710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,204700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,204600,26990302250,37450,37450,37450,37450,0
|
|
20241127,204500,26990302250,37450,37450,37450,37450,0
|
|
20241127,204400,26990302250,37450,37450,37450,37450,0
|
|
20241127,204300,26990302250,37450,37450,37450,37450,0
|
|
20241127,204200,26990302250,37450,37450,37450,37450,0
|
|
20241127,204100,26990302250,37450,37450,37450,37450,0
|
|
20241127,204000,26990302250,37450,37450,37450,37450,0
|
|
20241127,203900,26990302250,37450,37450,37450,37450,0
|
|
20241127,203800,26990302250,37450,37450,37450,37450,0
|
|
20241127,203700,26990302250,37450,37450,37450,37450,0
|
|
20241127,203600,26990302250,37450,37450,37450,37450,0
|
|
20241127,203500,26990302250,37450,37450,37450,37450,0
|
|
20241127,203400,26990302250,37450,37450,37450,37450,0
|
|
20241127,203300,26990302250,37450,37450,37450,37450,0
|
|
20241127,203200,26990302250,37450,37450,37450,37450,0
|
|
20241127,203100,26990302250,37450,37450,37450,37450,0
|
|
20241127,203000,26990302250,37450,37450,37450,37450,0
|
|
20241127,202900,26990302250,37450,37450,37450,37450,0
|
|
20241127,202800,26990302250,37450,37450,37450,37450,0
|
|
20241127,202700,26990302250,37450,37450,37450,37450,0
|
|
20241127,202600,26990302250,37450,37450,37450,37450,0
|
|
20241127,202500,26990302250,37450,37450,37450,37450,0
|
|
20241127,202400,26990302250,37450,37450,37450,37450,0
|
|
20241127,202300,26990302250,37450,37450,37450,37450,0
|
|
20241127,202200,26990302250,37450,37450,37450,37450,0
|
|
20241127,202100,26990302250,37450,37450,37450,37450,0
|
|
20241127,202000,26990302250,37450,37450,37450,37450,0
|
|
20241127,201900,26990302250,37450,37450,37450,37450,0
|
|
20241127,201800,26990302250,37450,37450,37450,37450,0
|
|
20241127,201700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,201600,26990302250,37450,37450,37450,37450,0
|
|
20241127,201500,26990302250,37450,37450,37450,37450,0
|
|
20241127,201400,26990302250,37450,37450,37450,37450,0
|
|
20241127,201300,26990302250,37450,37450,37450,37450,0
|
|
20241127,201200,26990302250,37450,37450,37450,37450,0
|
|
20241127,201100,26990302250,37450,37450,37450,37450,0
|
|
20241127,201000,26990302250,37450,37450,37450,37450,0
|
|
20241127,200900,26990302250,37450,37450,37450,37450,0
|
|
20241127,200800,26990302250,37450,37450,37450,37450,0
|
|
20241127,200700,26990302250,37450,37450,37450,37450,0
|
|
20241127,200600,26990302250,37450,37450,37450,37450,0
|
|
20241127,200500,26990302250,37450,37450,37450,37450,0
|
|
20241127,200400,26990302250,37450,37450,37450,37450,0
|
|
20241127,200300,26990302250,37450,37450,37450,37450,0
|
|
20241127,200200,26990302250,37450,37450,37450,37450,0
|
|
20241127,200100,26990302250,37450,37450,37450,37450,0
|
|
20241127,200000,26990302250,37450,37450,37450,37450,0
|
|
20241127,195900,26990302250,37450,37450,37450,37450,0
|
|
20241127,195800,26990302250,37450,37450,37450,37450,0
|
|
20241127,195700,26990302250,37450,37450,37450,37450,0
|
|
20241127,195600,26990302250,37450,37450,37450,37450,0
|
|
20241127,195500,26990302250,37450,37450,37450,37450,0
|
|
20241127,195400,26990302250,37450,37450,37450,37450,0
|
|
20241127,195300,26990302250,37450,37450,37450,37450,0
|
|
20241127,195200,26990302250,37450,37450,37450,37450,0
|
|
20241127,195100,26990302250,37450,37450,37450,37450,0
|
|
20241127,195000,26990302250,37450,37450,37450,37450,0
|
|
20241127,194900,26990302250,37450,37450,37450,37450,0
|
|
20241127,194800,26990302250,37450,37450,37450,37450,0
|
|
20241127,194700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,194600,26990302250,37450,37450,37450,37450,0
|
|
20241127,194500,26990302250,37450,37450,37450,37450,0
|
|
20241127,194400,26990302250,37450,37450,37450,37450,0
|
|
20241127,194300,26990302250,37450,37450,37450,37450,0
|
|
20241127,194200,26990302250,37450,37450,37450,37450,0
|
|
20241127,194100,26990302250,37450,37450,37450,37450,0
|
|
20241127,194000,26990302250,37450,37450,37450,37450,0
|
|
20241127,193900,26990302250,37450,37450,37450,37450,0
|
|
20241127,193800,26990302250,37450,37450,37450,37450,0
|
|
20241127,193700,26990302250,37450,37450,37450,37450,0
|
|
20241127,193600,26990302250,37450,37450,37450,37450,0
|
|
20241127,193500,26990302250,37450,37450,37450,37450,0
|
|
20241127,193400,26990302250,37450,37450,37450,37450,0
|
|
20241127,193300,26990302250,37450,37450,37450,37450,0
|
|
20241127,193200,26990302250,37450,37450,37450,37450,0
|
|
20241127,193100,26990302250,37450,37450,37450,37450,0
|
|
20241127,193000,26990302250,37450,37450,37450,37450,0
|
|
20241127,192900,26990302250,37450,37450,37450,37450,0
|
|
20241127,192800,26990302250,37450,37450,37450,37450,0
|
|
20241127,192700,26990302250,37450,37450,37450,37450,0
|
|
20241127,192600,26990302250,37450,37450,37450,37450,0
|
|
20241127,192500,26990302250,37450,37450,37450,37450,0
|
|
20241127,192400,26990302250,37450,37450,37450,37450,0
|
|
20241127,192300,26990302250,37450,37450,37450,37450,0
|
|
20241127,192200,26990302250,37450,37450,37450,37450,0
|
|
20241127,192100,26990302250,37450,37450,37450,37450,0
|
|
20241127,192000,26990302250,37450,37450,37450,37450,0
|
|
20241127,191900,26990302250,37450,37450,37450,37450,0
|
|
20241127,191800,26990302250,37450,37450,37450,37450,0
