762 lines
41 KiB
CSV
762 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,213900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,213800,24154311450,27300,27300,27300,27300,0
|
|
20241105,213700,24154311450,27300,27300,27300,27300,0
|
|
20241105,213600,24154311450,27300,27300,27300,27300,0
|
|
20241105,213500,24154311450,27300,27300,27300,27300,0
|
|
20241105,213400,24154311450,27300,27300,27300,27300,0
|
|
20241105,213300,24154311450,27300,27300,27300,27300,0
|
|
20241105,213200,24154311450,27300,27300,27300,27300,0
|
|
20241105,213100,24154311450,27300,27300,27300,27300,0
|
|
20241105,213000,24154311450,27300,27300,27300,27300,0
|
|
20241105,212900,24154311450,27300,27300,27300,27300,0
|
|
20241105,212800,24154311450,27300,27300,27300,27300,0
|
|
20241105,212700,24154311450,27300,27300,27300,27300,0
|
|
20241105,212600,24154311450,27300,27300,27300,27300,0
|
|
20241105,212500,24154311450,27300,27300,27300,27300,0
|
|
20241105,212400,24154311450,27300,27300,27300,27300,0
|
|
20241105,212300,24154311450,27300,27300,27300,27300,0
|
|
20241105,212200,24154311450,27300,27300,27300,27300,0
|
|
20241105,212100,24154311450,27300,27300,27300,27300,0
|
|
20241105,212000,24154311450,27300,27300,27300,27300,0
|
|
20241105,211900,24154311450,27300,27300,27300,27300,0
|
|
20241105,211800,24154311450,27300,27300,27300,27300,0
|
|
20241105,211700,24154311450,27300,27300,27300,27300,0
|
|
20241105,211600,24154311450,27300,27300,27300,27300,0
|
|
20241105,211500,24154311450,27300,27300,27300,27300,0
|
|
20241105,211400,24154311450,27300,27300,27300,27300,0
|
|
20241105,211300,24154311450,27300,27300,27300,27300,0
|
|
20241105,211200,24154311450,27300,27300,27300,27300,0
|
|
20241105,211100,24154311450,27300,27300,27300,27300,0
|
|
20241105,211000,24154311450,27300,27300,27300,27300,0
|
|
20241105,210900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,210800,24154311450,27300,27300,27300,27300,0
|
|
20241105,210700,24154311450,27300,27300,27300,27300,0
|
|
20241105,210600,24154311450,27300,27300,27300,27300,0
|
|
20241105,210500,24154311450,27300,27300,27300,27300,0
|
|
20241105,210400,24154311450,27300,27300,27300,27300,0
|
|
20241105,210300,24154311450,27300,27300,27300,27300,0
|
|
20241105,210200,24154311450,27300,27300,27300,27300,0
|
|
20241105,210100,24154311450,27300,27300,27300,27300,0
|
|
20241105,210000,24154311450,27300,27300,27300,27300,0
|
|
20241105,205900,24154311450,27300,27300,27300,27300,0
|
|
20241105,205800,24154311450,27300,27300,27300,27300,0
|
|
20241105,205700,24154311450,27300,27300,27300,27300,0
|
|
20241105,205600,24154311450,27300,27300,27300,27300,0
|
|
20241105,205500,24154311450,27300,27300,27300,27300,0
|
|
20241105,205400,24154311450,27300,27300,27300,27300,0
|
|
20241105,205300,24154311450,27300,27300,27300,27300,0
|
|
20241105,205200,24154311450,27300,27300,27300,27300,0
|
|
20241105,205100,24154311450,27300,27300,27300,27300,0
|
|
20241105,205000,24154311450,27300,27300,27300,27300,0
|
|
20241105,204900,24154311450,27300,27300,27300,27300,0
|
|
20241105,204800,24154311450,27300,27300,27300,27300,0
|
|
20241105,204700,24154311450,27300,27300,27300,27300,0
|
|
20241105,204600,24154311450,27300,27300,27300,27300,0
|
|
20241105,204500,24154311450,27300,27300,27300,27300,0
|
|
20241105,204400,24154311450,27300,27300,27300,27300,0
|
|
20241105,204300,24154311450,27300,27300,27300,27300,0
|
|
20241105,204200,24154311450,27300,27300,27300,27300,0
|
|
20241105,204100,24154311450,27300,27300,27300,27300,0
|
|
20241105,204000,24154311450,27300,27300,27300,27300,0
|
|
20241105,203900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,203800,24154311450,27300,27300,27300,27300,0
|
|
20241105,203700,24154311450,27300,27300,27300,27300,0
|
|
20241105,203600,24154311450,27300,27300,27300,27300,0
|
|
20241105,203500,24154311450,27300,27300,27300,27300,0
|
|
20241105,203400,24154311450,27300,27300,27300,27300,0
|
|
20241105,203300,24154311450,27300,27300,27300,27300,0
|
|
20241105,203200,24154311450,27300,27300,27300,27300,0
|
|
20241105,203100,24154311450,27300,27300,27300,27300,0
|
|
20241105,203000,24154311450,27300,27300,27300,27300,0
|
|
20241105,202900,24154311450,27300,27300,27300,27300,0
|
|
20241105,202800,24154311450,27300,27300,27300,27300,0
|
|
20241105,202700,24154311450,27300,27300,27300,27300,0
|
|
20241105,202600,24154311450,27300,27300,27300,27300,0
|
|
20241105,202500,24154311450,27300,27300,27300,27300,0
|
|
20241105,202400,24154311450,27300,27300,27300,27300,0
|
|
20241105,202300,24154311450,27300,27300,27300,27300,0
|
|
20241105,202200,24154311450,27300,27300,27300,27300,0
|
|
20241105,202100,24154311450,27300,27300,27300,27300,0
|
|
20241105,202000,24154311450,27300,27300,27300,27300,0
|
|
20241105,201900,24154311450,27300,27300,27300,27300,0
|
|
20241105,201800,24154311450,27300,27300,27300,27300,0
|
|
20241105,201700,24154311450,27300,27300,27300,27300,0
|
|
20241105,201600,24154311450,27300,27300,27300,27300,0
|
|
20241105,201500,24154311450,27300,27300,27300,27300,0
|
|
20241105,201400,24154311450,27300,27300,27300,27300,0
|
|
20241105,201300,24154311450,27300,27300,27300,27300,0
|
|
20241105,201200,24154311450,27300,27300,27300,27300,0
|
|
20241105,201100,24154311450,27300,27300,27300,27300,0
|
|
20241105,201000,24154311450,27300,27300,27300,27300,0
|
|
20241105,200900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,200800,24154311450,27300,27300,27300,27300,0
|
|
20241105,200700,24154311450,27300,27300,27300,27300,0
|
|
20241105,200600,24154311450,27300,27300,27300,27300,0
|
|
20241105,200500,24154311450,27300,27300,27300,27300,0
|
|
20241105,200400,24154311450,27300,27300,27300,27300,0
