705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,204200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,204100,8599485850,41100,41100,41100,41100,0
|
|
20241126,204000,8599485850,41100,41100,41100,41100,0
|
|
20241126,203900,8599485850,41100,41100,41100,41100,0
|
|
20241126,203800,8599485850,41100,41100,41100,41100,0
|
|
20241126,203700,8599485850,41100,41100,41100,41100,0
|
|
20241126,203600,8599485850,41100,41100,41100,41100,0
|
|
20241126,203500,8599485850,41100,41100,41100,41100,0
|
|
20241126,203400,8599485850,41100,41100,41100,41100,0
|
|
20241126,203300,8599485850,41100,41100,41100,41100,0
|
|
20241126,203200,8599485850,41100,41100,41100,41100,0
|
|
20241126,203100,8599485850,41100,41100,41100,41100,0
|
|
20241126,203000,8599485850,41100,41100,41100,41100,0
|
|
20241126,202900,8599485850,41100,41100,41100,41100,0
|
|
20241126,202800,8599485850,41100,41100,41100,41100,0
|
|
20241126,202700,8599485850,41100,41100,41100,41100,0
|
|
20241126,202600,8599485850,41100,41100,41100,41100,0
|
|
20241126,202500,8599485850,41100,41100,41100,41100,0
|
|
20241126,202400,8599485850,41100,41100,41100,41100,0
|
|
20241126,202300,8599485850,41100,41100,41100,41100,0
|
|
20241126,202200,8599485850,41100,41100,41100,41100,0
|
|
20241126,202100,8599485850,41100,41100,41100,41100,0
|
|
20241126,202000,8599485850,41100,41100,41100,41100,0
|
|
20241126,201900,8599485850,41100,41100,41100,41100,0
|
|
20241126,201800,8599485850,41100,41100,41100,41100,0
|
|
20241126,201700,8599485850,41100,41100,41100,41100,0
|
|
20241126,201600,8599485850,41100,41100,41100,41100,0
|
|
20241126,201500,8599485850,41100,41100,41100,41100,0
|
|
20241126,201400,8599485850,41100,41100,41100,41100,0
|
|
20241126,201300,8599485850,41100,41100,41100,41100,0
|
|
20241126,201200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,201100,8599485850,41100,41100,41100,41100,0
|
|
20241126,201000,8599485850,41100,41100,41100,41100,0
|
|
20241126,200900,8599485850,41100,41100,41100,41100,0
|
|
20241126,200800,8599485850,41100,41100,41100,41100,0
|
|
20241126,200700,8599485850,41100,41100,41100,41100,0
|
|
20241126,200600,8599485850,41100,41100,41100,41100,0
|
|
20241126,200500,8599485850,41100,41100,41100,41100,0
|
|
20241126,200400,8599485850,41100,41100,41100,41100,0
|
|
20241126,200300,8599485850,41100,41100,41100,41100,0
|
|
20241126,200200,8599485850,41100,41100,41100,41100,0
|
|
20241126,200100,8599485850,41100,41100,41100,41100,0
|
|
20241126,200000,8599485850,41100,41100,41100,41100,0
|
|
20241126,195900,8599485850,41100,41100,41100,41100,0
|
|
20241126,195800,8599485850,41100,41100,41100,41100,0
|
|
20241126,195700,8599485850,41100,41100,41100,41100,0
|
|
20241126,195600,8599485850,41100,41100,41100,41100,0
|
|
20241126,195500,8599485850,41100,41100,41100,41100,0
|
|
20241126,195400,8599485850,41100,41100,41100,41100,0
|
|
20241126,195300,8599485850,41100,41100,41100,41100,0
|
|
20241126,195200,8599485850,41100,41100,41100,41100,0
|
|
20241126,195100,8599485850,41100,41100,41100,41100,0
|
|
20241126,195000,8599485850,41100,41100,41100,41100,0
|
|
20241126,194900,8599485850,41100,41100,41100,41100,0
|
|
20241126,194800,8599485850,41100,41100,41100,41100,0
|
|
20241126,194700,8599485850,41100,41100,41100,41100,0
|
|
20241126,194600,8599485850,41100,41100,41100,41100,0
|
|
20241126,194500,8599485850,41100,41100,41100,41100,0
|
|
20241126,194400,8599485850,41100,41100,41100,41100,0
|
|
20241126,194300,8599485850,41100,41100,41100,41100,0
|
|
20241126,194200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,194100,8599485850,41100,41100,41100,41100,0
|
|
20241126,194000,8599485850,41100,41100,41100,41100,0
|
|
20241126,193900,8599485850,41100,41100,41100,41100,0
|
|
20241126,193800,8599485850,41100,41100,41100,41100,0
|
|
20241126,193700,8599485850,41100,41100,41100,41100,0
|
|
20241126,193600,8599485850,41100,41100,41100,41100,0
|
|
20241126,193500,8599485850,41100,41100,41100,41100,0
|
|
20241126,193400,8599485850,41100,41100,41100,41100,0
|
|
20241126,193300,8599485850,41100,41100,41100,41100,0
|
|
20241126,193200,8599485850,41100,41100,41100,41100,0
|
|
20241126,193100,8599485850,41100,41100,41100,41100,0
|
|
20241126,193000,8599485850,41100,41100,41100,41100,0
|
|
20241126,192900,8599485850,41100,41100,41100,41100,0
|
|
20241126,192800,8599485850,41100,41100,41100,41100,0
|
|
20241126,192700,8599485850,41100,41100,41100,41100,0
|
|
20241126,192600,8599485850,41100,41100,41100,41100,0
|
|
20241126,192500,8599485850,41100,41100,41100,41100,0
|
|
20241126,192400,8599485850,41100,41100,41100,41100,0
|
|
20241126,192300,8599485850,41100,41100,41100,41100,0
|
|
20241126,192200,8599485850,41100,41100,41100,41100,0
|
|
20241126,192100,8599485850,41100,41100,41100,41100,0
|
|
20241126,192000,8599485850,41100,41100,41100,41100,0
|
|
20241126,191900,8599485850,41100,41100,41100,41100,0
|
|
20241126,191800,8599485850,41100,41100,41100,41100,0
|
|
20241126,191700,8599485850,41100,41100,41100,41100,0
|
|
20241126,191600,8599485850,41100,41100,41100,41100,0
|
|
20241126,191500,8599485850,41100,41100,41100,41100,0
|
|
20241126,191400,8599485850,41100,41100,41100,41100,0
