762 lines
41 KiB
CSV
762 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,213900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,213800,34352842300,24250,24250,24250,24250,0
|
|
20241106,213700,34352842300,24250,24250,24250,24250,0
|
|
20241106,213600,34352842300,24250,24250,24250,24250,0
|
|
20241106,213500,34352842300,24250,24250,24250,24250,0
|
|
20241106,213400,34352842300,24250,24250,24250,24250,0
|
|
20241106,213300,34352842300,24250,24250,24250,24250,0
|
|
20241106,213200,34352842300,24250,24250,24250,24250,0
|
|
20241106,213100,34352842300,24250,24250,24250,24250,0
|
|
20241106,213000,34352842300,24250,24250,24250,24250,0
|
|
20241106,212900,34352842300,24250,24250,24250,24250,0
|
|
20241106,212800,34352842300,24250,24250,24250,24250,0
|
|
20241106,212700,34352842300,24250,24250,24250,24250,0
|
|
20241106,212600,34352842300,24250,24250,24250,24250,0
|
|
20241106,212500,34352842300,24250,24250,24250,24250,0
|
|
20241106,212400,34352842300,24250,24250,24250,24250,0
|
|
20241106,212300,34352842300,24250,24250,24250,24250,0
|
|
20241106,212200,34352842300,24250,24250,24250,24250,0
|
|
20241106,212100,34352842300,24250,24250,24250,24250,0
|
|
20241106,212000,34352842300,24250,24250,24250,24250,0
|
|
20241106,211900,34352842300,24250,24250,24250,24250,0
|
|
20241106,211800,34352842300,24250,24250,24250,24250,0
|
|
20241106,211700,34352842300,24250,24250,24250,24250,0
|
|
20241106,211600,34352842300,24250,24250,24250,24250,0
|
|
20241106,211500,34352842300,24250,24250,24250,24250,0
|
|
20241106,211400,34352842300,24250,24250,24250,24250,0
|
|
20241106,211300,34352842300,24250,24250,24250,24250,0
|
|
20241106,211200,34352842300,24250,24250,24250,24250,0
|
|
20241106,211100,34352842300,24250,24250,24250,24250,0
|
|
20241106,211000,34352842300,24250,24250,24250,24250,0
|
|
20241106,210900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,210800,34352842300,24250,24250,24250,24250,0
|
|
20241106,210700,34352842300,24250,24250,24250,24250,0
|
|
20241106,210600,34352842300,24250,24250,24250,24250,0
|
|
20241106,210500,34352842300,24250,24250,24250,24250,0
|
|
20241106,210400,34352842300,24250,24250,24250,24250,0
|
|
20241106,210300,34352842300,24250,24250,24250,24250,0
|
|
20241106,210200,34352842300,24250,24250,24250,24250,0
|
|
20241106,210100,34352842300,24250,24250,24250,24250,0
|
|
20241106,210000,34352842300,24250,24250,24250,24250,0
|
|
20241106,205900,34352842300,24250,24250,24250,24250,0
|
|
20241106,205800,34352842300,24250,24250,24250,24250,0
|
|
20241106,205700,34352842300,24250,24250,24250,24250,0
|
|
20241106,205600,34352842300,24250,24250,24250,24250,0
|
|
20241106,205500,34352842300,24250,24250,24250,24250,0
|
|
20241106,205400,34352842300,24250,24250,24250,24250,0
|
|
20241106,205300,34352842300,24250,24250,24250,24250,0
|
|
20241106,205200,34352842300,24250,24250,24250,24250,0
|
|
20241106,205100,34352842300,24250,24250,24250,24250,0
|
|
20241106,205000,34352842300,24250,24250,24250,24250,0
|
|
20241106,204900,34352842300,24250,24250,24250,24250,0
|
|
20241106,204800,34352842300,24250,24250,24250,24250,0
|
|
20241106,204700,34352842300,24250,24250,24250,24250,0
|
|
20241106,204600,34352842300,24250,24250,24250,24250,0
|
|
20241106,204500,34352842300,24250,24250,24250,24250,0
|
|
20241106,204400,34352842300,24250,24250,24250,24250,0
|
|
20241106,204300,34352842300,24250,24250,24250,24250,0
|
|
20241106,204200,34352842300,24250,24250,24250,24250,0
|
|
20241106,204100,34352842300,24250,24250,24250,24250,0
|
|
20241106,204000,34352842300,24250,24250,24250,24250,0
|
|
20241106,203900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,203800,34352842300,24250,24250,24250,24250,0
|
|
20241106,203700,34352842300,24250,24250,24250,24250,0
|
|
20241106,203600,34352842300,24250,24250,24250,24250,0
|
|
20241106,203500,34352842300,24250,24250,24250,24250,0
|
|
