743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,212000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,211900,76955490500,228500,228500,228500,228500,0
|
|
20241126,211800,76955490500,228500,228500,228500,228500,0
|
|
20241126,211700,76955490500,228500,228500,228500,228500,0
|
|
20241126,211600,76955490500,228500,228500,228500,228500,0
|
|
20241126,211500,76955490500,228500,228500,228500,228500,0
|
|
20241126,211400,76955490500,228500,228500,228500,228500,0
|
|
20241126,211300,76955490500,228500,228500,228500,228500,0
|
|
20241126,211200,76955490500,228500,228500,228500,228500,0
|
|
20241126,211100,76955490500,228500,228500,228500,228500,0
|
|
20241126,211000,76955490500,228500,228500,228500,228500,0
|
|
20241126,210900,76955490500,228500,228500,228500,228500,0
|
|
20241126,210800,76955490500,228500,228500,228500,228500,0
|
|
20241126,210700,76955490500,228500,228500,228500,228500,0
|
|
20241126,210600,76955490500,228500,228500,228500,228500,0
|
|
20241126,210500,76955490500,228500,228500,228500,228500,0
|
|
20241126,210400,76955490500,228500,228500,228500,228500,0
|
|
20241126,210300,76955490500,228500,228500,228500,228500,0
|
|
20241126,210200,76955490500,228500,228500,228500,228500,0
|
|
20241126,210100,76955490500,228500,228500,228500,228500,0
|
|
20241126,210000,76955490500,228500,228500,228500,228500,0
|
|
20241126,205900,76955490500,228500,228500,228500,228500,0
|
|
20241126,205800,76955490500,228500,228500,228500,228500,0
|
|
20241126,205700,76955490500,228500,228500,228500,228500,0
|
|
20241126,205600,76955490500,228500,228500,228500,228500,0
|
|
20241126,205500,76955490500,228500,228500,228500,228500,0
|
|
20241126,205400,76955490500,228500,228500,228500,228500,0
|
|
20241126,205300,76955490500,228500,228500,228500,228500,0
|
|
20241126,205200,76955490500,228500,228500,228500,228500,0
|
|
20241126,205100,76955490500,228500,228500,228500,228500,0
|
|
20241126,205000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,204900,76955490500,228500,228500,228500,228500,0
|
|
20241126,204800,76955490500,228500,228500,228500,228500,0
|
|
20241126,204700,76955490500,228500,228500,228500,228500,0
|
|
20241126,204600,76955490500,228500,228500,228500,228500,0
|
|
20241126,204500,76955490500,228500,228500,228500,228500,0
|
|
20241126,204400,76955490500,228500,228500,228500,228500,0
|
|
20241126,204300,76955490500,228500,228500,228500,228500,0
|
|
20241126,204200,76955490500,228500,228500,228500,228500,0
|
|
20241126,204100,76955490500,228500,228500,228500,228500,0
|
|
20241126,204000,76955490500,228500,228500,228500,228500,0
|
|
20241126,203900,76955490500,228500,228500,228500,228500,0
|
|
20241126,203800,76955490500,228500,228500,228500,228500,0
|
|
20241126,203700,76955490500,228500,228500,228500,228500,0
|
|
20241126,203600,76955490500,228500,228500,228500,228500,0
|
|
20241126,203500,76955490500,228500,228500,228500,228500,0
|
|
20241126,203400,76955490500,228500,228500,228500,228500,0
|
|
20241126,203300,76955490500,228500,228500,228500,228500,0
|
|
20241126,203200,76955490500,228500,228500,228500,228500,0
|
|
20241126,203100,76955490500,228500,228500,228500,228500,0
|
|
20241126,203000,76955490500,228500,228500,228500,228500,0
|
|
20241126,202900,76955490500,228500,228500,228500,228500,0
|
|
20241126,202800,76955490500,228500,228500,228500,228500,0
|
|
20241126,202700,76955490500,228500,228500,228500,228500,0
|
|
20241126,202600,76955490500,228500,228500,228500,228500,0
|
|
20241126,202500,76955490500,228500,228500,228500,228500,0
|
|
20241126,202400,76955490500,228500,228500,228500,228500,0
|
|
20241126,202300,76955490500,228500,228500,228500,228500,0
|
|
20241126,202200,76955490500,228500,228500,228500,228500,0
|
|
20241126,202100,76955490500,228500,228500,228500,228500,0
|
|
20241126,202000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,201900,76955490500,228500,228500,228500,228500,0
|
|
20241126,201800,76955490500,228500,228500,228500,228500,0
|
|
20241126,201700,76955490500,228500,228500,228500,228500,0
|
|
20241126,201600,76955490500,228500,228500,228500,228500,0
|
|
20241126,201500,76955490500,228500,228500,228500,228500,0
|
|
20241126,201400,76955490500,228500,228500,228500,228500,0
|
|
20241126,201300,76955490500,228500,228500,228500,228500,0
|
|
20241126,201200,76955490500,228500,228500,228500,228500,0
|
|
20241126,201100,76955490500,228500,228500,228500,228500,0
|
|
20241126,201000,76955490500,228500,228500,228500,228500,0
|
|
20241126,200900,76955490500,228500,228500,228500,228500,0
|
|
20241126,200800,76955490500,228500,228500,228500,228500,0
|
|
20241126,200700,76955490500,228500,228500,228500,228500,0
|
|
20241126,200600,76955490500,228500,228500,228500,228500,0
|
|
20241126,200500,76955490500,228500,228500,228500,228500,0
|
|
20241126,200400,76955490500,228500,228500,228500,228500,0
|
|
20241126,200300,76955490500,228500,228500,228500,228500,0
|
|
20241126,200200,76955490500,228500,228500,228500,228500,0
|
|
20241126,200100,76955490500,228500,228500,228500,228500,0
|
|
20241126,200000,76955490500,228500,228500,228500,228500,0
|
|
20241126,195900,76955490500,228500,228500,228500,228500,0
|
|
20241126,195800,76955490500,228500,228500,228500,228500,0
|
|
20241126,195700,76955490500,228500,228500,228500,228500,0
|
|
20241126,195600,76955490500,228500,228500,228500,228500,0
|
|
20241126,195500,76955490500,228500,228500,228500,228500,0
|
|
20241126,195400,76955490500,228500,228500,228500,228500,0
|
|
20241126,195300,76955490500,228500,228500,228500,228500,0
|
|
20241126,195200,76955490500,228500,228500,228500,228500,0
|
|
20241126,195100,76955490500,228500,228500,228500,228500,0
|
|
20241126,195000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,194900,76955490500,228500,228500,228500,228500,0
|
|
20241126,194800,76955490500,228500,228500,228500,228500,0
|
|
20241126,194700,76955490500,228500,228500,228500,228500,0