|
|
20241126,191300,8599485850,41100,41100,41100,41100,0
|
|
20241126,191200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,191100,8599485850,41100,41100,41100,41100,0
|
|
20241126,191000,8599485850,41100,41100,41100,41100,0
|
|
20241126,190900,8599485850,41100,41100,41100,41100,0
|
|
20241126,190800,8599485850,41100,41100,41100,41100,0
|
|
20241126,190700,8599485850,41100,41100,41100,41100,0
|
|
20241126,190600,8599485850,41100,41100,41100,41100,0
|
|
20241126,190500,8599485850,41100,41100,41100,41100,0
|
|
20241126,190400,8599485850,41100,41100,41100,41100,0
|
|
20241126,190300,8599485850,41100,41100,41100,41100,0
|
|
20241126,190200,8599485850,41100,41100,41100,41100,0
|
|
20241126,190100,8599485850,41100,41100,41100,41100,0
|
|
20241126,190000,8599485850,41100,41100,41100,41100,0
|
|
20241126,185900,8599485850,41100,41100,41100,41100,0
|
|
20241126,185800,8599485850,41100,41100,41100,41100,0
|
|
20241126,185700,8599485850,41100,41100,41100,41100,0
|
|
20241126,185600,8599485850,41100,41100,41100,41100,0
|
|
20241126,185500,8599485850,41100,41100,41100,41100,0
|
|
20241126,185400,8599485850,41100,41100,41100,41100,0
|
|
20241126,185300,8599485850,41100,41100,41100,41100,0
|
|
20241126,185200,8599485850,41100,41100,41100,41100,0
|
|
20241126,185100,8599485850,41100,41100,41100,41100,0
|
|
20241126,185000,8599485850,41100,41100,41100,41100,0
|
|
20241126,184900,8599485850,41100,41100,41100,41100,0
|
|
20241126,184800,8599485850,41100,41100,41100,41100,0
|
|
20241126,184700,8599485850,41100,41100,41100,41100,0
|
|
20241126,184600,8599485850,41100,41100,41100,41100,0
|
|
20241126,184500,8599485850,41100,41100,41100,41100,0
|
|
20241126,184400,8599485850,41100,41100,41100,41100,0
|
|
20241126,184300,8599485850,41100,41100,41100,41100,0
|
|
20241126,184200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,184100,8599485850,41100,41100,41100,41100,0
|
|
20241126,184000,8599485850,41100,41100,41100,41100,0
|
|
20241126,183900,8599485850,41100,41100,41100,41100,0
|
|
20241126,183800,8599485850,41100,41100,41100,41100,0
|
|
20241126,183700,8599485850,41100,41100,41100,41100,0
|
|
20241126,183600,8599485850,41100,41100,41100,41100,0
|
|
20241126,183500,8599485850,41100,41100,41100,41100,0
|
|
20241126,183400,8599485850,41100,41100,41100,41100,0
|
|
20241126,183300,8599485850,41100,41100,41100,41100,0
|
|
20241126,183200,8599485850,41100,41100,41100,41100,0
|
|
20241126,183100,8599485850,41100,41100,41100,41100,0
|
|
20241126,183000,8599485850,41100,41100,41100,41100,0
|
|
20241126,182900,8599485850,41100,41100,41100,41100,0
|
|
20241126,182800,8599485850,41100,41100,41100,41100,0
|
|
20241126,182700,8599485850,41100,41100,41100,41100,0
|
|
20241126,182600,8599485850,41100,41100,41100,41100,0
|
|
20241126,182500,8599485850,41100,41100,41100,41100,0
|
|
20241126,182400,8599485850,41100,41100,41100,41100,0
|
|
20241126,182300,8599485850,41100,41100,41100,41100,0
|
|
20241126,182200,8599485850,41100,41100,41100,41100,0
|
|
20241126,182100,8599485850,41100,41100,41100,41100,0
|
|
20241126,182000,8599485850,41100,41100,41100,41100,0
|
|
20241126,181900,8599485850,41100,41100,41100,41100,0
|
|
20241126,181800,8599485850,41100,41100,41100,41100,0
|
|
20241126,181700,8599485850,41100,41100,41100,41100,0
|
|
20241126,181600,8599485850,41100,41100,41100,41100,0
|
|
20241126,181500,8599485850,41100,41100,41100,41100,0
|
|
20241126,181400,8599485850,41100,41100,41100,41100,0
|
|
20241126,181300,8599485850,41100,41100,41100,41100,0
|
|
20241126,181200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,181100,8599485850,41100,41100,41100,41100,0
|
|
20241126,181000,8599485850,41100,41100,41100,41100,0
|
|
20241126,180900,8599485850,41100,41100,41100,41100,0
|
|
20241126,180800,8599485850,41100,41100,41100,41100,0
|
|
20241126,180700,8599485850,41100,41100,41100,41100,0
|
|
20241126,180600,8599485850,41100,41100,41100,41100,0
|
|
20241126,180500,8599485850,41100,41100,41100,41100,0
|
|
20241126,180400,8599485850,41100,41100,41100,41100,0
|
|
20241126,180300,8599485850,41100,41100,41100,41100,0
|
|
20241126,180200,8599485850,41100,41100,41100,41100,0
|
|
20241126,180100,8599485850,41100,41100,41100,41100,0
|
|
20241126,180000,8599485850,41100,41100,41100,41100,0
|
|
20241126,175900,8599485850,41100,41100,41100,41100,0
|
|
20241126,175800,8599485850,41100,41100,41100,41100,0
|
|
20241126,175700,8599485850,41100,41100,41100,41100,0
|
|
20241126,175600,8599485850,41100,41100,41100,41100,0
|
|
20241126,175500,8599485850,41100,41100,41100,41100,0
|
|
20241126,175400,8599485850,41100,41100,41100,41100,0
|
|
20241126,175300,8599485850,41100,41100,41100,41100,0
|
|
20241126,175200,8599485850,41100,41100,41100,41100,0
|
|
20241126,175100,8599485850,41100,41100,41100,41100,0
|
|
20241126,175000,8599485850,41100,41100,41100,41100,0
|
|
20241126,174900,8599485850,41100,41100,41100,41100,0
|
|
20241126,174800,8599485850,41100,41100,41100,41100,0
|
|
20241126,174700,8599485850,41100,41100,41100,41100,0
|
|
20241126,174600,8599485850,41100,41100,41100,41100,0
|
|
20241126,174500,8599485850,41100,41100,41100,41100,0
|
|
