745 lines
43 KiB
CSV
745 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,212200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,212100,50628891500,220000,220000,220000,220000,0
|
|
20241129,212000,50628891500,220000,220000,220000,220000,0
|
|
20241129,211900,50628891500,220000,220000,220000,220000,0
|
|
20241129,211800,50628891500,220000,220000,220000,220000,0
|
|
20241129,211700,50628891500,220000,220000,220000,220000,0
|
|
20241129,211600,50628891500,220000,220000,220000,220000,0
|
|
20241129,211500,50628891500,220000,220000,220000,220000,0
|
|
20241129,211400,50628891500,220000,220000,220000,220000,0
|
|
20241129,211300,50628891500,220000,220000,220000,220000,0
|
|
20241129,211200,50628891500,220000,220000,220000,220000,0
|
|
20241129,211100,50628891500,220000,220000,220000,220000,0
|
|
20241129,211000,50628891500,220000,220000,220000,220000,0
|
|
20241129,210900,50628891500,220000,220000,220000,220000,0
|
|
20241129,210800,50628891500,220000,220000,220000,220000,0
|
|
20241129,210700,50628891500,220000,220000,220000,220000,0
|
|
20241129,210600,50628891500,220000,220000,220000,220000,0
|
|
20241129,210500,50628891500,220000,220000,220000,220000,0
|
|
20241129,210400,50628891500,220000,220000,220000,220000,0
|
|
20241129,210300,50628891500,220000,220000,220000,220000,0
|
|
20241129,210200,50628891500,220000,220000,220000,220000,0
|
|
20241129,210100,50628891500,220000,220000,220000,220000,0
|
|
20241129,210000,50628891500,220000,220000,220000,220000,0
|
|
20241129,205900,50628891500,220000,220000,220000,220000,0
|
|
20241129,205800,50628891500,220000,220000,220000,220000,0
|
|
20241129,205700,50628891500,220000,220000,220000,220000,0
|
|
20241129,205600,50628891500,220000,220000,220000,220000,0
|
|
20241129,205500,50628891500,220000,220000,220000,220000,0
|
|
20241129,205400,50628891500,220000,220000,220000,220000,0
|
|
20241129,205300,50628891500,220000,220000,220000,220000,0
|
|
20241129,205200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,205100,50628891500,220000,220000,220000,220000,0
|
|
20241129,205000,50628891500,220000,220000,220000,220000,0
|
|
20241129,204900,50628891500,220000,220000,220000,220000,0
|
|
20241129,204800,50628891500,220000,220000,220000,220000,0
|
|
20241129,204700,50628891500,220000,220000,220000,220000,0
|
|
20241129,204600,50628891500,220000,220000,220000,220000,0
|
|
20241129,204500,50628891500,220000,220000,220000,220000,0
|
|
20241129,204400,50628891500,220000,220000,220000,220000,0
|
|
20241129,204300,50628891500,220000,220000,220000,220000,0
|
|
20241129,204200,50628891500,220000,220000,220000,220000,0
|
|
20241129,204100,50628891500,220000,220000,220000,220000,0
|
|
20241129,204000,50628891500,220000,220000,220000,220000,0
|
|
20241129,203900,50628891500,220000,220000,220000,220000,0
|
|
20241129,203800,50628891500,220000,220000,220000,220000,0
|
|
20241129,203700,50628891500,220000,220000,220000,220000,0
|
|
20241129,203600,50628891500,220000,220000,220000,220000,0
|
|
20241129,203500,50628891500,220000,220000,220000,220000,0
|
|
20241129,203400,50628891500,220000,220000,220000,220000,0
|
|
20241129,203300,50628891500,220000,220000,220000,220000,0
|
|
20241129,203200,50628891500,220000,220000,220000,220000,0
|
|
20241129,203100,50628891500,220000,220000,220000,220000,0
|
|
20241129,203000,50628891500,220000,220000,220000,220000,0
|
|
20241129,202900,50628891500,220000,220000,220000,220000,0
|
|
20241129,202800,50628891500,220000,220000,220000,220000,0
|
|
20241129,202700,50628891500,220000,220000,220000,220000,0
|
|
20241129,202600,50628891500,220000,220000,220000,220000,0
|
|
20241129,202500,50628891500,220000,220000,220000,220000,0
|
|
20241129,202400,50628891500,220000,220000,220000,220000,0
|
|
20241129,202300,50628891500,220000,220000,220000,220000,0
|
|
20241129,202200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,202100,50628891500,220000,220000,220000,220000,0
|
|
20241129,202000,50628891500,220000,220000,220000,220000,0
|
|
20241129,201900,50628891500,220000,220000,220000,220000,0
|
|
20241129,201800,50628891500,220000,220000,220000,220000,0
|
|
20241129,201700,50628891500,220000,220000,220000,220000,0
|
|
20241129,201600,50628891500,220000,220000,220000,220000,0
|
|
20241129,201500,50628891500,220000,220000,220000,220000,0
|
|
20241129,201400,50628891500,220000,220000,220000,220000,0
|
|
20241129,201300,50628891500,220000,220000,220000,220000,0
|
|
20241129,201200,50628891500,220000,220000,220000,220000,0
|
|
20241129,201100,50628891500,220000,220000,220000,220000,0
|
|
20241129,201000,50628891500,220000,220000,220000,220000,0
|
|
20241129,200900,50628891500,220000,220000,220000,220000,0
|
|
20241129,200800,50628891500,220000,220000,220000,220000,0
|
|
20241129,200700,50628891500,220000,220000,220000,220000,0
|
|
20241129,200600,50628891500,220000,220000,220000,220000,0
|
|
20241129,200500,50628891500,220000,220000,220000,220000,0
|
|
20241129,200400,50628891500,220000,220000,220000,220000,0
|
|
20241129,200300,50628891500,220000,220000,220000,220000,0
|
|
20241129,200200,50628891500,220000,220000,220000,220000,0
|
|
20241129,200100,50628891500,220000,220000,220000,220000,0
|
|
20241129,200000,50628891500,220000,220000,220000,220000,0
|
|
20241129,195900,50628891500,220000,220000,220000,220000,0
|
|
20241129,195800,50628891500,220000,220000,220000,220000,0
|
|
20241129,195700,50628891500,220000,220000,220000,220000,0
|
|
20241129,195600,50628891500,220000,220000,220000,220000,0
|
|
20241129,195500,50628891500,220000,220000,220000,220000,0
|
|
20241129,195400,50628891500,220000,220000,220000,220000,0
|
|
20241129,195300,50628891500,220000,220000,220000,220000,0
|
|
20241129,195200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,195100,50628891500,220000,220000,220000,220000,0
|
|
20241129,195000,50628891500,220000,220000,220000,220000,0
|
|
20241129,194900,50628891500,220000,220000,220000,220000,0