|
|
20241126,194600,76955490500,228500,228500,228500,228500,0
|
|
20241126,194500,76955490500,228500,228500,228500,228500,0
|
|
20241126,194400,76955490500,228500,228500,228500,228500,0
|
|
20241126,194300,76955490500,228500,228500,228500,228500,0
|
|
20241126,194200,76955490500,228500,228500,228500,228500,0
|
|
20241126,194100,76955490500,228500,228500,228500,228500,0
|
|
20241126,194000,76955490500,228500,228500,228500,228500,0
|
|
20241126,193900,76955490500,228500,228500,228500,228500,0
|
|
20241126,193800,76955490500,228500,228500,228500,228500,0
|
|
20241126,193700,76955490500,228500,228500,228500,228500,0
|
|
20241126,193600,76955490500,228500,228500,228500,228500,0
|
|
20241126,193500,76955490500,228500,228500,228500,228500,0
|
|
20241126,193400,76955490500,228500,228500,228500,228500,0
|
|
20241126,193300,76955490500,228500,228500,228500,228500,0
|
|
20241126,193200,76955490500,228500,228500,228500,228500,0
|
|
20241126,193100,76955490500,228500,228500,228500,228500,0
|
|
20241126,193000,76955490500,228500,228500,228500,228500,0
|
|
20241126,192900,76955490500,228500,228500,228500,228500,0
|
|
20241126,192800,76955490500,228500,228500,228500,228500,0
|
|
20241126,192700,76955490500,228500,228500,228500,228500,0
|
|
20241126,192600,76955490500,228500,228500,228500,228500,0
|
|
20241126,192500,76955490500,228500,228500,228500,228500,0
|
|
20241126,192400,76955490500,228500,228500,228500,228500,0
|
|
20241126,192300,76955490500,228500,228500,228500,228500,0
|
|
20241126,192200,76955490500,228500,228500,228500,228500,0
|
|
20241126,192100,76955490500,228500,228500,228500,228500,0
|
|
20241126,192000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,191900,76955490500,228500,228500,228500,228500,0
|
|
20241126,191800,76955490500,228500,228500,228500,228500,0
|
|
20241126,191700,76955490500,228500,228500,228500,228500,0
|
|
20241126,191600,76955490500,228500,228500,228500,228500,0
|
|
20241126,191500,76955490500,228500,228500,228500,228500,0
|
|
20241126,191400,76955490500,228500,228500,228500,228500,0
|
|
20241126,191300,76955490500,228500,228500,228500,228500,0
|
|
20241126,191200,76955490500,228500,228500,228500,228500,0
|
|
20241126,191100,76955490500,228500,228500,228500,228500,0
|
|
20241126,191000,76955490500,228500,228500,228500,228500,0
|
|
20241126,190900,76955490500,228500,228500,228500,228500,0
|
|
20241126,190800,76955490500,228500,228500,228500,228500,0
|
|
20241126,190700,76955490500,228500,228500,228500,228500,0
|
|
20241126,190600,76955490500,228500,228500,228500,228500,0
|
|
20241126,190500,76955490500,228500,228500,228500,228500,0
|
|
20241126,190400,76955490500,228500,228500,228500,228500,0
|
|
20241126,190300,76955490500,228500,228500,228500,228500,0
|
|
20241126,190200,76955490500,228500,228500,228500,228500,0
|
|
20241126,190100,76955490500,228500,228500,228500,228500,0
|
|
20241126,190000,76955490500,228500,228500,228500,228500,0
|
|
20241126,185900,76955490500,228500,228500,228500,228500,0
|
|
20241126,185800,76955490500,228500,228500,228500,228500,0
|
|
20241126,185700,76955490500,228500,228500,228500,228500,0
|
|
20241126,185600,76955490500,228500,228500,228500,228500,0
|
|
20241126,185500,76955490500,228500,228500,228500,228500,0
|
|
20241126,185400,76955490500,228500,228500,228500,228500,0
|
|
20241126,185300,76955490500,228500,228500,228500,228500,0
|
|
20241126,185200,76955490500,228500,228500,228500,228500,0
|
|
20241126,185100,76955490500,228500,228500,228500,228500,0
|
|
20241126,185000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,184900,76955490500,228500,228500,228500,228500,0
|
|
20241126,184800,76955490500,228500,228500,228500,228500,0
|
|
20241126,184700,76955490500,228500,228500,228500,228500,0
|
|
20241126,184600,76955490500,228500,228500,228500,228500,0
|
|
20241126,184500,76955490500,228500,228500,228500,228500,0
|
|
20241126,184400,76955490500,228500,228500,228500,228500,0
|
|
20241126,184300,76955490500,228500,228500,228500,228500,0
|
|
20241126,184200,76955490500,228500,228500,228500,228500,0
|
|
20241126,184100,76955490500,228500,228500,228500,228500,0
|
|
20241126,184000,76955490500,228500,228500,228500,228500,0
|
|
20241126,183900,76955490500,228500,228500,228500,228500,0
|
|
20241126,183800,76955490500,228500,228500,228500,228500,0
|
|
20241126,183700,76955490500,228500,228500,228500,228500,0
|
|
20241126,183600,76955490500,228500,228500,228500,228500,0
|
|
20241126,183500,76955490500,228500,228500,228500,228500,0
|
|
20241126,183400,76955490500,228500,228500,228500,228500,0
|
|
20241126,183300,76955490500,228500,228500,228500,228500,0
|
|
20241126,183200,76955490500,228500,228500,228500,228500,0
|
|
20241126,183100,76955490500,228500,228500,228500,228500,0
|
|
20241126,183000,76955490500,228500,228500,228500,228500,0
|
|
20241126,182900,76955490500,228500,228500,228500,228500,0
|
|
20241126,182800,76955490500,228500,228500,228500,228500,0
|
|
20241126,182700,76955490500,228500,228500,228500,228500,0
|
|
20241126,182600,76955490500,228500,228500,228500,228500,0
|
|
20241126,182500,76955490500,228500,228500,228500,228500,0
|
|
20241126,182400,76955490500,228500,228500,228500,228500,0
|
|
20241126,182300,76955490500,228500,228500,228500,228500,0
|
|
20241126,182200,76955490500,228500,228500,228500,228500,0
|
|
20241126,182100,76955490500,228500,228500,228500,228500,0
|
|
20241126,182000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,181900,76955490500,228500,228500,228500,228500,0
|
|
20241126,181800,76955490500,228500,228500,228500,228500,0
|
|
20241126,181700,76955490500,228500,228500,228500,228500,0
|
|
20241126,181600,76955490500,228500,228500,228500,228500,0
|
|
20241126,181500,76955490500,228500,228500,228500,228500,0
|
|
20241126,181400,76955490500,228500,228500,228500,228500,0
|
|
20241126,181300,76955490500,228500,228500,228500,228500,0
|
|