20241126,174400,8599485850,41100,41100,41100,41100,0
|
|
20241126,174300,8599485850,41100,41100,41100,41100,0
|
|
20241126,174200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,174100,8599485850,41100,41100,41100,41100,0
|
|
20241126,174000,8599485850,41100,41100,41100,41100,0
|
|
20241126,173900,8599485850,41100,41100,41100,41100,0
|
|
20241126,173800,8599485850,41100,41100,41100,41100,0
|
|
20241126,173700,8599485850,41100,41100,41100,41100,0
|
|
20241126,173600,8599485850,41100,41100,41100,41100,0
|
|
20241126,173500,8599485850,41100,41100,41100,41100,0
|
|
20241126,173400,8599485850,41100,41100,41100,41100,0
|
|
20241126,173300,8599485850,41100,41100,41100,41100,0
|
|
20241126,173200,8599485850,41100,41100,41100,41100,0
|
|
20241126,173100,8599485850,41100,41100,41100,41100,0
|
|
20241126,173000,8599485850,41100,41100,41100,41100,0
|
|
20241126,172900,8599485850,41100,41100,41100,41100,0
|
|
20241126,172800,8599485850,41100,41100,41100,41100,0
|
|
20241126,172700,8599485850,41100,41100,41100,41100,0
|
|
20241126,172600,8599485850,41100,41100,41100,41100,0
|
|
20241126,172500,8599485850,41100,41100,41100,41100,0
|
|
20241126,172400,8599485850,41100,41100,41100,41100,0
|
|
20241126,172300,8599485850,41100,41100,41100,41100,0
|
|
20241126,172200,8599485850,41100,41100,41100,41100,0
|
|
20241126,172100,8599485850,41100,41100,41100,41100,0
|
|
20241126,172000,8599485850,41100,41100,41100,41100,0
|
|
20241126,171900,8599485850,41100,41100,41100,41100,0
|
|
20241126,171800,8599485850,41100,41100,41100,41100,0
|
|
20241126,171700,8599485850,41100,41100,41100,41100,0
|
|
20241126,171600,8599485850,41100,41100,41100,41100,0
|
|
20241126,171500,8599485850,41100,41100,41100,41100,0
|
|
20241126,171400,8599485850,41100,41100,41100,41100,0
|
|
20241126,171300,8599485850,41100,41100,41100,41100,0
|
|
20241126,171200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,171100,8599485850,41100,41100,41100,41100,0
|
|
20241126,171000,8599485850,41100,41100,41100,41100,0
|
|
20241126,170900,8599485850,41100,41100,41100,41100,0
|
|
20241126,170800,8599485850,41100,41100,41100,41100,0
|
|
20241126,170700,8599485850,41100,41100,41100,41100,0
|
|
20241126,170600,8599485850,41100,41100,41100,41100,0
|
|
20241126,170500,8599485850,41100,41100,41100,41100,0
|
|
20241126,170400,8599485850,41100,41100,41100,41100,0
|
|
20241126,170300,8599485850,41100,41100,41100,41100,0
|
|
20241126,170200,8599485850,41100,41100,41100,41100,0
|
|
20241126,170100,8599485850,41100,41100,41100,41100,0
|
|
20241126,170000,8599485850,41100,41100,41100,41100,0
|
|
20241126,165900,8599485850,41100,41100,41100,41100,0
|
|
20241126,165800,8599485850,41100,41100,41100,41100,0
|
|
20241126,165700,8599485850,41100,41100,41100,41100,0
|
|
20241126,165600,8599485850,41100,41100,41100,41100,0
|
|
20241126,165500,8599485850,41100,41100,41100,41100,0
|
|
20241126,165400,8599485850,41100,41100,41100,41100,0
|
|
20241126,165300,8599485850,41100,41100,41100,41100,0
|
|
20241126,165200,8599485850,41100,41100,41100,41100,0
|
|
20241126,165100,8599485850,41100,41100,41100,41100,0
|
|
20241126,165000,8599485850,41100,41100,41100,41100,0
|
|
20241126,164900,8599485850,41100,41100,41100,41100,0
|
|
20241126,164800,8599485850,41100,41100,41100,41100,0
|
|
20241126,164700,8599485850,41100,41100,41100,41100,0
|
|
20241126,164600,8599485850,41100,41100,41100,41100,0
|
|
20241126,164500,8599485850,41100,41100,41100,41100,0
|
|
20241126,164400,8599485850,41100,41100,41100,41100,0
|
|
20241126,164300,8599485850,41100,41100,41100,41100,0
|
|
20241126,164200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,164100,8599485850,41100,41100,41100,41100,0
|
|
20241126,164000,8599485850,41100,41100,41100,41100,0
|
|
20241126,163900,8599485850,41100,41100,41100,41100,0
|
|
20241126,163800,8599485850,41100,41100,41100,41100,0
|
|
20241126,163700,8599485850,41100,41100,41100,41100,0
|
|
20241126,163600,8599485850,41100,41100,41100,41100,0
|
|
20241126,163500,8599485850,41100,41100,41100,41100,0
|
|
20241126,163400,8599485850,41100,41100,41100,41100,0
|
|
20241126,163300,8599485850,41100,41100,41100,41100,0
|
|
20241126,163200,8599485850,41100,41100,41100,41100,0
|
|
20241126,163100,8599485850,41100,41100,41100,41100,0
|
|
20241126,163000,8599485850,41100,41100,41100,41100,0
|
|
20241126,162900,8599485850,41100,41100,41100,41100,0
|
|
20241126,162800,8599485850,41100,41100,41100,41100,0
|
|
20241126,162700,8599485850,41100,41100,41100,41100,0
|
|
20241126,162600,8599485850,41100,41100,41100,41100,0
|
|
20241126,162500,8599485850,41100,41100,41100,41100,0
|
|
20241126,162400,8599485850,41100,41100,41100,41100,0
|
|
20241126,162300,8599485850,41100,41100,41100,41100,0
|
|
20241126,162200,8599485850,41100,41100,41100,41100,0
|
|
20241126,162100,8599485850,41100,41100,41100,41100,0
|
|
20241126,162000,8599485850,41100,41100,41100,41100,0
|
|
20241126,161900,8599485850,41100,41100,41100,41100,0
|
|
20241126,161800,8599485850,41100,41100,41100,41100,0
|
|
20241126,161700,8599485850,41100,41100,41100,41100,0
|
|
20241126,161600,8599485850,41100,41100,41100,41100,0
|
|
20241126,161500,8599485850,41100,41100,41100,41100,0