|
|
20241129,194800,50628891500,220000,220000,220000,220000,0
|
|
20241129,194700,50628891500,220000,220000,220000,220000,0
|
|
20241129,194600,50628891500,220000,220000,220000,220000,0
|
|
20241129,194500,50628891500,220000,220000,220000,220000,0
|
|
20241129,194400,50628891500,220000,220000,220000,220000,0
|
|
20241129,194300,50628891500,220000,220000,220000,220000,0
|
|
20241129,194200,50628891500,220000,220000,220000,220000,0
|
|
20241129,194100,50628891500,220000,220000,220000,220000,0
|
|
20241129,194000,50628891500,220000,220000,220000,220000,0
|
|
20241129,193900,50628891500,220000,220000,220000,220000,0
|
|
20241129,193800,50628891500,220000,220000,220000,220000,0
|
|
20241129,193700,50628891500,220000,220000,220000,220000,0
|
|
20241129,193600,50628891500,220000,220000,220000,220000,0
|
|
20241129,193500,50628891500,220000,220000,220000,220000,0
|
|
20241129,193400,50628891500,220000,220000,220000,220000,0
|
|
20241129,193300,50628891500,220000,220000,220000,220000,0
|
|
20241129,193200,50628891500,220000,220000,220000,220000,0
|
|
20241129,193100,50628891500,220000,220000,220000,220000,0
|
|
20241129,193000,50628891500,220000,220000,220000,220000,0
|
|
20241129,192900,50628891500,220000,220000,220000,220000,0
|
|
20241129,192800,50628891500,220000,220000,220000,220000,0
|
|
20241129,192700,50628891500,220000,220000,220000,220000,0
|
|
20241129,192600,50628891500,220000,220000,220000,220000,0
|
|
20241129,192500,50628891500,220000,220000,220000,220000,0
|
|
20241129,192400,50628891500,220000,220000,220000,220000,0
|
|
20241129,192300,50628891500,220000,220000,220000,220000,0
|
|
20241129,192200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,192100,50628891500,220000,220000,220000,220000,0
|
|
20241129,192000,50628891500,220000,220000,220000,220000,0
|
|
20241129,191900,50628891500,220000,220000,220000,220000,0
|
|
20241129,191800,50628891500,220000,220000,220000,220000,0
|
|
20241129,191700,50628891500,220000,220000,220000,220000,0
|
|
20241129,191600,50628891500,220000,220000,220000,220000,0
|
|
20241129,191500,50628891500,220000,220000,220000,220000,0
|
|
20241129,191400,50628891500,220000,220000,220000,220000,0
|
|
20241129,191300,50628891500,220000,220000,220000,220000,0
|
|
20241129,191200,50628891500,220000,220000,220000,220000,0
|
|
20241129,191100,50628891500,220000,220000,220000,220000,0
|
|
20241129,191000,50628891500,220000,220000,220000,220000,0
|
|
20241129,190900,50628891500,220000,220000,220000,220000,0
|
|
20241129,190800,50628891500,220000,220000,220000,220000,0
|
|
20241129,190700,50628891500,220000,220000,220000,220000,0
|
|
20241129,190600,50628891500,220000,220000,220000,220000,0
|
|
20241129,190500,50628891500,220000,220000,220000,220000,0
|
|
20241129,190400,50628891500,220000,220000,220000,220000,0
|
|
20241129,190300,50628891500,220000,220000,220000,220000,0
|
|
20241129,190200,50628891500,220000,220000,220000,220000,0
|
|
20241129,190100,50628891500,220000,220000,220000,220000,0
|
|
20241129,190000,50628891500,220000,220000,220000,220000,0
|
|
20241129,185900,50628891500,220000,220000,220000,220000,0
|
|
20241129,185800,50628891500,220000,220000,220000,220000,0
|
|
20241129,185700,50628891500,220000,220000,220000,220000,0
|
|
20241129,185600,50628891500,220000,220000,220000,220000,0
|
|
20241129,185500,50628891500,220000,220000,220000,220000,0
|
|
20241129,185400,50628891500,220000,220000,220000,220000,0
|
|
20241129,185300,50628891500,220000,220000,220000,220000,0
|
|
20241129,185200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,185100,50628891500,220000,220000,220000,220000,0
|
|
20241129,185000,50628891500,220000,220000,220000,220000,0
|
|
20241129,184900,50628891500,220000,220000,220000,220000,0
|
|
20241129,184800,50628891500,220000,220000,220000,220000,0
|
|
20241129,184700,50628891500,220000,220000,220000,220000,0
|
|
20241129,184600,50628891500,220000,220000,220000,220000,0
|
|
20241129,184500,50628891500,220000,220000,220000,220000,0
|
|
20241129,184400,50628891500,220000,220000,220000,220000,0
|
|
20241129,184300,50628891500,220000,220000,220000,220000,0
|
|
20241129,184200,50628891500,220000,220000,220000,220000,0
|
|
20241129,184100,50628891500,220000,220000,220000,220000,0
|
|
20241129,184000,50628891500,220000,220000,220000,220000,0
|
|
20241129,183900,50628891500,220000,220000,220000,220000,0
|
|
20241129,183800,50628891500,220000,220000,220000,220000,0
|
|
20241129,183700,50628891500,220000,220000,220000,220000,0
|
|
20241129,183600,50628891500,220000,220000,220000,220000,0
|
|
20241129,183500,50628891500,220000,220000,220000,220000,0
|
|
20241129,183400,50628891500,220000,220000,220000,220000,0
|
|
20241129,183300,50628891500,220000,220000,220000,220000,0
|
|
20241129,183200,50628891500,220000,220000,220000,220000,0
|
|
20241129,183100,50628891500,220000,220000,220000,220000,0
|
|
20241129,183000,50628891500,220000,220000,220000,220000,0
|
|
20241129,182900,50628891500,220000,220000,220000,220000,0
|
|
20241129,182800,50628891500,220000,220000,220000,220000,0
|
|
20241129,182700,50628891500,220000,220000,220000,220000,0
|
|
20241129,182600,50628891500,220000,220000,220000,220000,0
|
|
20241129,182500,50628891500,220000,220000,220000,220000,0
|
|
20241129,182400,50628891500,220000,220000,220000,220000,0
|
|
20241129,182300,50628891500,220000,220000,220000,220000,0
|
|
20241129,182200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,182100,50628891500,220000,220000,220000,220000,0
|
|
20241129,182000,50628891500,220000,220000,220000,220000,0
|
|
20241129,181900,50628891500,220000,220000,220000,220000,0
|
|
20241129,181800,50628891500,220000,220000,220000,220000,0
|
|
20241129,181700,50628891500,220000,220000,220000,220000,0
|
|
20241129,181600,50628891500,220000,220000,220000,220000,0
|
|
20241129,181500,50628891500,220000,220000,220000,220000,0
|
|
