760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,213700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,213600,72421106750,28400,28400,28400,28400,0
|
|
20241104,213500,72421106750,28400,28400,28400,28400,0
|
|
20241104,213400,72421106750,28400,28400,28400,28400,0
|
|
20241104,213300,72421106750,28400,28400,28400,28400,0
|
|
20241104,213200,72421106750,28400,28400,28400,28400,0
|
|
20241104,213100,72421106750,28400,28400,28400,28400,0
|
|
20241104,213000,72421106750,28400,28400,28400,28400,0
|
|
20241104,212900,72421106750,28400,28400,28400,28400,0
|
|
20241104,212800,72421106750,28400,28400,28400,28400,0
|
|
20241104,212700,72421106750,28400,28400,28400,28400,0
|
|
20241104,212600,72421106750,28400,28400,28400,28400,0
|
|
20241104,212500,72421106750,28400,28400,28400,28400,0
|
|
20241104,212400,72421106750,28400,28400,28400,28400,0
|
|
20241104,212300,72421106750,28400,28400,28400,28400,0
|
|
20241104,212200,72421106750,28400,28400,28400,28400,0
|
|
20241104,212100,72421106750,28400,28400,28400,28400,0
|
|
20241104,212000,72421106750,28400,28400,28400,28400,0
|
|
20241104,211900,72421106750,28400,28400,28400,28400,0
|
|
20241104,211800,72421106750,28400,28400,28400,28400,0
|
|
20241104,211700,72421106750,28400,28400,28400,28400,0
|
|
20241104,211600,72421106750,28400,28400,28400,28400,0
|
|
20241104,211500,72421106750,28400,28400,28400,28400,0
|
|
20241104,211400,72421106750,28400,28400,28400,28400,0
|
|
20241104,211300,72421106750,28400,28400,28400,28400,0
|
|
20241104,211200,72421106750,28400,28400,28400,28400,0
|
|
20241104,211100,72421106750,28400,28400,28400,28400,0
|
|
20241104,211000,72421106750,28400,28400,28400,28400,0
|
|
20241104,210900,72421106750,28400,28400,28400,28400,0
|
|
20241104,210800,72421106750,28400,28400,28400,28400,0
|
|
20241104,210700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,210600,72421106750,28400,28400,28400,28400,0
|
|
20241104,210500,72421106750,28400,28400,28400,28400,0
|
|
20241104,210400,72421106750,28400,28400,28400,28400,0
|
|
20241104,210300,72421106750,28400,28400,28400,28400,0
|
|
20241104,210200,72421106750,28400,28400,28400,28400,0
|
|
20241104,210100,72421106750,28400,28400,28400,28400,0
|
|
20241104,210000,72421106750,28400,28400,28400,28400,0
|
|
20241104,205900,72421106750,28400,28400,28400,28400,0
|
|
20241104,205800,72421106750,28400,28400,28400,28400,0
|
|
20241104,205700,72421106750,28400,28400,28400,28400,0
|
|
20241104,205600,72421106750,28400,28400,28400,28400,0
|
|
20241104,205500,72421106750,28400,28400,28400,28400,0
|
|
20241104,205400,72421106750,28400,28400,28400,28400,0
|
|
20241104,205300,72421106750,28400,28400,28400,28400,0
|
|
20241104,205200,72421106750,28400,28400,28400,28400,0
|
|
20241104,205100,72421106750,28400,28400,28400,28400,0
|
|
20241104,205000,72421106750,28400,28400,28400,28400,0
|
|
20241104,204900,72421106750,28400,28400,28400,28400,0
|
|
20241104,204800,72421106750,28400,28400,28400,28400,0
|
|
20241104,204700,72421106750,28400,28400,28400,28400,0
|
|
20241104,204600,72421106750,28400,28400,28400,28400,0
|
|
20241104,204500,72421106750,28400,28400,28400,28400,0
|
|
20241104,204400,72421106750,28400,28400,28400,28400,0
|
|
20241104,204300,72421106750,28400,28400,28400,28400,0
|
|
20241104,204200,72421106750,28400,28400,28400,28400,0
|
|
20241104,204100,72421106750,28400,28400,28400,28400,0
|
|
20241104,204000,72421106750,28400,28400,28400,28400,0
|
|
20241104,203900,72421106750,28400,28400,28400,28400,0
|
|
20241104,203800,72421106750,28400,28400,28400,28400,0
|
|
20241104,203700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,203600,72421106750,28400,28400,28400,28400,0
|
|
20241104,203500,72421106750,28400,28400,28400,28400,0
|
|
20241104,203400,72421106750,28400,28400,28400,28400,0
|
|
20241104,203300,72421106750,28400,28400,28400,28400,0
|
|
20241104,203200,72421106750,28400,28400,28400,28400,0
|
|
20241104,203100,72421106750,28400,28400,28400,28400,0
|
|
20241104,203000,72421106750,28400,28400,28400,28400,0
|
|
20241104,202900,72421106750,28400,28400,28400,28400,0
|
|
20241104,202800,72421106750,28400,28400,28400,28400,0
|
|
20241104,202700,72421106750,28400,28400,28400,28400,0
|
|
20241104,202600,72421106750,28400,28400,28400,28400,0
|
|
20241104,202500,72421106750,28400,28400,28400,28400,0
|
|
20241104,202400,72421106750,28400,28400,28400,28400,0
|
|
20241104,202300,72421106750,28400,28400,28400,28400,0
|
|
20241104,202200,72421106750,28400,28400,28400,28400,0
|
|
20241104,202100,72421106750,28400,28400,28400,28400,0
|
|
20241104,202000,72421106750,28400,28400,28400,28400,0
|
|
20241104,201900,72421106750,28400,28400,28400,28400,0
|
|
20241104,201800,72421106750,28400,28400,28400,28400,0
|
|
20241104,201700,72421106750,28400,28400,28400,28400,0
|
|
20241104,201600,72421106750,28400,28400,28400,28400,0
|
|
20241104,201500,72421106750,28400,28400,28400,28400,0
|
|
20241104,201400,72421106750,28400,28400,28400,28400,0
|
|
20241104,201300,72421106750,28400,28400,28400,28400,0
|
|
20241104,201200,72421106750,28400,28400,28400,28400,0
|
|
20241104,201100,72421106750,28400,28400,28400,28400,0
|
|
20241104,201000,72421106750,28400,28400,28400,28400,0
|
|
20241104,200900,72421106750,28400,28400,28400,28400,0
|
|
20241104,200800,72421106750,28400,28400,28400,28400,0
|
|
20241104,200700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,200600,72421106750,28400,28400,28400,28400,0
|
|
20241104,200500,72421106750,28400,28400,28400,28400,0
|
|
20241104,200400,72421106750,28400,28400,28400,28400,0
|
|
20241104,200300,72421106750,28400,28400,28400,28400,0
|
|
20241104,200200,72421106750,28400,28400,28400,28400,0
|
|
