20241125,114600,41897809500,237500,237000,238000,237000,516
|
|
20241125,114500,41775273000,237500,237000,237500,237000,205
|
|
20241125,114400,41726606000,237000,237500,237500,237000,112
|
|
20241125,114300,41700031000,237000,237000,237500,237000,658
|
|
20241125,114200,41544076500,237000,237000,237500,237000,152
|
|
20241125,114100,41508038500,237000,237000,237500,236500,151
|
|
20241125,114000,41472248000,237000,237000,237500,236500,949
|
|
20241125,113900,41247337000,237000,237000,237500,237000,137
|
|
20241125,113800,41214859000,237500,237000,237500,237000,109
|
|
20241125,113700,41188999000,237500,237500,237500,237000,94
|
|
20241125,113600,41166686000,237500,237500,238000,237000,366
|
|
20241125,113500,41079757500,237500,237500,238000,237500,68
|
|
20241125,113400,41063599000,237500,237500,238000,237500,186
|
|
20241125,113300,41019420500,237500,237500,238000,237500,168
|
|
20241125,113200,40979509000,237500,237500,238000,237500,34
|
|
20241125,113100,40971427500,238000,237500,238000,237500,121
|
|
20241125,113000,40942652000,238000,237500,238000,237500,91
|
|
20241125,112900,40921011000,237500,238000,238000,237500,41
|
|
20241125,112800,40911263000,238000,237500,238000,237000,279
|
|
20241125,112700,40844976500,237500,237500,238000,237500,150
|
|
20241125,112600,40809339000,237500,238000,238000,237500,59
|
|
20241125,112500,40795313500,237500,238000,238000,237500,58
|
|
20241125,112400,40781523000,238000,237500,238000,237500,64
|
|
20241125,112300,40766311500,238000,238000,238500,237500,451
|
|
20241125,112200,40658980000,238000,237500,238500,237500,1009
|
|
20241125,112100,40418815000,238000,238000,238000,237500,73
|
|
20241125,112000,40401470500,237500,237500,238000,237500,124
|
|
20241125,111900,40372011000,237500,237500,238000,237500,314
|
|
20241125,111800,40297405500,237500,237000,238000,237000,435
|
|
20241125,111700,40194047000,237000,237500,237500,237000,394
|
|
20241125,111600,40100574500,237500,237000,237500,236500,151
|
|
20241125,111500,40064776500,237000,237000,237500,237000,245
|
|
20241125,111400,40006705000,237000,237000,237500,236500,126
|
|
20241125,111300,39976853500,236500,237000,237000,236500,187
|
|
20241125,111200,39932583500,236500,236000,237000,236000,286
|
|
20241125,111100,39864841500,236500,236500,236500,236000,126
|
|
20241125,111000,39835057500,236500,235500,236500,235500,952
|
|
20241125,110900,39610334000,235500,236500,236500,235500,2140
|
|
20241125,110800,39105711000,236000,236500,236500,236000,595
|
|
20241125,110700,38965257000,236500,236500,237000,236000,1781
|
|
20241125,110600,38544223500,236500,237500,238000,236500,5147
|
|
20241125,110500,37324199500,237500,237500,238000,237500,248
|
|
20241125,110400,37265245000,238000,237500,238000,237500,461
|
|
20241125,110300,37155641000,237500,237500,238000,237500,74
|
|
20241125,110200,37138057500,237500,237500,238000,237500,133
|
|
20241125,110100,37106430000,237500,237500,238000,237500,86
|
|
20241125,110000,37085990500,238000,238000,238000,237500,68
|
|
20241125,105900,37069820500,237500,237500,238000,237500,31
|
|
20241125,105800,37062450500,237500,237500,238000,237000,360
|
|
20241125,105700,36976925000,237500,237500,238000,237000,108
|
|
20241125,105600,36951264500,237500,237500,238000,237000,331
|
|
20241125,105500,36872681500,237000,237000,237500,237000,378
|
|
20241125,105400,36783005500,237500,237000,237500,237000,79
|
|
20241125,105300,36764257500,237500,237500,237500,237000,156
|
|
20241125,105200,36727226000,237500,237500,237500,237000,338
|
|
20241125,105100,36647061500,237500,237000,237500,237000,287