|
|
20241105,200300,24154311450,27300,27300,27300,27300,0
|
|
20241105,200200,24154311450,27300,27300,27300,27300,0
|
|
20241105,200100,24154311450,27300,27300,27300,27300,0
|
|
20241105,200000,24154311450,27300,27300,27300,27300,0
|
|
20241105,195900,24154311450,27300,27300,27300,27300,0
|
|
20241105,195800,24154311450,27300,27300,27300,27300,0
|
|
20241105,195700,24154311450,27300,27300,27300,27300,0
|
|
20241105,195600,24154311450,27300,27300,27300,27300,0
|
|
20241105,195500,24154311450,27300,27300,27300,27300,0
|
|
20241105,195400,24154311450,27300,27300,27300,27300,0
|
|
20241105,195300,24154311450,27300,27300,27300,27300,0
|
|
20241105,195200,24154311450,27300,27300,27300,27300,0
|
|
20241105,195100,24154311450,27300,27300,27300,27300,0
|
|
20241105,195000,24154311450,27300,27300,27300,27300,0
|
|
20241105,194900,24154311450,27300,27300,27300,27300,0
|
|
20241105,194800,24154311450,27300,27300,27300,27300,0
|
|
20241105,194700,24154311450,27300,27300,27300,27300,0
|
|
20241105,194600,24154311450,27300,27300,27300,27300,0
|
|
20241105,194500,24154311450,27300,27300,27300,27300,0
|
|
20241105,194400,24154311450,27300,27300,27300,27300,0
|
|
20241105,194300,24154311450,27300,27300,27300,27300,0
|
|
20241105,194200,24154311450,27300,27300,27300,27300,0
|
|
20241105,194100,24154311450,27300,27300,27300,27300,0
|
|
20241105,194000,24154311450,27300,27300,27300,27300,0
|
|
20241105,193900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,193800,24154311450,27300,27300,27300,27300,0
|
|
20241105,193700,24154311450,27300,27300,27300,27300,0
|
|
20241105,193600,24154311450,27300,27300,27300,27300,0
|
|
20241105,193500,24154311450,27300,27300,27300,27300,0
|
|
20241105,193400,24154311450,27300,27300,27300,27300,0
|
|
20241105,193300,24154311450,27300,27300,27300,27300,0
|
|
20241105,193200,24154311450,27300,27300,27300,27300,0
|
|
20241105,193100,24154311450,27300,27300,27300,27300,0
|
|
20241105,193000,24154311450,27300,27300,27300,27300,0
|
|
20241105,192900,24154311450,27300,27300,27300,27300,0
|
|
20241105,192800,24154311450,27300,27300,27300,27300,0
|
|
20241105,192700,24154311450,27300,27300,27300,27300,0
|
|
20241105,192600,24154311450,27300,27300,27300,27300,0
|
|
20241105,192500,24154311450,27300,27300,27300,27300,0
|
|
20241105,192400,24154311450,27300,27300,27300,27300,0
|
|
20241105,192300,24154311450,27300,27300,27300,27300,0
|
|
20241105,192200,24154311450,27300,27300,27300,27300,0
|
|
20241105,192100,24154311450,27300,27300,27300,27300,0
|
|
20241105,192000,24154311450,27300,27300,27300,27300,0
|
|
20241105,191900,24154311450,27300,27300,27300,27300,0
|
|
20241105,191800,24154311450,27300,27300,27300,27300,0
|
|
20241105,191700,24154311450,27300,27300,27300,27300,0
|
|
20241105,191600,24154311450,27300,27300,27300,27300,0
|
|
20241105,191500,24154311450,27300,27300,27300,27300,0
|
|
20241105,191400,24154311450,27300,27300,27300,27300,0
|
|
20241105,191300,24154311450,27300,27300,27300,27300,0
|
|
20241105,191200,24154311450,27300,27300,27300,27300,0
|
|
20241105,191100,24154311450,27300,27300,27300,27300,0
|
|
20241105,191000,24154311450,27300,27300,27300,27300,0
|
|
20241105,190900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,190800,24154311450,27300,27300,27300,27300,0
|
|
20241105,190700,24154311450,27300,27300,27300,27300,0
|
|
20241105,190600,24154311450,27300,27300,27300,27300,0
|
|
20241105,190500,24154311450,27300,27300,27300,27300,0
|
|
20241105,190400,24154311450,27300,27300,27300,27300,0
|
|
20241105,190300,24154311450,27300,27300,27300,27300,0
|
|
20241105,190200,24154311450,27300,27300,27300,27300,0
|
|
20241105,190100,24154311450,27300,27300,27300,27300,0
|
|
20241105,190000,24154311450,27300,27300,27300,27300,0
|
|
20241105,185900,24154311450,27300,27300,27300,27300,0
|
|
20241105,185800,24154311450,27300,27300,27300,27300,0
|
|
20241105,185700,24154311450,27300,27300,27300,27300,0
|
|
20241105,185600,24154311450,27300,27300,27300,27300,0
|
|
20241105,185500,24154311450,27300,27300,27300,27300,0
|
|
20241105,185400,24154311450,27300,27300,27300,27300,0
|
|
20241105,185300,24154311450,27300,27300,27300,27300,0
|
|
20241105,185200,24154311450,27300,27300,27300,27300,0
|
|
20241105,185100,24154311450,27300,27300,27300,27300,0
|
|
20241105,185000,24154311450,27300,27300,27300,27300,0
|
|
20241105,184900,24154311450,27300,27300,27300,27300,0
|
|
20241105,184800,24154311450,27300,27300,27300,27300,0
|
|
20241105,184700,24154311450,27300,27300,27300,27300,0
|
|
20241105,184600,24154311450,27300,27300,27300,27300,0
|
|
20241105,184500,24154311450,27300,27300,27300,27300,0
|
|
20241105,184400,24154311450,27300,27300,27300,27300,0
|
|
20241105,184300,24154311450,27300,27300,27300,27300,0
|
|
20241105,184200,24154311450,27300,27300,27300,27300,0
|
|
20241105,184100,24154311450,27300,27300,27300,27300,0
|
|
20241105,184000,24154311450,27300,27300,27300,27300,0
|
|
20241105,183900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,183800,24154311450,27300,27300,27300,27300,0
|
|
20241105,183700,24154311450,27300,27300,27300,27300,0
|
|
20241105,183600,24154311450,27300,27300,27300,27300,0
|
|
20241105,183500,24154311450,27300,27300,27300,27300,0
|
|
20241105,183400,24154311450,27300,27300,27300,27300,0
|
|
20241105,183300,24154311450,27300,27300,27300,27300,0
|
|
20241105,183200,24154311450,27300,27300,27300,27300,0
|
|
20241105,183100,24154311450,27300,27300,27300,27300,0
|
|
20241105,183000,24154311450,27300,27300,27300,27300,0
|
|
20241105,182900,24154311450,27300,27300,27300,27300,0
|
|
20241105,182800,24154311450,27300,27300,27300,27300,0
|
|
20241105,182700,24154311450,27300,27300,27300,27300,0