20241104,200100,72421106750,28400,28400,28400,28400,0
|
|
20241104,200000,72421106750,28400,28400,28400,28400,0
|
|
20241104,195900,72421106750,28400,28400,28400,28400,0
|
|
20241104,195800,72421106750,28400,28400,28400,28400,0
|
|
20241104,195700,72421106750,28400,28400,28400,28400,0
|
|
20241104,195600,72421106750,28400,28400,28400,28400,0
|
|
20241104,195500,72421106750,28400,28400,28400,28400,0
|
|
20241104,195400,72421106750,28400,28400,28400,28400,0
|
|
20241104,195300,72421106750,28400,28400,28400,28400,0
|
|
20241104,195200,72421106750,28400,28400,28400,28400,0
|
|
20241104,195100,72421106750,28400,28400,28400,28400,0
|
|
20241104,195000,72421106750,28400,28400,28400,28400,0
|
|
20241104,194900,72421106750,28400,28400,28400,28400,0
|
|
20241104,194800,72421106750,28400,28400,28400,28400,0
|
|
20241104,194700,72421106750,28400,28400,28400,28400,0
|
|
20241104,194600,72421106750,28400,28400,28400,28400,0
|
|
20241104,194500,72421106750,28400,28400,28400,28400,0
|
|
20241104,194400,72421106750,28400,28400,28400,28400,0
|
|
20241104,194300,72421106750,28400,28400,28400,28400,0
|
|
20241104,194200,72421106750,28400,28400,28400,28400,0
|
|
20241104,194100,72421106750,28400,28400,28400,28400,0
|
|
20241104,194000,72421106750,28400,28400,28400,28400,0
|
|
20241104,193900,72421106750,28400,28400,28400,28400,0
|
|
20241104,193800,72421106750,28400,28400,28400,28400,0
|
|
20241104,193700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,193600,72421106750,28400,28400,28400,28400,0
|
|
20241104,193500,72421106750,28400,28400,28400,28400,0
|
|
20241104,193400,72421106750,28400,28400,28400,28400,0
|
|
20241104,193300,72421106750,28400,28400,28400,28400,0
|
|
20241104,193200,72421106750,28400,28400,28400,28400,0
|
|
20241104,193100,72421106750,28400,28400,28400,28400,0
|
|
20241104,193000,72421106750,28400,28400,28400,28400,0
|
|
20241104,192900,72421106750,28400,28400,28400,28400,0
|
|
20241104,192800,72421106750,28400,28400,28400,28400,0
|
|
20241104,192700,72421106750,28400,28400,28400,28400,0
|
|
20241104,192600,72421106750,28400,28400,28400,28400,0
|
|
20241104,192500,72421106750,28400,28400,28400,28400,0
|
|
20241104,192400,72421106750,28400,28400,28400,28400,0
|
|
20241104,192300,72421106750,28400,28400,28400,28400,0
|
|
20241104,192200,72421106750,28400,28400,28400,28400,0
|
|
20241104,192100,72421106750,28400,28400,28400,28400,0
|
|
20241104,192000,72421106750,28400,28400,28400,28400,0
|
|
20241104,191900,72421106750,28400,28400,28400,28400,0
|
|
20241104,191800,72421106750,28400,28400,28400,28400,0
|
|
20241104,191700,72421106750,28400,28400,28400,28400,0
|
|
20241104,191600,72421106750,28400,28400,28400,28400,0
|
|
20241104,191500,72421106750,28400,28400,28400,28400,0
|
|
20241104,191400,72421106750,28400,28400,28400,28400,0
|
|
20241104,191300,72421106750,28400,28400,28400,28400,0
|
|
20241104,191200,72421106750,28400,28400,28400,28400,0
|
|
20241104,191100,72421106750,28400,28400,28400,28400,0
|
|
20241104,191000,72421106750,28400,28400,28400,28400,0
|
|
20241104,190900,72421106750,28400,28400,28400,28400,0
|
|
20241104,190800,72421106750,28400,28400,28400,28400,0
|
|
20241104,190700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,190600,72421106750,28400,28400,28400,28400,0
|
|
20241104,190500,72421106750,28400,28400,28400,28400,0
|
|
20241104,190400,72421106750,28400,28400,28400,28400,0
|
|
20241104,190300,72421106750,28400,28400,28400,28400,0
|
|
20241104,190200,72421106750,28400,28400,28400,28400,0
|
|
20241104,190100,72421106750,28400,28400,28400,28400,0
|
|
20241104,190000,72421106750,28400,28400,28400,28400,0
|
|
20241104,185900,72421106750,28400,28400,28400,28400,0
|
|
20241104,185800,72421106750,28400,28400,28400,28400,0
|
|
20241104,185700,72421106750,28400,28400,28400,28400,0
|
|
20241104,185600,72421106750,28400,28400,28400,28400,0
|
|
20241104,185500,72421106750,28400,28400,28400,28400,0
|
|
20241104,185400,72421106750,28400,28400,28400,28400,0
|
|
20241104,185300,72421106750,28400,28400,28400,28400,0
|
|
20241104,185200,72421106750,28400,28400,28400,28400,0
|
|
20241104,185100,72421106750,28400,28400,28400,28400,0
|
|
20241104,185000,72421106750,28400,28400,28400,28400,0
|
|
20241104,184900,72421106750,28400,28400,28400,28400,0
|
|
20241104,184800,72421106750,28400,28400,28400,28400,0
|
|
20241104,184700,72421106750,28400,28400,28400,28400,0
|
|
20241104,184600,72421106750,28400,28400,28400,28400,0
|
|
20241104,184500,72421106750,28400,28400,28400,28400,0
|
|
20241104,184400,72421106750,28400,28400,28400,28400,0
|
|
20241104,184300,72421106750,28400,28400,28400,28400,0
|
|
20241104,184200,72421106750,28400,28400,28400,28400,0
|
|
20241104,184100,72421106750,28400,28400,28400,28400,0
|
|
20241104,184000,72421106750,28400,28400,28400,28400,0
|
|
20241104,183900,72421106750,28400,28400,28400,28400,0
|
|
20241104,183800,72421106750,28400,28400,28400,28400,0
|
|
20241104,183700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,183600,72421106750,28400,28400,28400,28400,0
|
|
20241104,183500,72421106750,28400,28400,28400,28400,0
|
|
20241104,183400,72421106750,28400,28400,28400,28400,0
|
|
20241104,183300,72421106750,28400,28400,28400,28400,0
|
|
20241104,183200,72421106750,28400,28400,28400,28400,0
|
|
20241104,183100,72421106750,28400,28400,28400,28400,0
|
|
20241104,183000,72421106750,28400,28400,28400,28400,0
|
|
20241104,182900,72421106750,28400,28400,28400,28400,0
|
|
20241104,182800,72421106750,28400,28400,28400,28400,0
|
|
20241104,182700,72421106750,28400,28400,28400,28400,0
|
|
20241104,182600,72421106750,28400,28400,28400,28400,0
|
|
20241104,182500,72421106750,28400,28400,28400,28400,0
|
|
20241104,182400,72421106750,28400,28400,28400,28400,0
