749 lines
43 KiB
CSV
749 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,212600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,212500,51337568500,230000,230000,230000,230000,0
|
|
20241127,212400,51337568500,230000,230000,230000,230000,0
|
|
20241127,212300,51337568500,230000,230000,230000,230000,0
|
|
20241127,212200,51337568500,230000,230000,230000,230000,0
|
|
20241127,212100,51337568500,230000,230000,230000,230000,0
|
|
20241127,212000,51337568500,230000,230000,230000,230000,0
|
|
20241127,211900,51337568500,230000,230000,230000,230000,0
|
|
20241127,211800,51337568500,230000,230000,230000,230000,0
|
|
20241127,211700,51337568500,230000,230000,230000,230000,0
|
|
20241127,211600,51337568500,230000,230000,230000,230000,0
|
|
20241127,211500,51337568500,230000,230000,230000,230000,0
|
|
20241127,211400,51337568500,230000,230000,230000,230000,0
|
|
20241127,211300,51337568500,230000,230000,230000,230000,0
|
|
20241127,211200,51337568500,230000,230000,230000,230000,0
|
|
20241127,211100,51337568500,230000,230000,230000,230000,0
|
|
20241127,211000,51337568500,230000,230000,230000,230000,0
|
|
20241127,210900,51337568500,230000,230000,230000,230000,0
|
|
20241127,210800,51337568500,230000,230000,230000,230000,0
|
|
20241127,210700,51337568500,230000,230000,230000,230000,0
|
|
20241127,210600,51337568500,230000,230000,230000,230000,0
|
|
20241127,210500,51337568500,230000,230000,230000,230000,0
|
|
20241127,210400,51337568500,230000,230000,230000,230000,0
|
|
20241127,210300,51337568500,230000,230000,230000,230000,0
|
|
20241127,210200,51337568500,230000,230000,230000,230000,0
|
|
20241127,210100,51337568500,230000,230000,230000,230000,0
|
|
20241127,210000,51337568500,230000,230000,230000,230000,0
|
|
20241127,205900,51337568500,230000,230000,230000,230000,0
|
|
20241127,205800,51337568500,230000,230000,230000,230000,0
|
|
20241127,205700,51337568500,230000,230000,230000,230000,0
|
|
20241127,205600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,205500,51337568500,230000,230000,230000,230000,0
|
|
20241127,205400,51337568500,230000,230000,230000,230000,0
|
|
20241127,205300,51337568500,230000,230000,230000,230000,0
|
|
20241127,205200,51337568500,230000,230000,230000,230000,0
|
|
20241127,205100,51337568500,230000,230000,230000,230000,0
|
|
20241127,205000,51337568500,230000,230000,230000,230000,0
|
|
20241127,204900,51337568500,230000,230000,230000,230000,0
|
|
20241127,204800,51337568500,230000,230000,230000,230000,0
|
|
20241127,204700,51337568500,230000,230000,230000,230000,0
|
|
20241127,204600,51337568500,230000,230000,230000,230000,0
|
|
20241127,204500,51337568500,230000,230000,230000,230000,0
|
|
20241127,204400,51337568500,230000,230000,230000,230000,0
|
|
20241127,204300,51337568500,230000,230000,230000,230000,0
|
|
20241127,204200,51337568500,230000,230000,230000,230000,0
|
|
20241127,204100,51337568500,230000,230000,230000,230000,0
|
|
20241127,204000,51337568500,230000,230000,230000,230000,0
|
|
20241127,203900,51337568500,230000,230000,230000,230000,0
|
|
20241127,203800,51337568500,230000,230000,230000,230000,0
|
|
20241127,203700,51337568500,230000,230000,230000,230000,0
|
|
20241127,203600,51337568500,230000,230000,230000,230000,0
|
|
20241127,203500,51337568500,230000,230000,230000,230000,0
|
|
20241127,203400,51337568500,230000,230000,230000,230000,0
|
|
20241127,203300,51337568500,230000,230000,230000,230000,0
|
|
20241127,203200,51337568500,230000,230000,230000,230000,0
|
|
20241127,203100,51337568500,230000,230000,230000,230000,0
|
|
20241127,203000,51337568500,230000,230000,230000,230000,0
|
|
20241127,202900,51337568500,230000,230000,230000,230000,0
|
|
20241127,202800,51337568500,230000,230000,230000,230000,0
|
|
20241127,202700,51337568500,230000,230000,230000,230000,0
|
|
20241127,202600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,202500,51337568500,230000,230000,230000,230000,0
|
|
20241127,202400,51337568500,230000,230000,230000,230000,0
|
|
20241127,202300,51337568500,230000,230000,230000,230000,0
|
|
20241127,202200,51337568500,230000,230000,230000,230000,0
|
|
20241127,202100,51337568500,230000,230000,230000,230000,0
|
|
20241127,202000,51337568500,230000,230000,230000,230000,0
|
|
20241127,201900,51337568500,230000,230000,230000,230000,0
|
|
20241127,201800,51337568500,230000,230000,230000,230000,0
|
|
20241127,201700,51337568500,230000,230000,230000,230000,0
|
|
20241127,201600,51337568500,230000,230000,230000,230000,0
|
|
20241127,201500,51337568500,230000,230000,230000,230000,0
|
|
20241127,201400,51337568500,230000,230000,230000,230000,0
|
|
20241127,201300,51337568500,230000,230000,230000,230000,0
|
|
20241127,201200,51337568500,230000,230000,230000,230000,0
|
|
20241127,201100,51337568500,230000,230000,230000,230000,0
|
|
20241127,201000,51337568500,230000,230000,230000,230000,0
|
|
20241127,200900,51337568500,230000,230000,230000,230000,0
|
|
20241127,200800,51337568500,230000,230000,230000,230000,0
|
|
20241127,200700,51337568500,230000,230000,230000,230000,0
|
|
20241127,200600,51337568500,230000,230000,230000,230000,0
|
|
20241127,200500,51337568500,230000,230000,230000,230000,0
|
|
20241127,200400,51337568500,230000,230000,230000,230000,0
|
|
20241127,200300,51337568500,230000,230000,230000,230000,0
|
|
20241127,200200,51337568500,230000,230000,230000,230000,0
|
|
20241127,200100,51337568500,230000,230000,230000,230000,0
|
|
20241127,200000,51337568500,230000,230000,230000,230000,0
|
|
20241127,195900,51337568500,230000,230000,230000,230000,0
|
|
20241127,195800,51337568500,230000,230000,230000,230000,0
|
|
20241127,195700,51337568500,230000,230000,230000,230000,0
|
|
20241127,195600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,195500,51337568500,230000,230000,230000,230000,0
|
|
20241127,195400,51337568500,230000,230000,230000,230000,0
|
|
20241127,195300,51337568500,230000,230000,230000,230000,0
