761 lines
41 KiB
CSV
761 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,213800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,213700,13079735350,26450,26450,26450,26450,0
|
|
20241128,213600,13079735350,26450,26450,26450,26450,0
|
|
20241128,213500,13079735350,26450,26450,26450,26450,0
|
|
20241128,213400,13079735350,26450,26450,26450,26450,0
|
|
20241128,213300,13079735350,26450,26450,26450,26450,0
|
|
20241128,213200,13079735350,26450,26450,26450,26450,0
|
|
20241128,213100,13079735350,26450,26450,26450,26450,0
|
|
20241128,213000,13079735350,26450,26450,26450,26450,0
|
|
20241128,212900,13079735350,26450,26450,26450,26450,0
|
|
20241128,212800,13079735350,26450,26450,26450,26450,0
|
|
20241128,212700,13079735350,26450,26450,26450,26450,0
|
|
20241128,212600,13079735350,26450,26450,26450,26450,0
|
|
20241128,212500,13079735350,26450,26450,26450,26450,0
|
|
20241128,212400,13079735350,26450,26450,26450,26450,0
|
|
20241128,212300,13079735350,26450,26450,26450,26450,0
|
|
20241128,212200,13079735350,26450,26450,26450,26450,0
|
|
20241128,212100,13079735350,26450,26450,26450,26450,0
|
|
20241128,212000,13079735350,26450,26450,26450,26450,0
|
|
20241128,211900,13079735350,26450,26450,26450,26450,0
|
|
20241128,211800,13079735350,26450,26450,26450,26450,0
|
|
20241128,211700,13079735350,26450,26450,26450,26450,0
|
|
20241128,211600,13079735350,26450,26450,26450,26450,0
|
|
20241128,211500,13079735350,26450,26450,26450,26450,0
|
|
20241128,211400,13079735350,26450,26450,26450,26450,0
|
|
20241128,211300,13079735350,26450,26450,26450,26450,0
|
|
20241128,211200,13079735350,26450,26450,26450,26450,0
|
|
20241128,211100,13079735350,26450,26450,26450,26450,0
|
|
20241128,211000,13079735350,26450,26450,26450,26450,0
|
|
20241128,210900,13079735350,26450,26450,26450,26450,0
|
|
20241128,210800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,210700,13079735350,26450,26450,26450,26450,0
|
|
20241128,210600,13079735350,26450,26450,26450,26450,0
|
|
20241128,210500,13079735350,26450,26450,26450,26450,0
|
|
20241128,210400,13079735350,26450,26450,26450,26450,0
|
|
20241128,210300,13079735350,26450,26450,26450,26450,0
|
|
20241128,210200,13079735350,26450,26450,26450,26450,0
|
|
20241128,210100,13079735350,26450,26450,26450,26450,0
|
|
20241128,210000,13079735350,26450,26450,26450,26450,0
|
|
20241128,205900,13079735350,26450,26450,26450,26450,0
|
|
20241128,205800,13079735350,26450,26450,26450,26450,0
|
|
20241128,205700,13079735350,26450,26450,26450,26450,0
|
|
20241128,205600,13079735350,26450,26450,26450,26450,0
|
|
20241128,205500,13079735350,26450,26450,26450,26450,0
|
|
20241128,205400,13079735350,26450,26450,26450,26450,0
|
|
20241128,205300,13079735350,26450,26450,26450,26450,0
|
|
20241128,205200,13079735350,26450,26450,26450,26450,0
|
|
20241128,205100,13079735350,26450,26450,26450,26450,0
|
|
20241128,205000,13079735350,26450,26450,26450,26450,0
|
|
20241128,204900,13079735350,26450,26450,26450,26450,0
|
|
20241128,204800,13079735350,26450,26450,26450,26450,0
|
|
20241128,204700,13079735350,26450,26450,26450,26450,0
|
|
20241128,204600,13079735350,26450,26450,26450,26450,0
|
|
20241128,204500,13079735350,26450,26450,26450,26450,0
|
|
20241128,204400,13079735350,26450,26450,26450,26450,0
|
|
20241128,204300,13079735350,26450,26450,26450,26450,0
|
|
20241128,204200,13079735350,26450,26450,26450,26450,0
|
|
20241128,204100,13079735350,26450,26450,26450,26450,0
|
|
20241128,204000,13079735350,26450,26450,26450,26450,0
|
|
20241128,203900,13079735350,26450,26450,26450,26450,0
|
|
20241128,203800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,203700,13079735350,26450,26450,26450,26450,0
|
|
20241128,203600,13079735350,26450,26450,26450,26450,0
|
|
20241128,203500,13079735350,26450,26450,26450,26450,0
|
|
20241128,203400,13079735350,26450,26450,26450,26450,0
|
|
20241128,203300,13079735350,26450,26450,26450,26450,0
|
|
20241128,203200,13079735350,26450,26450,26450,26450,0
|
|
20241128,203100,13079735350,26450,26450,26450,26450,0
|
|
20241128,203000,13079735350,26450,26450,26450,26450,0
|
|
20241128,202900,13079735350,26450,26450,26450,26450,0
|
|
20241128,202800,13079735350,26450,26450,26450,26450,0
|
|
20241128,202700,13079735350,26450,26450,26450,26450,0
|
|
20241128,202600,13079735350,26450,26450,26450,26450,0
|
|
20241128,202500,13079735350,26450,26450,26450,26450,0
|
|
20241128,202400,13079735350,26450,26450,26450,26450,0
|
|
20241128,202300,13079735350,26450,26450,26450,26450,0
|
|
20241128,202200,13079735350,26450,26450,26450,26450,0
|
|
20241128,202100,13079735350,26450,26450,26450,26450,0
|
|
20241128,202000,13079735350,26450,26450,26450,26450,0
|
|
20241128,201900,13079735350,26450,26450,26450,26450,0
|
|
20241128,201800,13079735350,26450,26450,26450,26450,0
|
|
20241128,201700,13079735350,26450,26450,26450,26450,0
|
|
20241128,201600,13079735350,26450,26450,26450,26450,0
|
|
20241128,201500,13079735350,26450,26450,26450,26450,0
|
|
20241128,201400,13079735350,26450,26450,26450,26450,0
|
|
20241128,201300,13079735350,26450,26450,26450,26450,0
|
|
20241128,201200,13079735350,26450,26450,26450,26450,0
|
|
20241128,201100,13079735350,26450,26450,26450,26450,0
|
|
20241128,201000,13079735350,26450,26450,26450,26450,0
|
|
20241128,200900,13079735350,26450,26450,26450,26450,0
|
|
20241128,200800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,200700,13079735350,26450,26450,26450,26450,0
|
|
20241128,200600,13079735350,26450,26450,26450,26450,0
|
|
20241128,200500,13079735350,26450,26450,26450,26450,0
|
|
20241128,200400,13079735350,26450,26450,26450,26450,0
|