|
|
20241126,161400,8599485850,41100,41100,41100,41100,0
|
|
20241126,161300,8599485850,41100,41100,41100,41100,0
|
|
20241126,161200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,161100,8599485850,41100,41100,41100,41100,0
|
|
20241126,161000,8599485850,41100,41100,41100,41100,0
|
|
20241126,160900,8599485850,41100,41100,41100,41100,0
|
|
20241126,160800,8599485850,41100,41100,41100,41100,0
|
|
20241126,160700,8599485850,41100,41100,41100,41100,0
|
|
20241126,160600,8599485850,41100,41100,41100,41100,0
|
|
20241126,160500,8599485850,41100,41100,41100,41100,0
|
|
20241126,160400,8599485850,41100,41100,41100,41100,0
|
|
20241126,160300,8599485850,41100,41100,41100,41100,0
|
|
20241126,160200,8599485850,41100,41100,41100,41100,0
|
|
20241126,160100,8599485850,41100,41100,41100,41100,0
|
|
20241126,160000,8599485850,41100,41100,41100,41100,0
|
|
20241126,155900,8599485850,41100,41100,41100,41100,0
|
|
20241126,155800,8599485850,41100,41100,41100,41100,0
|
|
20241126,155700,8599485850,41100,41100,41100,41100,0
|
|
20241126,155600,8599485850,41100,41100,41100,41100,0
|
|
20241126,155500,8599485850,41100,41100,41100,41100,0
|
|
20241126,155400,8599485850,41100,41100,41100,41100,0
|
|
20241126,155300,8599485850,41100,41100,41100,41100,0
|
|
20241126,155200,8599485850,41100,41100,41100,41100,0
|
|
20241126,155100,8599485850,41100,41100,41100,41100,0
|
|
20241126,155000,8599485850,41100,41100,41100,41100,0
|
|
20241126,154900,8599485850,41100,41100,41100,41100,0
|
|
20241126,154800,8599485850,41100,41100,41100,41100,0
|
|
20241126,154700,8599485850,41100,41100,41100,41100,0
|
|
20241126,154600,8599485850,41100,41100,41100,41100,0
|
|
20241126,154500,8599485850,41100,41100,41100,41100,0
|
|
20241126,154400,8599485850,41100,41100,41100,41100,0
|
|
20241126,154300,8599485850,41100,41100,41100,41100,0
|
|
20241126,154200,8599485850,41100,41100,41100,41100,12716
|
|
20241126,154100,8599485850,41100,41100,41100,41100,0
|
|
20241126,154000,8599485850,41100,41100,41100,41100,0
|
|
20241126,153900,8599485850,41100,41100,41100,41100,0
|
|
20241126,153800,8599485850,41100,41100,41100,41100,0
|
|
20241126,153700,8599485850,41100,41100,41100,41100,0
|
|
20241126,153600,8599485850,41100,41100,41100,41100,0
|
|
20241126,153500,8599485850,41100,41100,41100,41100,0
|
|
20241126,153400,8599485850,41100,41100,41100,41100,0
|
|
20241126,153300,8599485850,41100,41100,41100,41100,0
|
|
20241126,153200,8599485850,41100,41100,41100,41100,0
|
|
20241126,153100,8599485850,41100,41100,41100,41100,0
|
|
20241126,153000,8599485850,41100,41100,41100,41100,12716
|
|
20241126,152900,8076858250,41250,41250,41250,41250,0
|
|
20241126,152800,8076858250,41250,41250,41250,41250,0
|
|
20241126,152700,8076858250,41250,41250,41250,41250,0
|
|
20241126,152600,8076858250,41250,41250,41250,41250,0
|
|
20241126,152500,8076858250,41250,41250,41250,41250,0
|
|
20241126,152400,8076858250,41250,41250,41250,41250,0
|
|
20241126,152300,8076858250,41250,41250,41250,41250,0
|
|
20241126,152200,8076858250,41250,41250,41250,41250,0
|
|
20241126,152100,8076858250,41250,41250,41250,41250,0
|
|
20241126,152000,8076858250,41250,41250,41250,41250,0
|
|
20241126,151900,8076858250,41250,41200,41250,41150,236
|
|
20241126,151800,8067136500,41200,41200,41250,41200,273
|
|
20241126,151700,8055887750,41200,41200,41250,41200,386
|
|
20241126,151600,8039971300,41200,41200,41250,41200,100
|
|
20241126,151500,8035850200,41200,41200,41250,41150,344
|
|
20241126,151400,8021677400,41150,41150,41250,41150,149
|
|
20241126,151300,8015540750,41100,41150,41250,41100,1102
|
|
20241126,151200,7970139700,41200,41200,41200,41150,198
|
|
20241126,151100,7961991200,41150,41150,41200,41150,100
|
|
20241126,151000,7957875900,41200,41150,41200,41150,93
|
|
20241126,150900,7954048250,41150,41200,41200,41100,313
|
|
20241126,150800,7941170950,41150,41200,41250,41150,181
|
|
20241126,150700,7933716400,41250,41200,41250,41200,110
|
|
20241126,150600,7929183400,41200,41150,41250,41150,206
|
|
20241126,150500,7920699000,41200,41200,41250,41150,161
|
|
20241126,150400,7914066350,41200,41200,41250,41200,80
|
|
20241126,150300,7910769300,41250,41200,41250,41200,208
|
|
20241126,150200,7902199300,41200,41150,41200,41150,278
|
|
20241126,150100,7890751150,41200,41200,41200,41050,346
|
|
20241126,150000,7876522650,41200,41250,41250,41150,218
|
|
20241126,145900,7867545200,41250,41150,41250,41150,499
|
|
20241126,145800,7846973350,41150,41150,41250,41150,152
|
|
20241126,145700,7840715050,41150,41250,41250,41150,258
|
|
20241126,145600,7830084850,41200,41250,41250,41200,275
|
|
20241126,145500,7818750050,41250,41200,41250,41150,135
|
|
20241126,145400,7813187750,41200,41300,41300,41150,192
|
|
20241126,145300,7805278350,41250,41250,41300,41250,170
|
|
20241126,145200,7798262600,41300,41300,41300,41250,57
|
|
20241126,145100,7795909700,41300,41200,41300,41150,193
|
|
20241126,145000,7787957500,41200,41200,41250,41150,111
|
|
20241126,144900,7783384900,41200,41200,41200,41150,358
|
|
20241126,144800,7768639700,41150,41100,41200,41050,336
|
|
20241126,144700,7754820800,41200,41200,41300,41050,2116