|
|
20241127,195200,51337568500,230000,230000,230000,230000,0
|
|
20241127,195100,51337568500,230000,230000,230000,230000,0
|
|
20241127,195000,51337568500,230000,230000,230000,230000,0
|
|
20241127,194900,51337568500,230000,230000,230000,230000,0
|
|
20241127,194800,51337568500,230000,230000,230000,230000,0
|
|
20241127,194700,51337568500,230000,230000,230000,230000,0
|
|
20241127,194600,51337568500,230000,230000,230000,230000,0
|
|
20241127,194500,51337568500,230000,230000,230000,230000,0
|
|
20241127,194400,51337568500,230000,230000,230000,230000,0
|
|
20241127,194300,51337568500,230000,230000,230000,230000,0
|
|
20241127,194200,51337568500,230000,230000,230000,230000,0
|
|
20241127,194100,51337568500,230000,230000,230000,230000,0
|
|
20241127,194000,51337568500,230000,230000,230000,230000,0
|
|
20241127,193900,51337568500,230000,230000,230000,230000,0
|
|
20241127,193800,51337568500,230000,230000,230000,230000,0
|
|
20241127,193700,51337568500,230000,230000,230000,230000,0
|
|
20241127,193600,51337568500,230000,230000,230000,230000,0
|
|
20241127,193500,51337568500,230000,230000,230000,230000,0
|
|
20241127,193400,51337568500,230000,230000,230000,230000,0
|
|
20241127,193300,51337568500,230000,230000,230000,230000,0
|
|
20241127,193200,51337568500,230000,230000,230000,230000,0
|
|
20241127,193100,51337568500,230000,230000,230000,230000,0
|
|
20241127,193000,51337568500,230000,230000,230000,230000,0
|
|
20241127,192900,51337568500,230000,230000,230000,230000,0
|
|
20241127,192800,51337568500,230000,230000,230000,230000,0
|
|
20241127,192700,51337568500,230000,230000,230000,230000,0
|
|
20241127,192600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,192500,51337568500,230000,230000,230000,230000,0
|
|
20241127,192400,51337568500,230000,230000,230000,230000,0
|
|
20241127,192300,51337568500,230000,230000,230000,230000,0
|
|
20241127,192200,51337568500,230000,230000,230000,230000,0
|
|
20241127,192100,51337568500,230000,230000,230000,230000,0
|
|
20241127,192000,51337568500,230000,230000,230000,230000,0
|
|
20241127,191900,51337568500,230000,230000,230000,230000,0
|
|
20241127,191800,51337568500,230000,230000,230000,230000,0
|
|
20241127,191700,51337568500,230000,230000,230000,230000,0
|
|
20241127,191600,51337568500,230000,230000,230000,230000,0
|
|
20241127,191500,51337568500,230000,230000,230000,230000,0
|
|
20241127,191400,51337568500,230000,230000,230000,230000,0
|
|
20241127,191300,51337568500,230000,230000,230000,230000,0
|
|
20241127,191200,51337568500,230000,230000,230000,230000,0
|
|
20241127,191100,51337568500,230000,230000,230000,230000,0
|
|
20241127,191000,51337568500,230000,230000,230000,230000,0
|
|
20241127,190900,51337568500,230000,230000,230000,230000,0
|
|
20241127,190800,51337568500,230000,230000,230000,230000,0
|
|
20241127,190700,51337568500,230000,230000,230000,230000,0
|
|
20241127,190600,51337568500,230000,230000,230000,230000,0
|
|
20241127,190500,51337568500,230000,230000,230000,230000,0
|
|
20241127,190400,51337568500,230000,230000,230000,230000,0
|
|
20241127,190300,51337568500,230000,230000,230000,230000,0
|
|
20241127,190200,51337568500,230000,230000,230000,230000,0
|
|
20241127,190100,51337568500,230000,230000,230000,230000,0
|
|
20241127,190000,51337568500,230000,230000,230000,230000,0
|
|
20241127,185900,51337568500,230000,230000,230000,230000,0
|
|
20241127,185800,51337568500,230000,230000,230000,230000,0
|
|
20241127,185700,51337568500,230000,230000,230000,230000,0
|
|
20241127,185600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,185500,51337568500,230000,230000,230000,230000,0
|
|
20241127,185400,51337568500,230000,230000,230000,230000,0
|
|
20241127,185300,51337568500,230000,230000,230000,230000,0
|
|
20241127,185200,51337568500,230000,230000,230000,230000,0
|
|
20241127,185100,51337568500,230000,230000,230000,230000,0
|
|
20241127,185000,51337568500,230000,230000,230000,230000,0
|
|
20241127,184900,51337568500,230000,230000,230000,230000,0
|
|
20241127,184800,51337568500,230000,230000,230000,230000,0
|
|
20241127,184700,51337568500,230000,230000,230000,230000,0
|
|
20241127,184600,51337568500,230000,230000,230000,230000,0
|
|
20241127,184500,51337568500,230000,230000,230000,230000,0
|
|
20241127,184400,51337568500,230000,230000,230000,230000,0
|
|
20241127,184300,51337568500,230000,230000,230000,230000,0
|
|
20241127,184200,51337568500,230000,230000,230000,230000,0
|
|
20241127,184100,51337568500,230000,230000,230000,230000,0
|
|
20241127,184000,51337568500,230000,230000,230000,230000,0
|
|
20241127,183900,51337568500,230000,230000,230000,230000,0
|
|
20241127,183800,51337568500,230000,230000,230000,230000,0
|
|
20241127,183700,51337568500,230000,230000,230000,230000,0
|
|
20241127,183600,51337568500,230000,230000,230000,230000,0
|
|
20241127,183500,51337568500,230000,230000,230000,230000,0
|
|
20241127,183400,51337568500,230000,230000,230000,230000,0
|
|
20241127,183300,51337568500,230000,230000,230000,230000,0
|
|
20241127,183200,51337568500,230000,230000,230000,230000,0
|
|
20241127,183100,51337568500,230000,230000,230000,230000,0
|
|
20241127,183000,51337568500,230000,230000,230000,230000,0
|
|
20241127,182900,51337568500,230000,230000,230000,230000,0
|
|
20241127,182800,51337568500,230000,230000,230000,230000,0
|
|
20241127,182700,51337568500,230000,230000,230000,230000,0
|
|
20241127,182600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,182500,51337568500,230000,230000,230000,230000,0
|
|
20241127,182400,51337568500,230000,230000,230000,230000,0
|
|
20241127,182300,51337568500,230000,230000,230000,230000,0
|
|
20241127,182200,51337568500,230000,230000,230000,230000,0
|
|
20241127,182100,51337568500,230000,230000,230000,230000,0
|
|
20241127,182000,51337568500,230000,230000,230000,230000,0
|
|
20241127,181900,51337568500,230000,230000,230000,230000,0
|
|
20241127,181800,51337568500,230000,230000,230000,230000,0
|
|