20241129,181400,50628891500,220000,220000,220000,220000,0
|
|
20241129,181300,50628891500,220000,220000,220000,220000,0
|
|
20241129,181200,50628891500,220000,220000,220000,220000,0
|
|
20241129,181100,50628891500,220000,220000,220000,220000,0
|
|
20241129,181000,50628891500,220000,220000,220000,220000,0
|
|
20241129,180900,50628891500,220000,220000,220000,220000,0
|
|
20241129,180800,50628891500,220000,220000,220000,220000,0
|
|
20241129,180700,50628891500,220000,220000,220000,220000,0
|
|
20241129,180600,50628891500,220000,220000,220000,220000,0
|
|
20241129,180500,50628891500,220000,220000,220000,220000,0
|
|
20241129,180400,50628891500,220000,220000,220000,220000,0
|
|
20241129,180300,50628891500,220000,220000,220000,220000,0
|
|
20241129,180200,50628891500,220000,220000,220000,220000,0
|
|
20241129,180100,50628891500,220000,220000,220000,220000,0
|
|
20241129,180000,50628891500,220000,220000,220000,220000,0
|
|
20241129,175900,50628891500,220000,220000,220000,220000,0
|
|
20241129,175800,50628891500,220000,220000,220000,220000,0
|
|
20241129,175700,50628891500,220000,220000,220000,220000,0
|
|
20241129,175600,50628891500,220000,220000,220000,220000,0
|
|
20241129,175500,50628891500,220000,220000,220000,220000,0
|
|
20241129,175400,50628891500,220000,220000,220000,220000,0
|
|
20241129,175300,50628891500,220000,220000,220000,220000,0
|
|
20241129,175200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,175100,50628891500,220000,220000,220000,220000,0
|
|
20241129,175000,50628891500,220000,220000,220000,220000,0
|
|
20241129,174900,50628891500,220000,220000,220000,220000,0
|
|
20241129,174800,50628891500,220000,220000,220000,220000,0
|
|
20241129,174700,50628891500,220000,220000,220000,220000,0
|
|
20241129,174600,50628891500,220000,220000,220000,220000,0
|
|
20241129,174500,50628891500,220000,220000,220000,220000,0
|
|
20241129,174400,50628891500,220000,220000,220000,220000,0
|
|
20241129,174300,50628891500,220000,220000,220000,220000,0
|
|
20241129,174200,50628891500,220000,220000,220000,220000,0
|
|
20241129,174100,50628891500,220000,220000,220000,220000,0
|
|
20241129,174000,50628891500,220000,220000,220000,220000,0
|
|
20241129,173900,50628891500,220000,220000,220000,220000,0
|
|
20241129,173800,50628891500,220000,220000,220000,220000,0
|
|
20241129,173700,50628891500,220000,220000,220000,220000,0
|
|
20241129,173600,50628891500,220000,220000,220000,220000,0
|
|
20241129,173500,50628891500,220000,220000,220000,220000,0
|
|
20241129,173400,50628891500,220000,220000,220000,220000,0
|
|
20241129,173300,50628891500,220000,220000,220000,220000,0
|
|
20241129,173200,50628891500,220000,220000,220000,220000,0
|
|
20241129,173100,50628891500,220000,220000,220000,220000,0
|
|
20241129,173000,50628891500,220000,220000,220000,220000,0
|
|
20241129,172900,50628891500,220000,220000,220000,220000,0
|
|
20241129,172800,50628891500,220000,220000,220000,220000,0
|
|
20241129,172700,50628891500,220000,220000,220000,220000,0
|
|
20241129,172600,50628891500,220000,220000,220000,220000,0
|
|
20241129,172500,50628891500,220000,220000,220000,220000,0
|
|
20241129,172400,50628891500,220000,220000,220000,220000,0
|
|
20241129,172300,50628891500,220000,220000,220000,220000,0
|
|
20241129,172200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,172100,50628891500,220000,220000,220000,220000,0
|
|
20241129,172000,50628891500,220000,220000,220000,220000,0
|
|
20241129,171900,50628891500,220000,220000,220000,220000,0
|
|
20241129,171800,50628891500,220000,220000,220000,220000,0
|
|
20241129,171700,50628891500,220000,220000,220000,220000,0
|
|
20241129,171600,50628891500,220000,220000,220000,220000,0
|
|
20241129,171500,50628891500,220000,220000,220000,220000,0
|
|
20241129,171400,50628891500,220000,220000,220000,220000,0
|
|
20241129,171300,50628891500,220000,220000,220000,220000,0
|
|
20241129,171200,50628891500,220000,220000,220000,220000,0
|
|
20241129,171100,50628891500,220000,220000,220000,220000,0
|
|
20241129,171000,50628891500,220000,220000,220000,220000,0
|
|
20241129,170900,50628891500,220000,220000,220000,220000,0
|
|
20241129,170800,50628891500,220000,220000,220000,220000,0
|
|
20241129,170700,50628891500,220000,220000,220000,220000,0
|
|
20241129,170600,50628891500,220000,220000,220000,220000,0
|
|
20241129,170500,50628891500,220000,220000,220000,220000,0
|
|
20241129,170400,50628891500,220000,220000,220000,220000,0
|
|
20241129,170300,50628891500,220000,220000,220000,220000,0
|
|
20241129,170200,50628891500,220000,220000,220000,220000,0
|
|
20241129,170100,50628891500,220000,220000,220000,220000,0
|
|
20241129,170000,50628891500,220000,220000,220000,220000,0
|
|
20241129,165900,50628891500,220000,220000,220000,220000,0
|
|
20241129,165800,50628891500,220000,220000,220000,220000,0
|
|
20241129,165700,50628891500,220000,220000,220000,220000,0
|
|
20241129,165600,50628891500,220000,220000,220000,220000,0
|
|
20241129,165500,50628891500,220000,220000,220000,220000,0
|
|
20241129,165400,50628891500,220000,220000,220000,220000,0
|
|
20241129,165300,50628891500,220000,220000,220000,220000,0
|
|
20241129,165200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,165100,50628891500,220000,220000,220000,220000,0
|
|
20241129,165000,50628891500,220000,220000,220000,220000,0
|
|
20241129,164900,50628891500,220000,220000,220000,220000,0
|
|
20241129,164800,50628891500,220000,220000,220000,220000,0
|
|
20241129,164700,50628891500,220000,220000,220000,220000,0
|
|
20241129,164600,50628891500,220000,220000,220000,220000,0
|
|
20241129,164500,50628891500,220000,220000,220000,220000,0
|
|
20241129,164400,50628891500,220000,220000,220000,220000,0
|
|
20241129,164300,50628891500,220000,220000,220000,220000,0
|
|
20241129,164200,50628891500,220000,220000,220000,220000,0
|
|
20241129,164100,50628891500,220000,220000,220000,220000,0
|
|
20241129,164000,50628891500,220000,220000,220000,220000,0