|
|
20241127,191700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,191600,26990302250,37450,37450,37450,37450,0
|
|
20241127,191500,26990302250,37450,37450,37450,37450,0
|
|
20241127,191400,26990302250,37450,37450,37450,37450,0
|
|
20241127,191300,26990302250,37450,37450,37450,37450,0
|
|
20241127,191200,26990302250,37450,37450,37450,37450,0
|
|
20241127,191100,26990302250,37450,37450,37450,37450,0
|
|
20241127,191000,26990302250,37450,37450,37450,37450,0
|
|
20241127,190900,26990302250,37450,37450,37450,37450,0
|
|
20241127,190800,26990302250,37450,37450,37450,37450,0
|
|
20241127,190700,26990302250,37450,37450,37450,37450,0
|
|
20241127,190600,26990302250,37450,37450,37450,37450,0
|
|
20241127,190500,26990302250,37450,37450,37450,37450,0
|
|
20241127,190400,26990302250,37450,37450,37450,37450,0
|
|
20241127,190300,26990302250,37450,37450,37450,37450,0
|
|
20241127,190200,26990302250,37450,37450,37450,37450,0
|
|
20241127,190100,26990302250,37450,37450,37450,37450,0
|
|
20241127,190000,26990302250,37450,37450,37450,37450,0
|
|
20241127,185900,26990302250,37450,37450,37450,37450,0
|
|
20241127,185800,26990302250,37450,37450,37450,37450,0
|
|
20241127,185700,26990302250,37450,37450,37450,37450,0
|
|
20241127,185600,26990302250,37450,37450,37450,37450,0
|
|
20241127,185500,26990302250,37450,37450,37450,37450,0
|
|
20241127,185400,26990302250,37450,37450,37450,37450,0
|
|
20241127,185300,26990302250,37450,37450,37450,37450,0
|
|
20241127,185200,26990302250,37450,37450,37450,37450,0
|
|
20241127,185100,26990302250,37450,37450,37450,37450,0
|
|
20241127,185000,26990302250,37450,37450,37450,37450,0
|
|
20241127,184900,26990302250,37450,37450,37450,37450,0
|
|
20241127,184800,26990302250,37450,37450,37450,37450,0
|
|
20241127,184700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,184600,26990302250,37450,37450,37450,37450,0
|
|
20241127,184500,26990302250,37450,37450,37450,37450,0
|
|
20241127,184400,26990302250,37450,37450,37450,37450,0
|
|
20241127,184300,26990302250,37450,37450,37450,37450,0
|
|
20241127,184200,26990302250,37450,37450,37450,37450,0
|
|
20241127,184100,26990302250,37450,37450,37450,37450,0
|
|
20241127,184000,26990302250,37450,37450,37450,37450,0
|
|
20241127,183900,26990302250,37450,37450,37450,37450,0
|
|
20241127,183800,26990302250,37450,37450,37450,37450,0
|
|
20241127,183700,26990302250,37450,37450,37450,37450,0
|
|
20241127,183600,26990302250,37450,37450,37450,37450,0
|
|
20241127,183500,26990302250,37450,37450,37450,37450,0
|
|
20241127,183400,26990302250,37450,37450,37450,37450,0
|
|
20241127,183300,26990302250,37450,37450,37450,37450,0
|
|
20241127,183200,26990302250,37450,37450,37450,37450,0
|
|
20241127,183100,26990302250,37450,37450,37450,37450,0
|
|
20241127,183000,26990302250,37450,37450,37450,37450,0
|
|
20241127,182900,26990302250,37450,37450,37450,37450,0
|
|
20241127,182800,26990302250,37450,37450,37450,37450,0
|
|
20241127,182700,26990302250,37450,37450,37450,37450,0
|
|
20241127,182600,26990302250,37450,37450,37450,37450,0
|
|
20241127,182500,26990302250,37450,37450,37450,37450,0
|
|
20241127,182400,26990302250,37450,37450,37450,37450,0
|
|
20241127,182300,26990302250,37450,37450,37450,37450,0
|
|
20241127,182200,26990302250,37450,37450,37450,37450,0
|
|
20241127,182100,26990302250,37450,37450,37450,37450,0
|
|
20241127,182000,26990302250,37450,37450,37450,37450,0
|
|
20241127,181900,26990302250,37450,37450,37450,37450,0
|
|
20241127,181800,26990302250,37450,37450,37450,37450,0
|
|
20241127,181700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,181600,26990302250,37450,37450,37450,37450,0
|
|
20241127,181500,26990302250,37450,37450,37450,37450,0
|
|
20241127,181400,26990302250,37450,37450,37450,37450,0
|
|
20241127,181300,26990302250,37450,37450,37450,37450,0
|
|
20241127,181200,26990302250,37450,37450,37450,37450,0
|
|
20241127,181100,26990302250,37450,37450,37450,37450,0
|
|
20241127,181000,26990302250,37450,37450,37450,37450,0
|
|
20241127,180900,26990302250,37450,37450,37450,37450,0
|
|
20241127,180800,26990302250,37450,37450,37450,37450,0
|
|
20241127,180700,26990302250,37450,37450,37450,37450,0
|
|
20241127,180600,26990302250,37450,37450,37450,37450,0
|
|
20241127,180500,26990302250,37450,37450,37450,37450,0
|
|
20241127,180400,26990302250,37450,37450,37450,37450,0
|
|
20241127,180300,26990302250,37450,37450,37450,37450,0
|
|
20241127,180200,26990302250,37450,37450,37450,37450,0
|
|
20241127,180100,26990302250,37450,37450,37450,37450,0
|
|
20241127,180000,26990302250,37450,37450,37450,37450,0
|
|
20241127,175900,26990302250,37450,37450,37450,37450,0
|
|
20241127,175800,26990302250,37450,37450,37450,37450,0
|
|
20241127,175700,26990302250,37450,37450,37450,37450,0
|
|
20241127,175600,26990302250,37450,37450,37450,37450,0
|
|
20241127,175500,26990302250,37450,37450,37450,37450,0
|
|
20241127,175400,26990302250,37450,37450,37450,37450,0
|
|
20241127,175300,26990302250,37450,37450,37450,37450,0
|
|
20241127,175200,26990302250,37450,37450,37450,37450,0
|
|
20241127,175100,26990302250,37450,37450,37450,37450,0
|
|
20241127,175000,26990302250,37450,37450,37450,37450,0
|
|
20241127,174900,26990302250,37450,37450,37450,37450,0
|
|
20241127,174800,26990302250,37450,37450,37450,37450,0
|
|