20241127,181700,51337568500,230000,230000,230000,230000,0
|
|
20241127,181600,51337568500,230000,230000,230000,230000,0
|
|
20241127,181500,51337568500,230000,230000,230000,230000,0
|
|
20241127,181400,51337568500,230000,230000,230000,230000,0
|
|
20241127,181300,51337568500,230000,230000,230000,230000,0
|
|
20241127,181200,51337568500,230000,230000,230000,230000,0
|
|
20241127,181100,51337568500,230000,230000,230000,230000,0
|
|
20241127,181000,51337568500,230000,230000,230000,230000,0
|
|
20241127,180900,51337568500,230000,230000,230000,230000,0
|
|
20241127,180800,51337568500,230000,230000,230000,230000,0
|
|
20241127,180700,51337568500,230000,230000,230000,230000,0
|
|
20241127,180600,51337568500,230000,230000,230000,230000,0
|
|
20241127,180500,51337568500,230000,230000,230000,230000,0
|
|
20241127,180400,51337568500,230000,230000,230000,230000,0
|
|
20241127,180300,51337568500,230000,230000,230000,230000,0
|
|
20241127,180200,51337568500,230000,230000,230000,230000,0
|
|
20241127,180100,51337568500,230000,230000,230000,230000,0
|
|
20241127,180000,51337568500,230000,230000,230000,230000,0
|
|
20241127,175900,51337568500,230000,230000,230000,230000,0
|
|
20241127,175800,51337568500,230000,230000,230000,230000,0
|
|
20241127,175700,51337568500,230000,230000,230000,230000,0
|
|
20241127,175600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,175500,51337568500,230000,230000,230000,230000,0
|
|
20241127,175400,51337568500,230000,230000,230000,230000,0
|
|
20241127,175300,51337568500,230000,230000,230000,230000,0
|
|
20241127,175200,51337568500,230000,230000,230000,230000,0
|
|
20241127,175100,51337568500,230000,230000,230000,230000,0
|
|
20241127,175000,51337568500,230000,230000,230000,230000,0
|
|
20241127,174900,51337568500,230000,230000,230000,230000,0
|
|
20241127,174800,51337568500,230000,230000,230000,230000,0
|
|
20241127,174700,51337568500,230000,230000,230000,230000,0
|
|
20241127,174600,51337568500,230000,230000,230000,230000,0
|
|
20241127,174500,51337568500,230000,230000,230000,230000,0
|
|
20241127,174400,51337568500,230000,230000,230000,230000,0
|
|
20241127,174300,51337568500,230000,230000,230000,230000,0
|
|
20241127,174200,51337568500,230000,230000,230000,230000,0
|
|
20241127,174100,51337568500,230000,230000,230000,230000,0
|
|
20241127,174000,51337568500,230000,230000,230000,230000,0
|
|
20241127,173900,51337568500,230000,230000,230000,230000,0
|
|
20241127,173800,51337568500,230000,230000,230000,230000,0
|
|
20241127,173700,51337568500,230000,230000,230000,230000,0
|
|
20241127,173600,51337568500,230000,230000,230000,230000,0
|
|
20241127,173500,51337568500,230000,230000,230000,230000,0
|
|
20241127,173400,51337568500,230000,230000,230000,230000,0
|
|
20241127,173300,51337568500,230000,230000,230000,230000,0
|
|
20241127,173200,51337568500,230000,230000,230000,230000,0
|
|
20241127,173100,51337568500,230000,230000,230000,230000,0
|
|
20241127,173000,51337568500,230000,230000,230000,230000,0
|
|
20241127,172900,51337568500,230000,230000,230000,230000,0
|
|
20241127,172800,51337568500,230000,230000,230000,230000,0
|
|
20241127,172700,51337568500,230000,230000,230000,230000,0
|
|
20241127,172600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,172500,51337568500,230000,230000,230000,230000,0
|
|
20241127,172400,51337568500,230000,230000,230000,230000,0
|
|
20241127,172300,51337568500,230000,230000,230000,230000,0
|
|
20241127,172200,51337568500,230000,230000,230000,230000,0
|
|
20241127,172100,51337568500,230000,230000,230000,230000,0
|
|
20241127,172000,51337568500,230000,230000,230000,230000,0
|
|
20241127,171900,51337568500,230000,230000,230000,230000,0
|
|
20241127,171800,51337568500,230000,230000,230000,230000,0
|
|
20241127,171700,51337568500,230000,230000,230000,230000,0
|
|
20241127,171600,51337568500,230000,230000,230000,230000,0
|
|
20241127,171500,51337568500,230000,230000,230000,230000,0
|
|
20241127,171400,51337568500,230000,230000,230000,230000,0
|
|
20241127,171300,51337568500,230000,230000,230000,230000,0
|
|
20241127,171200,51337568500,230000,230000,230000,230000,0
|
|
20241127,171100,51337568500,230000,230000,230000,230000,0
|
|
20241127,171000,51337568500,230000,230000,230000,230000,0
|
|
20241127,170900,51337568500,230000,230000,230000,230000,0
|
|
20241127,170800,51337568500,230000,230000,230000,230000,0
|
|
20241127,170700,51337568500,230000,230000,230000,230000,0
|
|
20241127,170600,51337568500,230000,230000,230000,230000,0
|
|
20241127,170500,51337568500,230000,230000,230000,230000,0
|
|
20241127,170400,51337568500,230000,230000,230000,230000,0
|
|
20241127,170300,51337568500,230000,230000,230000,230000,0
|
|
20241127,170200,51337568500,230000,230000,230000,230000,0
|
|
20241127,170100,51337568500,230000,230000,230000,230000,0
|
|
20241127,170000,51337568500,230000,230000,230000,230000,0
|
|
20241127,165900,51337568500,230000,230000,230000,230000,0
|
|
20241127,165800,51337568500,230000,230000,230000,230000,0
|
|
20241127,165700,51337568500,230000,230000,230000,230000,0
|
|
20241127,165600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,165500,51337568500,230000,230000,230000,230000,0
|
|
20241127,165400,51337568500,230000,230000,230000,230000,0
|
|
20241127,165300,51337568500,230000,230000,230000,230000,0
|
|
20241127,165200,51337568500,230000,230000,230000,230000,0
|
|
20241127,165100,51337568500,230000,230000,230000,230000,0
|
|
20241127,165000,51337568500,230000,230000,230000,230000,0
|
|
20241127,164900,51337568500,230000,230000,230000,230000,0
|
|
20241127,164800,51337568500,230000,230000,230000,230000,0
|
|
20241127,164700,51337568500,230000,230000,230000,230000,0
|
|
20241127,164600,51337568500,230000,230000,230000,230000,0
|
|
20241127,164500,51337568500,230000,230000,230000,230000,0
|
|
20241127,164400,51337568500,230000,230000,230000,230000,0
|
|
20241127,164300,51337568500,230000,230000,230000,230000,0
|
|