|
|
20241126,144600,7667572000,41300,41150,41300,41000,2310
|
|
20241126,144500,7572552250,41150,41200,41200,41100,1405
|
|
20241126,144400,7514735050,41200,41150,41250,41150,543
|
|
20241126,144300,7492376750,41150,41250,41250,41150,498
|
|
20241126,144200,7471857650,41200,41200,41250,41200,306
|
|
20241126,144100,7459249650,41200,41250,41300,41200,524
|
|
20241126,144000,7437626300,41250,41250,41250,41150,818
|
|
20241126,143900,7403901850,41250,41300,41300,41150,2010
|
|
20241126,143800,7321124200,41250,41250,41300,41250,255
|
|
20241126,143700,7310604950,41250,41250,41300,41200,161
|
|
20241126,143600,7303965800,41200,41250,41250,41200,145
|
|
20241126,143500,7297986050,41300,41250,41300,41250,96
|
|
20241126,143400,7294025550,41250,41300,41350,41250,271
|
|
20241126,143300,7282833550,41300,41250,41300,41250,221
|
|
20241126,143200,7273710250,41300,41300,41300,41250,75
|
|
20241126,143100,7270615750,41300,41300,41350,41250,85
|
|
20241126,143000,7267105300,41300,41350,41350,41300,317
|
|
20241126,142900,7254008500,41300,41300,41350,41300,185
|
|
20241126,142800,7246367850,41300,41350,41350,41300,58
|
|
20241126,142700,7243971550,41300,41350,41350,41300,78
|
|
20241126,142600,7240749900,41300,41350,41350,41300,230
|
|
20241126,142500,7231243800,41350,41300,41350,41250,151
|
|
20241126,142400,7225006500,41300,41400,41400,41300,268
|
|
20241126,142300,7213920450,41350,41200,41400,41200,920
|
|
20241126,142200,7175917900,41200,41200,41250,41200,24
|
|
20241126,142100,7174928650,41300,41250,41300,41200,417
|
|
20241126,142000,7157729100,41300,41250,41300,41250,151
|
|
20241126,141900,7151497100,41250,41300,41300,41250,418
|
|
20241126,141800,7134240900,41300,41250,41300,41250,89
|
|
20241126,141700,7130569200,41300,41300,41350,41250,163
|
|
20241126,141600,7123838600,41300,41300,41350,41250,320
|
|
20241126,141500,7110623300,41250,41300,41300,41250,121
|
|
20241126,141400,7105630650,41300,41350,41350,41300,271
|
|
20241126,141300,7094433000,41350,41350,41350,41300,168
|
|
20241126,141200,7087490350,41350,41250,41350,41200,319
|
|
20241126,141100,7074326450,41200,41250,41300,41200,93
|
|
20241126,141000,7070492050,41250,41300,41300,41250,190
|
|
20241126,140900,7062647950,41250,41250,41300,41250,136
|
|
20241126,140800,7057037450,41300,41200,41300,41200,298
|
|
20241126,140700,7044751000,41200,41150,41250,41150,104
|
|
20241126,140600,7040466400,41150,41250,41300,41150,386
|
|
20241126,140500,7024572650,41250,41200,41300,41200,335
|
|
20241126,140400,7010758350,41250,41250,41300,41200,111
|
|
20241126,140300,7006181450,41250,41300,41300,41250,462
|
|
20241126,140200,6987119000,41250,41300,41350,41250,316
|
|
20241126,140100,6974068400,41300,41300,41350,41300,154
|
|
20241126,140000,6967707400,41350,41350,41350,41300,185
|
|
20241126,135900,6960063350,41350,41300,41350,41300,604
|
|
20241126,135800,6935117700,41300,41300,41350,41300,102
|
|
20241126,135700,6930904000,41300,41350,41400,41300,949
|
|
20241126,135600,6891702800,41300,41350,41350,41300,16
|
|
20241126,135500,6891041550,41400,41350,41400,41350,295
|
|
20241126,135400,6878842450,41350,41400,41450,41350,367
|
|
20241126,135300,6863652800,41350,41350,41400,41350,92
|
|
20241126,135200,6859847950,41400,41350,41400,41350,80
|
|
20241126,135100,6856539000,41400,41400,41400,41350,157
|
|
20241126,135000,6850042350,41350,41350,41400,41350,159
|
|
20241126,134900,6843463650,41350,41400,41400,41350,106
|
|
20241126,134800,6839079800,41350,41500,41500,41350,1082
|
|
20241126,134700,6794227700,41450,41400,41450,41400,210
|
|
20241126,134600,6785527800,41450,41350,41450,41350,184
|
|
20241126,134500,6777903400,41400,41400,41400,41350,216
|
|
20241126,134400,6768965000,41400,41500,41500,41350,1127
|
|
20241126,134300,6722237550,41500,41350,41550,41350,1460
|
|
20241126,134200,6661696400,41350,41350,41400,41350,82
|
|
20241126,134100,6658305300,41350,41200,41350,41200,711
|
|
20241126,134000,6628924300,41250,41200,41250,41200,509
|
|
20241126,133900,6607932550,41150,41150,41200,41150,56
|
|
20241126,133800,6605626500,41150,41150,41200,41150,43
|
|
20241126,133700,6603856300,41150,41150,41200,41100,365
|
|
20241126,133600,6588836550,41150,41100,41200,41100,413
|
|
20241126,133500,6571829400,41150,41100,41150,41100,674
|
|
20241126,133400,6544096200,41150,41150,41150,41100,225
|
|
20241126,133300,6534839400,41100,41100,41150,41100,12
|
|
20241126,133200,6534346150,41150,41100,41150,41050,464
|
|
20241126,133100,6515278100,41150,41150,41200,41100,220
|
|
20241126,133000,6506228400,41100,41150,41200,41100,666
|
|
20241126,132900,6478839050,41150,41150,41200,41150,290
|
|
20241126,132800,6466892950,41150,41250,41250,41150,67
|
|
20241126,132700,6464133300,41250,41200,41250,41200,110
|
|
20241126,132600,6459597150,41200,41200,41200,41200,46
|
|
20241126,132500,6457701950,41200,41150,41250,41150,222
|
|
20241126,132400,6448556300,41200,41100,41200,41100,92
|
|
20241126,132300,6444770800,41100,41100,41150,41100,59
|
|
20241126,132200,6442344650,41150,41150,41150,41100,511
|
|
20241126,132100,6421318900,41100,41150,41150,41100,95
|
|
20241126,132000,6417411050,41150,41100,41150,41050,153