20241127,174700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,174600,26990302250,37450,37450,37450,37450,0
|
|
20241127,174500,26990302250,37450,37450,37450,37450,0
|
|
20241127,174400,26990302250,37450,37450,37450,37450,0
|
|
20241127,174300,26990302250,37450,37450,37450,37450,0
|
|
20241127,174200,26990302250,37450,37450,37450,37450,0
|
|
20241127,174100,26990302250,37450,37450,37450,37450,0
|
|
20241127,174000,26990302250,37450,37450,37450,37450,0
|
|
20241127,173900,26990302250,37450,37450,37450,37450,0
|
|
20241127,173800,26990302250,37450,37450,37450,37450,0
|
|
20241127,173700,26990302250,37450,37450,37450,37450,0
|
|
20241127,173600,26990302250,37450,37450,37450,37450,0
|
|
20241127,173500,26990302250,37450,37450,37450,37450,0
|
|
20241127,173400,26990302250,37450,37450,37450,37450,0
|
|
20241127,173300,26990302250,37450,37450,37450,37450,0
|
|
20241127,173200,26990302250,37450,37450,37450,37450,0
|
|
20241127,173100,26990302250,37450,37450,37450,37450,0
|
|
20241127,173000,26990302250,37450,37450,37450,37450,0
|
|
20241127,172900,26990302250,37450,37450,37450,37450,0
|
|
20241127,172800,26990302250,37450,37450,37450,37450,0
|
|
20241127,172700,26990302250,37450,37450,37450,37450,0
|
|
20241127,172600,26990302250,37450,37450,37450,37450,0
|
|
20241127,172500,26990302250,37450,37450,37450,37450,0
|
|
20241127,172400,26990302250,37450,37450,37450,37450,0
|
|
20241127,172300,26990302250,37450,37450,37450,37450,0
|
|
20241127,172200,26990302250,37450,37450,37450,37450,0
|
|
20241127,172100,26990302250,37450,37450,37450,37450,0
|
|
20241127,172000,26990302250,37450,37450,37450,37450,0
|
|
20241127,171900,26990302250,37450,37450,37450,37450,0
|
|
20241127,171800,26990302250,37450,37450,37450,37450,0
|
|
20241127,171700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,171600,26990302250,37450,37450,37450,37450,0
|
|
20241127,171500,26990302250,37450,37450,37450,37450,0
|
|
20241127,171400,26990302250,37450,37450,37450,37450,0
|
|
20241127,171300,26990302250,37450,37450,37450,37450,0
|
|
20241127,171200,26990302250,37450,37450,37450,37450,0
|
|
20241127,171100,26990302250,37450,37450,37450,37450,0
|
|
20241127,171000,26990302250,37450,37450,37450,37450,0
|
|
20241127,170900,26990302250,37450,37450,37450,37450,0
|
|
20241127,170800,26990302250,37450,37450,37450,37450,0
|
|
20241127,170700,26990302250,37450,37450,37450,37450,0
|
|
20241127,170600,26990302250,37450,37450,37450,37450,0
|
|
20241127,170500,26990302250,37450,37450,37450,37450,0
|
|
20241127,170400,26990302250,37450,37450,37450,37450,0
|
|
20241127,170300,26990302250,37450,37450,37450,37450,0
|
|
20241127,170200,26990302250,37450,37450,37450,37450,0
|
|
20241127,170100,26990302250,37450,37450,37450,37450,0
|
|
20241127,170000,26990302250,37450,37450,37450,37450,0
|
|
20241127,165900,26990302250,37450,37450,37450,37450,0
|
|
20241127,165800,26990302250,37450,37450,37450,37450,0
|
|
20241127,165700,26990302250,37450,37450,37450,37450,0
|
|
20241127,165600,26990302250,37450,37450,37450,37450,0
|
|
20241127,165500,26990302250,37450,37450,37450,37450,0
|
|
20241127,165400,26990302250,37450,37450,37450,37450,0
|
|
20241127,165300,26990302250,37450,37450,37450,37450,0
|
|
20241127,165200,26990302250,37450,37450,37450,37450,0
|
|
20241127,165100,26990302250,37450,37450,37450,37450,0
|
|
20241127,165000,26990302250,37450,37450,37450,37450,0
|
|
20241127,164900,26990302250,37450,37450,37450,37450,0
|
|
20241127,164800,26990302250,37450,37450,37450,37450,0
|
|
20241127,164700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,164600,26990302250,37450,37450,37450,37450,0
|
|
20241127,164500,26990302250,37450,37450,37450,37450,0
|
|
20241127,164400,26990302250,37450,37450,37450,37450,0
|
|
20241127,164300,26990302250,37450,37450,37450,37450,0
|
|
20241127,164200,26990302250,37450,37450,37450,37450,0
|
|
20241127,164100,26990302250,37450,37450,37450,37450,0
|
|
20241127,164000,26990302250,37450,37450,37450,37450,0
|
|
20241127,163900,26990302250,37450,37450,37450,37450,0
|
|
20241127,163800,26990302250,37450,37450,37450,37450,0
|
|
20241127,163700,26990302250,37450,37450,37450,37450,0
|
|
20241127,163600,26990302250,37450,37450,37450,37450,0
|
|
20241127,163500,26990302250,37450,37450,37450,37450,0
|
|
20241127,163400,26990302250,37450,37450,37450,37450,0
|
|
20241127,163300,26990302250,37450,37450,37450,37450,0
|
|
20241127,163200,26990302250,37450,37450,37450,37450,0
|
|
20241127,163100,26990302250,37450,37450,37450,37450,0
|
|
20241127,163000,26990302250,37450,37450,37450,37450,0
|
|
20241127,162900,26990302250,37450,37450,37450,37450,0
|
|
20241127,162800,26990302250,37450,37450,37450,37450,0
|
|
20241127,162700,26990302250,37450,37450,37450,37450,0
|
|
20241127,162600,26990302250,37450,37450,37450,37450,0
|
|
20241127,162500,26990302250,37450,37450,37450,37450,0
|
|
20241127,162400,26990302250,37450,37450,37450,37450,0
|
|
20241127,162300,26990302250,37450,37450,37450,37450,0
|
|
20241127,162200,26990302250,37450,37450,37450,37450,0
|
|
20241127,162100,26990302250,37450,37450,37450,37450,0
|
|
20241127,162000,26990302250,37450,37450,37450,37450,0
|
|
20241127,161900,26990302250,37450,37450,37450,37450,0
|
|
20241127,161800,26990302250,37450,37450,37450,37450,0
|
|
