766 lines
42 KiB
CSV
766 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,214300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,214200,30914757750,26400,26400,26400,26400,0
|
|
20241127,214100,30914757750,26400,26400,26400,26400,0
|
|
20241127,214000,30914757750,26400,26400,26400,26400,0
|
|
20241127,213900,30914757750,26400,26400,26400,26400,0
|
|
20241127,213800,30914757750,26400,26400,26400,26400,0
|
|
20241127,213700,30914757750,26400,26400,26400,26400,0
|
|
20241127,213600,30914757750,26400,26400,26400,26400,0
|
|
20241127,213500,30914757750,26400,26400,26400,26400,0
|
|
20241127,213400,30914757750,26400,26400,26400,26400,0
|
|
20241127,213300,30914757750,26400,26400,26400,26400,0
|
|
20241127,213200,30914757750,26400,26400,26400,26400,0
|
|
20241127,213100,30914757750,26400,26400,26400,26400,0
|
|
20241127,213000,30914757750,26400,26400,26400,26400,0
|
|
20241127,212900,30914757750,26400,26400,26400,26400,0
|
|
20241127,212800,30914757750,26400,26400,26400,26400,0
|
|
20241127,212700,30914757750,26400,26400,26400,26400,0
|
|
20241127,212600,30914757750,26400,26400,26400,26400,0
|
|
20241127,212500,30914757750,26400,26400,26400,26400,0
|
|
20241127,212400,30914757750,26400,26400,26400,26400,0
|
|
20241127,212300,30914757750,26400,26400,26400,26400,0
|
|
20241127,212200,30914757750,26400,26400,26400,26400,0
|
|
20241127,212100,30914757750,26400,26400,26400,26400,0
|
|
20241127,212000,30914757750,26400,26400,26400,26400,0
|
|
20241127,211900,30914757750,26400,26400,26400,26400,0
|
|
20241127,211800,30914757750,26400,26400,26400,26400,0
|
|
20241127,211700,30914757750,26400,26400,26400,26400,0
|
|
20241127,211600,30914757750,26400,26400,26400,26400,0
|
|
20241127,211500,30914757750,26400,26400,26400,26400,0
|
|
20241127,211400,30914757750,26400,26400,26400,26400,0
|
|
20241127,211300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,211200,30914757750,26400,26400,26400,26400,0
|
|
20241127,211100,30914757750,26400,26400,26400,26400,0
|
|
20241127,211000,30914757750,26400,26400,26400,26400,0
|
|
20241127,210900,30914757750,26400,26400,26400,26400,0
|
|
20241127,210800,30914757750,26400,26400,26400,26400,0
|
|
20241127,210700,30914757750,26400,26400,26400,26400,0
|
|
20241127,210600,30914757750,26400,26400,26400,26400,0
|
|
20241127,210500,30914757750,26400,26400,26400,26400,0
|
|
20241127,210400,30914757750,26400,26400,26400,26400,0
|
|
20241127,210300,30914757750,26400,26400,26400,26400,0
|
|
20241127,210200,30914757750,26400,26400,26400,26400,0
|
|
20241127,210100,30914757750,26400,26400,26400,26400,0
|
|
20241127,210000,30914757750,26400,26400,26400,26400,0
|
|
20241127,205900,30914757750,26400,26400,26400,26400,0
|
|
20241127,205800,30914757750,26400,26400,26400,26400,0
|
|
20241127,205700,30914757750,26400,26400,26400,26400,0
|
|
20241127,205600,30914757750,26400,26400,26400,26400,0
|
|
20241127,205500,30914757750,26400,26400,26400,26400,0
|
|
20241127,205400,30914757750,26400,26400,26400,26400,0
|
|
20241127,205300,30914757750,26400,26400,26400,26400,0
|
|
20241127,205200,30914757750,26400,26400,26400,26400,0
|
|
20241127,205100,30914757750,26400,26400,26400,26400,0
|
|
20241127,205000,30914757750,26400,26400,26400,26400,0
|
|
20241127,204900,30914757750,26400,26400,26400,26400,0
|
|
20241127,204800,30914757750,26400,26400,26400,26400,0
|
|
20241127,204700,30914757750,26400,26400,26400,26400,0
|
|
20241127,204600,30914757750,26400,26400,26400,26400,0
|
|
20241127,204500,30914757750,26400,26400,26400,26400,0
|
|
20241127,204400,30914757750,26400,26400,26400,26400,0
|
|
20241127,204300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,204200,30914757750,26400,26400,26400,26400,0
|
|
20241127,204100,30914757750,26400,26400,26400,26400,0
|
|
20241127,204000,30914757750,26400,26400,26400,26400,0
|
|
20241127,203900,30914757750,26400,26400,26400,26400,0
|
|
20241127,203800,30914757750,26400,26400,26400,26400,0
|
|
20241127,203700,30914757750,26400,26400,26400,26400,0
|
|
20241127,203600,30914757750,26400,26400,26400,26400,0
|
|
20241127,203500,30914757750,26400,26400,26400,26400,0
|
|
20241127,203400,30914757750,26400,26400,26400,26400,0
|
|
20241127,203300,30914757750,26400,26400,26400,26400,0
|
|
20241127,203200,30914757750,26400,26400,26400,26400,0
|
|
20241127,203100,30914757750,26400,26400,26400,26400,0
|
|
20241127,203000,30914757750,26400,26400,26400,26400,0
|
|
20241127,202900,30914757750,26400,26400,26400,26400,0
|
|
20241127,202800,30914757750,26400,26400,26400,26400,0
|
|
20241127,202700,30914757750,26400,26400,26400,26400,0
|
|
20241127,202600,30914757750,26400,26400,26400,26400,0
|
|
20241127,202500,30914757750,26400,26400,26400,26400,0
|
|
20241127,202400,30914757750,26400,26400,26400,26400,0
|
|
20241127,202300,30914757750,26400,26400,26400,26400,0
|
|
20241127,202200,30914757750,26400,26400,26400,26400,0
|
|
20241127,202100,30914757750,26400,26400,26400,26400,0
|
|
20241127,202000,30914757750,26400,26400,26400,26400,0
|
|
20241127,201900,30914757750,26400,26400,26400,26400,0
|
|
20241127,201800,30914757750,26400,26400,26400,26400,0
|
|
20241127,201700,30914757750,26400,26400,26400,26400,0
|
|
20241127,201600,30914757750,26400,26400,26400,26400,0
|
|
20241127,201500,30914757750,26400,26400,26400,26400,0
|
|
20241127,201400,30914757750,26400,26400,26400,26400,0
|
|
20241127,201300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,201200,30914757750,26400,26400,26400,26400,0
|
|
20241127,201100,30914757750,26400,26400,26400,26400,0
|
|
20241127,201000,30914757750,26400,26400,26400,26400,0
|
|
20241127,200900,30914757750,26400,26400,26400,26400,0
|
|
20241127,200800,30914757750,26400,26400,26400,26400,0
|
|
20241127,200700,30914757750,26400,26400,26400,26400,0