|
|
20241104,182300,72421106750,28400,28400,28400,28400,0
|
|
20241104,182200,72421106750,28400,28400,28400,28400,0
|
|
20241104,182100,72421106750,28400,28400,28400,28400,0
|
|
20241104,182000,72421106750,28400,28400,28400,28400,0
|
|
20241104,181900,72421106750,28400,28400,28400,28400,0
|
|
20241104,181800,72421106750,28400,28400,28400,28400,0
|
|
20241104,181700,72421106750,28400,28400,28400,28400,0
|
|
20241104,181600,72421106750,28400,28400,28400,28400,0
|
|
20241104,181500,72421106750,28400,28400,28400,28400,0
|
|
20241104,181400,72421106750,28400,28400,28400,28400,0
|
|
20241104,181300,72421106750,28400,28400,28400,28400,0
|
|
20241104,181200,72421106750,28400,28400,28400,28400,0
|
|
20241104,181100,72421106750,28400,28400,28400,28400,0
|
|
20241104,181000,72421106750,28400,28400,28400,28400,0
|
|
20241104,180900,72421106750,28400,28400,28400,28400,0
|
|
20241104,180800,72421106750,28400,28400,28400,28400,0
|
|
20241104,180700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,180600,72421106750,28400,28400,28400,28400,0
|
|
20241104,180500,72421106750,28400,28400,28400,28400,0
|
|
20241104,180400,72421106750,28400,28400,28400,28400,0
|
|
20241104,180300,72421106750,28400,28400,28400,28400,0
|
|
20241104,180200,72421106750,28400,28400,28400,28400,0
|
|
20241104,180100,72421106750,28400,28400,28400,28400,0
|
|
20241104,180000,72421106750,28400,28400,28400,28400,0
|
|
20241104,175900,72421106750,28400,28400,28400,28400,0
|
|
20241104,175800,72421106750,28400,28400,28400,28400,0
|
|
20241104,175700,72421106750,28400,28400,28400,28400,0
|
|
20241104,175600,72421106750,28400,28400,28400,28400,0
|
|
20241104,175500,72421106750,28400,28400,28400,28400,0
|
|
20241104,175400,72421106750,28400,28400,28400,28400,0
|
|
20241104,175300,72421106750,28400,28400,28400,28400,0
|
|
20241104,175200,72421106750,28400,28400,28400,28400,0
|
|
20241104,175100,72421106750,28400,28400,28400,28400,0
|
|
20241104,175000,72421106750,28400,28400,28400,28400,0
|
|
20241104,174900,72421106750,28400,28400,28400,28400,0
|
|
20241104,174800,72421106750,28400,28400,28400,28400,0
|
|
20241104,174700,72421106750,28400,28400,28400,28400,0
|
|
20241104,174600,72421106750,28400,28400,28400,28400,0
|
|
20241104,174500,72421106750,28400,28400,28400,28400,0
|
|
20241104,174400,72421106750,28400,28400,28400,28400,0
|
|
20241104,174300,72421106750,28400,28400,28400,28400,0
|
|
20241104,174200,72421106750,28400,28400,28400,28400,0
|
|
20241104,174100,72421106750,28400,28400,28400,28400,0
|
|
20241104,174000,72421106750,28400,28400,28400,28400,0
|
|
20241104,173900,72421106750,28400,28400,28400,28400,0
|
|
20241104,173800,72421106750,28400,28400,28400,28400,0
|
|
20241104,173700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,173600,72421106750,28400,28400,28400,28400,0
|
|
20241104,173500,72421106750,28400,28400,28400,28400,0
|
|
20241104,173400,72421106750,28400,28400,28400,28400,0
|
|
20241104,173300,72421106750,28400,28400,28400,28400,0
|
|
20241104,173200,72421106750,28400,28400,28400,28400,0
|
|
20241104,173100,72421106750,28400,28400,28400,28400,0
|
|
20241104,173000,72421106750,28400,28400,28400,28400,0
|
|
20241104,172900,72421106750,28400,28400,28400,28400,0
|
|
20241104,172800,72421106750,28400,28400,28400,28400,0
|
|
20241104,172700,72421106750,28400,28400,28400,28400,0
|
|
20241104,172600,72421106750,28400,28400,28400,28400,0
|
|
20241104,172500,72421106750,28400,28400,28400,28400,0
|
|
20241104,172400,72421106750,28400,28400,28400,28400,0
|
|
20241104,172300,72421106750,28400,28400,28400,28400,0
|
|
20241104,172200,72421106750,28400,28400,28400,28400,0
|
|
20241104,172100,72421106750,28400,28400,28400,28400,0
|
|
20241104,172000,72421106750,28400,28400,28400,28400,0
|
|
20241104,171900,72421106750,28400,28400,28400,28400,0
|
|
20241104,171800,72421106750,28400,28400,28400,28400,0
|
|
20241104,171700,72421106750,28400,28400,28400,28400,0
|
|
20241104,171600,72421106750,28400,28400,28400,28400,0
|
|
20241104,171500,72421106750,28400,28400,28400,28400,0
|
|
20241104,171400,72421106750,28400,28400,28400,28400,0
|
|
20241104,171300,72421106750,28400,28400,28400,28400,0
|
|
20241104,171200,72421106750,28400,28400,28400,28400,0
|
|
20241104,171100,72421106750,28400,28400,28400,28400,0
|
|
20241104,171000,72421106750,28400,28400,28400,28400,0
|
|
20241104,170900,72421106750,28400,28400,28400,28400,0
|
|
20241104,170800,72421106750,28400,28400,28400,28400,0
|
|
20241104,170700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,170600,72421106750,28400,28400,28400,28400,0
|
|
20241104,170500,72421106750,28400,28400,28400,28400,0
|
|
20241104,170400,72421106750,28400,28400,28400,28400,0
|
|
20241104,170300,72421106750,28400,28400,28400,28400,0
|
|
20241104,170200,72421106750,28400,28400,28400,28400,0
|
|
20241104,170100,72421106750,28400,28400,28400,28400,0
|
|
20241104,170000,72421106750,28400,28400,28400,28400,0
|
|
20241104,165900,72421106750,28400,28400,28400,28400,0
|
|
20241104,165800,72421106750,28400,28400,28400,28400,0
|
|
20241104,165700,72421106750,28400,28400,28400,28400,0
|
|
20241104,165600,72421106750,28400,28400,28400,28400,0
|
|
20241104,165500,72421106750,28400,28400,28400,28400,0
|
|
20241104,165400,72421106750,28400,28400,28400,28400,0
|
|
20241104,165300,72421106750,28400,28400,28400,28400,0
|
|
20241104,165200,72421106750,28400,28400,28400,28400,0
|
|
20241104,165100,72421106750,28400,28400,28400,28400,0
|
|
20241104,165000,72421106750,28400,28400,28400,28400,0
|
|
20241104,164900,72421106750,28400,28400,28400,28400,0
|
|
20241104,164800,72421106750,28400,28400,28400,28400,0
|
|
20241104,164700,72421106750,28400,28400,28400,28400,0