20241127,164200,51337568500,230000,230000,230000,230000,0
|
|
20241127,164100,51337568500,230000,230000,230000,230000,0
|
|
20241127,164000,51337568500,230000,230000,230000,230000,0
|
|
20241127,163900,51337568500,230000,230000,230000,230000,0
|
|
20241127,163800,51337568500,230000,230000,230000,230000,0
|
|
20241127,163700,51337568500,230000,230000,230000,230000,0
|
|
20241127,163600,51337568500,230000,230000,230000,230000,0
|
|
20241127,163500,51337568500,230000,230000,230000,230000,0
|
|
20241127,163400,51337568500,230000,230000,230000,230000,0
|
|
20241127,163300,51337568500,230000,230000,230000,230000,0
|
|
20241127,163200,51337568500,230000,230000,230000,230000,0
|
|
20241127,163100,51337568500,230000,230000,230000,230000,0
|
|
20241127,163000,51337568500,230000,230000,230000,230000,0
|
|
20241127,162900,51337568500,230000,230000,230000,230000,0
|
|
20241127,162800,51337568500,230000,230000,230000,230000,0
|
|
20241127,162700,51337568500,230000,230000,230000,230000,0
|
|
20241127,162600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,162500,51337568500,230000,230000,230000,230000,0
|
|
20241127,162400,51337568500,230000,230000,230000,230000,0
|
|
20241127,162300,51337568500,230000,230000,230000,230000,0
|
|
20241127,162200,51337568500,230000,230000,230000,230000,0
|
|
20241127,162100,51337568500,230000,230000,230000,230000,0
|
|
20241127,162000,51337568500,230000,230000,230000,230000,0
|
|
20241127,161900,51337568500,230000,230000,230000,230000,0
|
|
20241127,161800,51337568500,230000,230000,230000,230000,0
|
|
20241127,161700,51337568500,230000,230000,230000,230000,0
|
|
20241127,161600,51337568500,230000,230000,230000,230000,0
|
|
20241127,161500,51337568500,230000,230000,230000,230000,0
|
|
20241127,161400,51337568500,230000,230000,230000,230000,0
|
|
20241127,161300,51337568500,230000,230000,230000,230000,0
|
|
20241127,161200,51337568500,230000,230000,230000,230000,0
|
|
20241127,161100,51337568500,230000,230000,230000,230000,0
|
|
20241127,161000,51337568500,230000,230000,230000,230000,0
|
|
20241127,160900,51337568500,230000,230000,230000,230000,0
|
|
20241127,160800,51337568500,230000,230000,230000,230000,0
|
|
20241127,160700,51337568500,230000,230000,230000,230000,0
|
|
20241127,160600,51337568500,230000,230000,230000,230000,0
|
|
20241127,160500,51337568500,230000,230000,230000,230000,0
|
|
20241127,160400,51337568500,230000,230000,230000,230000,0
|
|
20241127,160300,51337568500,230000,230000,230000,230000,0
|
|
20241127,160200,51337568500,230000,230000,230000,230000,0
|
|
20241127,160100,51337568500,230000,230000,230000,230000,0
|
|
20241127,160000,51337568500,230000,230000,230000,230000,0
|
|
20241127,155900,51337568500,230000,230000,230000,230000,0
|
|
20241127,155800,51337568500,230000,230000,230000,230000,0
|
|
20241127,155700,51337568500,230000,230000,230000,230000,0
|
|
20241127,155600,51337568500,230000,230000,230000,230000,4919
|
|
20241127,155500,51337568500,230000,230000,230000,230000,0
|
|
20241127,155400,51337568500,230000,230000,230000,230000,0
|
|
20241127,155300,51337568500,230000,230000,230000,230000,0
|
|
20241127,155200,51337568500,230000,230000,230000,230000,0
|
|
20241127,155100,51337568500,230000,230000,230000,230000,0
|
|
20241127,155000,51337568500,230000,230000,230000,230000,0
|
|
20241127,154900,51337568500,230000,230000,230000,230000,0
|
|
20241127,154800,51337568500,230000,230000,230000,230000,0
|
|
20241127,154700,51337568500,230000,230000,230000,230000,0
|
|
20241127,154600,51337568500,230000,230000,230000,230000,0
|
|
20241127,154500,51337568500,230000,230000,230000,230000,0
|
|
20241127,154400,51337568500,230000,230000,230000,230000,0
|
|
20241127,154300,51337568500,230000,230000,230000,230000,0
|
|
20241127,154200,51337568500,230000,230000,230000,230000,0
|
|
20241127,154100,51337568500,230000,230000,230000,230000,0
|
|
20241127,154000,51337568500,230000,230000,230000,230000,0
|
|
20241127,153900,51337568500,230000,230000,230000,230000,0
|
|
20241127,153800,51337568500,230000,230000,230000,230000,0
|
|
20241127,153700,51337568500,230000,230000,230000,230000,0
|
|
20241127,153600,51337568500,230000,230000,230000,230000,0
|
|
20241127,153500,51337568500,230000,230000,230000,230000,0
|
|
20241127,153400,51337568500,230000,230000,230000,230000,0
|
|
20241127,153300,51337568500,230000,230000,230000,230000,0
|
|
20241127,153200,51337568500,230000,230000,230000,230000,0
|
|
20241127,153100,51337568500,230000,230000,230000,230000,0
|
|
20241127,153000,51337568500,230000,230000,230000,230000,4919
|
|
20241127,152900,50206198500,230000,230000,230000,230000,0
|
|
20241127,152800,50206198500,230000,230000,230000,230000,0
|
|
20241127,152700,50206198500,230000,230000,230000,230000,0
|
|
20241127,152600,50206198500,230000,230000,230000,230000,0
|
|
20241127,152500,50206198500,230000,230000,230000,230000,0
|
|
20241127,152400,50206198500,230000,230000,230000,230000,0
|
|
20241127,152300,50206198500,230000,230000,230000,230000,0
|
|
20241127,152200,50206198500,230000,230000,230000,230000,0
|
|
20241127,152100,50206198500,230000,230000,230000,230000,0
|
|
20241127,152000,50206198500,230000,230000,230000,230000,0
|
|
20241127,151900,50206198500,230000,229500,230000,229500,765
|
|
20241127,151800,50030470000,229500,230000,230000,229500,55
|
|
20241127,151700,50017842500,229500,229500,230000,229000,418
|
|
20241127,151600,49921896500,229500,230000,230000,229500,226
|
|
20241127,151500,49870008500,229500,229500,230000,229500,102
|
|
20241127,151400,49846589000,229500,229500,230000,229500,496
|
|
20241127,151300,49732749500,229500,229000,230000,229000,542
|
|
20241127,151200,49608270500,229000,229500,230000,229000,454
|
|
20241127,151100,49504135000,229500,230000,230000,229500,87
|
|
20241127,151000,49484157000,230000,229500,230000,229500,848
|
|
20241127,150900,49289532000,229000,229500,229500,229000,497
|
|
20241127,150800,49175480500,229500,229500,230000,229000,369