|
|
20241127,200600,30914757750,26400,26400,26400,26400,0
|
|
20241127,200500,30914757750,26400,26400,26400,26400,0
|
|
20241127,200400,30914757750,26400,26400,26400,26400,0
|
|
20241127,200300,30914757750,26400,26400,26400,26400,0
|
|
20241127,200200,30914757750,26400,26400,26400,26400,0
|
|
20241127,200100,30914757750,26400,26400,26400,26400,0
|
|
20241127,200000,30914757750,26400,26400,26400,26400,0
|
|
20241127,195900,30914757750,26400,26400,26400,26400,0
|
|
20241127,195800,30914757750,26400,26400,26400,26400,0
|
|
20241127,195700,30914757750,26400,26400,26400,26400,0
|
|
20241127,195600,30914757750,26400,26400,26400,26400,0
|
|
20241127,195500,30914757750,26400,26400,26400,26400,0
|
|
20241127,195400,30914757750,26400,26400,26400,26400,0
|
|
20241127,195300,30914757750,26400,26400,26400,26400,0
|
|
20241127,195200,30914757750,26400,26400,26400,26400,0
|
|
20241127,195100,30914757750,26400,26400,26400,26400,0
|
|
20241127,195000,30914757750,26400,26400,26400,26400,0
|
|
20241127,194900,30914757750,26400,26400,26400,26400,0
|
|
20241127,194800,30914757750,26400,26400,26400,26400,0
|
|
20241127,194700,30914757750,26400,26400,26400,26400,0
|
|
20241127,194600,30914757750,26400,26400,26400,26400,0
|
|
20241127,194500,30914757750,26400,26400,26400,26400,0
|
|
20241127,194400,30914757750,26400,26400,26400,26400,0
|
|
20241127,194300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,194200,30914757750,26400,26400,26400,26400,0
|
|
20241127,194100,30914757750,26400,26400,26400,26400,0
|
|
20241127,194000,30914757750,26400,26400,26400,26400,0
|
|
20241127,193900,30914757750,26400,26400,26400,26400,0
|
|
20241127,193800,30914757750,26400,26400,26400,26400,0
|
|
20241127,193700,30914757750,26400,26400,26400,26400,0
|
|
20241127,193600,30914757750,26400,26400,26400,26400,0
|
|
20241127,193500,30914757750,26400,26400,26400,26400,0
|
|
20241127,193400,30914757750,26400,26400,26400,26400,0
|
|
20241127,193300,30914757750,26400,26400,26400,26400,0
|
|
20241127,193200,30914757750,26400,26400,26400,26400,0
|
|
20241127,193100,30914757750,26400,26400,26400,26400,0
|
|
20241127,193000,30914757750,26400,26400,26400,26400,0
|
|
20241127,192900,30914757750,26400,26400,26400,26400,0
|
|
20241127,192800,30914757750,26400,26400,26400,26400,0
|
|
20241127,192700,30914757750,26400,26400,26400,26400,0
|
|
20241127,192600,30914757750,26400,26400,26400,26400,0
|
|
20241127,192500,30914757750,26400,26400,26400,26400,0
|
|
20241127,192400,30914757750,26400,26400,26400,26400,0
|
|
20241127,192300,30914757750,26400,26400,26400,26400,0
|
|
20241127,192200,30914757750,26400,26400,26400,26400,0
|
|
20241127,192100,30914757750,26400,26400,26400,26400,0
|
|
20241127,192000,30914757750,26400,26400,26400,26400,0
|
|
20241127,191900,30914757750,26400,26400,26400,26400,0
|
|
20241127,191800,30914757750,26400,26400,26400,26400,0
|
|
20241127,191700,30914757750,26400,26400,26400,26400,0
|
|
20241127,191600,30914757750,26400,26400,26400,26400,0
|
|
20241127,191500,30914757750,26400,26400,26400,26400,0
|
|
20241127,191400,30914757750,26400,26400,26400,26400,0
|
|
20241127,191300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,191200,30914757750,26400,26400,26400,26400,0
|
|
20241127,191100,30914757750,26400,26400,26400,26400,0
|
|
20241127,191000,30914757750,26400,26400,26400,26400,0
|
|
20241127,190900,30914757750,26400,26400,26400,26400,0
|
|
20241127,190800,30914757750,26400,26400,26400,26400,0
|
|
20241127,190700,30914757750,26400,26400,26400,26400,0
|
|
20241127,190600,30914757750,26400,26400,26400,26400,0
|
|
20241127,190500,30914757750,26400,26400,26400,26400,0
|
|
20241127,190400,30914757750,26400,26400,26400,26400,0
|
|
20241127,190300,30914757750,26400,26400,26400,26400,0
|
|
20241127,190200,30914757750,26400,26400,26400,26400,0
|
|
20241127,190100,30914757750,26400,26400,26400,26400,0
|
|
20241127,190000,30914757750,26400,26400,26400,26400,0
|
|
20241127,185900,30914757750,26400,26400,26400,26400,0
|
|
20241127,185800,30914757750,26400,26400,26400,26400,0
|
|
20241127,185700,30914757750,26400,26400,26400,26400,0
|
|
20241127,185600,30914757750,26400,26400,26400,26400,0
|
|
20241127,185500,30914757750,26400,26400,26400,26400,0
|
|
20241127,185400,30914757750,26400,26400,26400,26400,0
|
|
20241127,185300,30914757750,26400,26400,26400,26400,0
|
|
20241127,185200,30914757750,26400,26400,26400,26400,0
|
|
20241127,185100,30914757750,26400,26400,26400,26400,0
|
|
20241127,185000,30914757750,26400,26400,26400,26400,0
|
|
20241127,184900,30914757750,26400,26400,26400,26400,0
|
|
20241127,184800,30914757750,26400,26400,26400,26400,0
|
|
20241127,184700,30914757750,26400,26400,26400,26400,0
|
|
20241127,184600,30914757750,26400,26400,26400,26400,0
|
|
20241127,184500,30914757750,26400,26400,26400,26400,0
|
|
20241127,184400,30914757750,26400,26400,26400,26400,0
|
|
20241127,184300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,184200,30914757750,26400,26400,26400,26400,0
|
|
20241127,184100,30914757750,26400,26400,26400,26400,0
|
|
20241127,184000,30914757750,26400,26400,26400,26400,0
|
|
20241127,183900,30914757750,26400,26400,26400,26400,0
|
|
20241127,183800,30914757750,26400,26400,26400,26400,0
|
|
20241127,183700,30914757750,26400,26400,26400,26400,0
|
|
20241127,183600,30914757750,26400,26400,26400,26400,0
|
|
20241127,183500,30914757750,26400,26400,26400,26400,0
|
|
20241127,183400,30914757750,26400,26400,26400,26400,0
|
|
20241127,183300,30914757750,26400,26400,26400,26400,0
|
|
20241127,183200,30914757750,26400,26400,26400,26400,0
|
|
20241127,183100,30914757750,26400,26400,26400,26400,0
|
|
20241127,183000,30914757750,26400,26400,26400,26400,0
|
|