|
|
20241126,131900,6411122950,41150,41200,41200,41100,195
|
|
20241126,131800,6403098400,41150,41100,41200,41100,88
|
|
20241126,131700,6399477500,41150,41100,41150,41050,151
|
|
20241126,131600,6393268700,41150,41150,41200,41100,330
|
|
20241126,131500,6379704550,41200,41100,41250,41100,19
|
|
20241126,131400,6378922400,41150,41200,41200,41100,413
|
|
20241126,131300,6361915200,41150,41150,41200,41150,249
|
|
20241126,131200,6351668500,41150,41200,41200,41150,352
|
|
20241126,131100,6337169450,41200,41250,41250,41200,380
|
|
20241126,131000,6321495800,41200,41200,41250,41200,10
|
|
20241126,130900,6321083700,41250,41200,41250,41200,26
|
|
20241126,130800,6320012150,41200,41250,41250,41200,110
|
|
20241126,130700,6315475950,41200,41200,41200,41150,53
|
|
20241126,130600,6313292900,41150,41200,41250,41150,90
|
|
20241126,130500,6309584900,41200,41250,41250,41200,78
|
|
20241126,130400,6306369900,41250,41150,41250,41100,324
|
|
20241126,130300,6293017850,41200,41200,41200,41100,127
|
|
20241126,130200,6287792200,41150,41200,41200,41100,223
|
|
20241126,130100,6278611150,41200,41100,41200,41100,232
|
|
20241126,130000,6269064550,41150,41150,41200,41100,773
|
|
20241126,125900,6237255950,41150,41200,41200,41150,18
|
|
20241126,125800,6236514800,41200,41200,41200,41150,134
|
|
20241126,125700,6230996000,41200,41200,41200,41150,279
|
|
20241126,125600,6219501700,41150,41150,41200,41150,50
|
|
20241126,125500,6217443800,41150,41150,41200,41150,37
|
|
20241126,125400,6215921050,41150,41200,41200,41100,396
|
|
20241126,125300,6199642850,41100,41200,41250,41100,790
|
|
20241126,125200,6167108050,41250,41250,41250,41200,40
|
|
20241126,125100,6165459350,41200,41250,41300,41200,736
|
|
20241126,125000,6135101000,41250,41250,41300,41250,21
|
|
20241126,124900,6134234650,41300,41300,41300,41250,263
|
|
20241126,124800,6123372900,41250,41250,41300,41250,697
|
|
20241126,124700,6094595900,41250,41300,41300,41250,17
|
|
20241126,124600,6093894450,41250,41200,41300,41200,282
|
|
20241126,124500,6082263150,41200,41200,41250,41200,188
|
|
20241126,124400,6074510050,41200,41250,41250,41200,291
|
|
20241126,124300,6062508150,41250,41250,41250,41250,44
|
|
20241126,124200,6060693150,41250,41350,41350,41250,883
|
|
20241126,124100,6024250650,41300,41300,41350,41300,305
|
|
20241126,124000,6011650600,41300,41300,41350,41300,48
|
|
20241126,123900,6009668100,41300,41300,41350,41300,924
|
|
20241126,123800,5971506050,41300,41300,41350,41300,381
|
|
20241126,123700,5955766150,41300,41300,41350,41300,47
|
|
20241126,123600,5953824600,41350,41300,41350,41250,50
|
|
20241126,123500,5951759250,41300,41250,41300,41250,686
|
|
20241126,123400,5923429250,41250,41300,41300,41250,139
|
|
20241126,123300,5917688850,41300,41300,41350,41300,44
|
|
20241126,123200,5915871150,41300,41350,41350,41300,168
|
|
20241126,123100,5908927100,41300,41300,41300,41250,243
|
|
20241126,123000,5898892250,41350,41300,41350,41300,39
|
|
20241126,122900,5897281200,41350,41300,41350,41300,1187
|
|
20241126,122800,5848226100,41350,41300,41350,41250,608
|
|
20241126,122700,5823116750,41300,41200,41350,41200,1398
|
|
20241126,122600,5765393550,41250,41200,41250,41200,1096
|
|
20241126,122500,5720238250,41250,41200,41250,41150,1248
|
|
20241126,122400,5668800650,41200,41150,41200,41150,564
|
|
20241126,122300,5645564300,41150,41200,41200,41150,210
|
|
20241126,122200,5636920050,41150,41200,41200,41100,334
|
|
20241126,122100,5623167200,41200,41100,41250,41100,3043
|
|
20241126,122000,5497996950,41050,41050,41150,41050,99
|
|
20241126,121900,5493928750,41100,41200,41200,41100,1239
|
|
20241126,121800,5443005550,41150,41100,41150,41100,1818
|
|
20241126,121700,5368276450,41100,41150,41150,41050,1323
|
|
20241126,121600,5313888050,41050,41100,41150,41050,549
|
|
20241126,121500,5291324600,41150,41150,41150,41100,205
|
|
20241126,121400,5282890050,41100,41100,41200,41100,49
|
|
20241126,121300,5280876000,41150,41200,41200,41100,502
|
|
20241126,121200,5260219150,41150,41100,41150,41100,155
|
|
20241126,121100,5253841700,41150,41150,41150,41100,105
|
|
20241126,121000,5249521750,41100,41100,41150,41100,513
|
|
20241126,120900,5228414350,41100,41150,41150,41100,327
|
|
20241126,120800,5214959000,41200,41150,41200,41100,260
|
|
20241126,120700,5204259650,41100,41100,41150,41100,156
|
|
20241126,120600,5197841750,41100,41150,41200,41100,415
|
|
20241126,120500,5180752700,41150,41100,41200,41100,287
|
|
20241126,120400,5168946000,41100,41050,41150,41050,57
|
|
20241126,120300,5166601900,41100,41100,41250,41050,1928
|
|
20241126,120200,5087238100,41100,41100,41150,41050,147
|
|
20241126,120100,5081195800,41100,41050,41100,41050,62
|
|
20241126,120000,5078649400,41150,41200,41200,41100,214
|
|
20241126,115900,5069848700,41200,41150,41200,41100,778
|
|
20241126,115800,5037822900,41100,41100,41150,41100,619
|
|
20241126,115700,5012352600,41200,41200,41200,41100,95
|
|
20241126,115600,5008446400,41200,41150,41250,41050,2889
|
|
20241126,115500,4889478650,41150,41050,41150,41050,489
|
|
20241126,115400,4869380950,41050,41100,41100,41050,94
|
|
20241126,115300,4865518400,41050,41100,41100,41050,403