|
|
20241129,163900,50628891500,220000,220000,220000,220000,0
|
|
20241129,163800,50628891500,220000,220000,220000,220000,0
|
|
20241129,163700,50628891500,220000,220000,220000,220000,0
|
|
20241129,163600,50628891500,220000,220000,220000,220000,0
|
|
20241129,163500,50628891500,220000,220000,220000,220000,0
|
|
20241129,163400,50628891500,220000,220000,220000,220000,0
|
|
20241129,163300,50628891500,220000,220000,220000,220000,0
|
|
20241129,163200,50628891500,220000,220000,220000,220000,0
|
|
20241129,163100,50628891500,220000,220000,220000,220000,0
|
|
20241129,163000,50628891500,220000,220000,220000,220000,0
|
|
20241129,162900,50628891500,220000,220000,220000,220000,0
|
|
20241129,162800,50628891500,220000,220000,220000,220000,0
|
|
20241129,162700,50628891500,220000,220000,220000,220000,0
|
|
20241129,162600,50628891500,220000,220000,220000,220000,0
|
|
20241129,162500,50628891500,220000,220000,220000,220000,0
|
|
20241129,162400,50628891500,220000,220000,220000,220000,0
|
|
20241129,162300,50628891500,220000,220000,220000,220000,0
|
|
20241129,162200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,162100,50628891500,220000,220000,220000,220000,0
|
|
20241129,162000,50628891500,220000,220000,220000,220000,0
|
|
20241129,161900,50628891500,220000,220000,220000,220000,0
|
|
20241129,161800,50628891500,220000,220000,220000,220000,0
|
|
20241129,161700,50628891500,220000,220000,220000,220000,0
|
|
20241129,161600,50628891500,220000,220000,220000,220000,0
|
|
20241129,161500,50628891500,220000,220000,220000,220000,0
|
|
20241129,161400,50628891500,220000,220000,220000,220000,0
|
|
20241129,161300,50628891500,220000,220000,220000,220000,0
|
|
20241129,161200,50628891500,220000,220000,220000,220000,0
|
|
20241129,161100,50628891500,220000,220000,220000,220000,0
|
|
20241129,161000,50628891500,220000,220000,220000,220000,0
|
|
20241129,160900,50628891500,220000,220000,220000,220000,0
|
|
20241129,160800,50628891500,220000,220000,220000,220000,0
|
|
20241129,160700,50628891500,220000,220000,220000,220000,0
|
|
20241129,160600,50628891500,220000,220000,220000,220000,0
|
|
20241129,160500,50628891500,220000,220000,220000,220000,0
|
|
20241129,160400,50628891500,220000,220000,220000,220000,0
|
|
20241129,160300,50628891500,220000,220000,220000,220000,0
|
|
20241129,160200,50628891500,220000,220000,220000,220000,0
|
|
20241129,160100,50628891500,220000,220000,220000,220000,0
|
|
20241129,160000,50628891500,220000,220000,220000,220000,0
|
|
20241129,155900,50628891500,220000,220000,220000,220000,0
|
|
20241129,155800,50628891500,220000,220000,220000,220000,0
|
|
20241129,155700,50628891500,220000,220000,220000,220000,0
|
|
20241129,155600,50628891500,220000,220000,220000,220000,0
|
|
20241129,155500,50628891500,220000,220000,220000,220000,0
|
|
20241129,155400,50628891500,220000,220000,220000,220000,0
|
|
20241129,155300,50628891500,220000,220000,220000,220000,0
|
|
20241129,155200,50628891500,220000,220000,220000,220000,16325
|
|
20241129,155100,50628891500,220000,220000,220000,220000,0
|
|
20241129,155000,50628891500,220000,220000,220000,220000,0
|
|
20241129,154900,50628891500,220000,220000,220000,220000,0
|
|
20241129,154800,50628891500,220000,220000,220000,220000,0
|
|
20241129,154700,50628891500,220000,220000,220000,220000,0
|
|
20241129,154600,50628891500,220000,220000,220000,220000,0
|
|
20241129,154500,50628891500,220000,220000,220000,220000,0
|
|
20241129,154400,50628891500,220000,220000,220000,220000,0
|
|
20241129,154300,50628891500,220000,220000,220000,220000,0
|
|
20241129,154200,50628891500,220000,220000,220000,220000,0
|
|
20241129,154100,50628891500,220000,220000,220000,220000,0
|
|
20241129,154000,50628891500,220000,220000,220000,220000,0
|
|
20241129,153900,50628891500,220000,220000,220000,220000,0
|
|
20241129,153800,50628891500,220000,220000,220000,220000,0
|
|
20241129,153700,50628891500,220000,220000,220000,220000,0
|
|
20241129,153600,50628891500,220000,220000,220000,220000,0
|
|
20241129,153500,50628891500,220000,220000,220000,220000,0
|
|
20241129,153400,50628891500,220000,220000,220000,220000,0
|
|
20241129,153300,50628891500,220000,220000,220000,220000,0
|
|
20241129,153200,50628891500,220000,220000,220000,220000,0
|
|
20241129,153100,50628891500,220000,220000,220000,220000,0
|
|
20241129,153000,50628891500,220000,220000,220000,220000,16325
|
|
20241129,152900,47037391500,221000,221000,221000,221000,0
|
|
20241129,152800,47037391500,221000,221000,221000,221000,0
|
|
20241129,152700,47037391500,221000,221000,221000,221000,0
|
|
20241129,152600,47037391500,221000,221000,221000,221000,0
|
|
20241129,152500,47037391500,221000,221000,221000,221000,0
|
|
20241129,152400,47037391500,221000,221000,221000,221000,0
|
|
20241129,152300,47037391500,221000,221000,221000,221000,0
|
|
20241129,152200,47037391500,221000,221000,221000,221000,0
|
|
20241129,152100,47037391500,221000,221000,221000,221000,0
|
|
20241129,152000,47037391500,221000,221000,221000,221000,0
|
|
20241129,151900,47037391500,221000,221000,221000,220500,486
|
|
20241129,151800,46930148500,220500,221000,221000,220500,1199
|
|
20241129,151700,46665555500,221000,221000,221000,220000,987
|
|
20241129,151600,46447776000,221000,221000,221000,220000,1271
|
|
20241129,151500,46167523000,221000,220500,221000,220000,527
|
|
20241129,151400,46051306000,220000,220500,221000,220000,604
|
|
20241129,151300,45918197500,220500,220500,221000,220000,657
|
|
20241129,151200,45773326500,220500,220500,221000,220500,1082
|
|
20241129,151100,45534725000,221000,221000,221000,220500,294
|
|
20241129,151000,45469866000,221000,221000,221000,220500,335
|
|
20241129,150900,45395969000,220500,220500,221000,220500,318
|
|
20241129,150800,45325809500,221000,220500,221000,220500,239
|
|
20241129,150700,45273084000,221000,220000,221000,220000,1242
|
|
20241129,150600,44999204500,220500,220000,220500,220000,268