20241127,182900,30914757750,26400,26400,26400,26400,0
|
|
20241127,182800,30914757750,26400,26400,26400,26400,0
|
|
20241127,182700,30914757750,26400,26400,26400,26400,0
|
|
20241127,182600,30914757750,26400,26400,26400,26400,0
|
|
20241127,182500,30914757750,26400,26400,26400,26400,0
|
|
20241127,182400,30914757750,26400,26400,26400,26400,0
|
|
20241127,182300,30914757750,26400,26400,26400,26400,0
|
|
20241127,182200,30914757750,26400,26400,26400,26400,0
|
|
20241127,182100,30914757750,26400,26400,26400,26400,0
|
|
20241127,182000,30914757750,26400,26400,26400,26400,0
|
|
20241127,181900,30914757750,26400,26400,26400,26400,0
|
|
20241127,181800,30914757750,26400,26400,26400,26400,0
|
|
20241127,181700,30914757750,26400,26400,26400,26400,0
|
|
20241127,181600,30914757750,26400,26400,26400,26400,0
|
|
20241127,181500,30914757750,26400,26400,26400,26400,0
|
|
20241127,181400,30914757750,26400,26400,26400,26400,0
|
|
20241127,181300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,181200,30914757750,26400,26400,26400,26400,0
|
|
20241127,181100,30914757750,26400,26400,26400,26400,0
|
|
20241127,181000,30914757750,26400,26400,26400,26400,0
|
|
20241127,180900,30914757750,26400,26400,26400,26400,0
|
|
20241127,180800,30914757750,26400,26400,26400,26400,0
|
|
20241127,180700,30914757750,26400,26400,26400,26400,0
|
|
20241127,180600,30914757750,26400,26400,26400,26400,0
|
|
20241127,180500,30914757750,26400,26400,26400,26400,0
|
|
20241127,180400,30914757750,26400,26400,26400,26400,0
|
|
20241127,180300,30914757750,26400,26400,26400,26400,0
|
|
20241127,180200,30914757750,26400,26400,26400,26400,0
|
|
20241127,180100,30914757750,26400,26400,26400,26400,0
|
|
20241127,180000,30914757750,26400,26400,26400,26400,0
|
|
20241127,175900,30914757750,26400,26400,26400,26400,0
|
|
20241127,175800,30914757750,26400,26400,26400,26400,0
|
|
20241127,175700,30914757750,26400,26400,26400,26400,0
|
|
20241127,175600,30914757750,26400,26400,26400,26400,0
|
|
20241127,175500,30914757750,26400,26400,26400,26400,0
|
|
20241127,175400,30914757750,26400,26400,26400,26400,0
|
|
20241127,175300,30914757750,26400,26400,26400,26400,0
|
|
20241127,175200,30914757750,26400,26400,26400,26400,0
|
|
20241127,175100,30914757750,26400,26400,26400,26400,0
|
|
20241127,175000,30914757750,26400,26400,26400,26400,0
|
|
20241127,174900,30914757750,26400,26400,26400,26400,0
|
|
20241127,174800,30914757750,26400,26400,26400,26400,0
|
|
20241127,174700,30914757750,26400,26400,26400,26400,0
|
|
20241127,174600,30914757750,26400,26400,26400,26400,0
|
|
20241127,174500,30914757750,26400,26400,26400,26400,0
|
|
20241127,174400,30914757750,26400,26400,26400,26400,0
|
|
20241127,174300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,174200,30914757750,26400,26400,26400,26400,0
|
|
20241127,174100,30914757750,26400,26400,26400,26400,0
|
|
20241127,174000,30914757750,26400,26400,26400,26400,0
|
|
20241127,173900,30914757750,26400,26400,26400,26400,0
|
|
20241127,173800,30914757750,26400,26400,26400,26400,0
|
|
20241127,173700,30914757750,26400,26400,26400,26400,0
|
|
20241127,173600,30914757750,26400,26400,26400,26400,0
|
|
20241127,173500,30914757750,26400,26400,26400,26400,0
|
|
20241127,173400,30914757750,26400,26400,26400,26400,0
|
|
20241127,173300,30914757750,26400,26400,26400,26400,0
|
|
20241127,173200,30914757750,26400,26400,26400,26400,0
|
|
20241127,173100,30914757750,26400,26400,26400,26400,0
|
|
20241127,173000,30914757750,26400,26400,26400,26400,0
|
|
20241127,172900,30914757750,26400,26400,26400,26400,0
|
|
20241127,172800,30914757750,26400,26400,26400,26400,0
|
|
20241127,172700,30914757750,26400,26400,26400,26400,0
|
|
20241127,172600,30914757750,26400,26400,26400,26400,0
|
|
20241127,172500,30914757750,26400,26400,26400,26400,0
|
|
20241127,172400,30914757750,26400,26400,26400,26400,0
|
|
20241127,172300,30914757750,26400,26400,26400,26400,0
|
|
20241127,172200,30914757750,26400,26400,26400,26400,0
|
|
20241127,172100,30914757750,26400,26400,26400,26400,0
|
|
20241127,172000,30914757750,26400,26400,26400,26400,0
|
|
20241127,171900,30914757750,26400,26400,26400,26400,0
|
|
20241127,171800,30914757750,26400,26400,26400,26400,0
|
|
20241127,171700,30914757750,26400,26400,26400,26400,0
|
|
20241127,171600,30914757750,26400,26400,26400,26400,0
|
|
20241127,171500,30914757750,26400,26400,26400,26400,0
|
|
20241127,171400,30914757750,26400,26400,26400,26400,0
|
|
20241127,171300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,171200,30914757750,26400,26400,26400,26400,0
|
|
20241127,171100,30914757750,26400,26400,26400,26400,0
|
|
20241127,171000,30914757750,26400,26400,26400,26400,0
|
|
20241127,170900,30914757750,26400,26400,26400,26400,0
|
|
20241127,170800,30914757750,26400,26400,26400,26400,0
|
|
20241127,170700,30914757750,26400,26400,26400,26400,0
|
|
20241127,170600,30914757750,26400,26400,26400,26400,0
|
|
20241127,170500,30914757750,26400,26400,26400,26400,0
|
|
20241127,170400,30914757750,26400,26400,26400,26400,0
|
|
20241127,170300,30914757750,26400,26400,26400,26400,0
|
|
20241127,170200,30914757750,26400,26400,26400,26400,0
|
|
20241127,170100,30914757750,26400,26400,26400,26400,0
|
|
20241127,170000,30914757750,26400,26400,26400,26400,0
|
|
20241127,165900,30914757750,26400,26400,26400,26400,0
|
|
20241127,165800,30914757750,26400,26400,26400,26400,0
|
|
20241127,165700,30914757750,26400,26400,26400,26400,0
|
|
20241127,165600,30914757750,26400,26400,26400,26400,0
|
|
20241127,165500,30914757750,26400,26400,26400,26400,0
|
|
20241127,165400,30914757750,26400,26400,26400,26400,0
|
|
20241127,165300,30914757750,26400,26400,26400,26400,0
|
|
20241127,165200,30914757750,26400,26400,26400,26400,0
|
|