20241127,161700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,161600,26990302250,37450,37450,37450,37450,0
|
|
20241127,161500,26990302250,37450,37450,37450,37450,0
|
|
20241127,161400,26990302250,37450,37450,37450,37450,0
|
|
20241127,161300,26990302250,37450,37450,37450,37450,0
|
|
20241127,161200,26990302250,37450,37450,37450,37450,0
|
|
20241127,161100,26990302250,37450,37450,37450,37450,0
|
|
20241127,161000,26990302250,37450,37450,37450,37450,0
|
|
20241127,160900,26990302250,37450,37450,37450,37450,0
|
|
20241127,160800,26990302250,37450,37450,37450,37450,0
|
|
20241127,160700,26990302250,37450,37450,37450,37450,0
|
|
20241127,160600,26990302250,37450,37450,37450,37450,0
|
|
20241127,160500,26990302250,37450,37450,37450,37450,0
|
|
20241127,160400,26990302250,37450,37450,37450,37450,0
|
|
20241127,160300,26990302250,37450,37450,37450,37450,0
|
|
20241127,160200,26990302250,37450,37450,37450,37450,0
|
|
20241127,160100,26990302250,37450,37450,37450,37450,0
|
|
20241127,160000,26990302250,37450,37450,37450,37450,0
|
|
20241127,155900,26990302250,37450,37450,37450,37450,0
|
|
20241127,155800,26990302250,37450,37450,37450,37450,0
|
|
20241127,155700,26990302250,37450,37450,37450,37450,0
|
|
20241127,155600,26990302250,37450,37450,37450,37450,0
|
|
20241127,155500,26990302250,37450,37450,37450,37450,0
|
|
20241127,155400,26990302250,37450,37450,37450,37450,0
|
|
20241127,155300,26990302250,37450,37450,37450,37450,0
|
|
20241127,155200,26990302250,37450,37450,37450,37450,0
|
|
20241127,155100,26990302250,37450,37450,37450,37450,0
|
|
20241127,155000,26990302250,37450,37450,37450,37450,0
|
|
20241127,154900,26990302250,37450,37450,37450,37450,0
|
|
20241127,154800,26990302250,37450,37450,37450,37450,0
|
|
20241127,154700,26990302250,37450,37450,37450,37450,14600
|
|
20241127,154600,26990302250,37450,37450,37450,37450,0
|
|
20241127,154500,26990302250,37450,37450,37450,37450,0
|
|
20241127,154400,26990302250,37450,37450,37450,37450,0
|
|
20241127,154300,26990302250,37450,37450,37450,37450,0
|
|
20241127,154200,26990302250,37450,37450,37450,37450,0
|
|
20241127,154100,26990302250,37450,37450,37450,37450,0
|
|
20241127,154000,26990302250,37450,37450,37450,37450,0
|
|
20241127,153900,26990302250,37450,37450,37450,37450,0
|
|
20241127,153800,26990302250,37450,37450,37450,37450,0
|
|
20241127,153700,26990302250,37450,37450,37450,37450,0
|
|
20241127,153600,26990302250,37450,37450,37450,37450,0
|
|
20241127,153500,26990302250,37450,37450,37450,37450,0
|
|
20241127,153400,26990302250,37450,37450,37450,37450,0
|
|
20241127,153300,26990302250,37450,37450,37450,37450,0
|
|
20241127,153200,26990302250,37450,37450,37450,37450,0
|
|
20241127,153100,26990302250,37450,37450,37450,37450,0
|
|
20241127,153000,26990302250,37450,37450,37450,37450,14600
|
|
20241127,152900,26443532250,37450,37450,37450,37450,0
|
|
20241127,152800,26443532250,37450,37450,37450,37450,0
|
|
20241127,152700,26443532250,37450,37450,37450,37450,0
|
|
20241127,152600,26443532250,37450,37450,37450,37450,0
|
|
20241127,152500,26443532250,37450,37450,37450,37450,0
|
|
20241127,152400,26443532250,37450,37450,37450,37450,0
|
|
20241127,152300,26443532250,37450,37450,37450,37450,0
|
|
20241127,152200,26443532250,37450,37450,37450,37450,0
|
|
20241127,152100,26443532250,37450,37450,37450,37450,0
|
|
20241127,152000,26443532250,37450,37450,37450,37450,0
|
|
20241127,151900,26443532250,37450,37400,37450,37400,1204
|
|
20241127,151800,26398495500,37400,37400,37450,37350,1083
|
|
20241127,151700,26357995350,37400,37400,37400,37350,832
|
|
20241127,151600,26326879300,37400,37400,37400,37350,917
|
|
20241127,151500,26292605200,37400,37300,37400,37300,1826
|
|
20241127,151400,26224430750,37350,37300,37350,37300,2261
|
|
20241127,151300,26140067450,37300,37350,37350,37300,2192
|
|
20241127,151200,26058279550,37350,37350,37400,37300,1579
|
|
20241127,151100,25999332300,37350,37350,37400,37300,1936
|
|
20241127,151000,25927036550,37350,37350,37400,37300,1563
|
|
20241127,150900,25868661400,37350,37350,37400,37350,1582
|
|
20241127,150800,25809565000,37400,37350,37400,37300,1687
|
|
20241127,150700,25746538150,37400,37350,37450,37350,2786
|
|
20241127,150600,25642419300,37350,37400,37400,37350,1831
|
|
20241127,150500,25574004850,37400,37450,37500,37400,561
|
|
20241127,150400,25553002100,37450,37450,37450,37350,1701
|
|
20241127,150300,25489399350,37450,37450,37450,37350,1933
|
|
20241127,150200,25417126100,37450,37400,37500,37350,2187
|
|
20241127,150100,25335353550,37400,37350,37450,37350,1351
|
|
20241127,150000,25284818850,37400,37400,37450,37350,2126
|
|
20241127,145900,25205334550,37450,37450,37450,37350,1971
|
|
20241127,145800,25131613700,37450,37400,37500,37400,1931
|
|
20241127,145700,25059347100,37450,37450,37450,37400,2274
|
|
20241127,145600,24974278750,37450,37500,37500,37400,1834
|
|
20241127,145500,24905628950,37500,37500,37500,37450,1261
|
|
20241127,145400,24858385200,37500,37500,37500,37450,1598
|
|
20241127,145300,24798521050,37450,37550,37550,37450,1504
|
|
20241127,145200,24742116650,37550,37550,37550,37500,1193
|
|
20241127,145100,24697361850,37550,37500,37550,37500,1480
|
|
20241127,145000,24641834400,37550,37550,37550,37500,865
|
|
20241127,144900,24609381600,37550,37500,37600,37500,966
|
|
20241127,144800,24573116650,37500,37550,37550,37500,1233