20241126,181200,76955490500,228500,228500,228500,228500,0
|
|
20241126,181100,76955490500,228500,228500,228500,228500,0
|
|
20241126,181000,76955490500,228500,228500,228500,228500,0
|
|
20241126,180900,76955490500,228500,228500,228500,228500,0
|
|
20241126,180800,76955490500,228500,228500,228500,228500,0
|
|
20241126,180700,76955490500,228500,228500,228500,228500,0
|
|
20241126,180600,76955490500,228500,228500,228500,228500,0
|
|
20241126,180500,76955490500,228500,228500,228500,228500,0
|
|
20241126,180400,76955490500,228500,228500,228500,228500,0
|
|
20241126,180300,76955490500,228500,228500,228500,228500,0
|
|
20241126,180200,76955490500,228500,228500,228500,228500,0
|
|
20241126,180100,76955490500,228500,228500,228500,228500,0
|
|
20241126,180000,76955490500,228500,228500,228500,228500,0
|
|
20241126,175900,76955490500,228500,228500,228500,228500,0
|
|
20241126,175800,76955490500,228500,228500,228500,228500,0
|
|
20241126,175700,76955490500,228500,228500,228500,228500,0
|
|
20241126,175600,76955490500,228500,228500,228500,228500,0
|
|
20241126,175500,76955490500,228500,228500,228500,228500,0
|
|
20241126,175400,76955490500,228500,228500,228500,228500,0
|
|
20241126,175300,76955490500,228500,228500,228500,228500,0
|
|
20241126,175200,76955490500,228500,228500,228500,228500,0
|
|
20241126,175100,76955490500,228500,228500,228500,228500,0
|
|
20241126,175000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,174900,76955490500,228500,228500,228500,228500,0
|
|
20241126,174800,76955490500,228500,228500,228500,228500,0
|
|
20241126,174700,76955490500,228500,228500,228500,228500,0
|
|
20241126,174600,76955490500,228500,228500,228500,228500,0
|
|
20241126,174500,76955490500,228500,228500,228500,228500,0
|
|
20241126,174400,76955490500,228500,228500,228500,228500,0
|
|
20241126,174300,76955490500,228500,228500,228500,228500,0
|
|
20241126,174200,76955490500,228500,228500,228500,228500,0
|
|
20241126,174100,76955490500,228500,228500,228500,228500,0
|
|
20241126,174000,76955490500,228500,228500,228500,228500,0
|
|
20241126,173900,76955490500,228500,228500,228500,228500,0
|
|
20241126,173800,76955490500,228500,228500,228500,228500,0
|
|
20241126,173700,76955490500,228500,228500,228500,228500,0
|
|
20241126,173600,76955490500,228500,228500,228500,228500,0
|
|
20241126,173500,76955490500,228500,228500,228500,228500,0
|
|
20241126,173400,76955490500,228500,228500,228500,228500,0
|
|
20241126,173300,76955490500,228500,228500,228500,228500,0
|
|
20241126,173200,76955490500,228500,228500,228500,228500,0
|
|
20241126,173100,76955490500,228500,228500,228500,228500,0
|
|
20241126,173000,76955490500,228500,228500,228500,228500,0
|
|
20241126,172900,76955490500,228500,228500,228500,228500,0
|
|
20241126,172800,76955490500,228500,228500,228500,228500,0
|
|
20241126,172700,76955490500,228500,228500,228500,228500,0
|
|
20241126,172600,76955490500,228500,228500,228500,228500,0
|
|
20241126,172500,76955490500,228500,228500,228500,228500,0
|
|
20241126,172400,76955490500,228500,228500,228500,228500,0
|
|
20241126,172300,76955490500,228500,228500,228500,228500,0
|
|
20241126,172200,76955490500,228500,228500,228500,228500,0
|
|
20241126,172100,76955490500,228500,228500,228500,228500,0
|
|
20241126,172000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,171900,76955490500,228500,228500,228500,228500,0
|
|
20241126,171800,76955490500,228500,228500,228500,228500,0
|
|
20241126,171700,76955490500,228500,228500,228500,228500,0
|
|
20241126,171600,76955490500,228500,228500,228500,228500,0
|
|
20241126,171500,76955490500,228500,228500,228500,228500,0
|
|
20241126,171400,76955490500,228500,228500,228500,228500,0
|
|
20241126,171300,76955490500,228500,228500,228500,228500,0
|
|
20241126,171200,76955490500,228500,228500,228500,228500,0
|
|
20241126,171100,76955490500,228500,228500,228500,228500,0
|
|
20241126,171000,76955490500,228500,228500,228500,228500,0
|
|
20241126,170900,76955490500,228500,228500,228500,228500,0
|
|
20241126,170800,76955490500,228500,228500,228500,228500,0
|
|
20241126,170700,76955490500,228500,228500,228500,228500,0
|
|
20241126,170600,76955490500,228500,228500,228500,228500,0
|
|
20241126,170500,76955490500,228500,228500,228500,228500,0
|
|
20241126,170400,76955490500,228500,228500,228500,228500,0
|
|
20241126,170300,76955490500,228500,228500,228500,228500,0
|
|
20241126,170200,76955490500,228500,228500,228500,228500,0
|
|
20241126,170100,76955490500,228500,228500,228500,228500,0
|
|
20241126,170000,76955490500,228500,228500,228500,228500,0
|
|
20241126,165900,76955490500,228500,228500,228500,228500,0
|
|
20241126,165800,76955490500,228500,228500,228500,228500,0
|
|
20241126,165700,76955490500,228500,228500,228500,228500,0
|
|
20241126,165600,76955490500,228500,228500,228500,228500,0
|
|
20241126,165500,76955490500,228500,228500,228500,228500,0
|
|
20241126,165400,76955490500,228500,228500,228500,228500,0
|
|
20241126,165300,76955490500,228500,228500,228500,228500,0
|
|
20241126,165200,76955490500,228500,228500,228500,228500,0
|
|
20241126,165100,76955490500,228500,228500,228500,228500,0
|
|
20241126,165000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,164900,76955490500,228500,228500,228500,228500,0
|
|
20241126,164800,76955490500,228500,228500,228500,228500,0
|
|
20241126,164700,76955490500,228500,228500,228500,228500,0
|
|
20241126,164600,76955490500,228500,228500,228500,228500,0
|
|
20241126,164500,76955490500,228500,228500,228500,228500,0
|
|
20241126,164400,76955490500,228500,228500,228500,228500,0
|
|
20241126,164300,76955490500,228500,228500,228500,228500,0
|
|
20241126,164200,76955490500,228500,228500,228500,228500,0
|
|
20241126,164100,76955490500,228500,228500,228500,228500,0
|
|
20241126,164000,76955490500,228500,228500,228500,228500,0
|
|
20241126,163900,76955490500,228500,228500,228500,228500,0
|
|
20241126,163800,76955490500,228500,228500,228500,228500,0