|
20241128,200300,13079735350,26450,26450,26450,26450,0
|
|
20241128,200200,13079735350,26450,26450,26450,26450,0
|
|
20241128,200100,13079735350,26450,26450,26450,26450,0
|
|
20241128,200000,13079735350,26450,26450,26450,26450,0
|
|
20241128,195900,13079735350,26450,26450,26450,26450,0
|
|
20241128,195800,13079735350,26450,26450,26450,26450,0
|
|
20241128,195700,13079735350,26450,26450,26450,26450,0
|
|
20241128,195600,13079735350,26450,26450,26450,26450,0
|
|
20241128,195500,13079735350,26450,26450,26450,26450,0
|
|
20241128,195400,13079735350,26450,26450,26450,26450,0
|
|
20241128,195300,13079735350,26450,26450,26450,26450,0
|
|
20241128,195200,13079735350,26450,26450,26450,26450,0
|
|
20241128,195100,13079735350,26450,26450,26450,26450,0
|
|
20241128,195000,13079735350,26450,26450,26450,26450,0
|
|
20241128,194900,13079735350,26450,26450,26450,26450,0
|
|
20241128,194800,13079735350,26450,26450,26450,26450,0
|
|
20241128,194700,13079735350,26450,26450,26450,26450,0
|
|
20241128,194600,13079735350,26450,26450,26450,26450,0
|
|
20241128,194500,13079735350,26450,26450,26450,26450,0
|
|
20241128,194400,13079735350,26450,26450,26450,26450,0
|
|
20241128,194300,13079735350,26450,26450,26450,26450,0
|
|
20241128,194200,13079735350,26450,26450,26450,26450,0
|
|
20241128,194100,13079735350,26450,26450,26450,26450,0
|
|
20241128,194000,13079735350,26450,26450,26450,26450,0
|
|
20241128,193900,13079735350,26450,26450,26450,26450,0
|
|
20241128,193800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,193700,13079735350,26450,26450,26450,26450,0
|
|
20241128,193600,13079735350,26450,26450,26450,26450,0
|
|
20241128,193500,13079735350,26450,26450,26450,26450,0
|
|
20241128,193400,13079735350,26450,26450,26450,26450,0
|
|
20241128,193300,13079735350,26450,26450,26450,26450,0
|
|
20241128,193200,13079735350,26450,26450,26450,26450,0
|
|
20241128,193100,13079735350,26450,26450,26450,26450,0
|
|
20241128,193000,13079735350,26450,26450,26450,26450,0
|
|
20241128,192900,13079735350,26450,26450,26450,26450,0
|
|
20241128,192800,13079735350,26450,26450,26450,26450,0
|
|
20241128,192700,13079735350,26450,26450,26450,26450,0
|
|
20241128,192600,13079735350,26450,26450,26450,26450,0
|
|
20241128,192500,13079735350,26450,26450,26450,26450,0
|
|
20241128,192400,13079735350,26450,26450,26450,26450,0
|
|
20241128,192300,13079735350,26450,26450,26450,26450,0
|
|
20241128,192200,13079735350,26450,26450,26450,26450,0
|
|
20241128,192100,13079735350,26450,26450,26450,26450,0
|
|
20241128,192000,13079735350,26450,26450,26450,26450,0
|
|
20241128,191900,13079735350,26450,26450,26450,26450,0
|
|
20241128,191800,13079735350,26450,26450,26450,26450,0
|
|
20241128,191700,13079735350,26450,26450,26450,26450,0
|
|
20241128,191600,13079735350,26450,26450,26450,26450,0
|
|
20241128,191500,13079735350,26450,26450,26450,26450,0
|
|
20241128,191400,13079735350,26450,26450,26450,26450,0
|
|
20241128,191300,13079735350,26450,26450,26450,26450,0
|
|
20241128,191200,13079735350,26450,26450,26450,26450,0
|
|
20241128,191100,13079735350,26450,26450,26450,26450,0
|
|
20241128,191000,13079735350,26450,26450,26450,26450,0
|
|
20241128,190900,13079735350,26450,26450,26450,26450,0
|
|
20241128,190800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,190700,13079735350,26450,26450,26450,26450,0
|
|
20241128,190600,13079735350,26450,26450,26450,26450,0
|
|
20241128,190500,13079735350,26450,26450,26450,26450,0
|
|
20241128,190400,13079735350,26450,26450,26450,26450,0
|
|
20241128,190300,13079735350,26450,26450,26450,26450,0
|
|
20241128,190200,13079735350,26450,26450,26450,26450,0
|
|
20241128,190100,13079735350,26450,26450,26450,26450,0
|
|
20241128,190000,13079735350,26450,26450,26450,26450,0
|
|
20241128,185900,13079735350,26450,26450,26450,26450,0
|
|
20241128,185800,13079735350,26450,26450,26450,26450,0
|
|
20241128,185700,13079735350,26450,26450,26450,26450,0
|
|
20241128,185600,13079735350,26450,26450,26450,26450,0
|
|
20241128,185500,13079735350,26450,26450,26450,26450,0
|
|
20241128,185400,13079735350,26450,26450,26450,26450,0
|
|
20241128,185300,13079735350,26450,26450,26450,26450,0
|
|
20241128,185200,13079735350,26450,26450,26450,26450,0
|
|
20241128,185100,13079735350,26450,26450,26450,26450,0
|
|
20241128,185000,13079735350,26450,26450,26450,26450,0
|
|
20241128,184900,13079735350,26450,26450,26450,26450,0
|
|
20241128,184800,13079735350,26450,26450,26450,26450,0
|
|
20241128,184700,13079735350,26450,26450,26450,26450,0
|
|
20241128,184600,13079735350,26450,26450,26450,26450,0
|
|
20241128,184500,13079735350,26450,26450,26450,26450,0
|
|
20241128,184400,13079735350,26450,26450,26450,26450,0
|
|
20241128,184300,13079735350,26450,26450,26450,26450,0
|
|
20241128,184200,13079735350,26450,26450,26450,26450,0
|
|
20241128,184100,13079735350,26450,26450,26450,26450,0
|
|
20241128,184000,13079735350,26450,26450,26450,26450,0
|
|
20241128,183900,13079735350,26450,26450,26450,26450,0
|
|
20241128,183800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,183700,13079735350,26450,26450,26450,26450,0
|
|
20241128,183600,13079735350,26450,26450,26450,26450,0
|
|
20241128,183500,13079735350,26450,26450,26450,26450,0
|
|
20241128,183400,13079735350,26450,26450,26450,26450,0
|
|
20241128,183300,13079735350,26450,26450,26450,26450,0
|
|
20241128,183200,13079735350,26450,26450,26450,26450,0
|
|
20241128,183100,13079735350,26450,26450,26450,26450,0
|
|
20241128,183000,13079735350,26450,26450,26450,26450,0
|
|
20241128,182900,13079735350,26450,26450,26450,26450,0
|
|
20241128,182800,13079735350,26450,26450,26450,26450,0
|
|