|
|
20241129,150500,44940227000,220500,220000,220500,220000,250
|
|
20241129,150400,44885197500,220500,220000,220500,220000,352
|
|
20241129,150300,44807740500,220000,220500,220500,220000,264
|
|
20241129,150200,44749620000,220000,220000,220500,219500,1666
|
|
20241129,150100,44382762500,219500,220000,220500,219500,335
|
|
20241129,150000,44309064500,220000,220000,220500,220000,405
|
|
20241129,145900,44219949500,220000,220000,220500,220000,338
|
|
20241129,145800,44145574500,220000,220500,220500,220000,244
|
|
20241129,145700,44091874000,220500,220000,220500,220000,378
|
|
20241129,145600,44008615500,220500,220000,220500,220000,126
|
|
20241129,145500,43980890500,220500,220000,220500,220000,701
|
|
20241129,145400,43826637000,220500,220000,220500,220000,194
|
|
20241129,145300,43783930500,220500,220000,220500,220000,251
|
|
20241129,145200,43728618500,220500,220500,220500,220000,124
|
|
20241129,145100,43701318000,220000,220500,220500,220000,121
|
|
20241129,145000,43674683000,220500,220000,220500,219500,332
|
|
20241129,144900,43601640500,220500,220500,220500,220000,157
|
|
20241129,144800,43567043500,220500,220000,220500,220000,1210
|
|
20241129,144700,43300831500,220500,220500,220500,220000,126
|
|
20241129,144600,43273059000,220500,220500,220500,220000,325
|
|
20241129,144500,43201527500,220500,220000,220500,220000,145
|
|
20241129,144400,43169607000,220000,220500,221000,220000,131
|
|
20241129,144300,43140717000,220500,220000,221000,220000,131
|
|
20241129,144200,43111819500,220000,221000,221000,220000,724
|
|
20241129,144100,42952171000,220500,221000,221000,220500,220
|
|
20241129,144000,42903641000,221000,220500,221000,220500,94
|
|
20241129,143900,42882895500,221000,221000,221000,220500,216
|
|
20241129,143800,42835234000,220500,221000,221000,220500,97
|
|
20241129,143700,42813825000,221000,220500,221000,220500,201
|
|
20241129,143600,42769466000,221000,220500,221000,220500,153
|
|
20241129,143500,42735690000,220500,221000,221000,220500,221
|
|
20241129,143400,42686910000,221000,220500,221500,220500,1168
|
|
20241129,143300,42428669500,220500,221000,221000,220500,204
|
|
20241129,143200,42383657500,221000,221500,221500,220500,1025
|
|
20241129,143100,42157189000,221000,221000,221500,221000,286
|
|
20241129,143000,42093952000,221500,221000,221500,221000,151
|
|
20241129,142900,42060559500,221000,221000,221500,220500,561
|
|
20241129,142800,41936606500,221000,221000,221000,220500,162
|
|
20241129,142700,41900867500,221000,220500,221000,220500,166
|
|
20241129,142600,41864232500,220500,221500,222000,220500,1162
|
|
20241129,142500,41606913500,222000,222000,222000,221500,249
|
|
20241129,142400,41551721000,221500,222000,222000,221500,118
|
|
20241129,142300,41525560500,221500,221500,222000,221500,159
|
|
20241129,142200,41490322000,221500,222000,222000,221500,204
|
|
20241129,142100,41445118500,222000,221500,222000,221500,148
|
|
20241129,142000,41412308000,221500,222000,222000,221500,162
|
|
20241129,141900,41376385500,221500,221000,221500,220500,1766
|
|
20241129,141800,40985861500,220500,221000,221000,220500,355
|
|
20241129,141700,40907571500,221000,220500,221000,220500,176
|
|
20241129,141600,40868706500,220500,221000,221000,220500,245
|
|
20241129,141500,40814652000,220500,220500,221000,220500,243
|
|
20241129,141400,40761022000,220500,220500,221000,220500,237
|
|
20241129,141300,40708733500,220500,221000,221500,220500,445
|
|
20241129,141200,40610538000,221000,221500,221500,221000,292
|
|
20241129,141100,40545974500,221000,221500,221500,221000,331
|
|
20241129,141000,40472809500,221500,222000,222000,221000,390
|
|
20241129,140900,40386465000,222000,222000,222000,221500,181
|
|
20241129,140800,40346362000,222000,221500,222000,221500,128
|
|
20241129,140700,40317993500,221500,221500,222000,221500,324
|
|
20241129,140600,40246189000,222000,222000,222000,221500,142
|
|
20241129,140500,40214714500,222000,221500,222000,221500,116
|
|
20241129,140400,40189006500,221500,222000,222000,221500,320
|
|
20241129,140300,40118030000,222500,222500,222500,222000,480
|
|
20241129,140200,40011460500,222000,222000,222500,222000,205
|
|
20241129,140100,39965917500,222000,222000,222500,222000,145
|
|
20241129,140000,39933705000,222000,222000,222500,222000,185
|
|
20241129,135900,39892617000,222500,222000,222500,222000,161
|
|
20241129,135800,39856869500,222500,222000,222500,222000,156
|
|
20241129,135700,39822211500,222500,222500,222500,222000,121
|
|
20241129,135600,39795333000,222000,222500,222500,222000,254
|
|
20241129,135500,39738923000,222500,222000,222500,222000,219
|
|
20241129,135400,39690280000,222500,222000,222500,222000,152
|
|
20241129,135300,39656485000,222000,222000,222500,222000,176
|
|
20241129,135200,39617397000,222500,222000,222500,222000,133
|
|
20241129,135100,39587850500,222500,222500,223000,222000,367
|
|
20241129,135000,39506223000,223000,223000,223500,222500,869
|
|
20241129,134900,39312447500,223000,223500,223500,223000,114
|
|
20241129,134800,39286982500,223000,222500,223500,222500,596
|
|
20241129,134700,39154145000,222500,223000,223500,222500,343
|
|
20241129,134600,39077666500,223500,224500,224500,223000,1107
|
|
20241129,134500,38829936500,224500,224000,224500,224000,488
|
|
20241129,134400,38720442000,224500,223500,224500,223000,2142
|
|
20241129,134300,38240990000,223500,223500,223500,223000,508
|
|
20241129,134200,38127492000,223000,223000,223500,223000,701
|
|
20241129,134100,37970846000,223500,222000,223500,222000,2896
|
|
20241129,134000,37324809000,222500,222000,222500,221500,2154
|
|
20241129,133900,36846288000,221500,221500,222000,221500,167
|
|
20241129,133800,36809284500,222000,221000,222000,221000,1830
|
|
20241129,133700,36404305500,221000,221000,221500,221000,107
|
|
20241129,133600,36380650500,221500,221500,221500,221000,199
|
|
20241129,133500,36336655500,221500,221500,221500,221000,158
|
|