|
|
20241127,150700,49090792000,229500,229500,230000,229000,325
|
|
20241127,150600,49016224500,229500,229500,230000,229000,318
|
|
20241127,150500,48943237500,229500,229000,230000,229000,1190
|
|
20241127,150400,48670269000,229000,229000,229500,229000,134
|
|
20241127,150300,48639566000,229000,229000,229500,229000,455
|
|
20241127,150200,48535327000,229000,229000,229500,229000,55
|
|
20241127,150100,48522722500,229000,229000,229500,229000,273
|
|
20241127,150000,48460181500,229000,229000,229500,228500,331
|
|
20241127,145900,48384384500,229500,229000,229500,228500,544
|
|
20241127,145800,48259910000,229000,228000,229500,228000,620
|
|
20241127,145700,48118084000,228500,228500,229000,228500,976
|
|
20241127,145600,47895065500,228500,228500,229000,228500,728
|
|
20241127,145500,47728644500,229000,228500,229000,228500,304
|
|
20241127,145400,47659172000,228500,228500,229000,228500,219
|
|
20241127,145300,47609125000,229000,229000,229000,228500,222
|
|
20241127,145200,47558356500,229000,229000,229500,228500,411
|
|
20241127,145100,47464307500,229000,229000,229000,229000,548
|
|
20241127,145000,47338815500,229000,229000,229500,228500,396
|
|
20241127,144900,47248142000,228500,229000,229000,228500,501
|
|
20241127,144800,47133472000,229000,229000,229500,228500,605
|
|
20241127,144700,46994957000,229000,229500,229500,229000,953
|
|
20241127,144600,46776718500,229000,229500,229500,229000,249
|
|
20241127,144500,46719680500,229000,229000,229500,229000,121
|
|
20241127,144400,46691968500,229000,229500,230000,229000,258
|
|
20241127,144300,46632768500,230000,229500,230000,229000,175
|
|
20241127,144200,46592612000,229500,229500,230000,229000,181
|
|
20241127,144100,46551085000,229500,229000,230000,229000,292
|
|
20241127,144000,46484084000,229500,229000,229500,229000,64
|
|
20241127,143900,46469421000,229500,229000,230000,229000,235
|
|
20241127,143800,46415547000,229000,229500,229500,229000,260
|
|
20241127,143700,46355907500,229500,229500,230000,229000,506
|
|
20241127,143600,46239784500,230000,229500,230000,229500,132
|
|
20241127,143500,46209474000,229500,230000,230000,229500,195
|
|
20241127,143400,46164717500,229500,229500,229500,229500,114
|
|
20241127,143300,46138554500,229500,229500,230000,229500,121
|
|
20241127,143200,46110773500,229500,230500,230500,229500,324
|
|
20241127,143100,46036352000,230000,229500,230500,229500,695
|
|
20241127,143000,45876489000,229500,229000,230000,229000,598
|
|
20241127,142900,45738969000,229500,229500,230000,229000,101
|
|
20241127,142800,45715796500,230000,230000,230000,229000,245
|
|
20241127,142700,45659510000,229500,229500,230000,229500,134
|
|
20241127,142600,45628753500,230000,229000,230000,228500,717
|
|
20241127,142500,45464214000,229000,228500,229500,228500,392
|
|
20241127,142400,45374441000,228500,229000,229500,228500,334
|
|
20241127,142300,45298066000,228500,229000,229500,228500,225
|
|
20241127,142200,45246540500,229000,229000,229000,228500,175
|
|
20241127,142100,45206474000,229000,229000,229500,228500,519
|
|
20241127,142000,45087598500,229500,229000,229500,229000,101
|
|
20241127,141900,45064464500,229000,229500,229500,229000,97
|
|
20241127,141800,45042246000,229500,228500,229500,228500,1124
|
|
20241127,141700,44785187500,228500,228500,229000,228000,342
|
|
20241127,141600,44707042500,228500,228500,229000,228000,311
|
|
20241127,141500,44635967000,228500,228500,229000,228500,356
|
|
20241127,141400,44554620000,228500,229500,229500,228500,479
|
|
20241127,141300,44445118000,229000,229000,229500,229000,401
|
|
20241127,141200,44353264500,229000,229000,229500,229000,147
|
|
20241127,141100,44319550000,229000,228500,229000,228500,432
|
|
20241127,141000,44220661500,228500,228500,229000,228500,186
|
|
20241127,140900,44178160000,228500,228500,229000,228500,248
|
|
20241127,140800,44121485000,229000,228500,229000,228500,86
|
|
20241127,140700,44101828000,228500,228500,229000,228500,88
|
|
20241127,140600,44081711500,228500,228500,228500,228000,189
|
|
20241127,140500,44038597000,228500,228000,228500,228000,100
|
|
20241127,140400,44015757000,228500,228500,229000,228000,126
|
|
20241127,140300,43986981500,228500,228500,229000,228000,329
|
|
20241127,140200,43911904500,228500,229000,229000,228000,271
|
|
20241127,140100,43850030500,228500,228500,229000,228500,137
|
|
20241127,140000,43818712500,228500,228000,228500,227500,267
|
|
20241127,135900,43757807500,228000,228000,229000,227500,515
|
|
20241127,135800,43640195000,228500,228500,228500,227500,323
|
|
20241127,135700,43566539500,228500,228500,228500,228000,300
|
|
20241127,135600,43498052500,228500,228500,229000,228000,368
|
|
20241127,135500,43413968500,228500,228500,229000,228000,490
|
|
20241127,135400,43302002500,228500,228000,229000,228000,388
|
|
20241127,135300,43213416000,228000,227500,228500,227500,1212
|
|
20241127,135200,42937220000,227500,227500,228000,227500,531
|
|
20241127,135100,42816360000,227500,227500,228500,227500,511
|
|
20241127,135000,42699925500,227500,227500,228000,227000,887
|
|
20241127,134900,42498003500,227500,228500,228500,227000,2650
|
|
20241127,134800,41895201000,228500,228000,228500,228000,587
|
|
20241127,134700,41761356500,228000,228500,229000,228000,474
|
|
20241127,134600,41653193000,228500,228000,229000,228000,1975
|
|
20241127,134500,41202652500,228500,228500,229000,228000,889
|
|
20241127,134400,40999620500,229000,228500,229000,228500,445
|
|
20241127,134300,40897899000,228500,228500,229000,228000,1369
|
|
20241127,134200,40585086000,228500,229000,229500,228500,354
|
|
20241127,134100,40504068500,229000,229000,229500,228500,1763
|
|
20241127,134000,40100526000,229000,229000,229500,229000,281
|
|
20241127,133900,40036171000,229000,229500,230000,229000,883
|
|
20241127,133800,39833502500,229500,229500,230000,229500,287
|
|
20241127,133700,39767626000,230000,229500,230000,229500,270
|
|
20241127,133600,39705650500,229500,229500,230000,229500,205