|
|
20241105,182600,24154311450,27300,27300,27300,27300,0
|
|
20241105,182500,24154311450,27300,27300,27300,27300,0
|
|
20241105,182400,24154311450,27300,27300,27300,27300,0
|
|
20241105,182300,24154311450,27300,27300,27300,27300,0
|
|
20241105,182200,24154311450,27300,27300,27300,27300,0
|
|
20241105,182100,24154311450,27300,27300,27300,27300,0
|
|
20241105,182000,24154311450,27300,27300,27300,27300,0
|
|
20241105,181900,24154311450,27300,27300,27300,27300,0
|
|
20241105,181800,24154311450,27300,27300,27300,27300,0
|
|
20241105,181700,24154311450,27300,27300,27300,27300,0
|
|
20241105,181600,24154311450,27300,27300,27300,27300,0
|
|
20241105,181500,24154311450,27300,27300,27300,27300,0
|
|
20241105,181400,24154311450,27300,27300,27300,27300,0
|
|
20241105,181300,24154311450,27300,27300,27300,27300,0
|
|
20241105,181200,24154311450,27300,27300,27300,27300,0
|
|
20241105,181100,24154311450,27300,27300,27300,27300,0
|
|
20241105,181000,24154311450,27300,27300,27300,27300,0
|
|
20241105,180900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,180800,24154311450,27300,27300,27300,27300,0
|
|
20241105,180700,24154311450,27300,27300,27300,27300,0
|
|
20241105,180600,24154311450,27300,27300,27300,27300,0
|
|
20241105,180500,24154311450,27300,27300,27300,27300,0
|
|
20241105,180400,24154311450,27300,27300,27300,27300,0
|
|
20241105,180300,24154311450,27300,27300,27300,27300,0
|
|
20241105,180200,24154311450,27300,27300,27300,27300,0
|
|
20241105,180100,24154311450,27300,27300,27300,27300,0
|
|
20241105,180000,24154311450,27300,27300,27300,27300,0
|
|
20241105,175900,24154311450,27300,27300,27300,27300,0
|
|
20241105,175800,24154311450,27300,27300,27300,27300,0
|
|
20241105,175700,24154311450,27300,27300,27300,27300,0
|
|
20241105,175600,24154311450,27300,27300,27300,27300,0
|
|
20241105,175500,24154311450,27300,27300,27300,27300,0
|
|
20241105,175400,24154311450,27300,27300,27300,27300,0
|
|
20241105,175300,24154311450,27300,27300,27300,27300,0
|
|
20241105,175200,24154311450,27300,27300,27300,27300,0
|
|
20241105,175100,24154311450,27300,27300,27300,27300,0
|
|
20241105,175000,24154311450,27300,27300,27300,27300,0
|
|
20241105,174900,24154311450,27300,27300,27300,27300,0
|
|
20241105,174800,24154311450,27300,27300,27300,27300,0
|
|
20241105,174700,24154311450,27300,27300,27300,27300,0
|
|
20241105,174600,24154311450,27300,27300,27300,27300,0
|
|
20241105,174500,24154311450,27300,27300,27300,27300,0
|
|
20241105,174400,24154311450,27300,27300,27300,27300,0
|
|
20241105,174300,24154311450,27300,27300,27300,27300,0
|
|
20241105,174200,24154311450,27300,27300,27300,27300,0
|
|
20241105,174100,24154311450,27300,27300,27300,27300,0
|
|
20241105,174000,24154311450,27300,27300,27300,27300,0
|
|
20241105,173900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,173800,24154311450,27300,27300,27300,27300,0
|
|
20241105,173700,24154311450,27300,27300,27300,27300,0
|
|
20241105,173600,24154311450,27300,27300,27300,27300,0
|
|
20241105,173500,24154311450,27300,27300,27300,27300,0
|
|
20241105,173400,24154311450,27300,27300,27300,27300,0
|
|
20241105,173300,24154311450,27300,27300,27300,27300,0
|
|
20241105,173200,24154311450,27300,27300,27300,27300,0
|
|
20241105,173100,24154311450,27300,27300,27300,27300,0
|
|
20241105,173000,24154311450,27300,27300,27300,27300,0
|
|
20241105,172900,24154311450,27300,27300,27300,27300,0
|
|
20241105,172800,24154311450,27300,27300,27300,27300,0
|
|
20241105,172700,24154311450,27300,27300,27300,27300,0
|
|
20241105,172600,24154311450,27300,27300,27300,27300,0
|
|
20241105,172500,24154311450,27300,27300,27300,27300,0
|
|
20241105,172400,24154311450,27300,27300,27300,27300,0
|
|
20241105,172300,24154311450,27300,27300,27300,27300,0
|
|
20241105,172200,24154311450,27300,27300,27300,27300,0
|
|
20241105,172100,24154311450,27300,27300,27300,27300,0
|
|
20241105,172000,24154311450,27300,27300,27300,27300,0
|
|
20241105,171900,24154311450,27300,27300,27300,27300,0
|
|
20241105,171800,24154311450,27300,27300,27300,27300,0
|
|
20241105,171700,24154311450,27300,27300,27300,27300,0
|
|
20241105,171600,24154311450,27300,27300,27300,27300,0
|
|
20241105,171500,24154311450,27300,27300,27300,27300,0
|
|
20241105,171400,24154311450,27300,27300,27300,27300,0
|
|
20241105,171300,24154311450,27300,27300,27300,27300,0
|
|
20241105,171200,24154311450,27300,27300,27300,27300,0
|
|
20241105,171100,24154311450,27300,27300,27300,27300,0
|
|
20241105,171000,24154311450,27300,27300,27300,27300,0
|
|
20241105,170900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,170800,24154311450,27300,27300,27300,27300,0
|
|
20241105,170700,24154311450,27300,27300,27300,27300,0
|
|
20241105,170600,24154311450,27300,27300,27300,27300,0
|
|
20241105,170500,24154311450,27300,27300,27300,27300,0
|
|
20241105,170400,24154311450,27300,27300,27300,27300,0
|
|
20241105,170300,24154311450,27300,27300,27300,27300,0
|
|
20241105,170200,24154311450,27300,27300,27300,27300,0
|
|
20241105,170100,24154311450,27300,27300,27300,27300,0
|
|
20241105,170000,24154311450,27300,27300,27300,27300,0
|
|
20241105,165900,24154311450,27300,27300,27300,27300,0
|
|
20241105,165800,24154311450,27300,27300,27300,27300,0
|
|
20241105,165700,24154311450,27300,27300,27300,27300,0
|
|
20241105,165600,24154311450,27300,27300,27300,27300,0
|
|
20241105,165500,24154311450,27300,27300,27300,27300,0
|
|
20241105,165400,24154311450,27300,27300,27300,27300,0
|
|
20241105,165300,24154311450,27300,27300,27300,27300,0
|
|
20241105,165200,24154311450,27300,27300,27300,27300,0
|
|
20241105,165100,24154311450,27300,27300,27300,27300,0
|
|
20241105,165000,24154311450,27300,27300,27300,27300,0
|