20241129,133400,36301672500,221500,222000,222000,221000,701
|
|
20241129,133300,36146393000,221500,221500,222000,221500,455
|
|
20241129,133200,36045547000,221500,222500,222500,221500,419
|
|
20241129,133100,35952576500,222000,221500,222500,221500,1726
|
|
20241129,133000,35569469500,222000,221500,222000,221500,1121
|
|
20241129,132900,35321045500,221000,221000,221500,221000,420
|
|
20241129,132800,35228206000,221000,221000,221000,220500,829
|
|
20241129,132700,35045085500,221000,221000,221000,220500,458
|
|
20241129,132600,34943946000,220500,220000,221000,220000,1037
|
|
20241129,132500,34715299500,220000,220500,220500,220000,525
|
|
20241129,132400,34599584000,220500,220500,220500,220000,349
|
|
20241129,132300,34522715500,220500,220500,220500,220000,129
|
|
20241129,132200,34494310000,220500,220000,220500,220000,377
|
|
20241129,132100,34411337000,220000,220000,220500,220000,80
|
|
20241129,132000,34393731000,220500,220500,220500,220000,128
|
|
20241129,131900,34365566500,220000,220500,220500,220000,101
|
|
20241129,131800,34343338500,220500,220000,220500,220000,163
|
|
20241129,131700,34307455000,220500,220000,220500,219500,1016
|
|
20241129,131600,34084029500,220500,220000,220500,220000,122
|
|
20241129,131500,34057176500,220000,219500,220000,219000,1228
|
|
20241129,131400,33787083000,219500,219500,220000,219000,243
|
|
20241129,131300,33733746500,219500,220000,220000,219000,1009
|
|
20241129,131200,33512280500,220000,219500,220000,219500,227
|
|
20241129,131100,33462431500,220000,220000,220000,219500,82
|
|
20241129,131000,33444403000,220000,219500,220000,219500,147
|
|
20241129,130900,33412123500,219500,219500,220000,219500,90
|
|
20241129,130800,33392366000,219500,219500,220000,219500,301
|
|
20241129,130700,33326152500,219500,218500,220000,218500,2709
|
|
20241129,130600,32732234500,218500,218500,218500,218500,264
|
|
20241129,130500,32674550500,219000,218500,219000,218500,60
|
|
20241129,130400,32661433000,218500,218500,219000,218500,154
|
|
20241129,130300,32627778500,218500,218500,219000,218500,150
|
|
20241129,130200,32594983500,218500,218500,219000,218500,138
|
|
20241129,130100,32564823500,219000,218500,219000,218500,65
|
|
20241129,130000,32550619500,219000,219000,219000,218500,41
|
|
20241129,125900,32541654500,218500,218500,219000,218500,168
|
|
20241129,125800,32504938500,219000,219000,219000,218500,129
|
|
20241129,125700,32476728000,219000,218500,219000,218500,41
|
|
20241129,125600,32467764000,219000,218500,219000,218500,95
|
|
20241129,125500,32446995500,218500,218000,219000,218000,2767
|
|
20241129,125400,31842284000,218000,218000,218500,218000,278
|
|
20241129,125300,31781666000,218000,218000,218500,218000,173
|
|
20241129,125200,31743950000,218000,218000,218500,218000,572
|
|
20241129,125100,31619235500,218000,218000,218000,218000,571
|
|
20241129,125000,31494757500,218000,218000,218500,218000,438
|
|
20241129,124900,31399267500,218500,218000,218500,218000,419
|
|
20241129,124800,31307921500,218500,218500,218500,218000,110
|
|
20241129,124700,31283926500,218000,218000,218500,218000,171
|
|
20241129,124600,31246619500,218500,218000,218500,218000,413
|
|
20241129,124500,31156474500,218000,218500,219000,218000,1606
|
|
20241129,124400,30805655500,218500,218500,219000,218500,324
|
|
20241129,124300,30734855000,218500,218500,219000,218500,128
|
|
20241129,124200,30706875500,218500,219000,219000,218500,174
|
|
20241129,124100,30668850500,218500,218500,219000,218500,146
|
|
20241129,124000,30636931500,219000,218500,219000,218500,168
|
|
20241129,123900,30600222500,218500,218500,219000,218500,373
|
|
20241129,123800,30518715000,218500,219000,219000,218500,297
|
|
20241129,123700,30453712000,219000,219000,219000,218500,61
|
|
20241129,123600,30440375500,218500,219000,219000,218500,279
|
|
20241129,123500,30379334000,219000,219000,219500,219000,597
|
|
20241129,123400,30248590500,219000,219000,219500,219000,67
|
|
20241129,123300,30233912500,219000,219000,219500,219000,157
|
|
20241129,123200,30199528500,219000,219000,219000,219000,161
|
|
20241129,123100,30164269500,219000,219000,219500,219000,413
|
|
20241129,123000,30073821000,219000,219500,219500,219000,155
|
|
20241129,122900,30039842500,219500,219500,219500,219000,157
|
|
20241129,122800,30005404500,219500,219500,220000,219500,156
|
|
20241129,122700,29971162000,219500,219500,219500,219500,190
|
|
20241129,122600,29929457000,219500,219500,220000,219500,504
|
|
20241129,122500,29818817000,219500,219500,220000,219500,242
|
|
20241129,122400,29765692500,220000,219500,220000,219500,94
|
|
20241129,122300,29745053000,219500,219500,220000,219500,118
|
|
20241129,122200,29719116500,219500,220000,220000,219500,126
|
|
20241129,122100,29691434000,219500,219500,220000,219500,161
|
|
20241129,122000,29656083500,219500,220000,220000,219500,34
|
|
20241129,121900,29648609000,219500,219500,219500,219500,70
|
|
20241129,121800,29633244000,219500,219500,220000,219500,84
|
|
20241129,121700,29614801000,219500,219500,220000,219500,40
|
|
20241129,121600,29606020500,219500,219500,220000,219500,158
|
|
20241129,121500,29571311000,219500,220000,220000,219000,629
|
|
20241129,121400,29433246000,220000,219500,220000,219500,93
|
|
20241129,121300,29412824000,219500,219500,219500,219500,44
|
|
20241129,121200,29403166000,220000,219500,220000,219500,40
|
|
20241129,121100,29394385000,219500,220500,221000,219500,4588
|
|
20241129,121000,28382780000,220000,220000,220000,219000,1621
|
|
20241129,120900,28026346000,219500,219500,220000,219500,158
|
|
20241129,120800,27991662000,219500,219500,219500,219500,97
|
|
20241129,120700,27970370500,219500,219000,220000,219000,607
|
|
20241129,120600,27837143500,219000,219500,219500,219000,108
|
|
20241129,120500,27813438500,219500,219500,220000,219500,72
|
|
20241129,120400,27797634000,219500,219500,220000,219500,64
|
|
20241129,120300,27783577500,219500,220000,220000,219500,102