20241127,165100,30914757750,26400,26400,26400,26400,0
|
|
20241127,165000,30914757750,26400,26400,26400,26400,0
|
|
20241127,164900,30914757750,26400,26400,26400,26400,0
|
|
20241127,164800,30914757750,26400,26400,26400,26400,0
|
|
20241127,164700,30914757750,26400,26400,26400,26400,0
|
|
20241127,164600,30914757750,26400,26400,26400,26400,0
|
|
20241127,164500,30914757750,26400,26400,26400,26400,0
|
|
20241127,164400,30914757750,26400,26400,26400,26400,0
|
|
20241127,164300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,164200,30914757750,26400,26400,26400,26400,0
|
|
20241127,164100,30914757750,26400,26400,26400,26400,0
|
|
20241127,164000,30914757750,26400,26400,26400,26400,0
|
|
20241127,163900,30914757750,26400,26400,26400,26400,0
|
|
20241127,163800,30914757750,26400,26400,26400,26400,0
|
|
20241127,163700,30914757750,26400,26400,26400,26400,0
|
|
20241127,163600,30914757750,26400,26400,26400,26400,0
|
|
20241127,163500,30914757750,26400,26400,26400,26400,0
|
|
20241127,163400,30914757750,26400,26400,26400,26400,0
|
|
20241127,163300,30914757750,26400,26400,26400,26400,0
|
|
20241127,163200,30914757750,26400,26400,26400,26400,0
|
|
20241127,163100,30914757750,26400,26400,26400,26400,0
|
|
20241127,163000,30914757750,26400,26400,26400,26400,0
|
|
20241127,162900,30914757750,26400,26400,26400,26400,0
|
|
20241127,162800,30914757750,26400,26400,26400,26400,0
|
|
20241127,162700,30914757750,26400,26400,26400,26400,0
|
|
20241127,162600,30914757750,26400,26400,26400,26400,0
|
|
20241127,162500,30914757750,26400,26400,26400,26400,0
|
|
20241127,162400,30914757750,26400,26400,26400,26400,0
|
|
20241127,162300,30914757750,26400,26400,26400,26400,0
|
|
20241127,162200,30914757750,26400,26400,26400,26400,0
|
|
20241127,162100,30914757750,26400,26400,26400,26400,0
|
|
20241127,162000,30914757750,26400,26400,26400,26400,0
|
|
20241127,161900,30914757750,26400,26400,26400,26400,0
|
|
20241127,161800,30914757750,26400,26400,26400,26400,0
|
|
20241127,161700,30914757750,26400,26400,26400,26400,0
|
|
20241127,161600,30914757750,26400,26400,26400,26400,0
|
|
20241127,161500,30914757750,26400,26400,26400,26400,0
|
|
20241127,161400,30914757750,26400,26400,26400,26400,0
|
|
20241127,161300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,161200,30914757750,26400,26400,26400,26400,0
|
|
20241127,161100,30914757750,26400,26400,26400,26400,0
|
|
20241127,161000,30914757750,26400,26400,26400,26400,0
|
|
20241127,160900,30914757750,26400,26400,26400,26400,0
|
|
20241127,160800,30914757750,26400,26400,26400,26400,0
|
|
20241127,160700,30914757750,26400,26400,26400,26400,0
|
|
20241127,160600,30914757750,26400,26400,26400,26400,0
|
|
20241127,160500,30914757750,26400,26400,26400,26400,0
|
|
20241127,160400,30914757750,26400,26400,26400,26400,0
|
|
20241127,160300,30914757750,26400,26400,26400,26400,0
|
|
20241127,160200,30914757750,26400,26400,26400,26400,0
|
|
20241127,160100,30914757750,26400,26400,26400,26400,0
|
|
20241127,160000,30914757750,26400,26400,26400,26400,0
|
|
20241127,155900,30914757750,26400,26400,26400,26400,0
|
|
20241127,155800,30914757750,26400,26400,26400,26400,0
|
|
20241127,155700,30914757750,26400,26400,26400,26400,0
|
|
20241127,155600,30914757750,26400,26400,26400,26400,0
|
|
20241127,155500,30914757750,26400,26400,26400,26400,0
|
|
20241127,155400,30914757750,26400,26400,26400,26400,0
|
|
20241127,155300,30914757750,26400,26400,26400,26400,0
|
|
20241127,155200,30914757750,26400,26400,26400,26400,0
|
|
20241127,155100,30914757750,26400,26400,26400,26400,0
|
|
20241127,155000,30914757750,26400,26400,26400,26400,0
|
|
20241127,154900,30914757750,26400,26400,26400,26400,0
|
|
20241127,154800,30914757750,26400,26400,26400,26400,0
|
|
20241127,154700,30914757750,26400,26400,26400,26400,0
|
|
20241127,154600,30914757750,26400,26400,26400,26400,0
|
|
20241127,154500,30914757750,26400,26400,26400,26400,0
|
|
20241127,154400,30914757750,26400,26400,26400,26400,0
|
|
20241127,154300,30914757750,26400,26400,26400,26400,28727
|
|
20241127,154200,30914757750,26400,26400,26400,26400,0
|
|
20241127,154100,30914757750,26400,26400,26400,26400,0
|
|
20241127,154000,30914757750,26400,26400,26400,26400,0
|
|
20241127,153900,30914757750,26400,26400,26400,26400,0
|
|
20241127,153800,30914757750,26400,26400,26400,26400,0
|
|
20241127,153700,30914757750,26400,26400,26400,26400,0
|
|
20241127,153600,30914757750,26400,26400,26400,26400,0
|
|
20241127,153500,30914757750,26400,26400,26400,26400,0
|
|
20241127,153400,30914757750,26400,26400,26400,26400,0
|
|
20241127,153300,30914757750,26400,26400,26400,26400,0
|
|
20241127,153200,30914757750,26400,26400,26400,26400,0
|
|
20241127,153100,30914757750,26400,26400,26400,26400,0
|
|
20241127,153000,30914757750,26400,26400,26400,26400,28727
|
|
20241127,152900,30156364950,26500,26500,26500,26500,0
|
|
20241127,152800,30156364950,26500,26500,26500,26500,0
|
|
20241127,152700,30156364950,26500,26500,26500,26500,0
|
|
20241127,152600,30156364950,26500,26500,26500,26500,0
|
|
20241127,152500,30156364950,26500,26500,26500,26500,0
|
|
20241127,152400,30156364950,26500,26500,26500,26500,0
|
|
20241127,152300,30156364950,26500,26500,26500,26500,0
|
|
20241127,152200,30156364950,26500,26500,26500,26500,0
|
|
20241127,152100,30156364950,26500,26500,26500,26500,0
|
|
20241127,152000,30156364950,26500,26500,26500,26500,0
|
|
20241127,151900,30156364950,26500,26500,26600,26450,4630
|
|
20241127,151800,30033631650,26500,26450,26500,26400,1813
|
|
20241127,151700,29985655950,26500,26500,26500,26400,4621
|
|
20241127,151600,29863395150,26500,26450,26500,26400,2365
|
|
20241127,151500,29800840000,26450,26450,26500,26450,2592
|
|