|
|
20241127,133500,39658539500,229500,229500,230000,229500,215
|
|
20241127,133400,39609160000,229500,229500,230500,229500,334
|
|
20241127,133300,39532389500,229500,230000,230500,229500,395
|
|
20241127,133200,39441603000,230000,230000,230500,230000,289
|
|
20241127,133100,39375127500,230500,230000,230500,230000,146
|
|
20241127,133000,39341531000,230000,230000,230500,229500,291
|
|
20241127,132900,39274583000,230500,230000,230500,229500,397
|
|
20241127,132800,39183302000,230500,230500,231000,230000,462
|
|
20241127,132700,39076894500,231000,230500,231000,230500,122
|
|
20241127,132600,39048744500,231000,230500,231500,230000,211
|
|
20241127,132500,39000101500,231000,230500,231500,230000,1683
|
|
20241127,132400,38611895500,231000,229500,231000,229500,2712
|
|
20241127,132300,37987797000,229500,229500,230000,229500,165
|
|
20241127,132200,37949922000,229500,229500,230000,229500,346
|
|
20241127,132100,37870499000,230000,229500,230000,229500,187
|
|
20241127,132000,37827573500,230000,229000,230000,229000,123
|
|
20241127,131900,37799338500,229500,229000,230000,229000,122
|
|
20241127,131800,37771332000,229500,229000,230000,229000,650
|
|
20241127,131700,37622245500,229000,229500,230000,229000,773
|
|
20241127,131600,37444895500,230000,230000,230500,229500,262
|
|
20241127,131500,37384628500,230500,230500,231000,230000,221
|
|
20241127,131400,37333699500,231000,230500,231000,230500,193
|
|
20241127,131300,37289155000,230500,230500,231000,230000,124
|
|
20241127,131200,37260566000,230500,230000,231000,230000,236
|
|
20241127,131100,37206139000,231000,230500,231000,230500,346
|
|
20241127,131000,37126374500,230500,230500,231000,230500,183
|
|
20241127,130900,37084140000,231000,230500,231000,230500,144
|
|
20241127,130800,37050932500,230500,231000,231500,230500,331
|
|
20241127,130700,36974465000,231000,231000,231500,231000,182
|
|
20241127,130600,36932405500,231000,231000,231500,231000,62
|
|
20241127,130500,36918074000,231500,231000,231500,231000,51
|
|
20241127,130400,36906284000,231500,231500,231500,231000,231
|
|
20241127,130300,36852884500,231000,231500,231500,231000,227
|
|
20241127,130200,36800347500,231000,231000,231500,231000,121
|
|
20241127,130100,36772387000,231500,231000,231500,231000,228
|
|
20241127,130000,36719703000,231000,231500,231500,231000,162
|
|
20241127,125900,36682269500,231500,230000,231500,230000,521
|
|
20241127,125800,36561912000,229500,231500,231500,229000,5306
|
|
20241127,125700,35342267000,231000,231500,231500,231000,136
|
|
20241127,125600,35310823000,231500,232000,232000,231000,655
|
|
20241127,125500,35159386500,232000,231500,232000,231500,30
|
|
20241127,125400,35152438500,231500,231500,232000,231000,236
|
|
20241127,125300,35097784500,232000,231500,232000,231000,268
|
|
20241127,125200,35035673000,231500,231500,232000,231500,191
|
|
20241127,125100,34991396500,232000,231500,232000,231000,153
|
|
20241127,125000,34955979500,231500,231500,232000,231000,85
|
|
20241127,124900,34936299500,231500,231500,232000,231000,113
|
|
20241127,124800,34910142500,231500,231500,232000,231500,38
|
|
20241127,124700,34901341500,232000,231500,232000,231000,273
|
|
20241127,124600,34838143000,232000,231000,232000,231000,19
|
|
20241127,124500,34833739500,231500,231000,232000,231000,247
|
|
20241127,124400,34776569500,231000,231000,231500,231000,1341
|
|
20241127,124300,34466760000,231000,231500,231500,230500,75
|
|
20241127,124200,34449436000,230500,231500,231500,230500,280
|
|
20241127,124100,34384758500,231000,231500,231500,231000,860
|
|
20241127,124000,34186049000,231000,231500,231500,231000,164
|
|
20241127,123900,34148157500,231500,231500,231500,231000,123
|
|
20241127,123800,34119693500,231000,231000,231500,231000,165
|
|
20241127,123700,34081569500,231500,231500,232000,231000,122
|
|
20241127,123600,34053330000,231500,231500,232000,231500,209
|
|
20241127,123500,34004939000,231500,231500,232000,231500,57
|
|
20241127,123400,33991738500,231500,232000,232000,231500,306
|
|
20241127,123300,33920892000,231500,232000,232000,231500,440
|
|
20241127,123200,33819026500,231500,231500,232000,231500,64
|
|
20241127,123100,33804197500,231500,232000,232000,231500,127
|
|
20241127,123000,33774786000,232000,232000,232500,231500,170
|
|
20241127,122900,33735308500,231000,231500,232000,231000,373
|
|
20241127,122800,33649006000,231500,231500,232000,231000,92
|
|
20241127,122700,33627684000,231500,231500,232000,231000,291
|
|
20241127,122600,33560316000,231500,231500,232000,231000,297
|
|
20241127,122500,33491587500,231500,232000,232000,231500,34
|
|
20241127,122400,33483709000,232000,232000,232000,231500,288
|
|
20241127,122300,33417030000,232000,231500,232000,231500,193
|
|
20241127,122200,33372310000,231500,232500,232500,231500,147
|
|
20241127,122100,33338204500,231500,232500,232500,231500,194
|
|
20241127,122000,33293240000,231500,232500,233000,231500,338
|
|
20241127,121900,33214796500,232000,232000,233000,232000,373
|
|
20241127,121800,33128105000,232000,232500,233000,232000,79
|
|
20241127,121700,33109757000,232000,233000,233500,232000,494
|
|
20241127,121600,32994719000,232500,232500,232500,232000,186
|
|
20241127,121500,32951493500,233000,233000,233000,232000,318
|
|
20241127,121400,32877569500,232500,233000,233000,232500,149
|
|
20241127,121300,32842923500,232500,232500,233000,232500,36
|
|
20241127,121200,32834550000,232500,233000,233000,232500,215
|
|
20241127,121100,32784532500,233000,233500,233500,232500,1071
|
|
20241127,121000,32534989000,233000,233500,233500,233000,259
|
|
20241127,120900,32474633000,233000,233500,233500,233000,245
|
|
20241127,120800,32417543500,233500,233000,233500,233000,185
|
|
20241127,120700,32374373000,233000,233500,233500,233000,29
|
|
20241127,120600,32367605000,233000,233000,233500,233000,109
|
|
20241127,120500,32342203500,233000,233000,233500,233000,150
|
|
20241127,120400,32307241000,233000,233000,233500,233000,39