20241128,182700,13079735350,26450,26450,26450,26450,0
|
|
20241128,182600,13079735350,26450,26450,26450,26450,0
|
|
20241128,182500,13079735350,26450,26450,26450,26450,0
|
|
20241128,182400,13079735350,26450,26450,26450,26450,0
|
|
20241128,182300,13079735350,26450,26450,26450,26450,0
|
|
20241128,182200,13079735350,26450,26450,26450,26450,0
|
|
20241128,182100,13079735350,26450,26450,26450,26450,0
|
|
20241128,182000,13079735350,26450,26450,26450,26450,0
|
|
20241128,181900,13079735350,26450,26450,26450,26450,0
|
|
20241128,181800,13079735350,26450,26450,26450,26450,0
|
|
20241128,181700,13079735350,26450,26450,26450,26450,0
|
|
20241128,181600,13079735350,26450,26450,26450,26450,0
|
|
20241128,181500,13079735350,26450,26450,26450,26450,0
|
|
20241128,181400,13079735350,26450,26450,26450,26450,0
|
|
20241128,181300,13079735350,26450,26450,26450,26450,0
|
|
20241128,181200,13079735350,26450,26450,26450,26450,0
|
|
20241128,181100,13079735350,26450,26450,26450,26450,0
|
|
20241128,181000,13079735350,26450,26450,26450,26450,0
|
|
20241128,180900,13079735350,26450,26450,26450,26450,0
|
|
20241128,180800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,180700,13079735350,26450,26450,26450,26450,0
|
|
20241128,180600,13079735350,26450,26450,26450,26450,0
|
|
20241128,180500,13079735350,26450,26450,26450,26450,0
|
|
20241128,180400,13079735350,26450,26450,26450,26450,0
|
|
20241128,180300,13079735350,26450,26450,26450,26450,0
|
|
20241128,180200,13079735350,26450,26450,26450,26450,0
|
|
20241128,180100,13079735350,26450,26450,26450,26450,0
|
|
20241128,180000,13079735350,26450,26450,26450,26450,0
|
|
20241128,175900,13079735350,26450,26450,26450,26450,0
|
|
20241128,175800,13079735350,26450,26450,26450,26450,0
|
|
20241128,175700,13079735350,26450,26450,26450,26450,0
|
|
20241128,175600,13079735350,26450,26450,26450,26450,0
|
|
20241128,175500,13079735350,26450,26450,26450,26450,0
|
|
20241128,175400,13079735350,26450,26450,26450,26450,0
|
|
20241128,175300,13079735350,26450,26450,26450,26450,0
|
|
20241128,175200,13079735350,26450,26450,26450,26450,0
|
|
20241128,175100,13079735350,26450,26450,26450,26450,0
|
|
20241128,175000,13079735350,26450,26450,26450,26450,0
|
|
20241128,174900,13079735350,26450,26450,26450,26450,0
|
|
20241128,174800,13079735350,26450,26450,26450,26450,0
|
|
20241128,174700,13079735350,26450,26450,26450,26450,0
|
|
20241128,174600,13079735350,26450,26450,26450,26450,0
|
|
20241128,174500,13079735350,26450,26450,26450,26450,0
|
|
20241128,174400,13079735350,26450,26450,26450,26450,0
|
|
20241128,174300,13079735350,26450,26450,26450,26450,0
|
|
20241128,174200,13079735350,26450,26450,26450,26450,0
|
|
20241128,174100,13079735350,26450,26450,26450,26450,0
|
|
20241128,174000,13079735350,26450,26450,26450,26450,0
|
|
20241128,173900,13079735350,26450,26450,26450,26450,0
|
|
20241128,173800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,173700,13079735350,26450,26450,26450,26450,0
|
|
20241128,173600,13079735350,26450,26450,26450,26450,0
|
|
20241128,173500,13079735350,26450,26450,26450,26450,0
|
|
20241128,173400,13079735350,26450,26450,26450,26450,0
|
|
20241128,173300,13079735350,26450,26450,26450,26450,0
|
|
20241128,173200,13079735350,26450,26450,26450,26450,0
|
|
20241128,173100,13079735350,26450,26450,26450,26450,0
|
|
20241128,173000,13079735350,26450,26450,26450,26450,0
|
|
20241128,172900,13079735350,26450,26450,26450,26450,0
|
|
20241128,172800,13079735350,26450,26450,26450,26450,0
|
|
20241128,172700,13079735350,26450,26450,26450,26450,0
|
|
20241128,172600,13079735350,26450,26450,26450,26450,0
|
|
20241128,172500,13079735350,26450,26450,26450,26450,0
|
|
20241128,172400,13079735350,26450,26450,26450,26450,0
|
|
20241128,172300,13079735350,26450,26450,26450,26450,0
|
|
20241128,172200,13079735350,26450,26450,26450,26450,0
|
|
20241128,172100,13079735350,26450,26450,26450,26450,0
|
|
20241128,172000,13079735350,26450,26450,26450,26450,0
|
|
20241128,171900,13079735350,26450,26450,26450,26450,0
|
|
20241128,171800,13079735350,26450,26450,26450,26450,0
|
|
20241128,171700,13079735350,26450,26450,26450,26450,0
|
|
20241128,171600,13079735350,26450,26450,26450,26450,0
|
|
20241128,171500,13079735350,26450,26450,26450,26450,0
|
|
20241128,171400,13079735350,26450,26450,26450,26450,0
|
|
20241128,171300,13079735350,26450,26450,26450,26450,0
|
|
20241128,171200,13079735350,26450,26450,26450,26450,0
|
|
20241128,171100,13079735350,26450,26450,26450,26450,0
|
|
20241128,171000,13079735350,26450,26450,26450,26450,0
|
|
20241128,170900,13079735350,26450,26450,26450,26450,0
|
|
20241128,170800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,170700,13079735350,26450,26450,26450,26450,0
|
|
20241128,170600,13079735350,26450,26450,26450,26450,0
|
|
20241128,170500,13079735350,26450,26450,26450,26450,0
|
|
20241128,170400,13079735350,26450,26450,26450,26450,0
|
|
20241128,170300,13079735350,26450,26450,26450,26450,0
|
|
20241128,170200,13079735350,26450,26450,26450,26450,0
|
|
20241128,170100,13079735350,26450,26450,26450,26450,0
|
|
20241128,170000,13079735350,26450,26450,26450,26450,0
|
|
20241128,165900,13079735350,26450,26450,26450,26450,0
|
|
20241128,165800,13079735350,26450,26450,26450,26450,0
|
|
20241128,165700,13079735350,26450,26450,26450,26450,0
|
|
20241128,165600,13079735350,26450,26450,26450,26450,0
|
|
20241128,165500,13079735350,26450,26450,26450,26450,0
|
|
20241128,165400,13079735350,26450,26450,26450,26450,0
|
|
20241128,165300,13079735350,26450,26450,26450,26450,0
|
|
20241128,165200,13079735350,26450,26450,26450,26450,0
|
|