|
|
20241127,144700,24526851050,37550,37600,37600,37500,747
|
|
20241127,144600,24498806650,37600,37550,37600,37500,1323
|
|
20241127,144500,24449139300,37550,37600,37600,37500,678
|
|
20241127,144400,24423683400,37600,37500,37650,37500,1441
|
|
20241127,144300,24369556150,37550,37550,37550,37500,889
|
|
20241127,144200,24336203650,37550,37550,37550,37500,908
|
|
20241127,144100,24302136750,37600,37500,37600,37500,737
|
|
20241127,144000,24274461050,37550,37600,37600,37500,689
|
|
20241127,143900,24248580400,37600,37500,37650,37450,1811
|
|
20241127,143800,24180613700,37550,37550,37600,37500,922
|
|
20241127,143700,24146006650,37500,37550,37550,37500,1141
|
|
20241127,143600,24103196000,37550,37550,37550,37500,1036
|
|
20241127,143500,24064323500,37550,37500,37600,37500,1110
|
|
20241127,143400,24022666300,37550,37550,37600,37500,872
|
|
20241127,143300,23989945800,37550,37550,37550,37500,1097
|
|
20241127,143200,23948785450,37600,37600,37600,37500,575
|
|
20241127,143100,23927180600,37600,37550,37600,37500,853
|
|
20241127,143000,23895151400,37600,37600,37600,37500,893
|
|
20241127,142900,23861628950,37600,37550,37600,37450,804
|
|
20241127,142800,23831464450,37500,37550,37550,37450,1289
|
|
20241127,142700,23783166000,37550,37500,37550,37450,484
|
|
20241127,142600,23765025750,37500,37500,37550,37450,831
|
|
20241127,142500,23733892800,37500,37450,37550,37400,938
|
|
20241127,142400,23698750350,37500,37450,37500,37400,2144
|
|
20241127,142300,23618504850,37450,37500,37500,37400,967
|
|
20241127,142200,23582307200,37500,37400,37500,37400,987
|
|
20241127,142100,23545344500,37400,37500,37500,37400,1007
|
|
20241127,142000,23507641200,37500,37450,37500,37400,1102
|
|
20241127,141900,23466392500,37450,37500,37500,37400,1988
|
|
20241127,141800,23391937700,37450,37500,37500,37450,993
|
|
20241127,141700,23354734600,37500,37500,37550,37450,1581
|
|
20241127,141600,23295452200,37550,37550,37550,37450,2978
|
|
20241127,141500,23183775150,37500,37600,37600,37500,1083
|
|
20241127,141400,23143092450,37600,37650,37650,37550,901
|
|
20241127,141300,23109206800,37650,37750,37750,37600,1110
|
|
20241127,141200,23067396800,37750,37650,37750,37600,1260
|
|
20241127,141100,23019923800,37700,37650,37750,37550,2835
|
|
20241127,141000,22913168000,37650,37650,37650,37600,1092
|
|
20241127,140900,22872098150,37650,37600,37650,37550,740
|
|
20241127,140800,22844272050,37600,37650,37650,37550,999
|
|
20241127,140700,22806727750,37650,37650,37700,37550,1475
|
|
20241127,140600,22751227400,37700,37650,37700,37650,1245
|
|
20241127,140500,22704336050,37700,37650,37700,37650,750
|
|
20241127,140400,22676087150,37650,37750,37750,37650,1717
|
|
20241127,140300,22611394100,37750,37650,37750,37650,1278
|
|
20241127,140200,22563221000,37700,37650,37700,37650,858
|
|
20241127,140100,22530909850,37650,37650,37750,37650,1155
|
|
20241127,140000,22487398450,37700,37700,37750,37650,1647
|
|
20241127,135900,22425305500,37650,37750,37750,37650,1228
|
|
20241127,135800,22379033900,37750,37700,37750,37700,800
|
|
20241127,135700,22348867950,37700,37650,37700,37600,1297
|
|
20241127,135600,22300051750,37650,37600,37700,37600,890
|
|
20241127,135500,22266536450,37650,37700,37700,37600,793
|
|
20241127,135400,22236683350,37700,37800,37800,37650,1417
|
|
20241127,135300,22183224200,37800,37750,37800,37650,1476
|
|
20241127,135200,22127549600,37750,37650,37750,37650,1875
|
|
20241127,135100,22056855850,37700,37650,37700,37600,1878
|
|
20241127,135000,21986139500,37650,37600,37650,37550,1224
|
|
20241127,134900,21940132350,37600,37650,37700,37600,1265
|
|
20241127,134800,21892512700,37650,37650,37650,37600,1170
|
|
20241127,134700,21848479800,37650,37600,37700,37550,1475
|
|
20241127,134600,21793011250,37600,37550,37600,37500,779
|
|
20241127,134500,21763740800,37500,37500,37550,37500,1760
|
|
20241127,134400,21697731500,37550,37500,37550,37500,1745
|
|
20241127,134300,21632264400,37550,37550,37550,37500,835
|
|
20241127,134200,21600942850,37550,37500,37600,37500,1653
|
|
20241127,134100,21538887050,37550,37450,37550,37400,2436
|
|
20241127,134000,21447625450,37450,37400,37450,37350,1698
|
|
20241127,133900,21384152600,37400,37400,37500,37350,1358
|
|
20241127,133800,21333351650,37450,37450,37500,37400,1029
|
|
20241127,133700,21294843900,37450,37400,37500,37350,1904
|
|
20241127,133600,21223563950,37450,37400,37450,37400,644
|
|
20241127,133500,21199469700,37450,37400,37500,37400,1007
|
|
20241127,133400,21161770150,37400,37450,37500,37400,884
|
|
20241127,133300,21128692700,37450,37500,37500,37350,1220
|
|
20241127,133200,21083049850,37450,37400,37500,37350,929
|
|
20241127,133100,21048280650,37400,37450,37450,37400,788
|
|
20241127,133000,21018803950,37400,37350,37450,37350,1781
|
|
20241127,132900,20952243450,37450,37350,37450,37300,3756
|
|
20241127,132800,20811929250,37350,37400,37400,37350,857
|
|
20241127,132700,20779912500,37400,37450,37450,37350,856
|
|
20241127,132600,20747907950,37450,37450,37450,37400,869
|
|
20241127,132500,20715400550,37450,37300,37450,37300,2533
|
|
20241127,132400,20620720350,37300,37400,37400,37300,2935
|
|
20241127,132300,20511097400,37350,37400,37400,37350,1106
|
|
20241127,132200,20469776900,37400,37400,37450,37350,3232
|
|