|
|
20241127,120300,32298149000,233000,233000,233500,232500,1145
|
|
20241127,120200,32031454500,232500,232500,233000,232500,188
|
|
20241127,120100,31987736500,232500,232500,233000,232500,137
|
|
20241127,120000,31955875500,232500,233000,233000,232500,49
|
|
20241127,115900,31944474000,233000,233000,233000,232500,126
|
|
20241127,115800,31915168500,233000,232500,233000,232000,302
|
|
20241127,115700,31844954000,233000,232500,233000,232500,192
|
|
20241127,115600,31800234500,232500,232500,233000,232500,65
|
|
20241127,115500,31785112500,232500,232500,233000,232500,77
|
|
20241127,115400,31767197000,232500,232500,233000,232500,164
|
|
20241127,115300,31729056500,233000,232500,233000,232500,190
|
|
20241127,115200,31684833500,233000,233000,233000,232500,435
|
|
20241127,115100,31583526500,232500,232500,233000,232500,92
|
|
20241127,115000,31562130000,232500,233000,233000,232500,162
|
|
20241127,114900,31524452000,233000,232500,233000,232500,45
|
|
20241127,114800,31513972500,232500,232500,233000,232500,39
|
|
20241127,114700,31504897500,233000,233000,233000,232500,169
|
|
20241127,114600,31465584500,233000,232000,233000,232000,228
|
|
20241127,114500,31412565000,232500,232500,232500,232000,62
|
|
20241127,114400,31398157000,232500,232000,232500,232000,522
|
|
20241127,114300,31277038500,231500,232000,232000,231000,347
|
|
20241127,114200,31196677500,232000,231500,232000,231000,109
|
|
20241127,114100,31171426000,231500,231500,232000,231000,125
|
|
20241127,114000,31142504500,231000,232000,232000,231000,98
|
|
20241127,113900,31119811500,232000,231500,232000,231500,299
|
|
20241127,113800,31050529500,231500,232000,232000,231500,386
|
|
20241127,113700,30961154000,232000,232000,232500,231500,86
|
|
20241127,113600,30941202000,232000,232000,232000,231500,234
|
|
20241127,113500,30886955000,232000,232000,232500,231500,159
|
|
20241127,113400,30850004000,232500,232500,232500,231500,130
|
|
20241127,113300,30819838000,232000,232500,232500,231500,66
|
|
20241127,113200,30804523500,232000,232000,232500,232000,165
|
|
20241127,113100,30766239500,232000,232500,232500,232000,49
|
|
20241127,113000,30754864500,232000,232500,232500,232000,119
|
|
20241127,112900,30727236500,232000,232000,232500,232000,26
|
|
20241127,112800,30721195500,232000,232000,232500,232000,210
|
|
20241127,112700,30672464500,232000,232000,232500,232000,233
|
|
20241127,112600,30618297000,232500,232500,232500,232000,176
|
|
20241127,112500,30577439500,232500,232500,232500,232000,327
|
|
20241127,112400,30501469000,232000,232000,232500,232000,150
|
|
20241127,112300,30466603500,232000,232500,232500,232000,170
|
|
20241127,112200,30427137500,232500,232000,232500,232000,175
|
|
20241127,112100,30386528500,232500,232000,232500,231500,370
|
|
20241127,112000,30300686000,232500,232500,232500,231500,185
|
|
20241127,111900,30257754000,232000,232500,232500,232000,80
|
|
20241127,111800,30239184500,232500,232500,232500,232000,162
|
|
20241127,111700,30201553500,232000,232500,232500,232000,178
|
|
20241127,111600,30160251500,232500,232000,232500,232000,61
|
|
20241127,111500,30146087500,232000,232500,232500,232000,67
|
|
20241127,111400,30130534000,232000,231500,232500,231500,192
|
|
20241127,111300,30085999000,232000,232000,232500,231000,698
|
|
20241127,111200,29924321000,232000,232000,232000,231500,86
|
|
20241127,111100,29904380000,232000,232000,232500,231500,93
|
|
20241127,111000,29882802000,231500,232500,232500,231500,96
|
|
20241127,110900,29860525500,232000,232000,232500,231500,131
|
|
20241127,110800,29830133500,232000,232500,232500,232000,56
|
|
20241127,110700,29817135000,232000,232500,232500,231500,244
|
|
20241127,110600,29760565500,232500,232000,232500,231500,842
|
|
20241127,110500,29565215500,232000,231500,232000,231500,84
|
|
20241127,110400,29545762000,231500,232000,232000,231500,73
|
|
20241127,110300,29528854000,231500,231500,232000,231500,260
|
|
20241127,110200,29468660000,231500,231500,231500,231000,273
|
|
20241127,110100,29405534500,231500,231000,231500,231000,133
|
|
20241127,110000,29374801000,231500,231500,231500,231000,73
|
|
20241127,105900,29357928000,231000,231000,231500,231000,311
|
|
20241127,105800,29286068500,231000,232000,232000,231000,215
|
|
20241127,105700,29236292500,231500,231500,232000,231500,238
|
|
20241127,105600,29181169500,231500,232000,232000,231500,61
|
|
20241127,105500,29167022000,231500,232000,232000,231500,217
|
|
20241127,105400,29116757500,232000,231500,232000,231500,56
|
|
20241127,105300,29103786500,232000,232000,232000,231500,41
|
|
20241127,105200,29094289000,232000,231500,232000,231000,218
|
|
20241127,105100,29043824000,231500,232000,232000,231000,195
|
|
20241127,105000,28998619000,232000,231500,232000,231000,62
|
|
20241127,104900,28984272000,231500,231000,231500,231000,216
|
|
20241127,104800,28934311000,230500,231000,231500,230500,323
|
|
20241127,104700,28859690500,231000,232500,232500,231000,311
|
|
20241127,104600,28787629500,232000,232000,232500,232000,80
|
|
20241127,104500,28769060000,232000,232500,233000,232000,263
|
|
20241127,104400,28707909500,232500,232500,233000,232500,355
|
|
20241127,104300,28625368500,232500,232000,232500,232000,136
|
|
20241127,104200,28593810000,232000,232000,232000,231500,62
|
|
20241127,104100,28579433500,232000,231500,232000,231000,144
|
|
20241127,104000,28546085000,232000,231500,232000,231500,271
|
|
20241127,103900,28483264500,231000,231000,231500,231000,509
|
|
20241127,103800,28365671000,231500,231500,231500,230500,209
|
|
20241127,103700,28317341500,231500,231500,232000,231000,215
|
|
20241127,103600,28267606500,231500,231500,232000,231000,62
|
|
20241127,103500,28253257000,231500,231000,232000,231000,339
|
|
20241127,103400,28174811500,231000,231000,231500,230500,630
|
|
20241127,103300,28029543500,231000,231000,231500,231000,223
|
|
20241127,103200,27978021500,231000,231000,231500,231000,121
|
|