|
20241105,164900,24154311450,27300,27300,27300,27300,0
|
|
20241105,164800,24154311450,27300,27300,27300,27300,0
|
|
20241105,164700,24154311450,27300,27300,27300,27300,0
|
|
20241105,164600,24154311450,27300,27300,27300,27300,0
|
|
20241105,164500,24154311450,27300,27300,27300,27300,0
|
|
20241105,164400,24154311450,27300,27300,27300,27300,0
|
|
20241105,164300,24154311450,27300,27300,27300,27300,0
|
|
20241105,164200,24154311450,27300,27300,27300,27300,0
|
|
20241105,164100,24154311450,27300,27300,27300,27300,0
|
|
20241105,164000,24154311450,27300,27300,27300,27300,0
|
|
20241105,163900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,163800,24154311450,27300,27300,27300,27300,0
|
|
20241105,163700,24154311450,27300,27300,27300,27300,0
|
|
20241105,163600,24154311450,27300,27300,27300,27300,0
|
|
20241105,163500,24154311450,27300,27300,27300,27300,0
|
|
20241105,163400,24154311450,27300,27300,27300,27300,0
|
|
20241105,163300,24154311450,27300,27300,27300,27300,0
|
|
20241105,163200,24154311450,27300,27300,27300,27300,0
|
|
20241105,163100,24154311450,27300,27300,27300,27300,0
|
|
20241105,163000,24154311450,27300,27300,27300,27300,0
|
|
20241105,162900,24154311450,27300,27300,27300,27300,0
|
|
20241105,162800,24154311450,27300,27300,27300,27300,0
|
|
20241105,162700,24154311450,27300,27300,27300,27300,0
|
|
20241105,162600,24154311450,27300,27300,27300,27300,0
|
|
20241105,162500,24154311450,27300,27300,27300,27300,0
|
|
20241105,162400,24154311450,27300,27300,27300,27300,0
|
|
20241105,162300,24154311450,27300,27300,27300,27300,0
|
|
20241105,162200,24154311450,27300,27300,27300,27300,0
|
|
20241105,162100,24154311450,27300,27300,27300,27300,0
|
|
20241105,162000,24154311450,27300,27300,27300,27300,0
|
|
20241105,161900,24154311450,27300,27300,27300,27300,0
|
|
20241105,161800,24154311450,27300,27300,27300,27300,0
|
|
20241105,161700,24154311450,27300,27300,27300,27300,0
|
|
20241105,161600,24154311450,27300,27300,27300,27300,0
|
|
20241105,161500,24154311450,27300,27300,27300,27300,0
|
|
20241105,161400,24154311450,27300,27300,27300,27300,0
|
|
20241105,161300,24154311450,27300,27300,27300,27300,0
|
|
20241105,161200,24154311450,27300,27300,27300,27300,0
|
|
20241105,161100,24154311450,27300,27300,27300,27300,0
|
|
20241105,161000,24154311450,27300,27300,27300,27300,0
|
|
20241105,160900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,160800,24154311450,27300,27300,27300,27300,0
|
|
20241105,160700,24154311450,27300,27300,27300,27300,0
|
|
20241105,160600,24154311450,27300,27300,27300,27300,0
|
|
20241105,160500,24154311450,27300,27300,27300,27300,0
|
|
20241105,160400,24154311450,27300,27300,27300,27300,0
|
|
20241105,160300,24154311450,27300,27300,27300,27300,0
|
|
20241105,160200,24154311450,27300,27300,27300,27300,0
|
|
20241105,160100,24154311450,27300,27300,27300,27300,0
|
|
20241105,160000,24154311450,27300,27300,27300,27300,0
|
|
20241105,155900,24154311450,27300,27300,27300,27300,0
|
|
20241105,155800,24154311450,27300,27300,27300,27300,0
|
|
20241105,155700,24154311450,27300,27300,27300,27300,0
|
|
20241105,155600,24154311450,27300,27300,27300,27300,0
|
|
20241105,155500,24154311450,27300,27300,27300,27300,0
|
|
20241105,155400,24154311450,27300,27300,27300,27300,0
|
|
20241105,155300,24154311450,27300,27300,27300,27300,0
|
|
20241105,155200,24154311450,27300,27300,27300,27300,0
|
|
20241105,155100,24154311450,27300,27300,27300,27300,0
|
|
20241105,155000,24154311450,27300,27300,27300,27300,0
|
|
20241105,154900,24154311450,27300,27300,27300,27300,0
|
|
20241105,154800,24154311450,27300,27300,27300,27300,0
|
|
20241105,154700,24154311450,27300,27300,27300,27300,0
|
|
20241105,154600,24154311450,27300,27300,27300,27300,0
|
|
20241105,154500,24154311450,27300,27300,27300,27300,0
|
|
20241105,154400,24154311450,27300,27300,27300,27300,0
|
|
20241105,154300,24154311450,27300,27300,27300,27300,0
|
|
20241105,154200,24154311450,27300,27300,27300,27300,0
|
|
20241105,154100,24154311450,27300,27300,27300,27300,0
|
|
20241105,154000,24154311450,27300,27300,27300,27300,0
|
|
20241105,153900,24154311450,27300,27300,27300,27300,16877
|
|
20241105,153800,24154311450,27300,27300,27300,27300,0
|
|
20241105,153700,24154311450,27300,27300,27300,27300,0
|
|
20241105,153600,24154311450,27300,27300,27300,27300,0
|
|
20241105,153500,24154311450,27300,27300,27300,27300,0
|
|
20241105,153400,24154311450,27300,27300,27300,27300,0
|
|
20241105,153300,24154311450,27300,27300,27300,27300,0
|
|
20241105,153200,24154311450,27300,27300,27300,27300,0
|
|
20241105,153100,24154311450,27300,27300,27300,27300,0
|
|
20241105,153000,24154311450,27300,27300,27300,27300,16877
|
|
20241105,152900,23693569350,27250,27250,27250,27250,0
|
|
20241105,152800,23693569350,27250,27250,27250,27250,0
|
|
20241105,152700,23693569350,27250,27250,27250,27250,0
|
|
20241105,152600,23693569350,27250,27250,27250,27250,0
|
|
20241105,152500,23693569350,27250,27250,27250,27250,0
|
|
20241105,152400,23693569350,27250,27250,27250,27250,0
|
|
20241105,152300,23693569350,27250,27250,27250,27250,0
|
|
20241105,152200,23693569350,27250,27250,27250,27250,0
|
|
20241105,152100,23693569350,27250,27250,27250,27250,0
|
|
20241105,152000,23693569350,27250,27250,27250,27250,0
|
|
20241105,151900,23693569350,27250,27350,27350,27200,6932
|
|
20241105,151800,23504659300,27350,27400,27400,27250,5744
|
|
20241105,151700,23347843400,27400,27450,27450,27350,1640
|
|
20241105,151600,23302896750,27400,27450,27500,27400,2047
|
|
20241105,151500,23246753350,27500,27400,27500,27400,2791
|
|
20241105,151400,23170137300,27400,27350,27450,27350,835
|
|
20241105,151300,23147267050,27350,27450,27500,27350,4090