20241127,151400,29732247350,26450,26550,26600,26450,2460
|
|
20241127,151300,29667105700,26550,26450,26600,26400,7643
|
|
20241127,151200,29464741700,26400,26450,26450,26400,3120
|
|
20241127,151100,29382356900,26450,26400,26450,26400,2980
|
|
20241127,151000,29303644350,26450,26450,26450,26400,2395
|
|
20241127,150900,29240387950,26400,26350,26450,26350,2816
|
|
20241127,150800,29166080350,26350,26400,26450,26350,8440
|
|
20241127,150700,28943566900,26350,26400,26400,26350,4733
|
|
20241127,150600,28818808550,26350,26400,26450,26350,3328
|
|
20241127,150500,28731013900,26400,26400,26450,26350,3526
|
|
20241127,150400,28637966250,26400,26450,26450,26350,7712
|
|
20241127,150300,28434409350,26400,26450,26450,26400,5195
|
|
20241127,150200,28297249100,26450,26400,26450,26400,2367
|
|
20241127,150100,28234755600,26400,26500,26500,26400,3438
|
|
20241127,150000,28143939600,26450,26450,26500,26450,2058
|
|
20241127,145900,28089497800,26450,26450,26500,26450,3792
|
|
20241127,145800,27989187100,26450,26500,26500,26450,2009
|
|
20241127,145700,27936013050,26450,26550,26550,26450,11372
|
|
20241127,145600,27634811800,26500,26500,26550,26500,2104
|
|
20241127,145500,27579044250,26550,26550,26550,26500,2204
|
|
20241127,145400,27520617900,26550,26600,26600,26500,1676
|
|
20241127,145300,27476132700,26600,26600,26600,26550,1203
|
|
20241127,145200,27444187600,26550,26550,26600,26500,4036
|
|
20241127,145100,27337032200,26550,26600,26650,26550,1913
|
|
20241127,145000,27286217450,26600,26600,26600,26550,1286
|
|
20241127,144900,27252020050,26600,26650,26650,26600,2983
|
|
20241127,144800,27172668900,26600,26650,26650,26600,417
|
|
20241127,144700,27161572500,26650,26600,26650,26600,584
|
|
20241127,144600,27146018650,26600,26600,26650,26600,554
|
|
20241127,144500,27131281150,26650,26600,26650,26600,318
|
|
20241127,144400,27122817200,26600,26600,26650,26600,1092
|
|
20241127,144300,27093741200,26600,26600,26650,26600,755
|
|
20241127,144200,27073637000,26600,26600,26650,26600,709
|
|
20241127,144100,27054775650,26600,26600,26650,26600,831
|
|
20241127,144000,27032670500,26600,26600,26650,26600,1858
|
|
20241127,143900,26983240200,26600,26600,26650,26600,781
|
|
20241127,143800,26962460150,26650,26700,26700,26600,986
|
|
20241127,143700,26936186950,26700,26650,26700,26650,589
|
|
20241127,143600,26920475900,26650,26650,26700,26650,440
|
|
20241127,143500,26908745500,26650,26700,26700,26650,355
|
|
20241127,143400,26899277100,26700,26750,26750,26700,1253
|
|
20241127,143300,26865807050,26700,26750,26800,26700,5469
|
|
20241127,143200,26719618750,26750,26600,26750,26600,4928
|
|
20241127,143100,26588235700,26650,26650,26650,26600,2444
|
|
20241127,143000,26523209800,26650,26600,26650,26600,691
|
|
20241127,142900,26504822950,26600,26600,26650,26600,358
|
|
20241127,142800,26495298500,26600,26700,26700,26600,1996
|
|
20241127,142700,26442089200,26650,26600,26700,26600,1032
|
|
20241127,142600,26414598000,26600,26600,26650,26600,5988
|
|
20241127,142500,26255217700,26550,26500,26550,26500,2973
|
|
20241127,142400,26176338550,26550,26500,26550,26500,616
|
|
20241127,142300,26160008200,26500,26550,26550,26500,1160
|
|
20241127,142200,26129264100,26500,26550,26550,26500,1221
|
|
20241127,142100,26096905200,26500,26550,26550,26450,2488
|
|
20241127,142000,26030969750,26500,26500,26550,26450,3893
|
|
20241127,141900,25927926250,26500,26600,26600,26500,22467
|
|
20241127,141800,25332436500,26550,26550,26600,26550,2110
|
|
20241127,141700,25276407100,26550,26600,26650,26500,12655
|
|
20241127,141600,24940334300,26650,26650,26650,26600,879
|
|
20241127,141500,24916947900,26650,26600,26650,26600,1081
|
|
20241127,141400,24888188600,26550,26600,26650,26550,2662
|
|
20241127,141300,24817383750,26600,26600,26650,26550,2406
|
|
20241127,141200,24753452100,26600,26600,26650,26600,5317
|
|
20241127,141100,24612019300,26600,26600,26650,26600,1883
|
|
20241127,141000,24561921900,26600,26650,26650,26600,5478
|
|
20241127,140900,24416154450,26600,26600,26650,26600,1276
|
|
20241127,140800,24382206250,26650,26650,26700,26600,679
|
|
20241127,140700,24364106850,26650,26650,26700,26650,1903
|
|
20241127,140600,24313388300,26650,26700,26700,26650,647
|
|
20241127,140500,24296145350,26700,26650,26700,26650,1971
|
|
20241127,140400,24243609850,26700,26650,26700,26650,330
|
|
20241127,140300,24234812150,26700,26650,26700,26650,891
|
|
20241127,140200,24211059600,26700,26650,26700,26650,947
|
|
20241127,140100,24185790750,26700,26700,26750,26650,626
|
|
20241127,140000,24169078600,26700,26700,26750,26650,1611
|
|
20241127,135900,24126116450,26750,26650,26750,26650,1478
|
|
20241127,135800,24086669350,26650,26650,26700,26650,1552
|
|
20241127,135700,24045302000,26650,26700,26700,26650,534
|
|
20241127,135600,24031070550,26650,26650,26700,26650,739
|
|
20241127,135500,24011375350,26650,26700,26750,26650,1367
|
|
20241127,135400,23974889250,26700,26750,26750,26650,524
|
|
20241127,135300,23960913700,26750,26700,26750,26650,1800
|
|
20241127,135200,23912875200,26700,26700,26750,26650,808
|
|
20241127,135100,23891289350,26650,26700,26700,26650,1620
|
|
20241127,135000,23848064400,26700,26650,26750,26650,1974
|
|
20241127,134900,23795372050,26700,26650,26700,26650,537
|
|
20241127,134800,23781056650,26650,26650,26700,26650,391
|
|
20241127,134700,23770629900,26650,26600,26700,26600,1716
|
|
20241127,134600,23724900700,26650,26650,26700,26600,4972
|
|
20241127,134500,23592394800,26700,26700,26750,26700,1050
|
|
20241127,134400,23564354900,26750,26700,26750,26650,635
|
|
20241127,134300,23547402800,26700,26700,26750,26650,819
|
|
20241127,134200,23525552000,26750,26750,26750,26700,3039
|
|
20241127,134100,23444378850,26750,26750,26800,26700,4962