20241127,103100,27950066000,231000,231000,231500,231000,89
|
|
20241127,103000,27929492500,231000,231500,231500,231000,117
|
|
20241127,102900,27902454500,231000,230500,232500,230500,861
|
|
20241127,102800,27702740000,230500,230500,231000,230000,361
|
|
20241127,102700,27619485500,231000,230500,231000,230500,84
|
|
20241127,102600,27600115000,230500,231000,231000,230000,1735
|
|
20241127,102500,27199941000,231500,231500,231500,231000,178
|
|
20241127,102400,27158811000,231500,232000,232500,231000,1088
|
|
20241127,102300,26906853000,232500,232500,232500,232000,183
|
|
20241127,102200,26864378000,232500,232500,232500,232000,74
|
|
20241127,102100,26847173500,232000,233000,233000,232000,340
|
|
20241127,102000,26768173500,232500,233500,233500,232500,395
|
|
20241127,101900,26676180500,233000,233000,233500,233000,277
|
|
20241127,101800,26611516500,233000,233000,233500,232500,290
|
|
20241127,101700,26543909000,232500,234000,234000,232500,664
|
|
20241127,101600,26388844000,234000,232500,234000,232500,2553
|
|
20241127,101500,25793115500,232500,232500,233000,232500,221
|
|
20241127,101400,25741717000,232500,232500,233000,232500,309
|
|
20241127,101300,25669869000,232500,233000,233000,232500,153
|
|
20241127,101200,25634247000,233000,232000,233000,232000,203
|
|
20241127,101100,25586994500,232500,232500,233000,232500,318
|
|
20241127,101000,25512998500,233000,233500,233500,232000,465
|
|
20241127,100900,25404813500,233000,232500,233500,232000,2883
|
|
20241127,100800,24734159500,232500,232000,232500,232000,341
|
|
20241127,100700,24655015500,232500,230500,232500,230500,1123
|
|
20241127,100600,24394826000,231000,231000,231500,231000,179
|
|
20241127,100500,24353456500,231000,232000,232000,231000,362
|
|
20241127,100400,24269784500,231500,231500,232000,231500,290
|
|
20241127,100300,24202621000,231500,231500,232000,231500,398
|
|
20241127,100200,24110463000,231500,231000,231500,230500,124
|
|
20241127,100100,24081808500,230500,230500,231000,230500,190
|
|
20241127,100000,24038005500,230500,230000,230500,229000,513
|
|
20241127,095900,23920057500,229500,229500,230000,229000,1170
|
|
20241127,095800,23651587500,230000,230000,230000,229500,643
|
|
20241127,095700,23503988500,230000,230000,230500,229500,488
|
|
20241127,095600,23391719000,230500,230500,231000,230000,627
|
|
20241127,095500,23247270500,230500,230000,230500,230000,484
|
|
20241127,095400,23135820500,230000,230000,231000,230000,535
|
|
20241127,095300,23012638000,230000,230500,230500,230000,338
|
|
20241127,095200,22934858500,230000,230500,230500,229500,932
|
|
20241127,095100,22720640500,230000,230500,230500,230000,183
|
|
20241127,095000,22678535000,230000,230500,231000,230000,740
|
|
20241127,094900,22507913500,230500,230500,231000,230000,447
|
|
20241127,094800,22404821000,231000,229500,231000,229500,502
|
|
20241127,094700,22289413500,229500,229000,230000,229000,741
|
|
20241127,094600,22119396500,229000,230000,230500,229000,1388
|
|
20241127,094500,21800876500,230000,231000,231500,230000,918
|
|
20241127,094400,21589256500,230500,231500,231500,229500,6409
|
|
20241127,094300,20113944000,231000,231000,231500,231000,273
|
|
20241127,094200,20050869000,231000,231500,232000,231000,1648
|
|
20241127,094100,19669706500,231500,232000,232000,231500,652
|
|
20241127,094000,19518711500,232000,232000,232500,231500,449
|
|
20241127,093900,19414548500,232000,231500,232500,231500,479
|
|
20241127,093800,19303459500,231500,232000,232500,231500,562
|
|
20241127,093700,19173217000,231500,231500,232000,231500,545
|
|
20241127,093600,19046975000,231500,233000,233500,231500,1329
|
|
20241127,093500,18738361000,233500,233000,233500,233000,413
|
|
20241127,093400,18642097000,233000,232500,234000,232500,627
|
|
20241127,093300,18496053500,233000,234000,234500,232500,5219
|
|
20241127,093200,17277276000,234500,233500,235000,233000,1694
|
|
20241127,093100,16880319000,233500,234000,234000,233000,1650
|
|
20241127,093000,16494752000,234500,233000,235000,233000,16552
|
|
20241127,092900,12607567500,233500,233500,234000,233000,627
|
|
20241127,092800,12461171500,234000,234000,234500,233500,923
|
|
20241127,092700,12245149000,233500,234500,234500,233500,1020
|
|
20241127,092600,12006318000,234500,233500,234500,233500,750
|
|
20241127,092500,11830866000,233500,234500,234500,233500,2501
|
|
20241127,092400,11245628500,234500,234000,234500,234000,3657
|
|
20241127,092300,10388597000,234000,233000,234500,233000,5110
|
|
20241127,092200,9193311000,233000,231500,233500,231500,4543
|
|
20241127,092100,8136650000,231000,231500,231500,230500,570
|
|
20241127,092000,8004882000,231500,231000,231500,231000,570
|
|
20241127,091900,7873147500,231000,231500,231500,231000,564
|
|
20241127,091800,7742670500,231500,232000,232000,231000,947
|
|
20241127,091700,7523527000,231500,232000,232500,231500,460
|
|
20241127,091600,7416854500,232000,232500,233000,231500,1303
|
|
20241127,091500,7114172000,232500,232500,233000,231000,2635
|
|
20241127,091400,6502325500,232500,232500,233000,232000,959
|
|
20241127,091300,6279249000,232000,232500,233000,232000,1288
|
|
20241127,091200,5979809000,232500,232000,233000,232000,1009
|
|
20241127,091100,5745329000,231500,231500,232000,231000,971
|
|
20241127,091000,5520442500,231500,232000,232500,231000,1035
|
|
20241127,090900,5280340500,232000,231500,233000,231500,3004
|
|
20241127,090800,4582667000,231500,230500,231500,230000,2466
|
|
20241127,090700,4012805500,230500,230000,230500,230000,494
|
|
20241127,090600,3899161500,230000,229000,230000,228500,709
|
|
20241127,090500,3736361500,229000,230000,230000,228500,1055
|
|
20241127,090400,3494494500,230000,229500,230500,229000,1426
|
|
20241127,090300,3166286500,229500,228000,229500,228000,2748
|
|
20241127,090200,2537402000,228000,229500,230000,227500,2261
|
|
20241127,090100,2020191000,228500,228500,230500,228000,2795
|
|
20241127,090000,1377493500,228500,228000,229500,227000,5885
|