|
|
20241105,151200,23035245700,27450,27450,27500,27400,1043
|
|
20241105,151100,23006630050,27450,27500,27500,27450,2547
|
|
20241105,151000,22936662100,27500,27450,27500,27400,1807
|
|
20241105,150900,22887034800,27500,27500,27550,27450,2324
|
|
20241105,150800,22823125650,27550,27550,27550,27500,1546
|
|
20241105,150700,22780577600,27500,27500,27550,27500,1440
|
|
20241105,150600,22740949250,27550,27500,27550,27500,2046
|
|
20241105,150500,22684640350,27550,27400,27550,27400,5754
|
|
20241105,150400,22526426200,27400,27450,27450,27400,1213
|
|
20241105,150300,22493156400,27400,27500,27500,27400,1928
|
|
20241105,150200,22440234500,27450,27550,27600,27450,3242
|
|
20241105,150100,22351025350,27600,27600,27600,27500,1662
|
|
20241105,150000,22305208200,27550,27650,27650,27550,3010
|
|
20241105,145900,22222169300,27650,27500,27650,27500,4542
|
|
20241105,145800,22096840550,27550,27500,27550,27450,1875
|
|
20241105,145700,22045297200,27500,27400,27500,27350,2572
|
|
20241105,145600,21974734300,27400,27350,27500,27350,2875
|
|
20241105,145500,21895929900,27400,27400,27400,27350,1525
|
|
20241105,145400,21854210650,27350,27350,27400,27350,1833
|
|
20241105,145300,21804010900,27350,27250,27350,27250,822
|
|
20241105,145200,21781552050,27250,27250,27300,27250,113
|
|
20241105,145100,21778469050,27250,27250,27300,27250,140
|
|
20241105,145000,21774652700,27250,27250,27250,27250,361
|
|
20241105,144900,21764815450,27250,27200,27300,27200,623
|
|
20241105,144800,21747844000,27200,27200,27250,27150,463
|
|
20241105,144700,21735257300,27200,27150,27200,27150,706
|
|
20241105,144600,21716065450,27200,27150,27200,27150,1058
|
|
20241105,144500,21687340650,27150,27150,27200,27150,620
|
|
20241105,144400,21670502550,27150,27150,27200,27150,706
|
|
20241105,144300,21651313700,27150,27150,27200,27100,1695
|
|
20241105,144200,21605320300,27200,27150,27200,27150,247
|
|
20241105,144100,21598613000,27200,27150,27200,27150,1094
|
|
20241105,144000,21568899950,27200,27150,27200,27150,201
|
|
20241105,143900,21563437950,27150,27200,27250,27150,431
|
|
20241105,143800,21551715900,27200,27150,27200,27150,171
|
|
20241105,143700,21547065200,27200,27200,27200,27150,312
|
|
20241105,143600,21538593300,27200,27250,27250,27150,556
|
|
20241105,143500,21523489400,27200,27200,27250,27200,493
|
|
20241105,143400,21510079650,27200,27100,27200,27100,1997
|
|
20241105,143300,21455834000,27150,27150,27150,27100,118
|
|
20241105,143200,21452632150,27150,27100,27150,27100,159
|
|
20241105,143100,21448322200,27100,27000,27100,27000,280
|
|
20241105,143000,21440739650,27000,26950,27050,26950,1299
|
|
20241105,142900,21405713900,26950,27100,27100,26900,12962
|
|
20241105,142800,21056217600,27050,27000,27050,27000,1342
|
|
20241105,142700,21019934800,27000,27000,27050,27000,1180
|
|
20241105,142600,20988072950,27000,27050,27050,27000,2495
|
|
20241105,142500,20920702600,27000,27050,27100,27000,3148
|
|
20241105,142400,20835657300,27050,27100,27100,27050,2502
|
|
20241105,142300,20767974000,27050,27100,27150,27050,3690
|
|
20241105,142200,20667979450,27100,27150,27150,27100,1361
|
|
20241105,142100,20631074850,27150,27150,27200,27100,336
|
|
20241105,142000,20621950800,27150,27250,27250,27100,3147
|
|
20241105,141900,20536565850,27250,27150,27250,27150,273
|
|
20241105,141800,20529141850,27200,27150,27250,27100,2695
|
|
20241105,141700,20456019450,27100,27200,27250,27100,3743
|
|
20241105,141600,20354314950,27250,27200,27250,27200,1333
|
|
20241105,141500,20318045050,27250,27300,27300,27250,1180
|
|
20241105,141400,20285885000,27300,27300,27350,27300,3405
|
|
20241105,141300,20192873300,27300,27400,27400,27300,344
|
|
20241105,141200,20183474000,27350,27350,27400,27350,336
|
|
20241105,141100,20174276250,27400,27350,27400,27350,558
|
|
20241105,141000,20159011700,27350,27350,27400,27300,871
|
|
20241105,140900,20135214800,27350,27400,27400,27350,621
|
|
20241105,140800,20118226050,27350,27350,27450,27350,519
|
|
20241105,140700,20104027850,27400,27350,27400,27300,894
|
|
20241105,140600,20079592600,27350,27350,27350,27300,531
|
|
20241105,140500,20065071250,27350,27250,27350,27250,882
|
|
20241105,140400,20040999050,27250,27350,27400,27250,4118
|
|
20241105,140300,19928600200,27350,27450,27450,27350,3127
|
|
20241105,140200,19842947300,27400,27500,27500,27400,2324
|
|
20241105,140100,19779175050,27500,27500,27600,27450,2217
|
|
20241105,140000,19718165850,27500,27600,27650,27500,709
|
|
20241105,135900,19698627950,27600,27600,27650,27500,1542
|
|
20241105,135800,19656163400,27600,27550,27600,27550,702
|
|
20241105,135700,19636820250,27550,27600,27650,27550,221
|
|
20241105,135600,19630720950,27600,27600,27650,27600,513
|
|
20241105,135500,19616561100,27650,27550,27650,27550,533
|
|
20241105,135400,19601844450,27600,27600,27650,27600,2395
|
|
20241105,135300,19535669400,27600,27600,27650,27550,1392
|
|
20241105,135200,19497262700,27600,27550,27600,27500,1313
|
|
20241105,135100,19461122250,27550,27550,27600,27500,406
|
|
20241105,135000,19449945100,27600,27600,27650,27550,840
|
|
20241105,134900,19426793550,27600,27600,27650,27600,464
|
|
20241105,134800,19413967950,27600,27600,27650,27550,1673
|
|
20241105,134700,19367799500,27600,27450,27600,27450,806
|
|
20241105,134600,19345618850,27450,27400,27500,27400,1709
|
|
20241105,134500,19298770200,27400,27600,27600,27400,4625
|
|
20241105,134400,19171582350,27550,27600,27600,27550,363
|
|
20241105,134300,19161568750,27600,27550,27600,27550,316
|
|
20241105,134200,19152861300,27550,27550,27600,27550,676
|
|
20241105,134100,19134233350,27600,27550,27600,27500,1071
|
|
20241105,134000,19104768550,27550,27500,27600,27500,420