|
|
20241125,105000,36578930500,237500,237500,237500,237000,102
|
|
20241125,104900,36554714000,237500,238000,238000,237000,1175
|
|
20241125,104800,36275634000,237500,238000,238000,237500,92
|
|
20241125,104700,36253769500,237500,237500,238000,237500,76
|
|
20241125,104600,36235696500,238000,237500,238000,237500,112
|
|
20241125,104500,36209085000,237500,237500,238000,237500,169
|
|
20241125,104400,36168904500,238000,238000,238000,237500,79
|
|
20241125,104300,36150115000,237500,238000,238000,237500,917
|
|
20241125,104200,35932260500,237500,238000,238000,237000,2253
|
|
20241125,104100,35397264500,237500,238000,238500,237500,907
|
|
20241125,104000,35181461500,238500,238000,239000,238000,538
|
|
20241125,103900,35053178000,238500,238500,238500,238000,68
|
|
20241125,103800,35036979500,238500,238000,238500,238000,255
|
|
20241125,103700,34976254500,238500,238000,238500,237500,504
|
|
20241125,103600,34856272500,238000,238500,238500,238000,384
|
|
20241125,103500,34764812500,238500,238000,238500,237500,376
|
|
20241125,103400,34675341500,238000,238000,238000,237500,207
|
|
20241125,103300,34626116000,237500,238500,238500,237500,331
|
|
20241125,103200,34547330500,238000,238500,238500,238000,948
|
|
20241125,103100,34321344500,239000,238500,239000,238500,419
|
|
20241125,103000,34221234500,238500,238500,239000,238500,360
|
|
20241125,102900,34135310500,238500,238500,239000,238500,188
|
|
20241125,102800,34090447500,238500,238500,239000,238500,611
|
|
20241125,102700,33944671500,238000,238500,238500,238000,227
|
|
20241125,102600,33890541000,238000,237500,238000,237500,317
|
|
20241125,102500,33815103500,238000,238000,238000,237500,249
|
|
20241125,102400,33755868500,238000,237000,238000,237000,446
|
|
20241125,102300,33650028000,237500,237000,237500,237000,84
|
|
20241125,102200,33630104000,237000,237000,237500,237000,285
|
|
20241125,102100,33562539500,237500,237500,237500,237000,214
|
|
20241125,102000,33511746500,237500,237500,237500,237000,145
|
|
20241125,101900,33477321000,237500,237500,238000,237000,288
|
|
20241125,101800,33408955000,237000,237500,238000,237000,169
|
|
20241125,101700,33368816000,238000,237000,238000,237000,71
|
|
20241125,101600,33351954000,237500,237500,237500,237000,274
|
|
20241125,101500,33286990500,237000,238000,238000,237000,420
|
|
20241125,101400,33187144500,237500,237500,238500,237500,289
|
|
20241125,101300,33118332000,238500,238000,238500,237500,720
|
|
20241125,101200,32946920000,238000,238000,238000,237500,103
|
|
20241125,101100,32922449500,238000,237500,238000,237500,17
|
|
20241125,101000,32918409000,238000,237500,238000,237000,778
|
|
20241125,100900,32733843000,237000,237000,237500,237000,823
|
|
20241125,100800,32538785000,237000,237000,237500,237000,409
|
|
20241125,100700,32441831500,237000,237000,237500,237000,120
|
|
20241125,100600,32413382000,237000,237500,237500,237000,211
|
|
20241125,100500,32363356000,237500,237500,237500,237000,94
|
|
20241125,100400,32341068000,237500,237500,237500,237000,195
|
|
20241125,100300,32294837500,237500,237500,237500,237000,418
|
|
20241125,100200,32195680500,237000,238000,238000,237000,168
|
|
20241125,100100,32155773500,237500,238000,238000,237000,963
|
|
20241125,100000,31926887000,238000,238000,238000,237500,103
|
|
20241125,095900,31902397000,238000,237500,238000,237000,282
|
|
20241125,095800,31835374500,237000,237500,238000,237000,513
|
|
20241125,095700,31713591500,238000,236500,238000,236500,710
|
|
20241125,095600,31545231000,236500,236500,237000,236500,235
|
|
20241125,095500,31489627500,237000,237000,237500,236500,1404