|
|
20241104,164600,72421106750,28400,28400,28400,28400,0
|
|
20241104,164500,72421106750,28400,28400,28400,28400,0
|
|
20241104,164400,72421106750,28400,28400,28400,28400,0
|
|
20241104,164300,72421106750,28400,28400,28400,28400,0
|
|
20241104,164200,72421106750,28400,28400,28400,28400,0
|
|
20241104,164100,72421106750,28400,28400,28400,28400,0
|
|
20241104,164000,72421106750,28400,28400,28400,28400,0
|
|
20241104,163900,72421106750,28400,28400,28400,28400,0
|
|
20241104,163800,72421106750,28400,28400,28400,28400,0
|
|
20241104,163700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,163600,72421106750,28400,28400,28400,28400,0
|
|
20241104,163500,72421106750,28400,28400,28400,28400,0
|
|
20241104,163400,72421106750,28400,28400,28400,28400,0
|
|
20241104,163300,72421106750,28400,28400,28400,28400,0
|
|
20241104,163200,72421106750,28400,28400,28400,28400,0
|
|
20241104,163100,72421106750,28400,28400,28400,28400,0
|
|
20241104,163000,72421106750,28400,28400,28400,28400,0
|
|
20241104,162900,72421106750,28400,28400,28400,28400,0
|
|
20241104,162800,72421106750,28400,28400,28400,28400,0
|
|
20241104,162700,72421106750,28400,28400,28400,28400,0
|
|
20241104,162600,72421106750,28400,28400,28400,28400,0
|
|
20241104,162500,72421106750,28400,28400,28400,28400,0
|
|
20241104,162400,72421106750,28400,28400,28400,28400,0
|
|
20241104,162300,72421106750,28400,28400,28400,28400,0
|
|
20241104,162200,72421106750,28400,28400,28400,28400,0
|
|
20241104,162100,72421106750,28400,28400,28400,28400,0
|
|
20241104,162000,72421106750,28400,28400,28400,28400,0
|
|
20241104,161900,72421106750,28400,28400,28400,28400,0
|
|
20241104,161800,72421106750,28400,28400,28400,28400,0
|
|
20241104,161700,72421106750,28400,28400,28400,28400,0
|
|
20241104,161600,72421106750,28400,28400,28400,28400,0
|
|
20241104,161500,72421106750,28400,28400,28400,28400,0
|
|
20241104,161400,72421106750,28400,28400,28400,28400,0
|
|
20241104,161300,72421106750,28400,28400,28400,28400,0
|
|
20241104,161200,72421106750,28400,28400,28400,28400,0
|
|
20241104,161100,72421106750,28400,28400,28400,28400,0
|
|
20241104,161000,72421106750,28400,28400,28400,28400,0
|
|
20241104,160900,72421106750,28400,28400,28400,28400,0
|
|
20241104,160800,72421106750,28400,28400,28400,28400,0
|
|
20241104,160700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,160600,72421106750,28400,28400,28400,28400,0
|
|
20241104,160500,72421106750,28400,28400,28400,28400,0
|
|
20241104,160400,72421106750,28400,28400,28400,28400,0
|
|
20241104,160300,72421106750,28400,28400,28400,28400,0
|
|
20241104,160200,72421106750,28400,28400,28400,28400,0
|
|
20241104,160100,72421106750,28400,28400,28400,28400,0
|
|
20241104,160000,72421106750,28400,28400,28400,28400,0
|
|
20241104,155900,72421106750,28400,28400,28400,28400,0
|
|
20241104,155800,72421106750,28400,28400,28400,28400,0
|
|
20241104,155700,72421106750,28400,28400,28400,28400,0
|
|
20241104,155600,72421106750,28400,28400,28400,28400,0
|
|
20241104,155500,72421106750,28400,28400,28400,28400,0
|
|
20241104,155400,72421106750,28400,28400,28400,28400,0
|
|
20241104,155300,72421106750,28400,28400,28400,28400,0
|
|
20241104,155200,72421106750,28400,28400,28400,28400,0
|
|
20241104,155100,72421106750,28400,28400,28400,28400,0
|
|
20241104,155000,72421106750,28400,28400,28400,28400,0
|
|
20241104,154900,72421106750,28400,28400,28400,28400,0
|
|
20241104,154800,72421106750,28400,28400,28400,28400,0
|
|
20241104,154700,72421106750,28400,28400,28400,28400,0
|
|
20241104,154600,72421106750,28400,28400,28400,28400,0
|
|
20241104,154500,72421106750,28400,28400,28400,28400,0
|
|
20241104,154400,72421106750,28400,28400,28400,28400,0
|
|
20241104,154300,72421106750,28400,28400,28400,28400,0
|
|
20241104,154200,72421106750,28400,28400,28400,28400,0
|
|
20241104,154100,72421106750,28400,28400,28400,28400,0
|
|
20241104,154000,72421106750,28400,28400,28400,28400,0
|
|
20241104,153900,72421106750,28400,28400,28400,28400,0
|
|
20241104,153800,72421106750,28400,28400,28400,28400,0
|
|
20241104,153700,72421106750,28400,28400,28400,28400,23223
|
|
20241104,153600,72421106750,28400,28400,28400,28400,0
|
|
20241104,153500,72421106750,28400,28400,28400,28400,0
|
|
20241104,153400,72421106750,28400,28400,28400,28400,0
|
|
20241104,153300,72421106750,28400,28400,28400,28400,0
|
|
20241104,153200,72421106750,28400,28400,28400,28400,0
|
|
20241104,153100,72421106750,28400,28400,28400,28400,0
|
|
20241104,153000,72421106750,28400,28400,28400,28400,23223
|
|
20241104,152900,71761573550,28450,28450,28450,28450,0
|
|
20241104,152800,71761573550,28450,28450,28450,28450,0
|
|
20241104,152700,71761573550,28450,28450,28450,28450,0
|
|
20241104,152600,71761573550,28450,28450,28450,28450,0
|
|
20241104,152500,71761573550,28450,28450,28450,28450,0
|
|
20241104,152400,71761573550,28450,28450,28450,28450,0
|
|
20241104,152300,71761573550,28450,28450,28450,28450,0
|
|
20241104,152200,71761573550,28450,28450,28450,28450,0
|
|
20241104,152100,71761573550,28450,28450,28450,28450,0
|
|
20241104,152000,71761573550,28450,28450,28450,28450,0
|
|
20241104,151900,71761573550,28450,28350,28450,28350,6884
|
|
20241104,151800,71566172950,28350,28450,28500,28350,6935
|
|
20241104,151700,71369076800,28500,28500,28550,28450,3031
|
|
20241104,151600,71282721050,28500,28450,28500,28400,2385
|
|
20241104,151500,71214802350,28450,28400,28500,28400,3112
|
|
20241104,151400,71126283200,28400,28250,28400,28250,3376
|
|
20241104,151300,71030694150,28300,28300,28350,28250,6889
|
|
20241104,151200,70835787000,28350,28400,28450,28300,2427
|
|
20241104,151100,70766944850,28400,28500,28500,28400,2431
|
|