|
|
20241105,133900,19093191050,27500,27500,27550,27500,500
|
|
20241105,133800,19079417850,27500,27550,27550,27500,349
|
|
20241105,133700,19069819000,27550,27550,27550,27500,3513
|
|
20241105,133600,18973193650,27550,27500,27550,27500,1583
|
|
20241105,133500,18929642000,27500,27600,27600,27500,3524
|
|
20241105,133400,18832595000,27600,27600,27650,27550,447
|
|
20241105,133300,18820264000,27600,27600,27650,27550,644
|
|
20241105,133200,18802483950,27600,27650,27650,27550,956
|
|
20241105,133100,18776101500,27600,27650,27700,27600,1846
|
|
20241105,133000,18725118350,27700,27700,27700,27650,1523
|
|
20241105,132900,18682966000,27700,27650,27700,27650,1872
|
|
20241105,132800,18631173100,27600,27650,27650,27550,1311
|
|
20241105,132700,18595005700,27650,27550,27650,27500,807
|
|
20241105,132600,18572767900,27550,27650,27700,27500,1536
|
|
20241105,132500,18530408600,27650,27650,27700,27650,1601
|
|
20241105,132400,18486084400,27650,27750,27750,27550,5762
|
|
20241105,132300,18326682250,27750,27700,27800,27700,4050
|
|
20241105,132200,18214272600,27700,27500,27850,27500,11580
|
|
20241105,132100,17893647100,27500,27450,27550,27400,2029
|
|
20241105,132000,17837862000,27400,27400,27450,27400,924
|
|
20241105,131900,17812498300,27400,27350,27450,27350,969
|
|
20241105,131800,17785949600,27400,27400,27400,27350,219
|
|
20241105,131700,17779951000,27400,27400,27450,27400,851
|
|
20241105,131600,17756633550,27450,27400,27450,27400,975
|
|
20241105,131500,17729876700,27400,27450,27450,27400,298
|
|
20241105,131400,17721704700,27450,27350,27450,27350,920
|
|
20241105,131300,17696493550,27350,27350,27400,27300,917
|
|
20241105,131200,17671400100,27350,27350,27350,27350,518
|
|
20241105,131100,17657232800,27400,27350,27400,27350,37
|
|
20241105,131000,17656220450,27350,27350,27350,27300,735
|
|
20241105,130900,17636148100,27350,27350,27400,27300,702
|
|
20241105,130800,17616947400,27350,27300,27350,27300,472
|
|
20241105,130700,17604043550,27300,27300,27350,27300,313
|
|
20241105,130600,17595484900,27300,27300,27350,27300,295
|
|
20241105,130500,17587423200,27350,27350,27350,27300,139
|
|
20241105,130400,17583628150,27350,27300,27350,27300,825
|
|
20241105,130300,17561102100,27300,27350,27350,27300,714
|
|
20241105,130200,17541607450,27300,27350,27350,27300,470
|
|
20241105,130100,17528771250,27350,27300,27350,27300,672
|
|
20241105,130000,17510393450,27350,27300,27350,27300,182
|
|
20241105,125900,17505422900,27300,27300,27300,27300,1038
|
|
20241105,125800,17477085500,27300,27300,27350,27300,1113
|
|
20241105,125700,17446700450,27300,27350,27350,27300,206
|
|
20241105,125600,17441068700,27350,27300,27350,27300,88
|
|
20241105,125500,17438665300,27300,27300,27300,27250,780
|
|
20241105,125400,17417372650,27250,27300,27300,27250,648
|
|
20241105,125300,17399682350,27350,27400,27400,27300,264
|
|
20241105,125200,17392461950,27350,27350,27400,27350,231
|
|
20241105,125100,17386133950,27350,27350,27400,27350,99
|
|
20241105,125000,17383426150,27350,27300,27350,27300,880
|
|
20241105,124900,17359360650,27300,27250,27350,27250,1118
|
|
20241105,124800,17328848100,27250,27300,27300,27250,444
|
|
20241105,124700,17316746900,27300,27250,27300,27250,428
|
|
20241105,124600,17305082850,27250,27250,27300,27250,157
|
|
20241105,124500,17300800950,27250,27250,27300,27250,1581
|
|
20241105,124400,17257718550,27250,27300,27350,27250,673
|
|
20241105,124300,17239365400,27300,27300,27350,27300,1066
|
|
20241105,124200,17210262250,27300,27300,27350,27300,217
|
|
20241105,124100,17204335350,27300,27300,27350,27300,361
|
|
20241105,124000,17194479000,27350,27300,27350,27300,609
|
|
20241105,123900,17177833550,27300,27300,27350,27300,128
|
|
20241105,123800,17174338850,27300,27300,27300,27300,315
|
|
20241105,123700,17165739350,27300,27300,27350,27300,383
|
|
20241105,123600,17155282200,27350,27350,27350,27300,341
|
|
20241105,123500,17145971550,27350,27350,27350,27300,508
|
|
20241105,123400,17132102050,27300,27300,27300,27300,680
|
|
20241105,123300,17113538050,27300,27300,27350,27300,223
|
|
20241105,123200,17107439750,27300,27300,27350,27300,176
|
|
20241105,123100,17102629000,27350,27300,27350,27300,788
|
|
20241105,123000,17081114600,27300,27350,27350,27300,242
|
|
20241105,122900,17074496400,27350,27300,27350,27300,403
|
|
20241105,122800,17063485250,27300,27250,27300,27250,145
|
|
20241105,122700,17059528400,27250,27250,27300,27250,256
|
|
20241105,122600,17052544250,27300,27300,27300,27250,84
|
|
20241105,122500,17050253900,27300,27250,27300,27200,141
|
|
20241105,122400,17046411300,27250,27250,27300,27200,281
|
|
20241105,122300,17038761800,27200,27200,27200,27150,1823
|
|
20241105,122200,16989239900,27200,27150,27200,27150,231
|
|
20241105,122100,16982960300,27150,27150,27200,27150,463
|
|
20241105,122000,16970389750,27150,27200,27200,27150,216
|
|
20241105,121900,16964523950,27150,27150,27200,27100,2150
|
|
20241105,121800,16906160400,27150,27200,27200,27150,1353
|
|
20241105,121700,16869424200,27200,27200,27250,27200,580
|
|
20241105,121600,16853648100,27200,27200,27250,27200,555
|
|
20241105,121500,16838547850,27200,27200,27200,27200,582
|
|
20241105,121400,16822717450,27200,27200,27200,27150,537
|
|
20241105,121300,16808112350,27200,27200,27250,27150,435
|
|
20241105,121200,16796287100,27150,27250,27250,27150,435
|
|
20241105,121100,16784452700,27200,27200,27200,27150,3393
|
|
20241105,121000,16692199400,27200,27250,27250,27200,966
|
|
20241105,120900,16665898250,27250,27300,27300,27250,2555
|
|
20241105,120800,16596236450,27300,27350,27350,27300,1157
|
|
20241105,120700,16564648350,27350,27300,27350,27300,104
|
|