|
|
20241129,120200,27761186500,219500,219500,220000,219500,19
|
|
20241129,120100,27757014500,219500,219500,220000,219500,83
|
|
20241129,120000,27738795000,219500,220000,220000,219500,282
|
|
20241129,115900,27676891000,220000,219500,220000,219500,61
|
|
20241129,115800,27663484500,219500,219500,220000,219500,320
|
|
20241129,115700,27593202500,220000,219500,220000,219500,166
|
|
20241129,115600,27556723000,220000,219500,220000,219000,1368
|
|
20241129,115500,27256446500,219000,219000,219500,219000,217
|
|
20241129,115400,27208914500,219000,219500,219500,219000,235
|
|
20241129,115300,27157385500,219000,219500,219500,219000,257
|
|
20241129,115200,27101100000,219500,219000,219500,219000,144
|
|
20241129,115100,27069555500,219000,219000,219500,219000,187
|
|
20241129,115000,27028598000,219500,219000,219500,219000,189
|
|
20241129,114900,26987190000,219500,219500,219500,219000,95
|
|
20241129,114800,26966361000,219000,219000,219500,219000,814
|
|
20241129,114700,26788000500,219000,219000,219500,218500,1214
|
|
20241129,114600,26522134500,218500,218500,219000,218500,219
|
|
20241129,114500,26474280000,219000,218500,219000,218500,218
|
|
20241129,114400,26426587000,218500,218500,219000,218500,83
|
|
20241129,114300,26408448000,218500,219000,219000,218500,209
|
|
20241129,114200,26362758000,219000,218500,219000,218500,334
|
|
20241129,114100,26289768000,218500,219000,219000,218500,277
|
|
20241129,114000,26229190500,218500,218500,219000,218500,356
|
|
20241129,113900,26151381000,218500,219000,219000,218500,67
|
|
20241129,113800,26136734000,218500,219000,219000,218500,122
|
|
20241129,113700,26110059000,218500,219000,219000,218500,128
|
|
20241129,113600,26082073000,218500,218500,219000,218500,254
|
|
20241129,113500,26026532000,218500,219000,219500,218500,612
|
|
20241129,113400,25892746000,219000,219000,219500,218500,255
|
|
20241129,113300,25836897000,219000,219000,219500,218500,303
|
|
20241129,113200,25770537000,219000,218500,219000,218500,113
|
|
20241129,113100,25745806500,218500,219000,219500,218500,291
|
|
20241129,113000,25682152500,219500,218500,219500,218500,1208
|
|
20241129,112900,25417721500,218500,218500,219000,218500,162
|
|
20241129,112800,25382317000,218500,219000,219000,218500,480
|
|
20241129,112700,25277421500,218500,218500,219000,218500,261
|
|
20241129,112600,25220386000,218500,218500,219000,218500,222
|
|
20241129,112500,25171875000,218500,218500,219000,218500,659
|
|
20241129,112400,25027878500,218500,218500,219000,218500,400
|
|
20241129,112300,24940471500,218500,219000,219000,218500,445
|
|
20241129,112200,24843182500,219000,219000,219500,218500,407
|
|
20241129,112100,24754022000,219000,219000,219500,219000,141
|
|
20241129,112000,24723136500,219500,219500,219500,219000,264
|
|
20241129,111900,24665296500,219000,219500,220000,219000,197
|
|
20241129,111800,24622099000,219500,219500,220000,219000,529
|
|
20241129,111700,24506037500,219000,219500,219500,219000,333
|
|
20241129,111600,24433077500,219000,219000,219500,219000,287
|
|
20241129,111500,24370198500,219500,219500,219500,219000,429
|
|
20241129,111400,24276142000,219000,219500,219500,219000,91
|
|
20241129,111300,24256206500,219500,219500,220000,219000,552
|
|
20241129,111200,24135097000,220000,220000,220000,219500,202
|
|
20241129,111100,24090754500,220000,219000,220000,219000,282
|
|
20241129,111000,24028871500,219500,220000,220000,219000,857
|
|
20241129,110900,23840899500,219500,219500,220000,219500,298
|
|
20241129,110800,23775486500,219500,219000,220000,218500,1781
|
|
20241129,110700,23384640500,219000,219000,219000,218500,620
|
|
20241129,110600,23248901000,219000,219500,219500,219000,271
|
|
20241129,110500,23189539500,219000,219000,219500,218500,843
|
|
20241129,110400,23004920500,219000,218500,219000,218000,263
|
|
20241129,110300,22947458500,218500,218000,219000,218000,451
|
|
20241129,110200,22848937500,218000,218000,218500,218000,508
|
|
20241129,110100,22738097500,218000,218500,219000,218000,2015
|
|
20241129,110000,22297922500,218500,218500,219000,218500,532
|
|
20241129,105900,22181672500,218500,218500,219000,218500,507
|
|
20241129,105800,22070888000,218500,218500,219000,218500,206
|
|
20241129,105700,22025862000,219000,219000,219500,218500,154
|
|
20241129,105600,21992177000,219000,219500,219500,219000,208
|
|
20241129,105500,21946620500,219500,218500,219500,218500,149
|
|
20241129,105400,21913989000,219000,219500,219500,218500,398
|
|
20241129,105300,21826813000,219000,219000,219500,219000,43
|
|
20241129,105200,21817393500,219000,218500,219500,218500,297
|
|
20241129,105100,21752343500,219500,219500,219500,218500,236
|
|
20241129,105000,21700652000,219500,219000,219500,218500,222
|
|
20241129,104900,21652030500,219500,219000,219500,219000,451
|
|
20241129,104800,21553254500,219500,219000,219500,219000,139
|
|
20241129,104700,21522802000,219500,219000,219500,219000,182
|
|
20241129,104600,21482937500,219000,219500,220000,219000,161
|
|
20241129,104500,21447654500,219500,219500,220000,219000,197
|
|
20241129,104400,21404461000,219500,219500,220000,219000,218
|
|
20241129,104300,21356614500,219500,219500,220000,219500,167
|
|
20241129,104200,21319946500,219500,219500,220000,219000,451
|
|
20241129,104100,21221019500,219500,219000,220000,219000,313
|
|
20241129,104000,21152221500,219500,220000,220000,219000,464
|
|
20241129,103900,21050417500,219500,219500,220000,219000,447
|
|
20241129,103800,20952369000,219500,219500,220000,219000,100
|
|
20241129,103700,20930414500,219500,219500,220000,219000,533
|
|
20241129,103600,20813463500,219500,220000,220000,219000,246
|
|
20241129,103500,20759458500,219500,219500,220000,219500,307
|
|
20241129,103400,20692060500,220000,219500,220000,219500,241
|
|
20241129,103300,20639156000,219500,220000,220000,219500,104
|
|
20241129,103200,20616310500,220000,220500,220500,219500,774
|
|