|
|
20241126,163700,76955490500,228500,228500,228500,228500,0
|
|
20241126,163600,76955490500,228500,228500,228500,228500,0
|
|
20241126,163500,76955490500,228500,228500,228500,228500,0
|
|
20241126,163400,76955490500,228500,228500,228500,228500,0
|
|
20241126,163300,76955490500,228500,228500,228500,228500,0
|
|
20241126,163200,76955490500,228500,228500,228500,228500,0
|
|
20241126,163100,76955490500,228500,228500,228500,228500,0
|
|
20241126,163000,76955490500,228500,228500,228500,228500,0
|
|
20241126,162900,76955490500,228500,228500,228500,228500,0
|
|
20241126,162800,76955490500,228500,228500,228500,228500,0
|
|
20241126,162700,76955490500,228500,228500,228500,228500,0
|
|
20241126,162600,76955490500,228500,228500,228500,228500,0
|
|
20241126,162500,76955490500,228500,228500,228500,228500,0
|
|
20241126,162400,76955490500,228500,228500,228500,228500,0
|
|
20241126,162300,76955490500,228500,228500,228500,228500,0
|
|
20241126,162200,76955490500,228500,228500,228500,228500,0
|
|
20241126,162100,76955490500,228500,228500,228500,228500,0
|
|
20241126,162000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,161900,76955490500,228500,228500,228500,228500,0
|
|
20241126,161800,76955490500,228500,228500,228500,228500,0
|
|
20241126,161700,76955490500,228500,228500,228500,228500,0
|
|
20241126,161600,76955490500,228500,228500,228500,228500,0
|
|
20241126,161500,76955490500,228500,228500,228500,228500,0
|
|
20241126,161400,76955490500,228500,228500,228500,228500,0
|
|
20241126,161300,76955490500,228500,228500,228500,228500,0
|
|
20241126,161200,76955490500,228500,228500,228500,228500,0
|
|
20241126,161100,76955490500,228500,228500,228500,228500,0
|
|
20241126,161000,76955490500,228500,228500,228500,228500,0
|
|
20241126,160900,76955490500,228500,228500,228500,228500,0
|
|
20241126,160800,76955490500,228500,228500,228500,228500,0
|
|
20241126,160700,76955490500,228500,228500,228500,228500,0
|
|
20241126,160600,76955490500,228500,228500,228500,228500,0
|
|
20241126,160500,76955490500,228500,228500,228500,228500,0
|
|
20241126,160400,76955490500,228500,228500,228500,228500,0
|
|
20241126,160300,76955490500,228500,228500,228500,228500,0
|
|
20241126,160200,76955490500,228500,228500,228500,228500,0
|
|
20241126,160100,76955490500,228500,228500,228500,228500,0
|
|
20241126,160000,76955490500,228500,228500,228500,228500,0
|
|
20241126,155900,76955490500,228500,228500,228500,228500,0
|
|
20241126,155800,76955490500,228500,228500,228500,228500,0
|
|
20241126,155700,76955490500,228500,228500,228500,228500,0
|
|
20241126,155600,76955490500,228500,228500,228500,228500,0
|
|
20241126,155500,76955490500,228500,228500,228500,228500,0
|
|
20241126,155400,76955490500,228500,228500,228500,228500,0
|
|
20241126,155300,76955490500,228500,228500,228500,228500,0
|
|
20241126,155200,76955490500,228500,228500,228500,228500,0
|
|
20241126,155100,76955490500,228500,228500,228500,228500,0
|
|
20241126,155000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,154900,76955490500,228500,228500,228500,228500,0
|
|
20241126,154800,76955490500,228500,228500,228500,228500,0
|
|
20241126,154700,76955490500,228500,228500,228500,228500,0
|
|
20241126,154600,76955490500,228500,228500,228500,228500,0
|
|
20241126,154500,76955490500,228500,228500,228500,228500,0
|
|
20241126,154400,76955490500,228500,228500,228500,228500,0
|
|
20241126,154300,76955490500,228500,228500,228500,228500,0
|
|
20241126,154200,76955490500,228500,228500,228500,228500,0
|
|
20241126,154100,76955490500,228500,228500,228500,228500,0
|
|
20241126,154000,76955490500,228500,228500,228500,228500,0
|
|
20241126,153900,76955490500,228500,228500,228500,228500,0
|
|
20241126,153800,76955490500,228500,228500,228500,228500,0
|
|
20241126,153700,76955490500,228500,228500,228500,228500,0
|
|
20241126,153600,76955490500,228500,228500,228500,228500,0
|
|
20241126,153500,76955490500,228500,228500,228500,228500,0
|
|
20241126,153400,76955490500,228500,228500,228500,228500,0
|
|
20241126,153300,76955490500,228500,228500,228500,228500,0
|
|
20241126,153200,76955490500,228500,228500,228500,228500,0
|
|
20241126,153100,76955490500,228500,228500,228500,228500,0
|
|
20241126,153000,76955490500,228500,228500,228500,228500,12686
|
|
20241126,152900,74056739500,228500,228500,228500,228500,0
|
|
20241126,152800,74056739500,228500,228500,228500,228500,0
|
|
20241126,152700,74056739500,228500,228500,228500,228500,0
|
|
20241126,152600,74056739500,228500,228500,228500,228500,0
|
|
20241126,152500,74056739500,228500,228500,228500,228500,0
|
|
20241126,152400,74056739500,228500,228500,228500,228500,0
|
|
20241126,152300,74056739500,228500,228500,228500,228500,0
|
|
20241126,152200,74056739500,228500,228500,228500,228500,0
|
|
20241126,152100,74056739500,228500,228500,228500,228500,0
|
|
20241126,152000,74056739500,228500,228500,228500,228500,0
|
|
20241126,151900,74056739500,228500,229500,229500,228500,1410
|
|
20241126,151800,73733838500,229500,230000,230000,228500,1903
|
|
20241126,151700,73297445500,229500,229500,230000,229500,834
|
|
20241126,151600,73105753000,229500,228500,230000,228500,2719
|
|
20241126,151500,72482627500,229000,228500,229000,228000,2059
|
|
20241126,151400,72012155500,228500,228500,229000,228000,990
|
|
20241126,151300,71785961000,228500,228000,229000,228000,775
|
|
20241126,151200,71608847000,229000,228500,229000,228000,1992
|
|
20241126,151100,71153705000,228500,229000,229500,228500,1594
|
|
20241126,151000,70788824500,229000,229000,229500,229000,688
|
|
20241126,150900,70631197500,229000,229000,229500,229000,476
|
|
20241126,150800,70522094500,228500,229500,229500,228500,1800
|
|
20241126,150700,70109910000,229500,229000,229500,229000,1422
|
|
20241126,150600,69784020000,229000,229500,230000,229000,1227
|
|
20241126,150500,69502606000,230000,229500,230000,229000,1264
|
|