20241104,151000,70697714650,28500,28400,28500,28400,3522
|
|
20241104,150900,70597556250,28400,28250,28450,28250,4970
|
|
20241104,150800,70456861800,28300,28350,28350,28300,5094
|
|
20241104,150700,70312648200,28350,28350,28400,28300,3847
|
|
20241104,150600,70203585250,28350,28350,28400,28300,2055
|
|
20241104,150500,70145346800,28350,28400,28400,28300,7904
|
|
20241104,150400,69921182900,28450,28450,28500,28400,1090
|
|
20241104,150300,69890190050,28450,28450,28500,28400,1109
|
|
20241104,150200,69858645250,28500,28450,28500,28400,1865
|
|
20241104,150100,69805589050,28400,28500,28500,28400,3836
|
|
20241104,150000,69696363400,28500,28500,28500,28300,16793
|
|
20241104,145900,69219560000,28450,28500,28550,28450,1068
|
|
20241104,145800,69189128750,28500,28500,28550,28500,1001
|
|
20241104,145700,69160592950,28500,28500,28550,28450,2301
|
|
20241104,145600,69095034000,28500,28550,28550,28450,3373
|
|
20241104,145500,68998893750,28550,28550,28600,28500,2800
|
|
20241104,145400,68918986750,28550,28600,28650,28550,3242
|
|
20241104,145300,68826321700,28600,28650,28650,28600,1527
|
|
20241104,145200,68782640500,28650,28600,28650,28600,1749
|
|
20241104,145100,68732611600,28600,28600,28650,28600,398
|
|
20241104,145000,68721225300,28600,28600,28700,28600,6045
|
|
20241104,144900,68548228950,28600,28500,28600,28500,1858
|
|
20241104,144800,68495187450,28550,28500,28600,28450,2399
|
|
20241104,144700,68426783200,28500,28600,28600,28500,1779
|
|
20241104,144600,68376024900,28600,28500,28600,28500,1625
|
|
20241104,144500,68329625400,28550,28550,28600,28500,3612
|
|
20241104,144400,68226634550,28550,28550,28600,28450,9002
|
|
20241104,144300,67970179900,28600,28550,28650,28500,2121
|
|
20241104,144200,67909596300,28600,28500,28600,28500,1465
|
|
20241104,144100,67867786550,28500,28600,28600,28450,16007
|
|
20241104,144000,67411548100,28600,28700,28700,28600,2666
|
|
20241104,143900,67335297300,28650,28700,28700,28650,605
|
|
20241104,143800,67317961900,28700,28600,28700,28600,679
|
|
20241104,143700,67298505050,28650,28650,28700,28600,439
|
|
20241104,143600,67285927500,28600,28650,28700,28600,671
|
|
20241104,143500,67266711500,28700,28550,28700,28550,1327
|
|
20241104,143400,67228713750,28550,28600,28650,28550,3053
|
|
20241104,143300,67141430750,28600,28650,28700,28600,3681
|
|
20241104,143200,67036071850,28700,28700,28700,28650,911
|
|
20241104,143100,67009945900,28650,28650,28700,28650,654
|
|
20241104,143000,66991206500,28650,28700,28750,28550,15740
|
|
20241104,142900,66540657750,28750,28700,28850,28700,1707
|
|
20241104,142800,66491581850,28700,28850,28850,28700,3845
|
|
20241104,142700,66380911600,28850,28850,28950,28850,2301
|
|
20241104,142600,66314460850,28850,28950,28950,28850,825
|
|
20241104,142500,66290628800,28900,28950,28950,28850,4285
|
|
20241104,142400,66166901900,28900,28900,28950,28850,2633
|
|
20241104,142300,66090799650,28900,28850,28950,28800,4879
|
|
20241104,142200,65949873900,28850,28700,28850,28700,3872
|
|
20241104,142100,65838409100,28750,28700,28750,28700,791
|
|
20241104,142000,65815691100,28700,28650,28750,28650,1140
|
|
20241104,141900,65782980150,28650,28650,28700,28600,813
|
|
20241104,141800,65759682800,28650,28650,28700,28600,1917
|
|
20241104,141700,65704764950,28700,28700,28700,28650,1304
|
|
20241104,141600,65667394200,28700,28700,28700,28650,770
|
|
20241104,141500,65645310550,28700,28700,28750,28600,2505
|
|
20241104,141400,65573526450,28650,28750,28750,28650,2141
|
|
20241104,141300,65512149450,28700,28750,28800,28700,1002
|
|
20241104,141200,65483347350,28700,28700,28750,28650,1964
|
|
20241104,141100,65427029250,28700,28650,28700,28650,738
|
|
20241104,141000,65405882300,28700,28650,28700,28600,6084
|
|
20241104,140900,65231741200,28700,28700,28750,28650,3041
|
|
20241104,140800,65144577800,28700,28700,28750,28650,1988
|
|
20241104,140700,65087528700,28700,28750,28750,28700,2366
|
|
20241104,140600,65019618200,28750,28750,28750,28700,1708
|
|
20241104,140500,64970588450,28750,28750,28800,28750,937
|
|
20241104,140400,64943648100,28750,28750,28800,28700,1070
|
|
20241104,140300,64912896300,28700,28750,28750,28700,1383
|
|
20241104,140200,64873167550,28750,28800,28800,28700,1940
|
|
20241104,140100,64817364300,28750,28750,28800,28700,1411
|
|
20241104,140000,64776792500,28700,28750,28750,28700,1577
|
|
20241104,135900,64731476400,28750,28750,28800,28750,828
|
|
20241104,135800,64707665600,28750,28750,28800,28700,1586
|
|
20241104,135700,64662025950,28750,28750,28750,28700,1538
|
|
20241104,135600,64617826100,28700,28700,28750,28700,759
|
|
20241104,135500,64596042150,28700,28750,28750,28650,1799
|
|
20241104,135400,64544423750,28700,28650,28750,28650,1188
|
|
20241104,135300,64510307150,28700,28750,28750,28650,733
|
|
20241104,135200,64489271000,28750,28750,28800,28700,876
|
|
20241104,135100,64464092500,28750,28750,28750,28700,374
|
|
20241104,135000,64453343850,28650,28700,28750,28650,794
|
|
20241104,134900,64430548950,28700,28700,28750,28650,1893
|
|
20241104,134800,64376307450,28650,28700,28750,28650,1315
|
|
20241104,134700,64338579850,28650,28650,28750,28600,1880
|
|
20241104,134600,64284684500,28600,28650,28700,28600,1921
|
|
20241104,134500,64229675800,28650,28700,28700,28650,389
|
|
20241104,134400,64218526500,28650,28650,28700,28600,3304
|
|
20241104,134300,64123890350,28650,28750,28750,28650,4884
|
|
20241104,134200,63983859450,28700,28800,28800,28700,1423
|
|
20241104,134100,63942973250,28800,28700,28800,28700,1105
|
|
20241104,134000,63911226150,28700,28800,28800,28650,6437
|
|
20241104,133900,63726537900,28750,28700,28800,28700,1153
|
|
20241104,133800,63693379050,28700,28800,28800,28700,3155
|
|