|
|
20241127,134000,23311682600,26750,26750,26800,26750,737
|
|
20241127,133900,23291966700,26800,26750,26800,26750,649
|
|
20241127,133800,23274596750,26750,26750,26800,26750,461
|
|
20241127,133700,23262264700,26750,26750,26800,26750,566
|
|
20241127,133600,23247111500,26750,26750,26800,26750,622
|
|
20241127,133500,23230470250,26800,26700,26800,26700,2272
|
|
20241127,133400,23169728850,26700,26700,26750,26700,677
|
|
20241127,133300,23151647700,26750,26700,26750,26700,449
|
|
20241127,133200,23139655750,26700,26750,26750,26700,1250
|
|
20241127,133100,23106244600,26750,26700,26750,26700,2710
|
|
20241127,133000,23033813950,26750,26750,26750,26700,341
|
|
20241127,132900,23024708600,26700,26750,26800,26700,1718
|
|
20241127,132800,22978759200,26750,26700,26800,26700,2053
|
|
20241127,132700,22923844700,26700,26750,26750,26700,830
|
|
20241127,132600,22901678600,26700,26700,26750,26700,585
|
|
20241127,132500,22886052150,26700,26700,26750,26700,274
|
|
20241127,132400,22878736300,26700,26750,26800,26700,1300
|
|
20241127,132300,22843995100,26750,26700,26750,26650,3477
|
|
20241127,132200,22751142550,26650,26650,26700,26650,1203
|
|
20241127,132100,22719060550,26650,26650,26700,26650,628
|
|
20241127,132000,22702323400,26650,26650,26700,26650,732
|
|
20241127,131900,22682807650,26700,26700,26750,26700,1296
|
|
20241127,131800,22648193900,26750,26700,26750,26650,648
|
|
20241127,131700,22630897200,26700,26700,26700,26650,963
|
|
20241127,131600,22605187600,26700,26700,26750,26650,1700
|
|
20241127,131500,22559805900,26700,26700,26700,26650,515
|
|
20241127,131400,22546068500,26650,26700,26750,26650,1146
|
|
20241127,131300,22515492950,26750,26700,26750,26700,744
|
|
20241127,131200,22495620650,26700,26700,26750,26700,1867
|
|
20241127,131100,22445769050,26750,26700,26800,26700,868
|
|
20241127,131000,22422562350,26700,26700,26750,26700,493
|
|
20241127,130900,22409394600,26700,26750,26800,26700,640
|
|
20241127,130800,22392274800,26700,26750,26750,26700,1686
|
|
20241127,130700,22347246500,26750,26700,26750,26700,680
|
|
20241127,130600,22329064500,26750,26750,26750,26700,753
|
|
20241127,130500,22308930550,26750,26750,26800,26750,602
|
|
20241127,130400,22292824950,26750,26750,26800,26750,707
|
|
20241127,130300,22273900950,26750,26750,26800,26750,741
|
|
20241127,130200,22254071100,26750,26750,26800,26750,661
|
|
20241127,130100,22236388850,26750,26750,26800,26750,604
|
|
20241127,130000,22220222900,26800,26750,26800,26750,504
|
|
20241127,125900,22206729850,26750,26800,26800,26750,553
|
|
20241127,125800,22191931100,26800,26800,26800,26800,794
|
|
20241127,125700,22170651900,26800,26800,26850,26800,1280
|
|
20241127,125600,22136343750,26850,26800,26850,26800,485
|
|
20241127,125500,22123340000,26800,26850,26900,26800,1477
|
|
20241127,125400,22083693700,26800,26800,26850,26800,4043
|
|
20241127,125300,21975161550,26850,26650,26850,26650,7448
|
|
20241127,125200,21775902750,26700,26700,26750,26650,1393
|
|
20241127,125100,21738721100,26700,26600,26700,26600,1568
|
|
20241127,125000,21696894250,26650,26600,26650,26600,1433
|
|
20241127,124900,21658733800,26600,26550,26600,26550,2344
|
|
20241127,124800,21596391150,26550,26600,26600,26550,1677
|
|
20241127,124700,21551794700,26600,26600,26650,26600,516
|
|
20241127,124600,21538061850,26600,26600,26650,26600,631
|
|
20241127,124500,21521273550,26600,26600,26650,26600,751
|
|
20241127,124400,21501295650,26600,26600,26650,26550,1400
|
|
20241127,124300,21464098900,26600,26550,26600,26550,1916
|
|
20241127,124200,21413139450,26600,26650,26650,26550,2147
|
|
20241127,124100,21356028700,26650,26550,26650,26550,4864
|
|
20241127,124000,21226667150,26550,26600,26600,26550,806
|
|
20241127,123900,21205256200,26550,26600,26600,26550,1378
|
|
20241127,123800,21168654750,26600,26550,26600,26550,1926
|
|
20241127,123700,21117515350,26600,26550,26600,26550,2063
|
|
20241127,123600,21062736350,26550,26550,26600,26550,660
|
|
20241127,123500,21045205300,26600,26550,26600,26550,1618
|
|
20241127,123400,21002186400,26550,26650,26650,26550,4701
|
|
20241127,123300,20877154600,26600,26650,26650,26600,2276
|
|
20241127,123200,20816570400,26600,26600,26650,26600,4609
|
|
20241127,123100,20693954950,26600,26600,26650,26600,939
|
|
20241127,123000,20668969950,26650,26600,26650,26600,1381
|
|
20241127,122900,20632231600,26650,26600,26650,26600,2399
|
|
20241127,122800,20568406400,26600,26700,26700,26600,5697
|
|
20241127,122700,20416691250,26650,26650,26700,26650,4970
|
|
20241127,122600,20284193700,26650,26650,26700,26650,1905
|
|
20241127,122500,20233420950,26700,26700,26700,26650,939
|
|
20241127,122400,20208384400,26650,26650,26700,26650,878
|
|
20241127,122300,20184975500,26650,26700,26700,26650,539
|
|
20241127,122200,20170610300,26700,26700,26700,26650,480
|
|
20241127,122100,20157811800,26650,26700,26750,26650,1571
|
|
20241127,122000,20115862350,26700,26700,26750,26700,606
|
|
20241127,121900,20099680400,26700,26750,26750,26700,981
|
|
20241127,121800,20073487500,26700,26700,26750,26700,739
|
|
20241127,121700,20053736650,26750,26650,26750,26650,1833
|
|
20241127,121600,20004788350,26700,26700,26700,26700,693
|
|
20241127,121500,19986285250,26700,26700,26750,26700,802
|
|
20241127,121400,19964866200,26700,26750,26750,26650,1999
|
|
20241127,121300,19911489150,26750,26650,26750,26650,485
|
|
20241127,121200,19898541300,26700,26700,26750,26650,864
|
|
20241127,121100,19875468150,26700,26750,26750,26700,2289
|
|
20241127,121000,19814318350,26750,26700,26750,26700,450
|
|
20241127,120900,19802298650,26700,26700,26750,26650,930
|
|
20241127,120800,19777467700,26700,26650,26750,26650,504
|
|
20241127,120700,19764023000,26700,26750,26750,26650,1525