20241126,150400,69212447000,229500,229500,230000,229000,555
|
|
20241126,150300,69084956500,229500,230000,230000,229000,841
|
|
20241126,150200,68891913500,229500,229500,230000,229000,530
|
|
20241126,150100,68770316500,229500,229500,230000,229000,2377
|
|
20241126,150000,68224770500,229500,229500,230000,229500,855
|
|
20241126,145900,68028474500,229500,229500,230000,229500,456
|
|
20241126,145800,67923768500,230000,229500,230000,229500,2547
|
|
20241126,145700,67339197000,230000,229500,230000,229500,291
|
|
20241126,145600,67272376500,230000,230000,230500,229500,671
|
|
20241126,145500,67118129000,230000,230000,230500,230000,355
|
|
20241126,145400,67036463000,230500,230000,230500,229500,604
|
|
20241126,145300,66897636500,229500,229500,230000,229500,700
|
|
20241126,145200,66736777500,229500,229500,230000,229500,1246
|
|
20241126,145100,66450421500,229000,229500,230000,229000,698
|
|
20241126,145000,66290221500,229500,229500,230000,229500,663
|
|
20241126,144900,66138034500,229500,229500,230000,229500,372
|
|
20241126,144800,66052624000,229500,229500,230000,229500,679
|
|
20241126,144700,65896772500,229500,230000,230500,229500,571
|
|
20241126,144600,65765578000,230000,230000,230500,229500,2794
|
|
20241126,144500,65123416500,230000,230000,230500,230000,451
|
|
20241126,144400,65019672000,230500,230500,230500,230000,676
|
|
20241126,144300,64864029000,230500,230500,231000,230500,524
|
|
20241126,144200,64743223500,230500,230500,231000,230000,1074
|
|
20241126,144100,64495665500,230500,230500,231000,230000,680
|
|
20241126,144000,64338935000,230500,230500,231000,230000,495
|
|
20241126,143900,64224856000,230500,230500,231000,230000,659
|
|
20241126,143800,64072982500,230500,231000,231000,230000,399
|
|
20241126,143700,63981024500,231000,230500,231000,230000,777
|
|
20241126,143600,63802108500,230500,230500,231000,230000,363
|
|
20241126,143500,63718444500,230500,230500,231000,230000,1003
|
|
20241126,143400,63487143000,231000,230000,231000,230000,419
|
|
20241126,143300,63390566000,230000,230500,231000,230000,788
|
|
20241126,143200,63209080500,230000,230000,230000,229500,1351
|
|
20241126,143100,62898677000,230000,229500,230000,229500,285
|
|
20241126,143000,62833218500,229500,229500,230000,229500,539
|
|
20241126,142900,62709445000,229500,230000,230500,229500,1879
|
|
20241126,142800,62277289000,230000,230000,231000,230000,1003
|
|
20241126,142700,62046184500,230500,230500,230500,230000,485
|
|
20241126,142600,61934549000,230500,230500,231000,230500,751
|
|
20241126,142500,61761420000,230500,231000,231500,230500,503
|
|
20241126,142400,61645365500,231500,230500,231500,230500,426
|
|
20241126,142300,61547034500,230500,230500,231000,230500,371
|
|
20241126,142200,61461477500,230500,230500,231000,230500,653
|
|
20241126,142100,61310745000,230500,230000,231000,230000,698
|
|
20241126,142000,61149952500,230000,230000,230500,229500,1159
|
|
20241126,141900,60883379000,229500,229500,230000,229000,836
|
|
20241126,141800,60691475000,229500,229500,230000,229500,724
|
|
20241126,141700,60525284500,229500,229500,230000,229500,584
|
|
20241126,141600,60391238000,229500,230000,230000,229500,674
|
|
20241126,141500,60236514500,229500,230000,230000,229500,609
|
|
20241126,141400,60096707000,229500,229500,230000,229500,732
|
|
20241126,141300,59928670500,229500,230000,230000,229500,610
|
|
20241126,141200,59788613500,229500,229500,230000,229500,301
|
|
20241126,141100,59719514500,229500,229500,230000,229500,304
|
|
20241126,141000,59649733000,229500,230500,230500,229500,1382
|
|
20241126,140900,59331838500,230500,230500,230500,230000,495
|
|
20241126,140800,59217940000,230000,230000,230500,230000,443
|
|
20241126,140700,59115981000,230500,230500,230500,230000,199
|
|
20241126,140600,59070173500,230000,230500,231000,230000,578
|
|
20241126,140500,58937051000,230500,231000,231000,230500,305
|
|
20241126,140400,58866738000,230500,231500,231500,230500,555
|
|
20241126,140300,58738677500,231000,231000,231500,230500,704
|
|
20241126,140200,58576008000,231000,230000,231500,230000,1228
|
|
20241126,140100,58292952000,230000,230000,230500,229500,833
|
|
20241126,140000,58101553000,230000,229500,230500,229500,1207
|
|
20241126,135900,57824028500,230000,229500,230000,229500,726
|
|
20241126,135800,57657358000,229500,230500,230500,229500,801
|
|
20241126,135700,57473209500,230500,230000,231000,230000,593
|
|
20241126,135600,57336604500,230500,229500,231000,229000,1802
|
|
20241126,135500,56921741000,229000,229000,230000,229000,884
|
|
20241126,135400,56719203500,229000,228500,229500,228500,1560
|
|
20241126,135300,56362000500,228500,228000,229000,228000,1210
|
|
20241126,135200,56085656000,228500,228500,229000,228000,1031
|
|
20241126,135100,55850205000,228500,228500,228500,228000,1145
|
|
20241126,135000,55588864500,228000,228500,229000,228000,2009
|
|
20241126,134900,55129923000,228500,229000,229500,228500,726
|
|
20241126,134800,54963887000,229000,228500,229500,228000,3068
|
|
20241126,134700,54263080500,228500,229500,229500,228500,2446
|
|
20241126,134600,53703965500,229000,229000,229500,229000,2461
|
|
20241126,134500,53140294500,229000,229000,229500,229000,560
|
|
20241126,134400,53012003500,229000,229500,230000,229000,519
|
|
20241126,134300,52892914500,230000,230000,230000,229500,2005
|
|
20241126,134200,52432472000,230000,229500,230000,229500,629
|
|
20241126,134100,52288101500,230000,230000,230000,229500,558
|
|
20241126,134000,52159940000,230500,230000,230500,229500,895
|
|
20241126,133900,51954210500,230000,229500,230000,229500,1126
|
|
20241126,133800,51695442500,230000,230000,230500,229500,772
|
|
20241126,133700,51517920500,230000,230000,230500,230000,727
|
|
20241126,133600,51350691000,230000,230500,230500,230000,389
|
|
20241126,133500,51261212000,230500,230500,230500,230000,415
|
|
20241126,133400,51165699500,230500,230500,230500,230000,718
|
|