20241104,133700,63602654300,28750,28700,28800,28650,5262
|
|
20241104,133600,63451721300,28700,28750,28800,28650,5025
|
|
20241104,133500,63307494050,28800,28850,28850,28750,717
|
|
20241104,133400,63286869950,28850,28650,28850,28650,4338
|
|
20241104,133300,63162341050,28650,28750,28800,28600,12200
|
|
20241104,133200,62812335200,28800,28800,28850,28750,2731
|
|
20241104,133100,62733749950,28850,28900,28950,28800,3743
|
|
20241104,133000,62625775750,28900,28950,28950,28850,1514
|
|
20241104,132900,62582026050,28950,29000,29000,28900,1129
|
|
20241104,132800,62549330900,28950,28950,28950,28900,1315
|
|
20241104,132700,62511295050,28900,28800,28950,28800,945
|
|
20241104,132600,62484005200,28800,28950,29000,28800,2512
|
|
20241104,132500,62411425850,28950,28900,29000,28850,890
|
|
20241104,132400,62385673400,28850,29000,29000,28850,1875
|
|
20241104,132300,62331376250,29000,28800,29000,28800,3017
|
|
20241104,132200,62244135700,28850,28750,28850,28750,971
|
|
20241104,132100,62216180650,28750,28750,28800,28750,3598
|
|
20241104,132000,62112692850,28750,28850,28850,28700,7868
|
|
20241104,131900,61886475950,28800,28800,28850,28800,2028
|
|
20241104,131800,61828049750,28800,28900,28900,28800,2717
|
|
20241104,131700,61749685150,28850,28850,28900,28800,996
|
|
20241104,131600,61720939700,28850,28900,28950,28850,3717
|
|
20241104,131500,61613566750,28900,28950,29000,28900,2757
|
|
20241104,131400,61533822700,28950,28950,29000,28900,2205
|
|
20241104,131300,61469992350,28900,28900,29000,28900,3897
|
|
20241104,131200,61357163450,28900,28800,28950,28800,4813
|
|
20241104,131100,61218135250,28850,28850,28900,28800,3524
|
|
20241104,131000,61116604850,28900,28800,28900,28700,19819
|
|
20241104,130900,60546496650,28800,29100,29150,28800,17746
|
|
20241104,130800,60033109850,29050,29150,29250,29050,3142
|
|
20241104,130700,59941516250,29200,29000,29200,29000,3977
|
|
20241104,130600,59825933450,29000,29200,29200,29000,8480
|
|
20241104,130500,59579546000,29200,29150,29400,29100,4588
|
|
20241104,130400,59445242250,29150,29100,29250,29000,10209
|
|
20241104,130300,59148236700,29150,29250,29300,29050,8359
|
|
20241104,130200,58904527050,29250,29250,29350,29100,13512
|
|
20241104,130100,58510229400,29250,29250,29400,29250,5307
|
|
20241104,130000,58354847750,29250,29400,29550,29250,10066
|
|
20241104,125900,58059354150,29400,29600,29600,29300,10486
|
|
20241104,125800,57750762100,29550,29400,29600,29250,23476
|
|
20241104,125700,57060735450,29400,29450,29500,29300,14201
|
|
20241104,125600,56643445050,29500,29550,29600,29400,21238
|
|
20241104,125500,56017188100,29550,29650,29700,29450,33771
|
|
20241104,125400,55017772650,29600,29150,29700,29050,58514
|
|
20241104,125300,53290722050,29300,29400,29750,29100,67096
|
|
20241104,125200,51311048700,29400,29400,29600,29250,87793
|
|
20241104,125100,48724644550,29400,28750,29450,28700,58092
|
|
20241104,125000,47034070700,28750,28600,28750,28550,4296
|
|
20241104,124900,46910983000,28550,28700,28700,28550,5239
|
|
20241104,124800,46761118750,28650,28650,28700,28600,3578
|
|
20241104,124700,46658556700,28600,28600,28650,28600,1600
|
|
20241104,124600,46612772250,28600,28600,28650,28550,2171
|
|
20241104,124500,46550723750,28600,28500,28600,28500,1592
|
|
20241104,124400,46505274100,28550,28600,28600,28500,1328
|
|
20241104,124300,46467359050,28600,28550,28600,28550,890
|
|
20241104,124200,46441908250,28550,28550,28600,28550,208
|
|
20241104,124100,46435968500,28600,28550,28600,28550,921
|
|
20241104,124000,46409641700,28550,28600,28600,28500,1084
|
|
20241104,123900,46378694600,28600,28550,28600,28500,904
|
|
20241104,123800,46352873700,28550,28350,28550,28350,2146
|
|
20241104,123700,46291849650,28350,28550,28600,28350,17865
|
|
20241104,123600,45783651900,28550,28600,28650,28550,2995
|
|
20241104,123500,45698065700,28650,28600,28650,28600,1598
|
|
20241104,123400,45652362450,28650,28650,28700,28600,932
|
|
20241104,123300,45625677400,28650,28650,28700,28600,731
|
|
20241104,123200,45604738700,28600,28600,28700,28600,763
|
|
20241104,123100,45582893950,28650,28650,28700,28600,417
|
|
20241104,123000,45570945050,28600,28550,28650,28550,782
|
|
20241104,122900,45548602900,28550,28600,28600,28550,632
|
|
20241104,122800,45530553550,28600,28600,28650,28600,2023
|
|
20241104,122700,45472684350,28650,28650,28650,28600,651
|
|
20241104,122600,45454063250,28650,28700,28700,28600,1433
|
|
20241104,122500,45413041800,28700,28650,28700,28600,1066
|
|
20241104,122400,45382504750,28650,28750,28750,28650,1457
|
|
20241104,122300,45340716100,28750,28700,28750,28650,836
|
|
20241104,122200,45316729800,28700,28600,28700,28600,953
|
|
20241104,122100,45289393250,28600,28650,28650,28600,279
|
|
20241104,122000,45281411100,28600,28600,28650,28600,1677
|
|
20241104,121900,45233447550,28600,28550,28650,28550,888
|
|
20241104,121800,45208067100,28600,28750,28750,28550,6247
|
|
20241104,121700,45029172100,28700,28700,28800,28650,7691
|
|
20241104,121600,44808279400,28650,28650,28700,28600,1625
|
|
20241104,121500,44761684850,28600,28650,28650,28600,410
|
|
20241104,121400,44749942300,28650,28550,28650,28550,2331
|
|
20241104,121300,44683303150,28550,28600,28650,28550,1760
|
|
20241104,121200,44632964600,28650,28600,28650,28600,412
|
|
20241104,121100,44621173800,28600,28650,28700,28600,1005
|
|
20241104,121000,44592389850,28600,28650,28650,28550,1849
|
|
20241104,120900,44539504050,28600,28700,28700,28600,2110
|
|
20241104,120800,44479109650,28700,28650,28700,28650,544
|
|
20241104,120700,44463516550,28650,28600,28700,28600,1076
|
|
20241104,120600,44432676900,28550,28600,28600,28550,673
|
|
20241104,120500,44413447550,28600,28600,28600,28550,428