|
|
20241127,120600,19723312100,26700,26700,26750,26700,430
|
|
20241127,120500,19711827650,26700,26700,26750,26650,1325
|
|
20241127,120400,19676446950,26700,26700,26750,26700,1677
|
|
20241127,120300,19631608550,26700,26700,26750,26700,350
|
|
20241127,120200,19622263300,26650,26700,26750,26650,984
|
|
20241127,120100,19596007550,26650,26650,26750,26650,848
|
|
20241127,120000,19573380250,26700,26650,26700,26650,590
|
|
20241127,115900,19557650600,26650,26750,26750,26650,7620
|
|
20241127,115800,19354494450,26700,26650,26750,26650,1178
|
|
20241127,115700,19323042100,26700,26700,26750,26650,1542
|
|
20241127,115600,19281870900,26750,26700,26750,26650,757
|
|
20241127,115500,19261663000,26750,26700,26750,26650,793
|
|
20241127,115400,19240483850,26750,26700,26750,26700,1197
|
|
20241127,115300,19208517800,26700,26700,26750,26700,1186
|
|
20241127,115200,19176849350,26750,26750,26800,26700,1644
|
|
20241127,115100,19132866950,26800,26750,26800,26750,803
|
|
20241127,115000,19111377950,26800,26700,26800,26700,3556
|
|
20241127,114900,19016266000,26750,26700,26750,26650,1028
|
|
20241127,114800,18988824200,26700,26650,26700,26650,1217
|
|
20241127,114700,18956345400,26700,26650,26700,26650,756
|
|
20241127,114600,18936193300,26650,26700,26700,26650,1300
|
|
20241127,114500,18901527550,26700,26700,26700,26650,918
|
|
20241127,114400,18877028250,26650,26650,26700,26650,3385
|
|
20241127,114300,18786753200,26700,26650,26700,26650,1157
|
|
20241127,114200,18755917600,26650,26700,26750,26650,7307
|
|
20241127,114100,18561108000,26700,26700,26750,26650,1012
|
|
20241127,114000,18534091400,26700,26700,26750,26700,1769
|
|
20241127,113900,18486851550,26700,26700,26750,26700,1427
|
|
20241127,113800,18448746200,26700,26750,26750,26700,4182
|
|
20241127,113700,18337067550,26750,26700,26750,26700,1244
|
|
20241127,113600,18303842850,26700,26700,26800,26700,1825
|
|
20241127,113500,18255066800,26700,26750,26800,26700,1685
|
|
20241127,113400,18209999500,26750,26750,26800,26700,1155
|
|
20241127,113300,18179104150,26750,26700,26800,26700,951
|
|
20241127,113200,18153694850,26750,26750,26800,26700,1570
|
|
20241127,113100,18111727350,26750,26800,26800,26750,1040
|
|
20241127,113000,18083903650,26750,26750,26800,26750,1202
|
|
20241127,112900,18051736900,26750,26750,26800,26750,1697
|
|
20241127,112800,18006306100,26750,26750,26800,26750,852
|
|
20241127,112700,17983514050,26750,26750,26800,26700,2948
|
|
20241127,112600,17904637850,26750,26750,26800,26750,966
|
|
20241127,112500,17878785700,26750,26750,26800,26750,1142
|
|
20241127,112400,17848229950,26750,26800,26800,26750,2891
|
|
20241127,112300,17770815150,26800,26800,26850,26800,840
|
|
20241127,112200,17748289600,26800,26800,26850,26800,1645
|
|
20241127,112100,17704178900,26850,26850,26850,26800,987
|
|
20241127,112000,17677718000,26850,26800,26850,26750,808
|
|
20241127,111900,17656087000,26750,26800,26850,26750,1410
|
|
20241127,111800,17618329250,26800,26850,26850,26800,4137
|
|
20241127,111700,17507446000,26800,26800,26850,26750,3073
|
|
20241127,111600,17424978450,26800,26850,26850,26750,1187
|
|
20241127,111500,17393151300,26850,26850,26850,26800,743
|
|
20241127,111400,17373230150,26850,26800,26900,26800,1470
|
|
20241127,111300,17333809500,26850,26800,26850,26800,1005
|
|
20241127,111200,17306858600,26800,26800,26850,26750,2821
|
|
20241127,111100,17231299400,26800,26750,26800,26750,1874
|
|
20241127,111000,17181117650,26750,26750,26800,26700,1086
|
|
20241127,110900,17152073600,26750,26750,26750,26700,1254
|
|
20241127,110800,17118584500,26700,26700,26750,26700,2810
|
|
20241127,110700,17043546550,26700,26650,26750,26650,1975
|
|
20241127,110600,16990851500,26650,26700,26700,26650,2455
|
|
20241127,110500,16925382850,26700,26650,26700,26650,1899
|
|
20241127,110400,16874713550,26700,26650,26700,26650,1788
|
|
20241127,110300,16827029450,26650,26650,26700,26650,1605
|
|
20241127,110200,16784237700,26700,26650,26700,26650,2339
|
|
20241127,110100,16721898050,26650,26650,26700,26650,5825
|
|
20241127,110000,16566602600,26650,26650,26700,26650,1238
|
|
20241127,105900,16533594350,26650,26650,26700,26600,5522
|
|
20241127,105800,16386439800,26650,26700,26750,26650,10444
|
|
20241127,105700,16107742700,26700,26750,26800,26700,9276
|
|
20241127,105600,15859688250,26750,26750,26800,26750,2475
|
|
20241127,105500,15793468800,26750,26800,26850,26750,14057
|
|
20241127,105400,15416769800,26850,26850,26850,26800,2183
|
|
20241127,105300,15358227400,26850,26850,26900,26800,9879
|
|
20241127,105200,15093039100,26850,26850,26900,26850,1040
|
|
20241127,105100,15065105800,26900,26850,26900,26850,2713
|
|
20241127,105000,14992251050,26850,26850,26900,26850,1492
|
|
20241127,104900,14952184400,26850,26900,26950,26850,3029
|
|
20241127,104800,14870758050,26900,26950,26950,26900,992
|
|
20241127,104700,14844070700,26950,26950,27000,26900,1165
|
|
20241127,104600,14812713300,26950,26900,27000,26900,2346
|
|
20241127,104500,14749531150,26900,26950,26950,26900,1355
|
|
20241127,104400,14713054000,26950,26950,27000,26900,3586
|
|
20241127,104300,14616425000,26950,26900,26950,26900,894
|
|
20241127,104200,14592374450,26900,26900,26950,26850,4109
|
|
20241127,104100,14481945600,26850,26900,26900,26850,2988
|
|
20241127,104000,14401677350,26900,26850,26900,26850,866
|
|
20241127,103900,14378419600,26900,26900,26900,26850,1683
|
|
20241127,103800,14333226200,26850,26900,26900,26850,3331
|
|
20241127,103700,14243778900,26900,26950,26950,26850,18590
|
|
20241127,103600,13743772600,26950,26950,27000,26950,1403
|
|
20241127,103500,13705946750,26950,27000,27000,26950,1482
|
|
20241127,103400,13665966050,27000,27050,27050,26950,5078
|
|