20241128,165100,13079735350,26450,26450,26450,26450,0
|
|
20241128,165000,13079735350,26450,26450,26450,26450,0
|
|
20241128,164900,13079735350,26450,26450,26450,26450,0
|
|
20241128,164800,13079735350,26450,26450,26450,26450,0
|
|
20241128,164700,13079735350,26450,26450,26450,26450,0
|
|
20241128,164600,13079735350,26450,26450,26450,26450,0
|
|
20241128,164500,13079735350,26450,26450,26450,26450,0
|
|
20241128,164400,13079735350,26450,26450,26450,26450,0
|
|
20241128,164300,13079735350,26450,26450,26450,26450,0
|
|
20241128,164200,13079735350,26450,26450,26450,26450,0
|
|
20241128,164100,13079735350,26450,26450,26450,26450,0
|
|
20241128,164000,13079735350,26450,26450,26450,26450,0
|
|
20241128,163900,13079735350,26450,26450,26450,26450,0
|
|
20241128,163800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,163700,13079735350,26450,26450,26450,26450,0
|
|
20241128,163600,13079735350,26450,26450,26450,26450,0
|
|
20241128,163500,13079735350,26450,26450,26450,26450,0
|
|
20241128,163400,13079735350,26450,26450,26450,26450,0
|
|
20241128,163300,13079735350,26450,26450,26450,26450,0
|
|
20241128,163200,13079735350,26450,26450,26450,26450,0
|
|
20241128,163100,13079735350,26450,26450,26450,26450,0
|
|
20241128,163000,13079735350,26450,26450,26450,26450,0
|
|
20241128,162900,13079735350,26450,26450,26450,26450,0
|
|
20241128,162800,13079735350,26450,26450,26450,26450,0
|
|
20241128,162700,13079735350,26450,26450,26450,26450,0
|
|
20241128,162600,13079735350,26450,26450,26450,26450,0
|
|
20241128,162500,13079735350,26450,26450,26450,26450,0
|
|
20241128,162400,13079735350,26450,26450,26450,26450,0
|
|
20241128,162300,13079735350,26450,26450,26450,26450,0
|
|
20241128,162200,13079735350,26450,26450,26450,26450,0
|
|
20241128,162100,13079735350,26450,26450,26450,26450,0
|
|
20241128,162000,13079735350,26450,26450,26450,26450,0
|
|
20241128,161900,13079735350,26450,26450,26450,26450,0
|
|
20241128,161800,13079735350,26450,26450,26450,26450,0
|
|
20241128,161700,13079735350,26450,26450,26450,26450,0
|
|
20241128,161600,13079735350,26450,26450,26450,26450,0
|
|
20241128,161500,13079735350,26450,26450,26450,26450,0
|
|
20241128,161400,13079735350,26450,26450,26450,26450,0
|
|
20241128,161300,13079735350,26450,26450,26450,26450,0
|
|
20241128,161200,13079735350,26450,26450,26450,26450,0
|
|
20241128,161100,13079735350,26450,26450,26450,26450,0
|
|
20241128,161000,13079735350,26450,26450,26450,26450,0
|
|
20241128,160900,13079735350,26450,26450,26450,26450,0
|
|
20241128,160800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,160700,13079735350,26450,26450,26450,26450,0
|
|
20241128,160600,13079735350,26450,26450,26450,26450,0
|
|
20241128,160500,13079735350,26450,26450,26450,26450,0
|
|
20241128,160400,13079735350,26450,26450,26450,26450,0
|
|
20241128,160300,13079735350,26450,26450,26450,26450,0
|
|
20241128,160200,13079735350,26450,26450,26450,26450,0
|
|
20241128,160100,13079735350,26450,26450,26450,26450,0
|
|
20241128,160000,13079735350,26450,26450,26450,26450,0
|
|
20241128,155900,13079735350,26450,26450,26450,26450,0
|
|
20241128,155800,13079735350,26450,26450,26450,26450,0
|
|
20241128,155700,13079735350,26450,26450,26450,26450,0
|
|
20241128,155600,13079735350,26450,26450,26450,26450,0
|
|
20241128,155500,13079735350,26450,26450,26450,26450,0
|
|
20241128,155400,13079735350,26450,26450,26450,26450,0
|
|
20241128,155300,13079735350,26450,26450,26450,26450,0
|
|
20241128,155200,13079735350,26450,26450,26450,26450,0
|
|
20241128,155100,13079735350,26450,26450,26450,26450,0
|
|
20241128,155000,13079735350,26450,26450,26450,26450,0
|
|
20241128,154900,13079735350,26450,26450,26450,26450,0
|
|
20241128,154800,13079735350,26450,26450,26450,26450,0
|
|
20241128,154700,13079735350,26450,26450,26450,26450,0
|
|
20241128,154600,13079735350,26450,26450,26450,26450,0
|
|
20241128,154500,13079735350,26450,26450,26450,26450,0
|
|
20241128,154400,13079735350,26450,26450,26450,26450,0
|
|
20241128,154300,13079735350,26450,26450,26450,26450,0
|
|
20241128,154200,13079735350,26450,26450,26450,26450,0
|
|
20241128,154100,13079735350,26450,26450,26450,26450,0
|
|
20241128,154000,13079735350,26450,26450,26450,26450,0
|
|
20241128,153900,13079735350,26450,26450,26450,26450,0
|
|
20241128,153800,13079735350,26450,26450,26450,26450,14624
|
|
20241128,153700,13079735350,26450,26450,26450,26450,0
|
|
20241128,153600,13079735350,26450,26450,26450,26450,0
|
|
20241128,153500,13079735350,26450,26450,26450,26450,0
|
|
20241128,153400,13079735350,26450,26450,26450,26450,0
|
|
20241128,153300,13079735350,26450,26450,26450,26450,0
|
|
20241128,153200,13079735350,26450,26450,26450,26450,0
|
|
20241128,153100,13079735350,26450,26450,26450,26450,0
|
|
20241128,153000,13079735350,26450,26450,26450,26450,14624
|
|
20241128,152900,12692930550,26450,26450,26450,26450,0
|
|
20241128,152800,12692930550,26450,26450,26450,26450,0
|
|
20241128,152700,12692930550,26450,26450,26450,26450,0
|
|
20241128,152600,12692930550,26450,26450,26450,26450,0
|
|
20241128,152500,12692930550,26450,26450,26450,26450,0
|
|
20241128,152400,12692930550,26450,26450,26450,26450,0
|
|
20241128,152300,12692930550,26450,26450,26450,26450,0
|
|
20241128,152200,12692930550,26450,26450,26450,26450,0
|
|
20241128,152100,12692930550,26450,26450,26450,26450,0
|
|
20241128,152000,12692930550,26450,26450,26450,26450,0
|
|
20241128,151900,12692930550,26450,26450,26500,26450,4342
|
|
20241128,151800,12578038050,26500,26400,26500,26400,5497
|
|
20241128,151700,12432627050,26450,26400,26450,26350,3288
|
|
20241128,151600,12345819550,26400,26400,26450,26400,259
|
|