20241105,120600,16561805850,27350,27350,27400,27350,253
|
|
20241105,120500,16554885250,27400,27350,27400,27350,361
|
|
20241105,120400,16545011300,27350,27350,27350,27300,287
|
|
20241105,120300,16537170350,27300,27300,27400,27300,694
|
|
20241105,120200,16518190350,27350,27300,27350,27300,351
|
|
20241105,120100,16508607850,27300,27300,27350,27250,567
|
|
20241105,120000,16493135000,27350,27300,27350,27300,1119
|
|
20241105,115900,16462570550,27250,27350,27350,27250,1499
|
|
20241105,115800,16421646350,27350,27350,27350,27300,115
|
|
20241105,115700,16418505850,27300,27350,27400,27300,504
|
|
20241105,115600,16404727750,27350,27300,27350,27250,428
|
|
20241105,115500,16393046900,27300,27350,27400,27250,2797
|
|
20241105,115400,16316607300,27350,27350,27400,27350,490
|
|
20241105,115300,16303196200,27350,27350,27450,27350,473
|
|
20241105,115200,16290236150,27400,27400,27450,27350,643
|
|
20241105,115100,16272618500,27350,27400,27450,27350,418
|
|
20241105,115000,16261174200,27350,27450,27450,27350,174
|
|
20241105,114900,16256406900,27400,27400,27450,27350,989
|
|
20241105,114800,16229309200,27400,27400,27450,27400,1046
|
|
20241105,114700,16200602100,27400,27450,27450,27400,1073
|
|
20241105,114600,16171201050,27450,27400,27450,27400,587
|
|
20241105,114500,16155113550,27400,27450,27450,27400,975
|
|
20241105,114400,16128377750,27450,27450,27450,27400,385
|
|
20241105,114300,16117817150,27400,27450,27500,27400,1483
|
|
20241105,114200,16077160050,27450,27450,27500,27400,1322
|
|
20241105,114100,16040862500,27450,27450,27450,27400,1125
|
|
20241105,114000,16009986950,27450,27400,27500,27400,2917
|
|
20241105,113900,15929941700,27350,27350,27400,27350,578
|
|
20241105,113800,15914111550,27400,27350,27400,27350,156
|
|
20241105,113700,15909842350,27350,27350,27350,27300,2114
|
|
20241105,113600,15852080700,27350,27400,27400,27350,157
|
|
20241105,113500,15847780300,27350,27400,27400,27350,1053
|
|
20241105,113400,15818941050,27400,27300,27400,27300,147
|
|
20241105,113300,15814920900,27300,27350,27400,27300,685
|
|
20241105,113200,15796184300,27350,27350,27400,27350,621
|
|
20241105,113100,15779176650,27350,27200,27350,27200,2515
|
|
20241105,113000,15710508350,27200,27200,27250,27200,372
|
|
20241105,112900,15700387250,27250,27200,27250,27150,218
|
|
20241105,112800,15694460100,27150,27200,27200,27150,136
|
|
20241105,112700,15690765550,27200,27200,27250,27200,744
|
|
20241105,112600,15670522600,27200,27250,27250,27200,755
|
|
20241105,112500,15649986300,27150,27250,27300,27150,2513
|
|
20241105,112400,15581559350,27250,27250,27300,27200,233
|
|
20241105,112300,15575214400,27250,27250,27300,27250,576
|
|
20241105,112200,15559517800,27300,27300,27300,27200,706
|
|
20241105,112100,15540277600,27300,27200,27300,27150,1376
|
|
20241105,112000,15502790450,27200,27300,27300,27150,1434
|
|
20241105,111900,15463735800,27300,27200,27300,27200,649
|
|
20241105,111800,15446059800,27200,27200,27300,27150,356
|
|
20241105,111700,15436388800,27150,27250,27300,27150,1385
|
|
20241105,111600,15398688050,27300,27350,27400,27250,1783
|
|
20241105,111500,15350019500,27350,27400,27450,27350,3249
|
|
20241105,111400,15261008650,27400,27350,27400,27300,3009
|
|
20241105,111300,15178599800,27350,27350,27400,27300,5936
|
|
20241105,111200,15016109250,27400,27250,27400,27250,4626
|
|
20241105,111100,14889646950,27250,27150,27250,27150,3336
|
|
20241105,111000,14798831850,27150,27150,27150,27050,1823
|
|
20241105,110900,14749353300,27050,27050,27100,27050,907
|
|
20241105,110800,14724811150,27050,27050,27100,27050,932
|
|
20241105,110700,14699583600,27050,27000,27050,27000,357
|
|
20241105,110600,14689931150,27000,27000,27050,27000,696
|
|
20241105,110500,14671134000,27000,27000,27050,27000,665
|
|
20241105,110400,14653176300,27000,27000,27050,27000,751
|
|
20241105,110300,14632885100,27000,27000,27050,26950,745
|
|
20241105,110200,14612770500,27000,27000,27000,26950,1503
|
|
20241105,110100,14572231400,27000,27000,27050,27000,642
|
|
20241105,110000,14554897150,27000,27000,27050,27000,459
|
|
20241105,105900,14542495600,27000,27000,27000,27000,454
|
|
20241105,105800,14530237600,27000,26950,27000,26950,594
|
|
20241105,105700,14514212150,26950,27050,27050,26950,3305
|
|
20241105,105600,14424908700,27050,27050,27100,27050,1022
|
|
20241105,105500,14397260400,27050,27100,27150,27050,804
|
|
20241105,105400,14375473300,27100,27100,27100,27050,1425
|
|
20241105,105300,14336865450,27050,27100,27100,27050,171
|
|
20241105,105200,14332238550,27100,27050,27150,27050,1603
|
|
20241105,105100,14288798750,27050,27000,27100,27000,984
|
|
20241105,105000,14262145450,27000,27050,27100,27000,635
|
|
20241105,104900,14244973250,27050,27000,27050,27000,335
|
|
20241105,104800,14235925250,27050,27050,27100,27000,1273
|
|
20241105,104700,14201484200,27000,27050,27050,27000,564
|
|
20241105,104600,14186242950,27050,27050,27100,27000,557
|
|
20241105,104500,14171179450,27000,27000,27050,26950,1351
|
|
20241105,104400,14134667800,27000,26950,27000,26950,160
|
|
20241105,104300,14130355200,26950,27050,27050,26900,1346
|
|
20241105,104200,14094040900,27050,26950,27050,26900,1808
|
|
20241105,104100,14045289350,26950,27000,27000,26900,257
|
|
20241105,104000,14038364200,27000,26800,27000,26800,1980
|
|
20241105,103900,13985195450,26800,26900,26900,26800,1542
|
|
20241105,103800,13943811000,26900,26900,26900,26850,614
|
|
20241105,103700,13927297600,26900,26950,27050,26900,1812
|
|
20241105,103600,13878400000,26950,27000,27000,26950,504
|
|
20241105,103500,13864793150,27000,27000,27000,26950,558
|
|
20241105,103400,13849748500,27000,26950,27000,26950,751
|
|
20241105,103300,13829481200,26950,27000,27050,26950,2358