20241127,103300,13528900950,27050,27000,27050,27000,1684
|
|
20241127,103200,13483414600,27000,27000,27050,27000,2273
|
|
20241127,103100,13422038550,27050,27000,27050,27000,2741
|
|
20241127,103000,13348007350,27050,27050,27100,27000,803
|
|
20241127,102900,13326286850,27050,27000,27100,27000,3252
|
|
20241127,102800,13238461700,27050,27050,27100,27000,722
|
|
20241127,102700,13218936250,27100,27050,27100,27050,1039
|
|
20241127,102600,13190826700,27050,27050,27100,27050,2075
|
|
20241127,102500,13134642050,27050,27050,27050,27000,1201
|
|
20241127,102400,13102196950,27050,27050,27100,27000,1161
|
|
20241127,102300,13070810850,27050,27050,27100,27000,1397
|
|
20241127,102200,13033036100,27050,27050,27100,27050,936
|
|
20241127,102100,13007710450,27050,27050,27100,27050,743
|
|
20241127,102000,12987606500,27050,27050,27100,27050,1167
|
|
20241127,101900,12956035550,27050,27050,27100,27050,1461
|
|
20241127,101800,12916514000,27050,27100,27100,27050,1100
|
|
20241127,101700,12886739900,27100,27050,27100,27050,1465
|
|
20241127,101600,12847107950,27050,27200,27200,27050,755
|
|
20241127,101500,12826637100,27150,27100,27200,27100,1757
|
|
20241127,101400,12778920550,27100,27100,27200,27050,4046
|
|
20241127,101300,12669211700,27050,27000,27100,27000,1632
|
|
20241127,101200,12625114000,27000,27000,27050,27000,4877
|
|
20241127,101100,12493413050,27000,27050,27050,27000,1012
|
|
20241127,101000,12466071550,27050,27000,27050,27000,2348
|
|
20241127,100900,12402642050,27050,27100,27100,27000,8394
|
|
20241127,100800,12175516900,27150,27150,27200,27100,2138
|
|
20241127,100700,12117525000,27200,27150,27200,27150,1577
|
|
20241127,100600,12074701800,27200,27150,27200,27100,2958
|
|
20241127,100500,11994444250,27150,27200,27200,27100,2018
|
|
20241127,100400,11939654400,27150,27100,27200,27100,3696
|
|
20241127,100300,11839272800,27150,27100,27150,27100,2789
|
|
20241127,100200,11763625350,27150,27100,27150,27050,2456
|
|
20241127,100100,11697124200,27100,27100,27150,27050,2276
|
|
20241127,100000,11635424250,27100,27050,27100,27050,1437
|
|
20241127,095900,11596531800,27050,27050,27100,27050,2581
|
|
20241127,095800,11526665500,27050,27100,27100,27050,1880
|
|
20241127,095700,11475782900,27100,27050,27150,27000,4265
|
|
20241127,095600,11360334550,27050,27050,27050,27000,3003
|
|
20241127,095500,11279198600,27050,27000,27100,27000,3180
|
|
20241127,095400,11193308300,27000,27050,27100,27000,3123
|
|
20241127,095300,11108859600,27100,27050,27100,27000,2821
|
|
20241127,095200,11032573700,27050,27000,27050,27000,2672
|
|
20241127,095100,10960380550,27050,27050,27100,27000,3416
|
|
20241127,095000,10868000200,27050,27150,27150,27050,1966
|
|
20241127,094900,10814789500,27150,27150,27150,27050,2818
|
|
20241127,094800,10738400100,27150,27050,27150,27050,2728
|
|
20241127,094700,10664551950,27050,27000,27150,27000,3989
|
|
20241127,094600,10556636400,27050,27000,27100,26950,6643
|
|
20241127,094500,10377303950,27000,27000,27050,26950,3855
|
|
20241127,094400,10273267900,27000,27000,27050,26950,2462
|
|
20241127,094300,10206776250,27000,26950,27050,26950,2316
|
|
20241127,094200,10144254650,26950,26900,27000,26900,7755
|
|
20241127,094100,9935234050,26900,26850,27000,26850,8541
|
|
20241127,094000,9705367750,26900,26950,26950,26850,2674
|
|
20241127,093900,9633425200,26950,26950,27000,26850,3706
|
|
20241127,093800,9533691000,27000,26800,27000,26800,6225
|
|
20241127,093700,9366438350,26800,26950,26950,26800,15825
|
|
20241127,093600,8941713350,26900,27050,27100,26900,35170
|
|
20241127,093500,7991785750,27100,27100,27150,27050,4536
|
|
20241127,093400,7868916000,27100,27150,27150,27100,8558
|
|
20241127,093300,7636972550,27150,27100,27150,27100,2979
|
|
20241127,093200,7556226300,27150,27150,27200,27100,4818
|
|
20241127,093100,7425572200,27150,27150,27200,27100,2227
|
|
20241127,093000,7365136600,27100,27150,27200,27100,12757
|
|
20241127,092900,7019138450,27100,27150,27250,27100,7962
|
|
20241127,092800,6802963300,27150,27250,27300,27150,7359
|
|
20241127,092700,6602747700,27300,27350,27350,27250,6526
|
|
20241127,092600,6424701200,27350,27300,27350,27250,10703
|
|
20241127,092500,6132504800,27350,27250,27350,27250,2769
|
|
20241127,092400,6056871250,27250,27250,27300,27200,6806
|
|
20241127,092300,5871339150,27250,27250,27300,27200,2543
|
|
20241127,092200,5802116750,27200,27200,27250,27200,4216
|
|
20241127,092100,5687423950,27200,27200,27300,27200,4842
|
|
20241127,092000,5555582850,27200,27200,27300,27150,4097
|
|
20241127,091900,5444181850,27200,27300,27350,27100,21137
|
|
20241127,091800,4868719850,27250,27250,27300,27200,5208
|
|
20241127,091700,4726826400,27250,27350,27350,27200,15289
|
|
20241127,091600,4309958750,27350,27300,27400,27300,7993
|
|
20241127,091500,4091385500,27350,27300,27400,27250,13516
|
|
20241127,091400,3722278800,27300,27400,27450,27300,11487
|
|
20241127,091300,3407993200,27450,27500,27550,27400,15621
|
|
20241127,091200,2979041850,27500,27550,27600,27450,17123
|
|
20241127,091100,2507839050,27600,27800,27850,27500,19056
|
|
20241127,091000,1981414650,27850,28000,28000,27800,10411
|
|
20241127,090900,1691218500,28000,28150,28200,27950,26364
|
|
20241127,090800,951842300,28150,28200,28250,28150,963
|
|
20241127,090700,924682550,28200,28200,28250,28150,1129
|
|
20241127,090600,892862700,28200,28200,28250,28150,3640
|
|
20241127,090500,790352750,28200,28200,28250,28150,2288
|
|
20241127,090400,725841900,28200,28100,28200,28100,3010
|
|
20241127,090300,641206500,28100,28250,28300,28100,6370
|
|
20241127,090200,461897800,28300,28350,28400,28250,4329
|
|
20241127,090100,339337800,28350,28450,28500,28350,4463
|
|
20241127,090000,212653550,28400,28500,28550,28400,7245
|