20241128,151500,12338977900,26400,26350,26400,26350,2372
|
|
20241128,151400,12276375900,26400,26400,26400,26350,1269
|
|
20241128,151300,12242934100,26400,26400,26450,26350,2658
|
|
20241128,151200,12172767700,26450,26450,26450,26400,2972
|
|
20241128,151100,12094298750,26450,26450,26450,26400,427
|
|
20241128,151000,12083018750,26400,26400,26450,26400,2353
|
|
20241128,150900,12020897050,26400,26350,26450,26350,1493
|
|
20241128,150800,11981480550,26400,26350,26400,26350,699
|
|
20241128,150700,11963053450,26350,26350,26400,26350,4689
|
|
20241128,150600,11839287650,26400,26400,26400,26350,429
|
|
20241128,150500,11827973800,26400,26400,26450,26350,5457
|
|
20241128,150400,11684026050,26400,26400,26450,26350,3079
|
|
20241128,150300,11602743550,26350,26400,26450,26350,4740
|
|
20241128,150200,11477627250,26400,26400,26450,26400,544
|
|
20241128,150100,11463255950,26400,26400,26450,26400,639
|
|
20241128,150000,11446380250,26450,26400,26450,26400,1278
|
|
20241128,145900,11412606500,26400,26400,26450,26400,326
|
|
20241128,145800,11403999850,26450,26400,26450,26400,4825
|
|
20241128,145700,11276572850,26450,26400,26500,26400,3300
|
|
20241128,145600,11189301100,26450,26450,26450,26400,223
|
|
20241128,145500,11183411350,26450,26400,26450,26400,428
|
|
20241128,145400,11172111150,26450,26400,26450,26400,1270
|
|
20241128,145300,11138550050,26400,26450,26450,26400,297
|
|
20241128,145200,11130707100,26450,26400,26450,26400,568
|
|
20241128,145100,11115709950,26450,26400,26450,26400,344
|
|
20241128,145000,11106627400,26450,26400,26450,26400,456
|
|
20241128,144900,11094584050,26450,26450,26450,26400,565
|
|
20241128,144800,11079649200,26450,26400,26450,26400,992
|
|
20241128,144700,11053443600,26400,26450,26450,26400,519
|
|
20241128,144600,11039737900,26450,26450,26500,26400,1109
|
|
20241128,144500,11010406000,26500,26450,26500,26450,463
|
|
20241128,144400,10998158500,26500,26450,26500,26450,692
|
|
20241128,144300,10979852750,26450,26400,26450,26400,1153
|
|
20241128,144200,10949365500,26450,26450,26450,26400,551
|
|
20241128,144100,10934817100,26450,26400,26450,26400,401
|
|
20241128,144000,10924230200,26450,26450,26450,26400,601
|
|
20241128,143900,10908341950,26450,26450,26500,26450,472
|
|
20241128,143800,10895856350,26500,26450,26500,26450,567
|
|
20241128,143700,10880858500,26450,26450,26450,26400,326
|
|
20241128,143600,10872241050,26450,26500,26500,26450,1474
|
|
20241128,143500,10833212100,26500,26350,26550,26350,7740
|
|
20241128,143400,10628344600,26350,26350,26400,26350,1599
|
|
20241128,143300,10586209500,26350,26350,26350,26300,241
|
|
20241128,143200,10579864050,26300,26350,26400,26300,1279
|
|
20241128,143100,10546190300,26350,26350,26350,26300,463
|
|
20241128,143000,10534007950,26300,26300,26350,26300,365
|
|
20241128,142900,10524402100,26300,26350,26350,26300,390
|
|
20241128,142800,10514140300,26350,26400,26400,26250,7053
|
|
20241128,142700,10328749300,26400,26400,26400,26350,592
|
|
20241128,142600,10313143050,26400,26400,26400,26350,1362
|
|
20241128,142500,10277251250,26400,26400,26400,26350,332
|
|
20241128,142400,10268500450,26400,26350,26400,26350,476
|
|
20241128,142300,10255957300,26350,26350,26400,26350,529
|
|
20241128,142200,10242017350,26400,26350,26400,26300,543
|
|
20241128,142100,10227710150,26350,26350,26400,26300,369
|
|
20241128,142000,10217990500,26400,26350,26400,26300,1056
|
|
20241128,141900,10190164450,26300,26350,26350,26300,531
|
|
20241128,141800,10176193250,26350,26350,26350,26300,307
|
|
20241128,141700,10168109050,26350,26300,26400,26300,1491
|
|
20241128,141600,10128857050,26350,26300,26350,26300,520
|
|
20241128,141500,10115180100,26300,26350,26400,26300,2078
|
|
20241128,141400,10060469500,26350,26300,26400,26300,1116
|
|
20241128,141300,10031090900,26350,26300,26350,26300,874
|
|
20241128,141200,10008090200,26300,26350,26350,26300,596
|
|
20241128,141100,9992411600,26350,26350,26400,26300,942
|
|
20241128,141000,9967622800,26350,26350,26400,26350,435
|
|
20241128,140900,9956159650,26350,26350,26400,26350,2462
|
|
20241128,140800,9891284650,26350,26350,26400,26350,630
|
|
20241128,140700,9874678150,26350,26350,26400,26350,904
|
|
20241128,140600,9850856400,26400,26350,26400,26350,479
|
|
20241128,140500,9838229950,26400,26350,26400,26350,1151
|
|
20241128,140400,9807887750,26400,26350,26400,26350,803
|
|
20241128,140300,9786722450,26350,26350,26350,26300,785
|
|
20241128,140200,9766062000,26350,26350,26400,26350,739
|
|
20241128,140100,9746589050,26350,26350,26400,26350,1018
|
|
20241128,140000,9719761300,26400,26350,26400,26350,278
|
|
20241128,135900,9712433100,26350,26350,26400,26350,878
|
|
20241128,135800,9689285400,26350,26350,26400,26350,826
|
|
20241128,135700,9667518250,26350,26350,26400,26350,520
|
|
20241128,135600,9653816150,26350,26350,26400,26350,825
|
|
20241128,135500,9632070600,26350,26350,26400,26350,737
|
|
20241128,135400,9612649350,26400,26400,26400,26350,355
|
|
20241128,135300,9603290500,26400,26300,26400,26300,5805
|
|
20241128,135200,9450133300,26350,26300,26350,26300,2567
|
|
20241128,135100,9382620500,26350,26350,26350,26300,414
|
|
20241128,135000,9371719150,26400,26300,26400,26300,2371
|
|
20241128,134900,9309254150,26300,26350,26350,26300,1277
|
|
20241128,134800,9275668850,26350,26300,26350,26300,528
|
|
20241128,134700,9261781550,26300,26300,26350,26300,695
|
|
20241128,134600,9243502100,26300,26300,26350,26300,772
|
|
20241128,134500,9223198400,26300,26350,26350,26300,373
|
|
20241128,134400,9213387300,26350,26350,26350,26300,335
|
|
20241128,134300,9204574650,26300,26300,26300,26300,1272
|
|