20241129,103100,20446115500,221000,221000,221000,220500,159
|
|
20241129,103000,20411024000,221000,221000,221000,220500,330
|
|
20241129,102900,20338181500,221000,220500,221000,220500,273
|
|
20241129,102800,20277895500,220500,221000,221000,220500,482
|
|
20241129,102700,20171439500,221000,220500,221000,220000,1356
|
|
20241129,102600,19872369000,220500,219500,220500,219500,1454
|
|
20241129,102500,19552542500,219500,219500,220000,219500,347
|
|
20241129,102400,19476368500,219500,219000,219500,219000,674
|
|
20241129,102300,19328562500,219000,219000,219000,218500,221
|
|
20241129,102200,19280202500,219000,219000,219000,218500,999
|
|
20241129,102100,19061547500,219000,219500,219500,218500,526
|
|
20241129,102000,18946371500,219000,218500,219000,218500,407
|
|
20241129,101900,18857327000,218500,219000,219500,218500,1440
|
|
20241129,101800,18542505500,219000,219000,219500,219000,833
|
|
20241129,101700,18360075500,219000,219000,219500,219000,257
|
|
20241129,101600,18303781500,219000,219500,219500,219000,529
|
|
20241129,101500,18187756500,219500,219500,220000,219500,190
|
|
20241129,101400,18146034500,220000,220000,220000,219500,290
|
|
20241129,101300,18082250000,219500,219500,220000,219500,658
|
|
20241129,101200,17937524500,220000,220000,220000,219500,193
|
|
20241129,101100,17895155500,219500,220000,220000,219500,208
|
|
20241129,101000,17849472000,220000,219500,220500,219500,301
|
|
20241129,100900,17783380500,220000,220000,220500,220000,839
|
|
20241129,100800,17598787500,220500,220000,220500,220000,480
|
|
20241129,100700,17493187000,219500,219500,220000,219500,1524
|
|
20241129,100600,17158361000,219500,218500,220000,218500,2968
|
|
20241129,100500,16506900500,218500,219000,219000,218500,301
|
|
20241129,100400,16441119500,219000,219000,219000,218500,1327
|
|
20241129,100300,16150687500,219000,220000,220000,219000,156
|
|
20241129,100200,16116491500,219500,219000,220000,219000,269
|
|
20241129,100100,16057441500,219500,219500,220000,219000,262
|
|
20241129,100000,15999977000,219500,219000,219500,219000,290
|
|
20241129,095900,15936334500,219000,219500,220000,219000,365
|
|
20241129,095800,15856345000,219500,219500,220000,219000,650
|
|
20241129,095700,15713737500,219500,219000,220000,219000,365
|
|
20241129,095600,15633683000,219000,219500,220000,219000,884
|
|
20241129,095500,15439751500,220000,220000,220000,219500,148
|
|
20241129,095400,15407234000,220000,220000,220500,219500,331
|
|
20241129,095300,15334520000,220000,220000,220500,220000,607
|
|
20241129,095200,15200902500,220000,219500,220500,219000,1358
|
|
20241129,095100,14902016500,219500,219500,219500,219000,402
|
|
20241129,095000,14813791500,219500,219500,220000,219000,460
|
|
20241129,094900,14712785000,219500,220000,220000,219500,363
|
|
20241129,094800,14633102500,219500,220000,220500,219000,742
|
|
20241129,094700,14470108000,220500,220000,220500,219500,150
|
|
20241129,094600,14437111500,220000,220500,220500,219500,677
|
|
20241129,094500,14288173500,220000,220000,221000,220000,827
|
|
20241129,094400,14106027500,220000,220000,220500,219500,890
|
|
20241129,094300,13910269000,220000,220500,220500,219500,738
|
|
20241129,094200,13747999500,220000,219500,220500,219500,230
|
|
20241129,094100,13697410000,219500,220000,220000,218500,1218
|
|
20241129,094000,13430382000,219500,218500,220500,218000,3921
|
|
20241129,093900,12573462500,218500,219000,219500,218500,643
|
|
20241129,093800,12432753500,219000,219000,219500,219000,1084
|
|
20241129,093700,12195117000,219000,219000,219500,218500,4836
|
|
20241129,093600,11137397000,219000,219500,220000,219000,1228
|
|
20241129,093500,10867867000,219500,219500,220000,219500,660
|
|
20241129,093400,10722990000,220000,220000,220500,219500,331
|
|
20241129,093300,10650231000,220000,220000,220500,220000,938
|
|
20241129,093200,10443798000,220500,220500,221000,220000,584
|
|
20241129,093100,10315113500,221000,220500,221000,220500,655
|
|
20241129,093000,10170605000,221000,221000,221500,220000,1014
|
|
20241129,092900,9946784000,220000,220000,221000,220000,2682
|
|
20241129,092800,9356327500,220000,219500,220500,219000,2730
|
|
20241129,092700,8757237000,220000,219000,220000,219000,761
|
|
20241129,092600,8590253000,219000,219500,220000,219000,1951
|
|
20241129,092500,8162328000,219500,220000,220500,219500,706
|
|
20241129,092400,8007096500,220000,220000,220500,219500,1588
|
|
20241129,092300,7658183500,220000,220000,220000,219000,6142
|
|
20241129,092200,6308850000,220500,220500,221000,220000,1500
|
|
20241129,092100,5978461000,220500,221000,221000,220500,956
|
|
20241129,092000,5767498500,221000,221500,222000,221000,1166
|
|
20241129,091900,5509474500,221500,222500,223000,221500,1069
|
|
20241129,091800,5272120500,222500,222500,223000,222000,362
|
|
20241129,091700,5191606500,222500,222000,222500,221500,559
|
|
20241129,091600,5067505000,221500,221000,221500,220500,589
|
|
20241129,091500,4937171500,220500,220500,221000,220500,1086
|
|
20241129,091400,4697498500,220500,221000,221500,220500,1460
|
|
20241129,091300,4375024500,221500,221500,221500,221000,563
|
|
20241129,091200,4250417000,221500,222000,222500,221500,1205
|
|
20241129,091100,3983343500,222500,221500,223000,221500,725
|
|
20241129,091000,3822178000,221500,221000,222500,221000,2689
|
|
20241129,090900,3225942500,221500,222000,222500,221000,2637
|
|
20241129,090800,2641210500,222000,223000,223000,222000,1423
|
|
20241129,090700,2324661500,222500,223500,223500,222500,611
|
|
20241129,090600,2188507500,223500,222500,224000,222500,2013
|
|
20241129,090500,1738781000,222500,223000,223500,222500,706
|
|
20241129,090400,1581421000,223500,224000,224000,223000,428
|
|
20241129,090300,1485908500,224000,223500,224000,223000,586
|
|
20241129,090200,1354887500,223000,224000,224500,223000,1165
|
|
20241129,090100,1094853000,224500,225500,226000,224500,2547
|
|
20241129,090000,522203000,226000,225500,227000,225500,2266
|