|
|
20241125,095400,31157192000,237000,237000,237500,237000,718
|
|
20241125,095300,30987015500,237000,237500,237500,236500,1092
|
|
20241125,095200,30728254500,237500,238000,238000,237000,353
|
|
20241125,095100,30644479000,237500,237500,238000,237000,353
|
|
20241125,095000,30560604500,237000,237500,237500,237000,674
|
|
20241125,094900,30400829000,237500,238000,238500,237000,1323
|
|
20241125,094800,30086482000,238500,238000,238500,238000,673
|
|
20241125,094700,29926200500,237500,237000,238500,237000,349
|
|
20241125,094600,29843173000,237000,237000,237500,236000,4092
|
|
20241125,094500,28874412000,237000,238000,238500,237000,2128
|
|
20241125,094400,28368891500,238500,238500,238500,238000,134
|
|
20241125,094300,28336954000,238500,238500,239500,238000,1007
|
|
20241125,094200,28096511500,238500,239000,239000,238000,1170
|
|
20241125,094100,27817422500,239000,238000,239500,238000,507
|
|
20241125,094000,27696214500,238500,238000,238500,237500,563
|
|
20241125,093900,27562263000,237500,238000,238500,237500,954
|
|
20241125,093800,27335404500,238000,238000,238000,237500,796
|
|
20241125,093700,27145976000,238000,239000,239000,237500,3339
|
|
20241125,093600,26350486500,238500,239000,239500,238500,826
|
|
20241125,093500,26153062000,239500,240000,240000,238500,1171
|
|
20241125,093400,25872970000,240000,241000,241500,240000,2258
|
|
20241125,093300,25330028000,240500,241500,241500,240500,610
|
|
20241125,093200,25183222500,240500,244000,244000,240500,5120
|
|
20241125,093100,23941669500,244000,243000,244500,242500,5377
|
|
20241125,093000,22633159000,243000,241500,243000,241000,5578
|
|
20241125,092900,21281732000,241500,241000,241500,240500,2778
|
|
20241125,092800,20612192000,241000,239000,241000,239000,2363
|
|
20241125,092700,20044453500,239000,238500,239500,238000,1287
|
|
20241125,092600,19737451500,238000,239000,239000,238000,2095
|
|
20241125,092500,19237589500,239000,239000,239500,238000,1832
|
|
20241125,092400,18800269500,239500,241000,241000,238500,5463
|
|
20241125,092300,17489529500,241000,240000,241000,239500,2717
|
|
20241125,092200,16835458500,240000,240000,241000,239500,3047
|
|
20241125,092100,16103928500,239500,239000,240000,238500,1452
|
|
20241125,092000,15756470000,239000,238500,239500,238500,697
|
|
20241125,091900,15589904500,239000,237500,240000,237500,3158
|
|
20241125,091800,14836345000,238000,239000,239500,237500,2475
|
|
20241125,091700,14245511000,239000,238500,239000,238500,659
|
|
20241125,091600,14088230000,238000,238000,239000,237500,772
|
|
20241125,091500,13904255500,238000,238000,238500,237500,1058
|
|
20241125,091400,13652495000,238500,238000,239000,238000,754
|
|
20241125,091300,13472644000,238000,238000,239000,237500,2752
|
|
20241125,091200,12816395500,238000,238000,238000,237000,1112
|
|
20241125,091100,12552203500,237500,237000,239000,236500,1827
|
|
20241125,091000,12117916000,237000,235500,237500,235000,2585
|
|
20241125,090900,11508658500,235500,236500,237000,235000,3328
|
|
20241125,090800,10723324500,237000,236500,237500,236500,606
|
|
20241125,090700,10579744500,237000,239000,239500,235000,6330
|
|
20241125,090600,9077920500,239500,238000,239500,237500,2086
|
|
20241125,090500,8580999000,238000,240000,240500,238000,4186
|
|
20241125,090400,7580210500,240000,242000,243500,240000,8314
|
|
20241125,090300,5567289000,242500,240500,242500,240000,6069
|
|
20241125,090200,4102720000,240000,241000,241000,239500,2425
|
|
20241125,090100,3520300500,241000,238000,241000,238000,3108
|
|
20241125,090000,2774950000,238000,240000,241000,237000,11541
|