20241127,132100,20348964200,37400,37450,37450,37400,1358
|
|
20241127,132000,20298156350,37450,37500,37500,37400,3460
|
|
20241127,131900,20168584100,37450,37450,37500,37450,1579
|
|
20241127,131800,20109446550,37500,37500,37550,37450,1622
|
|
20241127,131700,20048620500,37450,37600,37600,37450,7972
|
|
20241127,131600,19749581650,37600,37600,37600,37550,1058
|
|
20241127,131500,19709845450,37550,37600,37650,37550,1420
|
|
20241127,131400,19656465550,37650,37700,37700,37600,712
|
|
20241127,131300,19629669350,37700,37700,37750,37650,561
|
|
20241127,131200,19608533850,37650,37700,37800,37650,781
|
|
20241127,131100,19579092150,37750,37700,37800,37650,806
|
|
20241127,131000,19548715400,37700,37750,37750,37700,856
|
|
20241127,130900,19516433750,37750,37800,37800,37700,1021
|
|
20241127,130800,19477916200,37750,37800,37850,37750,395
|
|
20241127,130700,19462982100,37750,37750,37850,37750,754
|
|
20241127,130600,19434498650,37800,37750,37800,37700,800
|
|
20241127,130500,19404283650,37750,37700,37800,37650,1725
|
|
20241127,130400,19339177350,37700,37650,37700,37600,689
|
|
20241127,130300,19313243000,37650,37600,37650,37600,550
|
|
20241127,130200,19292544650,37650,37600,37650,37550,404
|
|
20241127,130100,19277361950,37550,37550,37550,37500,9711
|
|
20241127,130000,18913169050,37550,37600,37600,37550,1393
|
|
20241127,125900,18860854850,37600,37550,37650,37550,633
|
|
20241127,125800,18837065250,37600,37600,37650,37550,4452
|
|
20241127,125700,18669879250,37600,37600,37700,37550,3682
|
|
20241127,125600,18531418550,37650,37700,37700,37600,413
|
|
20241127,125500,18515874500,37650,37600,37700,37600,972
|
|
20241127,125400,18479278350,37650,37600,37650,37550,1016
|
|
20241127,125300,18441080200,37550,37550,37600,37550,457
|
|
20241127,125200,18423913850,37600,37600,37600,37550,881
|
|
20241127,125100,18390813450,37550,37600,37600,37550,569
|
|
20241127,125000,18369435200,37600,37550,37600,37550,1264
|
|
20241127,124900,18321932450,37600,37650,37650,37550,3610
|
|
20241127,124800,18186227550,37600,37650,37700,37600,936
|
|
20241127,124700,18150990650,37650,37650,37700,37650,946
|
|
20241127,124600,18115367400,37650,37650,37700,37650,609
|
|
20241127,124500,18092433400,37700,37650,37700,37650,331
|
|
20241127,124400,18079963050,37650,37750,37750,37650,808
|
|
20241127,124300,18049508400,37750,37750,37750,37700,331
|
|
20241127,124200,18037026000,37750,37750,37750,37700,601
|
|
20241127,124100,18014360500,37700,37700,37750,37650,773
|
|
20241127,124000,17985216300,37750,37700,37750,37650,1173
|
|
20241127,123900,17940992000,37700,37700,37750,37650,486
|
|
20241127,123800,17922686750,37700,37700,37700,37650,946
|
|
20241127,123700,17887041200,37700,37650,37700,37650,550
|
|
20241127,123600,17866326900,37650,37700,37700,37650,1276
|
|
20241127,123500,17818272050,37650,37750,37750,37650,1115
|
|
20241127,123400,17776237650,37750,37750,37750,37700,573
|
|
20241127,123300,17754626600,37750,37750,37750,37700,403
|
|
20241127,123200,17739427300,37750,37700,37750,37700,912
|
|
20241127,123100,17705033650,37700,37750,37750,37700,512
|
|
20241127,123000,17685729400,37750,37750,37750,37700,550
|
|
20241127,122900,17664984550,37750,37700,37750,37700,580
|
|
20241127,122800,17643107550,37700,37700,37750,37650,477
|
|
20241127,122700,17625122750,37750,37700,37750,37650,680
|
|
20241127,122600,17599497650,37650,37700,37750,37650,706
|
|
20241127,122500,17572902200,37700,37650,37800,37650,662
|
|
20241127,122400,17547950650,37700,37750,37750,37700,592
|
|
20241127,122300,17525625000,37700,37700,37750,37700,553
|
|
20241127,122200,17504774250,37700,37750,37750,37650,662
|
|
20241127,122100,17479815450,37750,37700,37750,37650,485
|
|
20241127,122000,17461521350,37700,37750,37750,37650,1470
|
|
20241127,121900,17406112150,37750,37700,37750,37650,923
|
|
20241127,121800,17371307300,37650,37650,37700,37650,806
|
|
20241127,121700,17340941950,37650,37750,37750,37650,1638
|
|
20241127,121600,17279196100,37750,37800,37800,37700,545
|
|
20241127,121500,17258636100,37750,37800,37800,37750,331
|
|
20241127,121400,17246137050,37750,37750,37800,37750,597
|
|
20241127,121300,17223594200,37750,37800,37900,37750,787
|
|
20241127,121200,17193840750,37850,37850,37900,37800,430
|
|
20241127,121100,17177572500,37850,37950,37950,37850,490
|
|
20241127,121000,17159018500,37950,37900,37950,37900,299
|
|
20241127,120900,17147680600,37900,37900,38000,37900,757
|
|
20241127,120800,17118966500,37950,37900,37950,37850,770
|
|
20241127,120700,17089790550,37900,37900,37900,37850,241
|
|
20241127,120600,17080661200,37900,37900,37950,37850,697
|
|
20241127,120500,17054267950,37900,37900,38000,37900,341
|
|
20241127,120400,17041333400,37950,37900,37950,37900,791
|
|
20241127,120300,17011339350,37900,38000,38000,37900,727
|
|
20241127,120200,16983754450,37950,38000,38050,37950,287
|
|
20241127,120100,16972848350,37950,38100,38100,37950,623
|
|
20241127,120000,16949190650,38000,38000,38050,37950,509
|
|
20241127,115900,16929865050,38000,38100,38100,37950,2602
|
|
20241127,115800,16831013200,38100,38000,38100,38000,4973
|
|
20241127,115700,16641808650,38000,38050,38050,38000,391
|
|
20241127,115600,16626948150,38050,38050,38100,38000,896
|
|
20241127,115500,16592844950,38050,37850,38100,37850,1209
|
|