20241126,133300,51000334000,230500,229500,231000,229500,923
|
|
20241126,133200,50787887500,229500,229000,230000,229000,1912
|
|
20241126,133100,50349317500,229500,230000,230500,229000,3890
|
|
20241126,133000,49456518500,230000,230000,230500,230000,3969
|
|
20241126,132900,48543621500,230500,231000,231500,230000,4342
|
|
20241126,132800,47542797500,231500,231000,231500,231000,391
|
|
20241126,132700,47452408500,231000,231000,231500,231000,341
|
|
20241126,132600,47373610500,231000,231500,231500,231000,378
|
|
20241126,132500,47286269500,231500,231000,231500,231000,469
|
|
20241126,132400,47177788500,231500,232000,232000,231000,609
|
|
20241126,132300,47036796000,232000,231000,232500,231000,1196
|
|
20241126,132200,46759986000,231000,231500,231500,231000,297
|
|
20241126,132100,46691370000,231500,230500,231500,230500,660
|
|
20241126,132000,46538926500,230500,230500,231000,230500,1330
|
|
20241126,131900,46231862000,231000,230500,231000,230500,841
|
|
20241126,131800,46037906500,230500,231000,231000,230500,907
|
|
20241126,131700,45828611000,230500,231500,232000,230500,4173
|
|
20241126,131600,44864161500,231500,232000,232500,231500,2377
|
|
20241126,131500,44312613000,232000,232000,232500,232000,354
|
|
20241126,131400,44230459000,232000,233000,233000,232000,663
|
|
20241126,131300,44076313500,233000,233000,233000,232500,1033
|
|
20241126,131200,43836099000,232500,232500,233000,232500,237
|
|
20241126,131100,43780968500,232500,233000,233000,232500,170
|
|
20241126,131000,43741402000,233000,233000,233500,232500,1408
|
|
20241126,130900,43413493000,233000,233000,233500,233000,929
|
|
20241126,130800,43197023500,233000,233500,234000,233000,1088
|
|
20241126,130700,42942985500,233500,234000,234000,233500,799
|
|
20241126,130600,42756401000,233500,234000,234000,233500,160
|
|
20241126,130500,42719010000,233500,233500,234000,233500,217
|
|
20241126,130400,42668300000,233500,234000,234000,233500,224
|
|
20241126,130300,42615982500,233500,233500,234000,233500,128
|
|
20241126,130200,42586076000,233500,234000,234000,233500,130
|
|
20241126,130100,42555717500,233500,233500,234000,233500,185
|
|
20241126,130000,42512492500,233500,233500,234000,233500,228
|
|
20241126,125900,42459198500,233500,234000,234000,233500,190
|
|
20241126,125800,42414807000,234000,233500,234000,233500,391
|
|
20241126,125700,42323493000,233500,234000,234000,233500,136
|
|
20241126,125600,42291729000,234000,234000,234000,233500,286
|
|
20241126,125500,42224869500,233500,233500,234000,233500,129
|
|
20241126,125400,42194740000,234000,234000,234000,233500,259
|
|
20241126,125300,42134230500,233500,234000,234500,233500,711
|
|
20241126,125200,41967943500,234000,234000,234500,234000,534
|
|
20241126,125100,41842981000,234500,234000,234500,234000,170
|
|
20241126,125000,41803180000,234000,234500,234500,234000,56
|
|
20241126,124900,41790070000,234000,234000,234500,233500,584
|
|
20241126,124800,41653438500,233500,234000,234000,233500,78
|
|
20241126,124700,41635212000,233500,233500,234000,233500,307
|
|
20241126,124600,41563506000,233500,234000,234000,233500,196
|
|
20241126,124500,41517715000,233500,234000,234000,233500,227
|
|
20241126,124400,41464702000,233500,233500,234000,233500,143
|
|
20241126,124300,41431285500,233500,234000,234000,233500,98
|
|
20241126,124200,41408399000,233500,234000,234000,233500,177
|
|
20241126,124100,41367057500,233500,234500,234500,233500,459
|
|
20241126,124000,41259652000,234000,234500,234500,234000,198
|
|
20241126,123900,41213313500,234000,234500,234500,234000,170
|
|
20241126,123800,41173511500,234000,234500,234500,234000,126
|
|
20241126,123700,41144017500,234000,234000,234500,234000,162
|
|
20241126,123600,41106086000,234000,234000,234500,234000,122
|
|
20241126,123500,41077530500,234000,234000,234500,234000,130
|
|
20241126,123400,41047094000,234000,234500,234500,234000,192
|
|
20241126,123300,41002142000,234000,234500,234500,234000,355
|
|
20241126,123200,40919064000,234500,234000,234500,234000,196
|
|
20241126,123100,40873146000,234500,234500,235000,234000,436
|
|
20241126,123000,40770925000,234500,234500,235000,234500,739
|
|
20241126,122900,40597458500,235000,235000,235000,234500,148
|
|
20241126,122800,40562732000,234500,235000,235000,234500,102
|
|
20241126,122700,40538805500,234500,234500,235000,234500,137
|
|
20241126,122600,40506654000,234500,235000,235000,234500,158
|
|
20241126,122500,40469597500,235000,235000,235000,234500,284
|
|
20241126,122400,40402890000,235000,235000,235500,235000,83
|
|
20241126,122300,40383375500,235500,235500,235500,235000,165
|
|
20241126,122200,40344569000,235500,235000,235500,234500,449
|
|
20241126,122100,40239010500,235000,235000,235000,234500,114
|
|
20241126,122000,40212248500,235000,235000,235000,234500,264
|
|
20241126,121900,40150308500,234500,234500,235000,234500,130
|
|
20241126,121800,40119809000,234500,234500,235000,234500,78
|
|
20241126,121700,40101502500,234500,234500,235000,234500,158
|
|
20241126,121600,40064431500,234500,234500,235000,234500,65
|
|
20241126,121500,40049182500,235000,234500,235000,234500,169
|
|
20241126,121400,40009532000,234500,235000,235000,234500,107
|
|
20241126,121300,39984431500,235000,234500,235500,234500,200
|
|
20241126,121200,39937462000,234500,234500,235000,234500,103
|
|
20241126,121100,39913296000,234500,235000,235000,234500,94
|
|
20241126,121000,39891250000,234500,234500,235000,234500,134
|
|
20241126,120900,39859795500,234500,234500,235000,234500,212
|
|
20241126,120800,39810073000,234500,235000,235500,234500,226
|
|
20241126,120700,39756963500,234500,235000,235000,234500,344
|
|
20241126,120600,39676163500,234500,235000,235000,234500,74
|
|
20241126,120500,39658801500,234500,235000,235000,234500,165
|
|
20241126,120400,39620071000,234500,234500,235000,234500,110
|
|
20241126,120300,39594267000,234500,235000,235000,234500,127
|
|
20241126,120200,39564449500,234500,234500,235000,234500,252