20241128,134200,9171121050,26300,26350,26350,26300,532
|
|
20241128,134100,9157128450,26300,26300,26350,26300,658
|
|
20241128,134000,9139822600,26300,26300,26350,26300,91
|
|
20241128,133900,9137429150,26300,26350,26350,26300,415
|
|
20241128,133800,9126513650,26300,26300,26350,26300,434
|
|
20241128,133700,9115099050,26350,26300,26350,26250,581
|
|
20241128,133600,9099835350,26300,26250,26350,26250,1109
|
|
20241128,133500,9070668250,26250,26300,26300,26250,1242
|
|
20241128,133400,9038029150,26250,26250,26300,26200,1860
|
|
20241128,133300,8989230450,26300,26250,26300,26250,562
|
|
20241128,133200,8974475750,26250,26250,26300,26250,950
|
|
20241128,133100,8949536600,26250,26250,26300,26250,916
|
|
20241128,133000,8925489650,26250,26300,26350,26200,9343
|
|
20241128,132900,8680229450,26300,26350,26350,26300,774
|
|
20241128,132800,8659862650,26350,26350,26350,26300,435
|
|
20241128,132700,8648411250,26300,26300,26350,26300,691
|
|
20241128,132600,8630229600,26350,26300,26350,26300,60
|
|
20241128,132500,8628650550,26350,26350,26350,26300,754
|
|
20241128,132400,8608812000,26350,26400,26400,26300,644
|
|
20241128,132300,8591846550,26350,26400,26400,26350,334
|
|
20241128,132200,8583040400,26400,26350,26400,26350,1382
|
|
20241128,132100,8546623800,26300,26350,26400,26300,949
|
|
20241128,132000,8521618600,26400,26350,26400,26350,213
|
|
20241128,131900,8516005150,26350,26350,26400,26350,379
|
|
20241128,131800,8506017650,26400,26350,26400,26300,888
|
|
20241128,131700,8482616400,26350,26350,26400,26350,324
|
|
20241128,131600,8474078150,26350,26400,26400,26350,363
|
|
20241128,131500,8464510700,26400,26400,26400,26350,881
|
|
20241128,131400,8441280850,26400,26400,26400,26350,705
|
|
20241128,131300,8422701250,26350,26350,26400,26350,2102
|
|
20241128,131200,8367313400,26350,26400,26400,26350,415
|
|
20241128,131100,8356376850,26350,26400,26400,26350,737
|
|
20241128,131000,8336943200,26450,26400,26450,26350,235
|
|
20241128,130900,8330743300,26400,26400,26450,26400,324
|
|
20241128,130800,8322188850,26450,26400,26450,26350,1611
|
|
20241128,130700,8279680500,26400,26400,26450,26400,661
|
|
20241128,130600,8262229650,26400,26400,26450,26350,709
|
|
20241128,130500,8243521350,26350,26400,26400,26350,370
|
|
20241128,130400,8233771450,26350,26350,26350,26350,530
|
|
20241128,130300,8219805950,26350,26400,26400,26350,673
|
|
20241128,130200,8202049250,26400,26400,26450,26400,938
|
|
20241128,130100,8177285550,26450,26450,26450,26400,392
|
|
20241128,130000,8166935500,26450,26450,26450,26350,209
|
|
20241128,125900,8161421900,26400,26400,26400,26400,663
|
|
20241128,125800,8143918700,26400,26400,26450,26350,855
|
|
20241128,125700,8121362450,26350,26400,26450,26300,2936
|
|
20241128,125600,8043949050,26450,26400,26450,26400,622
|
|
20241128,125500,8027524050,26450,26400,26450,26400,358
|
|
20241128,125400,8018071700,26400,26450,26450,26400,586
|
|
20241128,125300,8002600950,26400,26450,26450,26400,454
|
|
20241128,125200,7990615200,26450,26400,26450,26400,435
|
|
20241128,125100,7979130350,26400,26400,26450,26400,536
|
|
20241128,125000,7964979850,26450,26450,26450,26400,964
|
|
20241128,124900,7939528850,26400,26450,26500,26400,394
|
|
20241128,124800,7929118250,26450,26400,26450,26400,726
|
|
20241128,124700,7909931450,26450,26400,26450,26400,425
|
|
20241128,124600,7898709350,26400,26400,26450,26400,1070
|
|
20241128,124500,7870420800,26400,26400,26400,26350,355
|
|
20241128,124400,7861053100,26450,26450,26450,26400,466
|
|
20241128,124300,7848747300,26400,26450,26450,26400,64
|
|
20241128,124200,7847057350,26450,26450,26500,26400,604
|
|
20241128,124100,7831097750,26400,26500,26500,26400,430
|
|
20241128,124000,7819724950,26450,26500,26500,26450,1078
|
|
20241128,123900,7791172050,26450,26400,26500,26400,1153
|
|
20241128,123800,7760678000,26400,26400,26450,26400,559
|
|
20241128,123700,7745918800,26350,26350,26400,26350,404
|
|
20241128,123600,7735272150,26350,26400,26400,26350,2925
|
|
20241128,123500,7658066250,26350,26350,26400,26300,429
|
|
20241128,123400,7646766400,26350,26350,26400,26350,1165
|
|
20241128,123300,7616068550,26350,26400,26400,26350,387
|
|
20241128,123200,7605853550,26400,26350,26400,26350,457
|
|
20241128,123100,7593811350,26350,26350,26400,26350,309
|
|
20241128,123000,7585669150,26350,26350,26400,26350,432
|
|
20241128,122900,7574285150,26350,26400,26400,26350,409
|
|
20241128,122800,7563507000,26350,26400,26400,26350,491
|
|
20241128,122700,7550568000,26350,26350,26350,26350,505
|
|
20241128,122600,7537261250,26350,26400,26400,26350,185
|
|
20241128,122500,7532386350,26350,26450,26450,26350,3138
|
|
20241128,122400,7449562050,26400,26400,26450,26400,840
|
|
20241128,122300,7427385750,26450,26400,26450,26400,168
|
|
20241128,122200,7422949350,26450,26450,26450,26400,486
|
|
20241128,122100,7410113350,26450,26400,26450,26400,1774
|
|
20241128,122000,7363274800,26400,26450,26450,26400,1737
|
|
20241128,121900,7317417100,26400,26400,26450,26400,528
|
|
20241128,121800,7303476650,26450,26450,26450,26400,385
|
|
20241128,121700,7293307000,26450,26400,26450,26400,634
|
|
20241128,121600,7276559800,26400,26400,26450,26400,115
|
|
20241128,121500,7273521600,26450,26450,26450,26400,701
|
|
20241128,121400,7255013950,26450,26450,26450,26400,294
|
|
20241128,121300,7247243700,26450,26500,26500,26400,327
|
|
20241128,121200,7238593600,26500,26450,26500,26450,271
|
|
20241128,121100,7231419150,26500,26500,26500,26450,398
|
|
20241128,121000,7220890700,26500,26450,26500,26450,199
|
|
20241128,120900,7215623100,26450,26450,26500,26400,867
|
|
20241128,120800,7192700750,26400,26450,26450,26400,271