20241127,115400,16546847400,37850,38050,38100,37850,1729
|
|
20241127,115300,16481165550,38100,37950,38100,37950,963
|
|
20241127,115200,16444575450,38000,37950,38000,37900,496
|
|
20241127,115100,16425750700,38000,37800,38050,37800,2119
|
|
20241127,115000,16345376850,37850,37850,37850,37650,1197
|
|
20241127,114900,16300096200,37850,37650,37850,37600,1382
|
|
20241127,114800,16247936100,37700,37650,37700,37600,1060
|
|
20241127,114700,16208041300,37650,37600,37750,37600,798
|
|
20241127,114600,16177996700,37650,37650,37700,37600,714
|
|
20241127,114500,16151106750,37650,37800,37800,37650,563
|
|
20241127,114400,16129896900,37700,37600,37800,37600,1500
|
|
20241127,114300,16073374200,37600,37600,37600,37550,1037
|
|
20241127,114200,16034415450,37550,37650,37650,37550,4039
|
|
20241127,114100,15882554600,37600,37600,37650,37600,1733
|
|
20241127,114000,15817381100,37650,37650,37700,37600,3494
|
|
20241127,113900,15685832650,37700,37750,37750,37650,2242
|
|
20241127,113800,15601306350,37700,37800,37800,37700,2495
|
|
20241127,113700,15507114400,37800,37850,37850,37800,981
|
|
20241127,113600,15470029500,37850,37850,37950,37800,1351
|
|
20241127,113500,15418871600,37850,37850,37850,37750,875
|
|
20241127,113400,15385781050,37850,37850,38000,37800,849
|
|
20241127,113300,15353644150,37850,37800,38100,37700,5011
|
|
20241127,113200,15163650850,37750,37700,37800,37700,1514
|
|
20241127,113100,15106545700,37750,37750,37800,37700,2107
|
|
20241127,113000,15027041100,37750,37750,37800,37700,2097
|
|
20241127,112900,14947865150,37800,37700,37800,37650,1258
|
|
20241127,112800,14900412150,37700,37750,37800,37700,1933
|
|
20241127,112700,14827490500,37800,37700,37800,37650,1360
|
|
20241127,112600,14776185000,37700,37650,37750,37650,1912
|
|
20241127,112500,14704172550,37700,37750,37750,37650,3542
|
|
20241127,112400,14570676500,37800,37650,37800,37650,2049
|
|
20241127,112300,14493393100,37700,37750,37800,37650,4311
|
|
20241127,112200,14330840200,37750,37750,37800,37750,1593
|
|
20241127,112100,14270681900,37750,37800,37850,37750,2056
|
|
20241127,112000,14192993150,37800,37900,37950,37750,11424
|
|
20241127,111900,13760809400,37900,38000,38050,37900,15550
|
|
20241127,111800,13170120650,38000,38150,38150,38000,2217
|
|
20241127,111700,13085800550,38150,38050,38150,38050,771
|
|
20241127,111600,13056428450,38050,38100,38100,38050,888
|
|
20241127,111500,13022633400,38050,38150,38150,38050,634
|
|
20241127,111400,12998505300,38100,38100,38150,38050,1795
|
|
20241127,111300,12930198550,38100,38100,38150,38100,872
|
|
20241127,111200,12896969650,38100,38050,38150,38050,1584
|
|
20241127,111100,12836658900,38100,38050,38100,38050,697
|
|
20241127,111000,12810131700,38050,38150,38150,38000,2382
|
|
20241127,110900,12719495700,38150,38100,38150,38050,463
|
|
20241127,110800,12701870350,38050,38100,38150,38050,1948
|
|
20241127,110700,12627690550,38100,38050,38150,38050,951
|
|
20241127,110600,12591477850,38100,38100,38100,38050,827
|
|
20241127,110500,12559993600,38100,38050,38100,38050,969
|
|
20241127,110400,12523118400,38050,38050,38150,38050,950
|
|
20241127,110300,12486942350,38050,38000,38100,38000,991
|
|
20241127,110200,12449232100,38050,38050,38100,38000,1164
|
|
20241127,110100,12404963500,38100,38050,38100,38000,839
|
|
20241127,110000,12373042150,38050,38100,38150,38000,12575
|
|
20241127,105900,11894216250,38100,38200,38200,38100,2914
|
|
20241127,105800,11783066650,38200,38200,38200,38150,1099
|
|
20241127,105700,11741120100,38200,38200,38250,38150,1034
|
|
20241127,105600,11701641850,38200,38250,38250,38200,1232
|
|
20241127,105500,11654564250,38200,38200,38250,38150,2124
|
|
20241127,105400,11573461000,38250,38200,38250,38150,817
|
|
20241127,105300,11542248700,38200,38200,38250,38200,1088
|
|
20241127,105200,11500682450,38200,38200,38250,38200,1785
|
|
20241127,105100,11432491050,38200,38200,38250,38200,1185
|
|
20241127,105000,11387199800,38200,38350,38350,38200,5957
|
|
20241127,104900,11159170850,38300,38350,38400,38300,1628
|
|
20241127,104800,11096744900,38300,38400,38450,38300,3762
|
|
20241127,104700,10952475100,38450,38450,38450,38400,644
|
|
20241127,104600,10927738250,38450,38400,38450,38350,734
|
|
20241127,104500,10899559850,38350,38400,38450,38350,565
|
|
20241127,104400,10877860900,38450,38450,38450,38350,927
|
|
20241127,104300,10842261150,38450,38350,38450,38350,538
|
|
20241127,104200,10821606500,38350,38450,38450,38350,782
|
|
20241127,104100,10791589700,38450,38350,38500,38350,971
|
|
20241127,104000,10754266850,38350,38400,38450,38350,565
|
|
20241127,103900,10732569650,38400,38400,38450,38400,747
|
|
20241127,103800,10703881050,38450,38450,38500,38400,425
|
|
20241127,103700,10687550500,38450,38450,38450,38400,542
|
|
20241127,103600,10666727100,38400,38450,38500,38400,2608
|
|
20241127,103500,10566469200,38400,38450,38450,38400,299
|
|
20241127,103400,10554985700,38450,38400,38450,38400,476
|
|
20241127,103300,10536704350,38400,38450,38450,38400,472
|
|
20241127,103200,10518574550,38400,38400,38450,38400,938
|
|
20241127,103100,10482548150,38450,38400,38450,38400,355
|
|
20241127,103000,10468912600,38450,38400,38500,38400,1548
|
|
20241127,102900,10409406050,38450,38600,38600,38400,5234
|
|
20241127,102800,10208128650,38600,38550,38600,38500,326
|
|