|
|
20241126,115200,4848955900,41100,41050,41100,41000,407
|
|
20241126,115100,4832230900,41050,41050,41100,41050,52
|
|
20241126,115000,4830095550,41050,41050,41100,41050,433
|
|
20241126,114900,4812316700,41050,41050,41150,41050,190
|
|
20241126,114800,4804505350,41100,41050,41150,41050,711
|
|
20241126,114700,4775284850,41150,41050,41150,41050,169
|
|
20241126,114600,4768340250,41050,41100,41150,41050,249
|
|
20241126,114500,4758102900,41100,41050,41100,41050,535
|
|
20241126,114400,4736116350,41100,41150,41150,41050,45
|
|
20241126,114300,4734267700,41050,41100,41150,41050,143
|
|
20241126,114200,4728390600,41100,41050,41150,41050,209
|
|
20241126,114100,4719800550,41100,41050,41100,41050,372
|
|
20241126,114000,4704512400,41100,41100,41100,41050,44
|
|
20241126,113900,4702704900,41050,41050,41150,41050,594
|
|
20241126,113800,4678301050,41100,41050,41100,41050,302
|
|
20241126,113700,4665890450,41100,41050,41100,41050,46
|
|
20241126,113600,4664000250,41100,41100,41150,41050,520
|
|
20241126,113500,4642629300,41100,41050,41100,41050,104
|
|
20241126,113400,4638356700,41100,41050,41100,41050,297
|
|
20241126,113300,4626151950,41050,41150,41150,41050,498
|
|
20241126,113200,4605686150,41050,41000,41100,41000,352
|
|
20241126,113100,4591234600,41000,41050,41050,41000,111
|
|
20241126,113000,4586679450,41050,41100,41100,41000,374
|
|
20241126,112900,4571327100,41100,41050,41100,41000,189
|
|
20241126,112800,4563561150,41000,41100,41100,41000,132
|
|
20241126,112700,4558141650,41100,41050,41100,41050,323
|
|
20241126,112600,4544868700,41050,41100,41100,41050,918
|
|
20241126,112500,4507139950,41050,41100,41100,41000,516
|
|
20241126,112400,4485939200,41100,41100,41100,41050,82
|
|
20241126,112300,4482570350,41050,41050,41100,41050,823
|
|
20241126,112200,4448780350,41000,41050,41150,41000,149
|
|
20241126,112100,4442657750,41100,41100,41100,41000,880
|
|
20241126,112000,4406507150,41050,41050,41100,41050,476
|
|
20241126,111900,4386943850,41100,41000,41100,41000,529
|
|
20241126,111800,4365229550,41150,41050,41200,41000,185
|
|
20241126,111700,4357620950,41050,41050,41150,41000,152
|
|
20241126,111600,4351377550,41000,41050,41150,41000,698
|
|
20241126,111500,4322700600,41100,41050,41150,41000,185
|
|
20241126,111400,4315092150,41050,41100,41150,41000,305
|
|
20241126,111300,4302573750,41050,41000,41150,40950,2039
|
|
20241126,111200,4218841550,41150,41100,41150,40950,494
|
|
20241126,111100,4198535850,41100,41050,41150,40950,296
|
|
20241126,111000,4186388800,41000,41050,41200,41000,2407
|
|
20241126,110900,4087571700,41150,40950,41200,40950,1357
|
|
20241126,110800,4031858200,41000,41150,41150,40950,239
|
|
20241126,110700,4022045050,41150,41000,41200,40950,245
|
|
20241126,110600,4011994400,41200,41000,41200,40950,512
|
|
20241126,110500,3990979000,40950,41100,41200,40950,1628
|
|
20241126,110400,3924020400,41100,40950,41100,40950,184
|
|
20241126,110300,3916468450,41050,41000,41050,40950,190
|
|
20241126,110200,3908676550,40900,41000,41000,40900,480
|
|
20241126,110100,3889008100,40950,41000,41050,40900,73
|
|
20241126,110000,3886017200,41000,40950,41050,40900,684
|
|
20241126,105900,3857995250,40950,40950,41000,40950,106
|
|
20241126,105800,3853650050,41000,41000,41050,40900,704
|
|
20241126,105700,3824801200,41000,41000,41000,40900,482
|
|
20241126,105600,3805053850,40950,41000,41050,40950,127
|
|
20241126,105500,3799847750,40950,41000,41000,40950,614
|
|
20241126,105400,3774688900,40950,41050,41050,40950,81
|
|
20241126,105300,3771366100,40950,40950,41050,40950,161
|
|
20241126,105200,3764766250,40950,41100,41100,40950,439
|
|
20241126,105100,3746777100,40950,41000,41100,40950,1100
|
|
20241126,105000,3701674900,40950,40950,41050,40950,393
|
|
20241126,104900,3685576100,41050,41050,41050,40950,138
|
|
20241126,104800,3679917050,40950,41000,41050,40950,506
|
|
20241126,104700,3659177550,41050,41000,41050,40950,755
|
|
20241126,104600,3628221200,40950,40950,41100,40950,227
|
|
20241126,104500,3618905150,41050,41000,41050,40900,458
|
|
20241126,104400,3600144900,40900,41000,41000,40900,348
|
|
20241126,104300,3585880150,41000,40900,41000,40900,556
|
|
20241126,104200,3563113000,40900,40950,41000,40900,104
|
|
20241126,104100,3558854100,41000,41000,41000,40900,301
|
|
20241126,104000,3546524000,40950,40950,41000,40900,660
|
|
20241126,103900,3519481300,41000,41000,41000,40950,28
|
|
20241126,103800,3518334400,41000,41000,41000,40950,124
|
|
20241126,103700,3513252050,41000,40950,41000,40950,548
|
|
20241126,103600,3490802800,40950,40950,41000,40950,32
|
|
20241126,103500,3489492300,41000,41050,41050,40950,383
|
|
20241126,103400,3473798250,41050,40950,41050,40950,52
|
|
20241126,103300,3471664250,41050,40950,41050,40950,745
|
|
20241126,103200,3441132550,41000,41000,41000,40950,1228
|
|
20241126,103100,3390792450,41000,41100,41100,40950,2708
|
|
20241126,103000,3279767450,41000,41100,41200,41000,954
|
|
20241126,102900,3240627550,41250,41200,41250,41000,470
|
|
20241126,102800,3221271300,41200,41100,41250,41100,329
|
|
20241126,102700,3207745350,41300,41250,41300,41100,600
|
|