|
|
20241105,103200,13765818300,27000,27050,27100,27000,2136
|
|
20241105,103100,13708067200,27000,26850,27100,26800,3762
|
|
20241105,103000,13606654800,26850,26600,26900,26600,13760
|
|
20241105,102900,13239924250,26650,26700,26750,26550,18031
|
|
20241105,102800,12759542150,26750,26850,26850,26700,2676
|
|
20241105,102700,12687935800,26850,26900,26900,26750,2324
|
|
20241105,102600,12625653000,26900,26900,26900,26850,308
|
|
20241105,102500,12617368100,26900,26950,26950,26800,4490
|
|
20241105,102400,12496684600,26950,26950,27000,26950,857
|
|
20241105,102300,12473581950,27000,27000,27000,26950,428
|
|
20241105,102200,12462027250,27000,27100,27100,27000,2040
|
|
20241105,102100,12406896350,27050,27050,27100,27050,1453
|
|
20241105,102000,12367546200,27050,27050,27100,27000,1629
|
|
20241105,101900,12323471100,27100,27000,27100,26950,1848
|
|
20241105,101800,12273511300,26950,26900,27000,26900,672
|
|
20241105,101700,12255395150,26900,26850,26950,26850,818
|
|
20241105,101600,12233385100,26850,26800,26900,26800,456
|
|
20241105,101500,12221146300,26800,26900,26900,26800,645
|
|
20241105,101400,12203829050,26900,27000,27000,26850,2022
|
|
20241105,101300,12149386650,27000,26900,27000,26900,1186
|
|
20241105,101200,12117427150,26900,26850,26950,26800,1696
|
|
20241105,101100,12071852650,26850,26850,26850,26800,813
|
|
20241105,101000,12050035600,26850,26800,26850,26750,1286
|
|
20241105,100900,12015581000,26800,26700,26850,26650,3193
|
|
20241105,100800,11930292350,26700,26750,26800,26650,6584
|
|
20241105,100700,11754469600,26750,26850,26850,26650,7497
|
|
20241105,100600,11554072000,26850,26900,26950,26850,3724
|
|
20241105,100500,11453926200,26900,26900,26950,26900,1448
|
|
20241105,100400,11414963250,26900,26850,26900,26800,1789
|
|
20241105,100300,11366901850,26800,26850,26900,26800,2348
|
|
20241105,100200,11303853750,26850,26750,26850,26700,1805
|
|
20241105,100100,11255527950,26750,26550,26750,26550,5669
|
|
20241105,100000,11104324000,26550,26850,26900,26500,24547
|
|
20241105,095900,10450423350,26850,27050,27100,26850,6855
|
|
20241105,095800,10265787450,27100,27050,27150,27050,917
|
|
20241105,095700,10240971300,27050,27000,27100,27000,2137
|
|
20241105,095600,10183246650,27000,27100,27150,27000,4187
|
|
20241105,095500,10070019850,27100,27150,27150,27050,3426
|
|
20241105,095400,9977250700,27150,27250,27250,27150,879
|
|
20241105,095300,9953358200,27200,27150,27250,27100,789
|
|
20241105,095200,9931906800,27100,27100,27200,27050,1299
|
|
20241105,095100,9896703800,27100,27250,27300,27100,5103
|
|
20241105,095000,9757889000,27300,27300,27300,27250,704
|
|
20241105,094900,9738679200,27300,27300,27350,27250,1955
|
|
20241105,094800,9685314650,27300,27300,27300,27250,1311
|
|
20241105,094700,9649529000,27300,27300,27300,27250,1497
|
|
20241105,094600,9608685850,27300,27200,27350,27200,4727
|
|
20241105,094500,9479725900,27250,27200,27250,27150,1490
|
|
20241105,094400,9439199650,27200,27200,27200,27100,1998
|
|
20241105,094300,9384951100,27200,27050,27200,27050,3461
|
|
20241105,094200,9291050000,27100,27100,27100,27050,1952
|
|
20241105,094100,9238233600,27150,27050,27150,27000,4644
|
|
20241105,094000,9112534400,27050,26950,27050,26900,4581
|
|
20241105,093900,8988999800,26900,27050,27100,26800,23274
|
|
20241105,093800,8362281700,27100,27200,27250,27050,17045
|
|
20241105,093700,7899915850,27250,27350,27350,27200,5316
|
|
20241105,093600,7754870900,27350,27350,27400,27350,2912
|
|
20241105,093500,7675192450,27350,27350,27400,27300,2829
|
|
20241105,093400,7597833500,27400,27450,27500,27300,5917
|
|
20241105,093300,7435676600,27450,27450,27450,27300,3974
|
|
20241105,093200,7326859800,27450,27350,27450,27300,3475
|
|
20241105,093100,7231714550,27350,27250,27350,27150,4070
|
|
20241105,093000,7120719900,27250,27250,27300,27100,12586
|
|
20241105,092900,6778567850,27300,27400,27450,27250,14016
|
|
20241105,092800,6395366800,27400,27500,27500,27400,8158
|
|
20241105,092700,6171587800,27500,27650,27700,27450,14685
|
|
20241105,092600,5767367100,27650,27650,27750,27600,1716
|
|
20241105,092500,5719917500,27600,27600,27700,27600,3013
|
|
20241105,092400,5636664500,27600,27750,27750,27550,4135
|
|
20241105,092300,5522449100,27750,27600,27800,27550,6721
|
|
20241105,092200,5336945950,27600,27750,27800,27600,7220
|
|
20241105,092100,5137228950,27750,27750,27850,27700,5723
|
|
20241105,092000,4978171750,27800,27800,27850,27750,3783
|
|
20241105,091900,4873031150,27750,27550,27800,27550,5389
|
|
20241105,091800,4724133600,27550,27650,27750,27550,14693
|
|
20241105,091700,4318441850,27600,27800,27900,27550,22341
|
|
20241105,091600,3699513950,27850,28050,28150,27800,22267
|
|
20241105,091500,3076669500,28100,28050,28150,28000,7739
|
|
20241105,091400,2859549400,28100,28150,28200,28050,6966
|
|
20241105,091300,2663879550,28200,28200,28250,28150,7564
|
|
20241105,091200,2450780750,28200,28250,28300,28200,3031
|
|
20241105,091100,2365204550,28200,28250,28300,28200,5207
|
|
20241105,091000,2218203900,28250,28250,28300,28200,2936
|
|
20241105,090900,2135262300,28250,28500,28500,28250,7211
|
|
20241105,090800,1930546900,28500,28450,28500,28400,5230
|
|
20241105,090700,1781786150,28400,28300,28500,28300,5013
|
|
20241105,090600,1639167550,28350,28250,28350,28250,4957
|
|
20241105,090500,1498914450,28250,28350,28350,28200,4741
|
|
20241105,090400,1364783850,28350,28450,28450,28300,5123
|
|
20241105,090300,1219383400,28450,28400,28550,28350,7217
|
|
20241105,090200,1014097200,28400,28100,28400,28050,4948
|
|
20241105,090100,874705600,28100,28200,28200,28000,10001
|
|
20241105,090000,593840300,28050,28450,28450,28050,19526
|