|
|
20241104,120400,44401215050,28550,28500,28600,28500,764
|
|
20241104,120300,44379414300,28500,28600,28600,28500,3561
|
|
20241104,120200,44277861950,28600,28600,28650,28550,531
|
|
20241104,120100,44262684650,28600,28550,28600,28500,2331
|
|
20241104,120000,44196234700,28500,28600,28600,28500,3421
|
|
20241104,115900,44098571000,28600,28600,28650,28550,1006
|
|
20241104,115800,44069800700,28600,28650,28650,28600,1717
|
|
20241104,115700,44020673300,28650,28650,28650,28600,453
|
|
20241104,115600,44007712050,28650,28550,28650,28550,511
|
|
20241104,115500,43993107200,28600,28650,28700,28550,3531
|
|
20241104,115400,43892102550,28600,28650,28700,28550,5814
|
|
20241104,115300,43725761550,28700,28650,28700,28600,1014
|
|
20241104,115200,43696715700,28650,28600,28650,28600,3740
|
|
20241104,115100,43589722500,28650,28650,28700,28600,1103
|
|
20241104,115000,43558101600,28650,28600,28650,28550,1412
|
|
20241104,114900,43517706600,28600,28650,28700,28500,7037
|
|
20241104,114800,43316665500,28650,28700,28750,28600,5478
|
|
20241104,114700,43159768750,28700,28900,28900,28700,2561
|
|
20241104,114600,43086160800,28850,28900,28950,28650,13769
|
|
20241104,114500,42689794300,28900,29000,29000,28850,14106
|
|
20241104,114400,42281741950,28950,28850,29000,28800,18915
|
|
20241104,114300,41734839900,28850,28700,28850,28650,4856
|
|
20241104,114200,41595048950,28700,28600,28700,28600,1171
|
|
20241104,114100,41561475050,28650,28650,28700,28600,1915
|
|
20241104,114000,41506613500,28700,28700,28700,28650,229
|
|
20241104,113900,41500047750,28700,28700,28700,28650,115
|
|
20241104,113800,41496747350,28700,28700,28700,28650,47
|
|
20241104,113700,41495398550,28650,28650,28700,28600,1317
|
|
20241104,113600,41457653650,28700,28800,28800,28700,1167
|
|
20241104,113500,41424083700,28800,28750,28800,28750,870
|
|
20241104,113400,41399029850,28750,28700,28800,28650,2465
|
|
20241104,113300,41328195250,28700,28650,28700,28650,410
|
|
20241104,113200,41316428400,28650,28700,28700,28650,604
|
|
20241104,113100,41299122600,28650,28650,28700,28650,406
|
|
20241104,113000,41287479750,28650,28700,28700,28600,1726
|
|
20241104,112900,41238038350,28700,28700,28700,28650,296
|
|
20241104,112800,41229556350,28650,28650,28700,28650,542
|
|
20241104,112700,41214020900,28650,28650,28700,28600,1963
|
|
20241104,112600,41157811200,28600,28650,28650,28600,649
|
|
20241104,112500,41139244700,28650,28550,28650,28550,326
|
|
20241104,112400,41129930550,28600,28650,28650,28550,1897
|
|
20241104,112300,41075701050,28650,28650,28650,28550,1130
|
|
20241104,112200,41043382250,28650,28650,28650,28600,1344
|
|
20241104,112100,41004932800,28600,28650,28700,28600,249
|
|
20241104,112000,40997799150,28650,28700,28700,28650,1066
|
|
20241104,111900,40967249800,28700,28750,28750,28650,516
|
|
20241104,111800,40952440250,28650,28550,28750,28550,3132
|
|
20241104,111700,40862711400,28550,28600,28600,28550,478
|
|
20241104,111600,40849060450,28600,28600,28650,28550,1494
|
|
20241104,111500,40806345250,28600,28700,28700,28550,3550
|
|
20241104,111400,40704747300,28700,28650,28700,28650,346
|
|
20241104,111300,40694826100,28700,28750,28800,28600,3622
|
|
20241104,111200,40590816000,28750,28800,28800,28700,1894
|
|
20241104,111100,40536295250,28800,28700,28850,28650,8034
|
|
20241104,111000,40305149250,28700,28700,28700,28650,924
|
|
20241104,110900,40278649550,28700,28550,28700,28550,3289
|
|
20241104,110800,40184532450,28550,28550,28600,28550,683
|
|
20241104,110700,40165031950,28550,28650,28650,28550,1246
|
|
20241104,110600,40129419750,28650,28600,28650,28600,454
|
|
20241104,110500,40116430700,28650,28600,28650,28550,875
|
|
20241104,110400,40091402450,28550,28500,28600,28500,1554
|
|
20241104,110300,40047080150,28500,28450,28500,28400,1129
|
|
20241104,110200,40014944400,28450,28450,28450,28450,1306
|
|
20241104,110100,39977788700,28450,28400,28500,28400,399
|
|
20241104,110000,39966437400,28450,28400,28450,28300,2864
|
|
20241104,105900,39885224100,28400,28400,28500,28350,1924
|
|
20241104,105800,39830558700,28400,28300,28450,28250,3521
|
|
20241104,105700,39730876300,28250,28550,28550,28250,12801
|
|
20241104,105600,39367765550,28500,28550,28600,28500,920
|
|
20241104,105500,39341520250,28550,28550,28600,28500,1505
|
|
20241104,105400,39298580950,28550,28600,28600,28550,503
|
|
20241104,105300,39284217500,28550,28550,28600,28550,1177
|
|
20241104,105200,39250607300,28600,28550,28600,28550,805
|
|
20241104,105100,39227622200,28550,28550,28550,28500,954
|
|
20241104,105000,39200406050,28550,28550,28600,28500,2648
|
|
20241104,104900,39124907200,28550,28600,28600,28500,1993
|
|
20241104,104800,39067962000,28600,28650,28700,28600,2110
|
|
20241104,104700,39007514450,28600,28600,28650,28600,1932
|
|
20241104,104600,38952257650,28550,28600,28600,28550,326
|
|
20241104,104500,38942948950,28600,28550,28600,28550,342
|
|
20241104,104400,38933177000,28600,28500,28600,28450,1255
|
|
20241104,104300,38897411400,28500,28600,28600,28400,10112
|
|
20241104,104200,38609665700,28600,28550,28600,28550,2513
|
|
20241104,104100,38537828500,28600,28550,28600,28500,2499
|
|
20241104,104000,38466532050,28550,28650,28650,28450,6347
|
|
20241104,103900,38285398700,28650,28650,28750,28600,3974
|
|
20241104,103800,38171582700,28700,28650,28750,28650,1206
|
|
20241104,103700,38136984450,28650,28850,28850,28650,3124
|
|
20241104,103600,38047159300,28850,28850,29000,28800,4548
|
|
20241104,103500,37915619650,28900,29000,29000,28800,5167
|
|
20241104,103400,37766120550,29000,28750,29100,28700,16254
|
|
20241104,103300,37295857200,28750,28700,28750,28650,2788
|
|
20241104,103200,37215792500,28700,28700,28750,28650,838