|
|
20241128,120700,7185545400,26450,26450,26500,26400,430
|
|
20241128,120600,7174182600,26450,26450,26500,26400,3825
|
|
20241128,120500,7073014000,26450,26500,26500,26400,1836
|
|
20241128,120400,7024451500,26500,26500,26500,26450,596
|
|
20241128,120300,7008676100,26450,26500,26500,26450,587
|
|
20241128,120200,6993146350,26500,26500,26500,26450,614
|
|
20241128,120100,6976888050,26500,26450,26500,26450,828
|
|
20241128,120000,6954953050,26500,26400,26500,26400,330
|
|
20241128,115900,6946220000,26450,26400,26500,26400,470
|
|
20241128,115800,6933793300,26450,26450,26500,26400,642
|
|
20241128,115700,6916817750,26450,26450,26500,26400,936
|
|
20241128,115600,6892079200,26450,26450,26500,26450,126
|
|
20241128,115500,6888746450,26450,26400,26450,26400,1251
|
|
20241128,115400,6855685000,26400,26450,26450,26400,399
|
|
20241128,115300,6845150750,26450,26400,26450,26400,163
|
|
20241128,115200,6840846600,26400,26450,26450,26400,726
|
|
20241128,115100,6821669700,26450,26450,26450,26400,775
|
|
20241128,115000,6801199300,26400,26400,26450,26400,191
|
|
20241128,114900,6796156350,26400,26350,26450,26350,1981
|
|
20241128,114800,6743880250,26350,26350,26400,26350,410
|
|
20241128,114700,6733075600,26400,26400,26400,26350,535
|
|
20241128,114600,6718969700,26400,26400,26400,26350,327
|
|
20241128,114500,6710344850,26400,26450,26450,26400,663
|
|
20241128,114400,6692837950,26400,26400,26450,26400,398
|
|
20241128,114300,6682329850,26450,26400,26450,26400,445
|
|
20241128,114200,6670580250,26450,26450,26450,26400,297
|
|
20241128,114100,6662737250,26400,26400,26450,26400,907
|
|
20241128,114000,6638791550,26450,26400,26450,26400,148
|
|
20241128,113900,6634883950,26450,26450,26450,26400,737
|
|
20241128,113800,6615406800,26450,26400,26500,26400,360
|
|
20241128,113700,6605882300,26450,26450,26500,26450,463
|
|
20241128,113600,6593631250,26450,26450,26500,26400,346
|
|
20241128,113500,6584483400,26450,26450,26450,26400,1889
|
|
20241128,113400,6534578750,26450,26450,26500,26450,697
|
|
20241128,113300,6516142450,26450,26500,26500,26450,274
|
|
20241128,113200,6508894250,26500,26450,26500,26450,530
|
|
20241128,113100,6494863100,26500,26450,26500,26450,567
|
|
20241128,113000,6479865600,26450,26400,26450,26400,462
|
|
20241128,112900,6467649750,26400,26400,26450,26400,683
|
|
20241128,112800,6449613050,26400,26450,26450,26400,795
|
|
20241128,112700,6428603350,26450,26400,26450,26350,509
|
|
20241128,112600,6415169950,26350,26400,26400,26350,338
|
|
20241128,112500,6406252750,26400,26400,26450,26400,562
|
|
20241128,112400,6391413750,26450,26450,26450,26400,945
|
|
20241128,112300,6366447500,26450,26450,26450,26400,329
|
|
20241128,112200,6357761600,26400,26450,26450,26400,275
|
|
20241128,112100,6350499650,26400,26400,26500,26400,3485
|
|
20241128,112000,6258408700,26400,26400,26450,26350,582
|
|
20241128,111900,6243043250,26350,26400,26450,26350,1312
|
|
20241128,111800,6208411100,26350,26400,26400,26350,802
|
|
20241128,111700,6187249350,26450,26350,26450,26350,637
|
|
20241128,111600,6170452650,26350,26450,26450,26350,1016
|
|
20241128,111500,6143626550,26400,26400,26450,26400,363
|
|
20241128,111400,6134043250,26400,26450,26450,26400,599
|
|
20241128,111300,6118228700,26450,26400,26450,26350,2605
|
|
20241128,111200,6049461050,26400,26450,26450,26400,558
|
|
20241128,111100,6034729650,26400,26450,26500,26400,1257
|
|
20241128,111000,6001503650,26450,26450,26500,26450,264
|
|
20241128,110900,5994520300,26450,26450,26500,26450,574
|
|
20241128,110800,5979336800,26450,26450,26500,26450,439
|
|
20241128,110700,5967722950,26500,26450,26500,26450,478
|
|
20241128,110600,5955074300,26450,26450,26500,26450,177
|
|
20241128,110500,5950391550,26450,26500,26500,26450,336
|
|
20241128,110400,5941492350,26550,26500,26550,26500,862
|
|
20241128,110300,5918648950,26500,26550,26550,26500,498
|
|
20241128,110200,5905437600,26550,26550,26550,26450,955
|
|
20241128,110100,5880092350,26500,26550,26600,26350,10948
|
|
20241128,110000,5590525200,26550,26550,26600,26550,747
|
|
20241128,105900,5570682850,26600,26550,26600,26550,808
|
|
20241128,105800,5549223100,26600,26550,26600,26550,648
|
|
20241128,105700,5532009150,26550,26550,26600,26550,276
|
|
20241128,105600,5524679250,26600,26600,26600,26550,249
|
|
20241128,105500,5518062150,26600,26550,26600,26550,496
|
|
20241128,105400,5504883650,26600,26550,26650,26500,8039
|
|
20241128,105300,5291660300,26600,26600,26650,26550,1378
|
|
20241128,105200,5255010550,26600,26600,26600,26500,431
|
|
20241128,105100,5243563950,26550,26600,26600,26550,536
|
|
20241128,105000,5229330400,26600,26550,26600,26500,1460
|
|
20241128,104900,5190569950,26550,26500,26550,26500,479
|
|
20241128,104800,5177869450,26550,26500,26550,26500,466
|
|
20241128,104700,5165519750,26500,26500,26550,26500,240
|
|
20241128,104600,5159159700,26500,26500,26500,26500,2216
|
|
20241128,104500,5100435700,26500,26550,26550,26500,391
|
|
20241128,104400,5090070900,26550,26600,26600,26500,365
|
|
20241128,104300,5080385100,26550,26500,26600,26500,1161
|
|
20241128,104200,5049615600,26500,26550,26550,26500,1328
|
|
20241128,104100,5014380450,26550,26550,26600,26550,1466
|
|
20241128,104000,4975457900,26600,26600,26600,26550,214
|
|
20241128,103900,4969775300,26550,26600,26600,26500,614
|
|
20241128,103800,4953485450,26600,26500,26600,26500,490
|
|
20241128,103700,4940479550,26550,26550,26600,26500,1239
|
|
20241128,103600,4907616550,26600,26600,26600,26550,171
|
|
20241128,103500,4903074900,26600,26550,26600,26550,779
|
|
20241128,103400,4882369700,26550,26600,26600,26500,1099
|
|