|
|
20241126,120100,39505286500,234500,234500,235000,234000,388
|
|
20241126,120000,39414257000,234000,234000,234500,233500,237
|
|
20241126,115900,39358793500,233500,233500,234000,233500,171
|
|
20241126,115800,39318863500,233500,233500,234000,233500,228
|
|
20241126,115700,39265614000,234000,235000,235000,233500,202
|
|
20241126,115600,39218356000,234000,234500,235000,234000,368
|
|
20241126,115500,39132104000,234500,234000,234500,234000,123
|
|
20241126,115400,39103309000,234000,234000,234500,233500,192
|
|
20241126,115300,39058374000,234000,234500,234500,234000,243
|
|
20241126,115200,39001487000,234000,234500,234500,234000,81
|
|
20241126,115100,38982526500,234000,234500,234500,234000,669
|
|
20241126,115000,38825966000,234000,234500,234500,234000,266
|
|
20241126,114900,38763704500,234000,233500,234500,233500,249
|
|
20241126,114800,38705445500,233500,233500,234000,233500,376
|
|
20241126,114700,38617635500,233500,233500,234000,233500,243
|
|
20241126,114600,38560848000,233500,233500,234000,233500,112
|
|
20241126,114500,38534672000,233500,233500,234000,233500,156
|
|
20241126,114400,38498228000,233500,234000,234500,233500,164
|
|
20241126,114300,38459871500,234000,234500,234500,234000,135
|
|
20241126,114200,38428260500,234500,234000,234500,234000,350
|
|
20241126,114100,38346350500,234000,234000,234500,233500,153
|
|
20241126,114000,38310542000,234000,234000,234500,234000,227
|
|
20241126,113900,38257378500,234500,234000,234500,234000,182
|
|
20241126,113800,38214781500,234500,234000,234500,234000,100
|
|
20241126,113700,38191367500,234000,234500,234500,234000,94
|
|
20241126,113600,38169359000,234500,234500,234500,234000,345
|
|
20241126,113500,38088611500,234500,234500,234500,234000,126
|
|
20241126,113400,38059115500,234000,233500,234500,233500,355
|
|
20241126,113300,37976109000,233500,234000,234000,233500,281
|
|
20241126,113200,37910410500,234000,233500,234000,233500,138
|
|
20241126,113100,37878171500,233500,233500,234000,233500,234
|
|
20241126,113000,37823473500,234000,234000,234000,233500,479
|
|
20241126,112900,37711446500,234000,234000,234500,234000,278
|
|
20241126,112800,37646391500,234000,234000,234500,234000,71
|
|
20241126,112700,37629766000,234500,234500,234500,234000,191
|
|
20241126,112600,37585058000,234500,234000,234500,234000,191
|
|
20241126,112500,37540299500,234000,234000,235000,234000,220
|
|
20241126,112400,37488780000,234000,234000,234500,234000,549
|
|
20241126,112300,37360180000,234000,234500,234500,234000,105
|
|
20241126,112200,37335590500,234000,234000,234500,234000,394
|
|
20241126,112100,37243294000,234500,234500,235000,234000,245
|
|
20241126,112000,37185944000,234000,234000,234500,234000,151
|
|
20241126,111900,37150576000,234500,233500,234500,233500,568
|
|
20241126,111800,37017769500,233500,233500,234000,233500,429
|
|
20241126,111700,36917594000,234000,233500,234000,233500,163
|
|
20241126,111600,36879525000,234000,234000,234000,233500,390
|
|
20241126,111500,36788313500,234000,234000,234500,234000,431
|
|
20241126,111400,36687357000,234000,234500,234500,234000,182
|
|
20241126,111300,36644765500,234000,234000,234500,234000,157
|
|
20241126,111200,36607975000,234000,234000,234500,234000,514
|
|
20241126,111100,36487694500,234000,234000,234500,234000,71
|
|
20241126,111000,36471076000,234000,234500,234500,234000,91
|
|
20241126,110900,36449778500,234000,234500,235000,234000,288
|
|
20241126,110800,36382258500,234500,234500,235000,234500,133
|
|
20241126,110700,36351065500,235000,234500,235000,234500,129
|
|
20241126,110600,36320790000,235000,234500,235000,234500,379
|
|
20241126,110500,36231837000,234500,234500,235000,234500,76
|
|
20241126,110400,36214009500,235000,234500,235000,234500,152
|
|
20241126,110300,36178357000,234500,235000,235500,234500,345
|
|
20241126,110200,36097422000,234500,234500,234500,234000,471
|
|
20241126,110100,35987107000,234000,235000,235000,234000,552
|
|
20241126,110000,35857763500,235000,235000,235500,234500,772
|
|
20241126,105900,35676529000,235000,234500,235500,234500,134
|
|
20241126,105800,35645048000,235000,235500,235500,234500,288
|
|
20241126,105700,35577436500,235000,235000,235500,235000,140
|
|
20241126,105600,35544530500,235000,234500,235000,234500,161
|
|
20241126,105500,35506729000,234500,234500,235000,234000,255
|
|
20241126,105400,35447030500,234500,234500,235000,234000,275
|
|
20241126,105300,35382539000,234500,234000,235000,234000,423
|
|
20241126,105200,35283425000,234000,234500,235000,234000,1299
|
|
20241126,105100,34979338000,234500,236000,236000,234500,2768
|
|
20241126,105000,34328506000,236000,236000,236500,235500,2549
|
|
20241126,104900,33727042500,236500,236500,237000,236000,241
|
|
20241126,104800,33670052000,236500,236000,237000,236000,455
|
|
20241126,104700,33562496000,236000,237000,237000,236000,167
|
|
20241126,104600,33523002000,237000,237000,237500,236500,917
|
|
20241126,104500,33305738500,237000,237000,237500,237000,182
|
|
20241126,104400,33262571000,237000,237500,237500,237000,108
|
|
20241126,104300,33236954500,237000,237000,237500,236500,444
|
|
20241126,104200,33131718500,237000,237000,237500,236500,263
|
|
20241126,104100,33069374500,237000,237000,237000,236500,522
|
|
20241126,104000,32945822000,237000,237000,237000,236500,257
|
|
20241126,103900,32884999000,237000,237500,237500,236500,1232
|
|
20241126,103800,32593025500,237500,237000,237500,237000,306
|
|
20241126,103700,32520427500,237000,238500,238500,237000,1890
|
|
20241126,103600,32071005500,238000,237000,238000,236500,3690
|
|
20241126,103500,31194273500,237000,236000,237000,236000,954
|
|
20241126,103400,30968432000,236500,236500,236500,236000,209
|
|
20241126,103300,30919103000,236000,236000,236500,236000,118
|
|
20241126,103200,30891252500,236000,236500,236500,236000,130
|
|
20241126,103100,30860539000,236000,236000,236500,235500,353
|
|