|
|
20241104,103100,37191756200,28700,28700,28750,28650,1796
|
|
20241104,103000,37140216050,28700,28600,28700,28600,1593
|
|
20241104,102900,37094515500,28600,28600,28650,28550,1517
|
|
20241104,102800,37051114000,28600,28650,28650,28550,1658
|
|
20241104,102700,37003676050,28650,28650,28700,28600,964
|
|
20241104,102600,36976043700,28650,28500,28650,28500,1448
|
|
20241104,102500,36934656300,28500,28500,28500,28450,2548
|
|
20241104,102400,36862119150,28550,28500,28550,28500,620
|
|
20241104,102300,36844448900,28500,28600,28600,28500,2876
|
|
20241104,102200,36762302700,28600,28600,28700,28600,1408
|
|
20241104,102100,36721998150,28650,28650,28650,28600,1040
|
|
20241104,102000,36692239550,28600,28650,28700,28600,631
|
|
20241104,101900,36674172300,28650,28700,28700,28600,2253
|
|
20241104,101800,36609632900,28700,28600,28700,28600,2151
|
|
20241104,101700,36547996900,28650,28450,28700,28400,3681
|
|
20241104,101600,36442810450,28400,28350,28500,28350,4864
|
|
20241104,101500,36304638150,28350,28500,28500,28350,7464
|
|
20241104,101400,36092432950,28500,28500,28550,28500,3197
|
|
20241104,101300,36001315750,28550,28600,28600,28500,4470
|
|
20241104,101200,35873785050,28550,28650,28700,28550,3073
|
|
20241104,101100,35785847150,28650,28600,28700,28600,2262
|
|
20241104,101000,35721038750,28650,28800,28850,28650,3351
|
|
20241104,100900,35624727500,28800,28700,28800,28700,3113
|
|
20241104,100800,35535151600,28700,28550,28750,28500,6506
|
|
20241104,100700,35348982150,28600,28600,28650,28600,2199
|
|
20241104,100600,35286048750,28600,28750,28750,28600,3085
|
|
20241104,100500,35197712900,28750,28700,28750,28650,2628
|
|
20241104,100400,35122229100,28700,28650,28700,28600,1514
|
|
20241104,100300,35078815250,28650,28550,28700,28500,3873
|
|
20241104,100200,34968201500,28550,28750,28750,28500,16454
|
|
20241104,100100,34497259350,28750,28800,28850,28750,2010
|
|
20241104,100000,34439433450,28750,28850,28900,28750,10328
|
|
20241104,095900,34141967200,28900,28850,28950,28850,4228
|
|
20241104,095800,34019843850,28900,29050,29050,28800,19495
|
|
20241104,095700,33455888600,29050,28750,29050,28700,17365
|
|
20241104,095600,32953500650,28750,28700,28750,28650,1424
|
|
20241104,095500,32912586350,28700,28800,28800,28600,4643
|
|
20241104,095400,32779313650,28800,28750,28850,28700,4763
|
|
20241104,095300,32642135450,28700,28900,28900,28700,7504
|
|
20241104,095200,32426086450,28850,28650,28950,28600,19937
|
|
20241104,095100,31851403650,28650,28650,28750,28600,4091
|
|
20241104,095000,31734210600,28600,28550,28700,28500,4837
|
|
20241104,094900,31595520600,28550,28600,28650,28400,7465
|
|
20241104,094800,31382647200,28600,28700,28750,28600,2861
|
|
20241104,094700,31300604800,28750,28550,28750,28550,6603
|
|
20241104,094600,31111525950,28600,28600,28650,28550,6946
|
|
20241104,094500,30912755450,28650,28650,28700,28600,6790
|
|
20241104,094400,30718289200,28700,28450,28750,28400,13085
|
|
20241104,094300,30343621200,28450,28350,28450,28300,4150
|
|
20241104,094200,30225801300,28300,28150,28350,28150,3629
|
|
20241104,094100,30123449900,28150,28300,28350,28150,4185
|
|
20241104,094000,30005315350,28250,28150,28300,28150,3387
|
|
20241104,093900,29909706500,28150,28250,28250,28000,19937
|
|
20241104,093800,29349398350,28250,28450,28550,28200,11711
|
|
20241104,093700,29017532300,28550,28750,28800,28300,20329
|
|
20241104,093600,28435333150,28800,28550,28800,28550,16396
|
|
20241104,093500,27965106200,28600,28650,28750,28450,26784
|
|
20241104,093400,27198381800,28650,28400,28750,28350,17754
|
|
20241104,093300,26690548600,28450,28400,28700,28250,47128
|
|
20241104,093200,25345738400,28400,28300,28600,28150,23004
|
|
20241104,093100,24692222100,28300,28250,28350,28200,9050
|
|
20241104,093000,24436335650,28250,28000,28350,27950,13272
|
|
20241104,092900,24063179950,28000,28250,28300,27850,37486
|
|
20241104,092800,23013368400,28250,28150,28300,28150,11957
|
|
20241104,092700,22676107000,28150,28450,28500,28100,26108
|
|
20241104,092600,21937679400,28450,28400,28650,28350,20277
|
|
20241104,092500,21359688200,28400,28600,28600,28300,38290
|
|
20241104,092400,20271846600,28550,28900,28900,28500,33901
|
|
20241104,092300,19300498700,28900,29100,29400,28500,83872
|
|
20241104,092200,16876920450,29100,29400,29700,28850,137285
|
|
20241104,092100,12834734800,29400,28400,29700,28350,164295
|
|
20241104,092000,8027624000,28400,28600,28600,28400,9024
|
|
20241104,091900,7770921300,28550,28700,28750,28550,6255
|
|
20241104,091800,7591917100,28700,28650,28800,28600,9938
|
|
20241104,091700,7306516650,28700,28650,28700,28600,5471
|
|
20241104,091600,7149820200,28650,28550,28650,28450,6795
|
|
20241104,091500,6955593500,28550,28650,28700,28350,11755
|
|
20241104,091400,6620562000,28700,28750,28750,28650,7589
|
|
20241104,091300,6402813450,28800,28600,28800,28550,14577
|
|
20241104,091200,5984313800,28550,28700,28750,28500,7451
|
|
20241104,091100,5771104500,28700,28500,28800,28500,18311
|
|
20241104,091000,5246124300,28450,28400,28500,28300,4721
|
|
20241104,090900,5112044200,28400,28400,28650,28400,14369
|
|
20241104,090800,4702360250,28400,28550,28600,28400,11690
|
|
20241104,090700,4369171700,28600,28150,28600,27950,16827
|
|
20241104,090600,3891940150,28150,28400,28400,28100,7563
|
|
20241104,090500,3678431100,28350,28050,28500,28050,13558
|
|
20241104,090400,3294666100,28050,27850,28050,27850,8790
|
|
20241104,090300,3049127350,27850,28050,28150,27800,20711
|
|
20241104,090200,2470442500,28000,28200,28300,27950,15219
|
|
20241104,090100,2042274200,28200,27900,28500,27800,34877
|
|
20241104,090000,1055069250,27950,27950,28050,27800,37432
|