20241128,103300,4853190550,26600,26550,26600,26550,579
|
|
20241128,103200,4837817300,26550,26650,26650,26550,526
|
|
20241128,103100,4823840400,26650,26650,26650,26600,456
|
|
20241128,103000,4811709600,26600,26600,26600,26550,388
|
|
20241128,102900,4801400050,26600,26650,26650,26600,660
|
|
20241128,102800,4783821700,26650,26600,26650,26550,800
|
|
20241128,102700,4762546350,26600,26600,26650,26600,846
|
|
20241128,102600,4740034600,26600,26650,26650,26600,1811
|
|
20241128,102500,4691798150,26700,26650,26700,26650,671
|
|
20241128,102400,4673900550,26700,26700,26700,26650,1535
|
|
20241128,102300,4632933250,26700,26700,26750,26650,695
|
|
20241128,102200,4614377200,26700,26700,26750,26700,948
|
|
20241128,102100,4589048400,26700,26750,26750,26700,645
|
|
20241128,102000,4571807800,26700,26750,26750,26700,686
|
|
20241128,101900,4553491100,26750,26700,26750,26700,504
|
|
20241128,101800,4540021350,26750,26700,26750,26700,500
|
|
20241128,101700,4526666500,26750,26750,26750,26700,678
|
|
20241128,101600,4508548950,26750,26700,26750,26700,335
|
|
20241128,101500,4499597900,26750,26750,26800,26700,1636
|
|
20241128,101400,4455835050,26750,26800,26800,26700,2193
|
|
20241128,101300,4397180400,26800,26850,26850,26750,1890
|
|
20241128,101200,4346520750,26800,26750,26800,26750,2736
|
|
20241128,101100,4273213550,26750,26750,26800,26700,1940
|
|
20241128,101000,4221310500,26750,26750,26750,26700,2715
|
|
20241128,100900,4148690800,26750,26650,26750,26650,3675
|
|
20241128,100800,4050575350,26700,26650,26700,26600,2124
|
|
20241128,100700,3993981700,26650,26650,26650,26550,1965
|
|
20241128,100600,3941639250,26600,26600,26650,26550,473
|
|
20241128,100500,3929055250,26600,26600,26600,26550,1316
|
|
20241128,100400,3894052350,26600,26600,26600,26600,136
|
|
20241128,100300,3890434750,26550,26650,26650,26550,1312
|
|
20241128,100200,3855544900,26650,26600,26700,26600,987
|
|
20241128,100100,3829244900,26600,26600,26600,26550,261
|
|
20241128,100000,3822305050,26650,26650,26650,26600,3266
|
|
20241128,095900,3735313450,26600,26600,26650,26550,2817
|
|
20241128,095800,3660342050,26600,26550,26600,26500,1785
|
|
20241128,095700,3612950700,26600,26550,26600,26500,5235
|
|
20241128,095600,3473934350,26550,26650,26700,26550,6700
|
|
20241128,095500,3295758750,26650,26550,26700,26550,2744
|
|
20241128,095400,3222684350,26550,26550,26550,26500,1330
|
|
20241128,095300,3187373850,26500,26500,26550,26500,204
|
|
20241128,095200,3181967800,26500,26450,26550,26450,1990
|
|
20241128,095100,3129232400,26500,26500,26500,26450,154
|
|
20241128,095000,3125154550,26500,26450,26500,26400,1980
|
|
20241128,094900,3072749750,26450,26450,26450,26400,1047
|
|
20241128,094800,3045057350,26400,26450,26450,26400,341
|
|
20241128,094700,3036046000,26450,26400,26450,26400,43
|
|
20241128,094600,3034910150,26450,26450,26500,26400,937
|
|
20241128,094500,3010137000,26450,26450,26500,26450,1607
|
|
20241128,094400,2967630050,26450,26550,26550,26450,437
|
|
20241128,094300,2956068050,26550,26500,26550,26450,558
|
|
20241128,094200,2941281400,26500,26450,26500,26450,127
|
|
20241128,094100,2937920250,26450,26500,26550,26450,1213
|
|
20241128,094000,2905781300,26500,26450,26550,26450,734
|
|
20241128,093900,2886329750,26450,26450,26500,26450,407
|
|
20241128,093800,2875561150,26500,26500,26500,26400,1609
|
|
20241128,093700,2833009350,26450,26500,26500,26450,348
|
|
20241128,093600,2823798250,26500,26500,26550,26450,4461
|
|
20241128,093500,2705575000,26500,26550,26550,26500,254
|
|
20241128,093400,2698832850,26550,26550,26550,26500,176
|
|
20241128,093300,2694160650,26550,26550,26550,26500,407
|
|
20241128,093200,2683374450,26500,26600,26600,26500,816
|
|
20241128,093100,2661710500,26550,26550,26600,26500,624
|
|
20241128,093000,2645144200,26550,26550,26550,26500,1967
|
|
20241128,092900,2592921350,26550,26500,26600,26500,2592
|
|
20241128,092800,2524062650,26600,26550,26650,26550,1320
|
|
20241128,092700,2488988850,26550,26600,26650,26550,3488
|
|
20241128,092600,2396257900,26600,26600,26600,26550,388
|
|
20241128,092500,2385941100,26550,26650,26700,26550,2909
|
|
20241128,092400,2308534200,26700,26600,26700,26550,4546
|
|
20241128,092300,2187531450,26600,26600,26650,26600,605
|
|
20241128,092200,2171435350,26550,26400,26700,26400,9120
|
|
20241128,092100,1929439500,26450,26400,26450,26350,1580
|
|
20241128,092000,1887734550,26400,26450,26450,26350,781
|
|
20241128,091900,1867093400,26450,26450,26450,26350,3216
|
|
20241128,091800,1782123350,26450,26500,26500,26450,4671
|
|
20241128,091700,1658351850,26500,26450,26500,26450,1223
|
|
20241128,091600,1626002900,26450,26300,26500,26300,2742
|
|
20241128,091500,1553586050,26350,26400,26400,26100,11233
|
|
20241128,091400,1258876450,26350,26400,26400,26350,1892
|
|
20241128,091300,1208981350,26400,26450,26450,26400,848
|
|
20241128,091200,1186584050,26400,26500,26550,26400,2969
|
|
20241128,091100,1107993300,26500,26500,26550,26500,1648
|
|
20241128,091000,1064314050,26550,26550,26550,26500,1655
|
|
20241128,090900,1020398350,26550,26600,26600,26500,1264
|
|
20241128,090800,986839950,26550,26400,26550,26400,4303
|
|
20241128,090700,872858050,26400,26450,26500,26400,3950
|
|
20241128,090600,768528350,26500,26650,26650,26450,6314
|
|
20241128,090500,601063350,26650,26650,26700,26550,2158
|
|
20241128,090400,543599900,26700,26650,26700,26650,1541
|
|
20241128,090300,502490400,26650,26650,26700,26600,1327
|
|
20241128,090200,467110750,26650,26500,26700,26500,8399
|
|
20241128,090100,243730250,26550,26600,26600,26450,4704
|
|
20241128,090000,118989200,26600,26500,26600,26450,4017
|