20241127,102700,10195558550,38550,38550,38600,38500,1076
|
|
20241127,102600,10154111150,38500,38500,38550,38500,344
|
|
20241127,102500,10140854150,38550,38550,38600,38500,867
|
|
20241127,102400,10107460600,38550,38600,38600,38550,588
|
|
20241127,102300,10084791100,38550,38550,38600,38500,546
|
|
20241127,102200,10063739050,38550,38600,38600,38500,948
|
|
20241127,102100,10027216100,38600,38600,38600,38550,325
|
|
20241127,102000,10014683850,38550,38600,38650,38550,1152
|
|
20241127,101900,9970224100,38600,38600,38600,38550,632
|
|
20241127,101800,9945839850,38550,38550,38600,38550,471
|
|
20241127,101700,9927675300,38600,38600,38650,38550,837
|
|
20241127,101600,9895351050,38600,38650,38650,38600,337
|
|
20241127,101500,9882339000,38650,38600,38650,38550,347
|
|
20241127,101400,9868949300,38650,38600,38650,38550,528
|
|
20241127,101300,9848564150,38600,38450,38650,38450,1097
|
|
20241127,101200,9806318300,38450,38400,38450,38350,2332
|
|
20241127,101100,9716783250,38350,38400,38450,38350,1443
|
|
20241127,101000,9661368400,38400,38450,38450,38400,724
|
|
20241127,100900,9633556800,38450,38450,38500,38400,1058
|
|
20241127,100800,9592875900,38450,38450,38500,38450,278
|
|
20241127,100700,9582185050,38450,38500,38500,38450,801
|
|
20241127,100600,9551378650,38450,38500,38500,38450,986
|
|
20241127,100500,9513423400,38500,38550,38550,38500,683
|
|
20241127,100400,9487112550,38550,38450,38550,38450,485
|
|
20241127,100300,9468446900,38500,38450,38550,38450,477
|
|
20241127,100200,9450080300,38450,38450,38550,38400,645
|
|
20241127,100100,9425253800,38450,38450,38450,38350,644
|
|
20241127,100000,9400519200,38450,38550,38550,38400,4201
|
|
20241127,095900,9238813250,38550,38450,38600,38400,698
|
|
20241127,095800,9211927150,38450,38550,38650,38400,1434
|
|
20241127,095700,9156702000,38550,38250,38600,38250,3081
|
|
20241127,095600,9038367450,38250,38350,38350,38200,4969
|
|
20241127,095500,8848162000,38350,38350,38400,38300,1028
|
|
20241127,095400,8808750950,38350,38350,38400,38300,1098
|
|
20241127,095300,8766654250,38400,38500,38500,38350,2725
|
|
20241127,095200,8662043250,38500,38450,38500,38400,1259
|
|
20241127,095100,8613666350,38450,38500,38500,38400,1341
|
|
20241127,095000,8562102450,38500,38500,38550,38450,660
|
|
20241127,094900,8536715750,38500,38500,38500,38400,2035
|
|
20241127,094800,8458422000,38450,38450,38550,38400,1541
|
|
20241127,094700,8399156550,38450,38550,38600,38400,6511
|
|
20241127,094600,8148593300,38500,38600,38600,38500,2288
|
|
20241127,094500,8060421150,38550,38700,38750,38550,3435
|
|
20241127,094400,7927683100,38700,38650,38700,38650,763
|
|
20241127,094300,7898164950,38700,38650,38700,38650,887
|
|
20241127,094200,7863852300,38700,38700,38800,38650,2884
|
|
20241127,094100,7752289750,38700,38700,38700,38650,1144
|
|
20241127,094000,7708042650,38650,38750,38850,38650,3590
|
|
20241127,093900,7568939000,38800,38900,38900,38700,1308
|
|
20241127,093800,7518226700,38850,38750,38850,38700,1086
|
|
20241127,093700,7476123550,38750,38750,38800,38700,757
|
|
20241127,093600,7446797700,38750,38900,39000,38700,7847
|
|
20241127,093500,7142011000,38950,38950,38950,38850,766
|
|
20241127,093400,7112208200,38950,38950,39000,38850,1312
|
|
20241127,093300,7061142750,38950,39000,39000,38900,2081
|
|
20241127,093200,6980170400,39050,38950,39050,38900,3501
|
|
20241127,093100,6843826800,38950,39150,39200,38950,5058
|
|
20241127,093000,6646369800,39200,39200,39250,39100,945
|
|
20241127,092900,6609377550,39200,39550,39650,39150,2215
|
|
20241127,092800,6522023800,39550,39500,39700,39450,854
|
|
20241127,092700,6488245450,39500,39600,39750,39500,1807
|
|
20241127,092600,6416643400,39700,39500,39700,39400,2529
|
|
20241127,092500,6316683850,39500,39500,39600,39500,2525
|
|
20241127,092400,6216879050,39500,39500,39650,39450,2352
|
|
20241127,092300,6123833200,39550,39500,39600,39450,3387
|
|
20241127,092200,5990038650,39500,39300,39500,39050,5930
|
|
20241127,092100,5756977550,39300,39150,39350,39100,534
|
|
20241127,092000,5736038300,39150,39400,39400,39150,1354
|
|
20241127,091900,5682915750,39300,39300,39450,39250,2201
|
|
20241127,091800,5596290100,39300,39300,39350,39150,1720
|
|
20241127,091700,5528775600,39250,39150,39350,39050,1702
|
|
20241127,091600,5462125350,39150,38950,39150,38900,3641
|
|
20241127,091500,5319988650,38950,39000,39100,38900,1820
|
|
20241127,091400,5249116100,39000,39200,39250,38950,4062
|
|
20241127,091300,5090450900,39200,39400,39500,39200,2568
|
|
20241127,091200,4989325500,39400,39200,39500,39200,3962
|
|
20241127,091100,4833300150,39250,39150,39400,39050,5494
|
|
20241127,091000,4617828350,39150,38950,39150,38900,3849
|
|
20241127,090900,4467462600,38900,38450,39000,38450,5109
|
|
20241127,090800,4269083400,38500,38400,38850,38350,6273
|
|
20241127,090700,4027847700,38400,38150,38450,37950,13136
|
|
20241127,090600,3527041600,38100,38550,38550,38050,15650
|
|
20241127,090500,2927940900,38600,38900,39000,38500,10490
|
|
20241127,090400,2521769200,38900,39000,39250,38900,7530
|
|
20241127,090300,2227926900,39000,38950,39500,38800,9170
|
|
20241127,090200,1870176800,38950,38650,39100,38500,9052
|
|
20241127,090100,1519484600,38650,39450,39650,38400,20155
|
|
20241127,090000,732324800,39450,40700,40750,39450,17819
|