20241126,103000,30777230500,236000,236000,236500,236000,219
|
|
20241126,102900,30725514000,236000,236000,236500,236000,236
|
|
20241126,102800,30669763000,236000,237000,237000,236000,282
|
|
20241126,102700,30603137500,236500,236500,237000,236000,388
|
|
20241126,102600,30511402500,236500,235500,236500,235500,211
|
|
20241126,102500,30461631500,235500,236000,236000,235000,611
|
|
20241126,102400,30317712500,236000,236000,236000,235000,366
|
|
20241126,102300,30231531500,235500,235500,236000,235000,197
|
|
20241126,102200,30185173500,235500,236000,236000,235000,417
|
|
20241126,102100,30087047000,235500,235500,236000,235500,204
|
|
20241126,102000,30038996500,235500,236000,236000,235500,302
|
|
20241126,101900,29967835500,236000,236000,237000,235500,1683
|
|
20241126,101800,29570477000,236000,236500,237000,236000,445
|
|
20241126,101700,29465239500,236000,236000,237000,236000,573
|
|
20241126,101600,29329857000,236000,236000,236000,235500,46
|
|
20241126,101500,29319008500,235500,237000,237000,235500,1219
|
|
20241126,101400,29031027000,237000,236500,237000,236500,385
|
|
20241126,101300,28939907000,236500,236000,237500,236000,3040
|
|
20241126,101200,28220943500,236000,235500,236000,235500,374
|
|
20241126,101100,28132834500,235500,236000,236000,235500,438
|
|
20241126,101000,28029646000,236000,236000,236000,235500,339
|
|
20241126,100900,27949737000,235500,235000,235500,235000,951
|
|
20241126,100800,27726072000,235500,235500,236000,235000,852
|
|
20241126,100700,27525449500,235500,235500,235500,235000,210
|
|
20241126,100600,27476036500,235000,235500,235500,235000,461
|
|
20241126,100500,27367528500,235500,235000,235500,234500,878
|
|
20241126,100400,27160900000,235000,235000,235500,234500,1105
|
|
20241126,100300,26901261000,235000,233000,235000,233000,972
|
|
20241126,100200,26673635500,233500,232500,233500,232500,440
|
|
20241126,100100,26571131000,232500,232500,233000,232000,477
|
|
20241126,100000,26460232000,232500,232500,233000,232500,238
|
|
20241126,095900,26404891500,233000,233000,233000,232500,278
|
|
20241126,095800,26340145500,233000,233500,233500,233000,156
|
|
20241126,095700,26303776500,233500,233500,234000,233000,1035
|
|
20241126,095600,26062099500,233500,233500,234000,233000,336
|
|
20241126,095500,25983580500,233500,233500,234000,233000,437
|
|
20241126,095400,25881541500,234000,233500,234000,233000,247
|
|
20241126,095300,25823855000,233500,233000,233500,233000,379
|
|
20241126,095200,25735457000,233000,233000,233500,232500,351
|
|
20241126,095100,25653696000,232500,233000,233500,232500,385
|
|
20241126,095000,25564072500,233000,232500,233000,232000,835
|
|
20241126,094900,25369643000,232500,233000,233000,232000,1379
|
|
20241126,094800,25049063500,233000,232500,233000,232500,309
|
|
20241126,094700,24977199000,232500,233000,233500,232500,1521
|
|
20241126,094600,24623037500,233000,233500,234500,233000,1465
|
|
20241126,094500,24281006000,233500,233500,234500,233500,746
|
|
20241126,094400,24106506500,233500,233000,234000,232500,529
|
|
20241126,094300,23983145500,233000,231500,233000,231000,1266
|
|
20241126,094200,23689539500,231500,232000,232000,231000,1018
|
|
20241126,094100,23453709500,231500,231000,232000,231000,1441
|
|
20241126,094000,23120542000,231000,230500,231500,230000,1266
|
|
20241126,093900,22828832000,230500,231500,231500,230000,8121
|
|
20241126,093800,20954286000,231000,231500,231500,231000,1344
|
|
20241126,093700,20643573000,231000,232500,232500,231000,3917
|
|
20241126,093600,19736550500,232000,231000,232500,231000,1948
|
|
20241126,093500,19285057500,231500,231000,231500,231000,3604
|
|
20241126,093400,18451696000,231000,233000,233000,231000,5440
|
|
20241126,093300,17190064500,232500,232500,233000,232500,2213
|
|
20241126,093200,16675525500,232500,233000,233500,232500,945
|
|
20241126,093100,16455457500,233000,233000,233500,232500,1440
|
|
20241126,093000,16119964000,233000,234000,234500,233000,4504
|
|
20241126,092900,15068165000,234000,234000,234500,234000,1120
|
|
20241126,092800,14805996500,234000,236000,236000,234000,3503
|
|
20241126,092700,13983111500,235500,236500,236500,235500,1902
|
|
20241126,092600,13534221000,237000,236500,237000,236000,734
|
|
20241126,092500,13360739000,236500,237000,237000,236500,462
|
|
20241126,092400,13251345500,237000,236500,237000,236500,336
|
|
20241126,092300,13171779000,237000,236000,237000,236000,572
|
|
20241126,092200,13036521500,236000,236000,236500,236000,1051
|
|
20241126,092100,12788458500,236500,236000,236500,236000,202
|
|
20241126,092000,12740753500,236000,236000,236500,236000,616
|
|
20241126,091900,12595234000,236000,238000,238000,236000,2867
|
|
20241126,091800,11916065000,238000,238500,238500,237500,1379
|
|
20241126,091700,11587900500,238500,237000,238500,237000,1744
|
|
20241126,091600,11172872000,237500,237500,238000,236500,2035
|
|
20241126,091500,10690115000,237500,237500,238000,237000,1623
|
|
20241126,091400,10304361500,237000,237000,237500,236500,1145
|
|
20241126,091300,10032730500,237000,236000,237000,236000,971
|
|
20241126,091200,9803082500,236500,236000,237000,235500,1505
|
|
20241126,091100,9447694500,236000,235500,236000,234000,1915
|
|
20241126,091000,8998081500,235500,234500,235500,234500,747
|
|
20241126,090900,8822600000,234500,234500,235000,234000,2033
|
|
20241126,090800,8345679000,234500,234000,234500,233500,1372
|
|
20241126,090700,8024893500,233500,233500,234000,233000,1018
|
|
20241126,090600,7786992500,233000,233000,234000,233000,3018
|
|
20241126,090500,7082118000,233000,233000,233500,232000,4118
|
|
20241126,090400,6123547000,233000,235000,235500,233000,4787
|
|
20241126,090300,5004088000,235000,236000,236500,234000,7002
|
|
20241126,090200,3356968000,236500,238000,238500,235500,5413
|
|
20241126,090100,2074344500,238000,237500,238500,237000,3754
|
|
20241126,090000,1182898000,237500,239500,239500,237000,4744
|