20241126,102600,3183046800,41300,41050,41350,41050,1651
|
|
20241126,102500,3115015750,41150,41150,41150,41050,587
|
|
20241126,102400,3090899700,41150,41200,41200,41050,305
|
|
20241126,102300,3078353700,41200,41000,41200,41000,390
|
|
20241126,102200,3062338150,41000,41150,41150,40950,967
|
|
20241126,102100,3022626100,41200,41150,41200,41150,154
|
|
20241126,102000,3016288800,41150,41150,41150,41050,730
|
|
20241126,101900,2986266300,41150,41050,41150,41050,149
|
|
20241126,101800,2980143600,41050,41050,41100,41000,321
|
|
20241126,101700,2966979300,41050,40900,41050,40900,704
|
|
20241126,101600,2938142000,40900,40850,40900,40850,72
|
|
20241126,101500,2935198950,40850,40950,41000,40850,1833
|
|
20241126,101400,2860229050,40950,40900,41000,40900,440
|
|
20241126,101300,2842211050,40900,40950,41000,40900,515
|
|
20241126,101200,2821137600,40950,41000,41000,40950,484
|
|
20241126,101100,2801312000,40950,41100,41100,40950,1606
|
|
20241126,101000,2735471000,41050,41000,41050,40950,192
|
|
20241126,100900,2727593600,41050,41000,41050,41000,79
|
|
20241126,100800,2724353550,41000,41100,41150,41000,531
|
|
20241126,100700,2702541950,41100,41000,41100,41000,191
|
|
20241126,100600,2694702450,41050,41000,41050,41000,393
|
|
20241126,100500,2678585900,41100,41000,41100,41000,413
|
|
20241126,100400,2661624900,41000,41000,41050,40950,545
|
|
20241126,100300,2639271800,41000,41000,41050,40900,292
|
|
20241126,100200,2627313650,41000,40900,41000,40900,612
|
|
20241126,100100,2602260300,41100,41050,41100,40900,1789
|
|
20241126,100000,2528932600,41050,40950,41100,40950,203
|
|
20241126,095900,2520618350,40950,41150,41150,40900,2889
|
|
20241126,095800,2402052350,40900,41250,41250,40850,2102
|
|
20241126,095700,2315704100,41150,41200,41300,41150,1497
|
|
20241126,095600,2254000900,41200,41600,41600,41200,3661
|
|
20241126,095500,2102589650,41650,41650,41650,41600,161
|
|
20241126,095400,2095886500,41650,41600,41800,41600,2319
|
|
20241126,095300,1999231050,41600,41850,41850,41600,1928
|
|
20241126,095200,1918813850,41850,41850,41850,41800,578
|
|
20241126,095100,1894639600,41850,41750,41900,41750,2279
|
|
20241126,095000,1799295850,41800,41700,41850,41700,2944
|
|
20241126,094900,1676357450,41700,41550,41800,41550,1769
|
|
20241126,094800,1602636550,41550,41450,41650,41400,5190
|
|
20241126,094700,1386989800,41400,41450,41450,41350,704
|
|
20241126,094600,1357852750,41450,41300,41450,41200,1588
|
|
20241126,094500,1292185350,41250,41150,41250,41100,241
|
|
20241126,094400,1282254150,41150,40900,41150,40900,1526
|
|
20241126,094300,1219565500,41050,41000,41050,40900,376
|
|
20241126,094200,1204149800,41000,40900,41000,40900,90
|
|
20241126,094100,1200464300,40800,40900,41000,40800,757
|
|
20241126,094000,1169525150,41000,41050,41100,40900,261
|
|
20241126,093900,1158815150,41100,41100,41100,40950,293
|
|
20241126,093800,1146806800,41050,41100,41100,40950,244
|
|
20241126,093700,1136788600,41000,41100,41150,40950,845
|
|
20241126,093600,1102083800,41100,41050,41200,41050,465
|
|
20241126,093500,1082972450,41050,41000,41050,40950,128
|
|
20241126,093400,1077724400,41000,41000,41050,40900,585
|
|
20241126,093300,1053757700,40950,40950,41000,40950,367
|
|
20241126,093200,1038728950,40950,41000,41000,40900,965
|
|
20241126,093100,999214100,41000,41000,41100,40950,425
|
|
20241126,093000,981779900,41100,41050,41100,41000,699
|
|
20241126,092900,953106000,41050,41150,41150,41000,486
|
|
20241126,092800,933146600,41150,41050,41150,41050,561
|
|
20241126,092700,910078600,41050,41100,41150,41050,626
|
|
20241126,092600,884375100,41150,41100,41200,41100,117
|
|
20241126,092500,879562000,41050,41150,41200,41050,607
|
|
20241126,092400,854601100,41100,41250,41300,41100,1014
|
|
20241126,092300,812829050,41250,41100,41250,41100,152
|
|
20241126,092200,806568900,41100,41250,41250,41050,365
|
|
20241126,092100,791577100,41050,41200,41200,41050,306
|
|
20241126,092000,778977100,41100,41000,41200,41000,168
|
|
20241126,091900,772077500,41000,41000,41200,41000,481
|
|
20241126,091800,752347750,41000,41250,41250,41000,605
|
|
20241126,091700,727412750,41250,41300,41400,41250,997
|
|
20241126,091600,686201900,41250,41150,41300,41150,707
|
|
20241126,091500,657049200,41150,41100,41200,41050,414
|
|
20241126,091400,640018750,41100,41050,41150,41000,437
|
|
20241126,091300,622095450,41050,41000,41050,40950,814
|
|
20241126,091200,588728300,41000,41050,41100,40950,245
|
|
20241126,091100,578672750,41050,40900,41100,40900,1771
|
|
20241126,091000,506015100,41000,40800,41000,40800,256
|
|
20241126,090900,495542600,40800,40750,40950,40750,609
|
|
20241126,090800,470654650,40950,40800,41000,40650,1907
|
|
20241126,090700,392873450,40800,40900,40900,40800,599
|
|
20241126,090600,368427550,40850,40850,40900,40850,244
|
|
20241126,090500,358460100,40850,40950,40950,40800,278
|
|
20241126,090400,347094950,41000,40800,41000,40750,761
|
|
20241126,090300,316005800,40750,40800,40850,40750,198
|
|
20241126,090200,307933500,40750,40850,40850,40750,473
|
|
20241126,090100,288636900,40750,40600,40850,40450,965
|
|
20241126,090000,249445850,40500,40600,40600,40450,6064
|