20241106,203400,34352842300,24250,24250,24250,24250,0
|
|
20241106,203300,34352842300,24250,24250,24250,24250,0
|
|
20241106,203200,34352842300,24250,24250,24250,24250,0
|
|
20241106,203100,34352842300,24250,24250,24250,24250,0
|
|
20241106,203000,34352842300,24250,24250,24250,24250,0
|
|
20241106,202900,34352842300,24250,24250,24250,24250,0
|
|
20241106,202800,34352842300,24250,24250,24250,24250,0
|
|
20241106,202700,34352842300,24250,24250,24250,24250,0
|
|
20241106,202600,34352842300,24250,24250,24250,24250,0
|
|
20241106,202500,34352842300,24250,24250,24250,24250,0
|
|
20241106,202400,34352842300,24250,24250,24250,24250,0
|
|
20241106,202300,34352842300,24250,24250,24250,24250,0
|
|
20241106,202200,34352842300,24250,24250,24250,24250,0
|
|
20241106,202100,34352842300,24250,24250,24250,24250,0
|
|
20241106,202000,34352842300,24250,24250,24250,24250,0
|
|
20241106,201900,34352842300,24250,24250,24250,24250,0
|
|
20241106,201800,34352842300,24250,24250,24250,24250,0
|
|
20241106,201700,34352842300,24250,24250,24250,24250,0
|
|
20241106,201600,34352842300,24250,24250,24250,24250,0
|
|
20241106,201500,34352842300,24250,24250,24250,24250,0
|
|
20241106,201400,34352842300,24250,24250,24250,24250,0
|
|
20241106,201300,34352842300,24250,24250,24250,24250,0
|
|
20241106,201200,34352842300,24250,24250,24250,24250,0
|
|
20241106,201100,34352842300,24250,24250,24250,24250,0
|
|
20241106,201000,34352842300,24250,24250,24250,24250,0
|
|
20241106,200900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,200800,34352842300,24250,24250,24250,24250,0
|
|
20241106,200700,34352842300,24250,24250,24250,24250,0
|
|
20241106,200600,34352842300,24250,24250,24250,24250,0
|
|
20241106,200500,34352842300,24250,24250,24250,24250,0
|
|
20241106,200400,34352842300,24250,24250,24250,24250,0
|
|
20241106,200300,34352842300,24250,24250,24250,24250,0
|
|
20241106,200200,34352842300,24250,24250,24250,24250,0
|
|
20241106,200100,34352842300,24250,24250,24250,24250,0
|
|
20241106,200000,34352842300,24250,24250,24250,24250,0
|
|
20241106,195900,34352842300,24250,24250,24250,24250,0
|
|
20241106,195800,34352842300,24250,24250,24250,24250,0
|
|
20241106,195700,34352842300,24250,24250,24250,24250,0
|
|
20241106,195600,34352842300,24250,24250,24250,24250,0
|
|
20241106,195500,34352842300,24250,24250,24250,24250,0
|
|
20241106,195400,34352842300,24250,24250,24250,24250,0
|
|
20241106,195300,34352842300,24250,24250,24250,24250,0
|
|
20241106,195200,34352842300,24250,24250,24250,24250,0
|
|
20241106,195100,34352842300,24250,24250,24250,24250,0
|
|
20241106,195000,34352842300,24250,24250,24250,24250,0
|
|
20241106,194900,34352842300,24250,24250,24250,24250,0
|
|
20241106,194800,34352842300,24250,24250,24250,24250,0
|
|
20241106,194700,34352842300,24250,24250,24250,24250,0
|
|
20241106,194600,34352842300,24250,24250,24250,24250,0
|
|
20241106,194500,34352842300,24250,24250,24250,24250,0
|
|
20241106,194400,34352842300,24250,24250,24250,24250,0
|
|
20241106,194300,34352842300,24250,24250,24250,24250,0
|
|
20241106,194200,34352842300,24250,24250,24250,24250,0
|
|
20241106,194100,34352842300,24250,24250,24250,24250,0
|
|
20241106,194000,34352842300,24250,24250,24250,24250,0
|
|
20241106,193900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,193800,34352842300,24250,24250,24250,24250,0
|
|
20241106,193700,34352842300,24250,24250,24250,24250,0
|
|
20241106,193600,34352842300,24250,24250,24250,24250,0
|
|
20241106,193500,34352842300,24250,24250,24250,24250,0
|
|
20241106,193400,34352842300,24250,24250,24250,24250,0
|
|
20241106,193300,34352842300,24250,24250,24250,24250,0
|
|
20241106,193200,34352842300,24250,24250,24250,24250,0
|
|
20241106,193100,34352842300,24250,24250,24250,24250,0
|
|
20241106,193000,34352842300,24250,24250,24250,24250,0
|
|
20241106,192900,34352842300,24250,24250,24250,24250,0
|
|
20241106,192800,34352842300,24250,24250,24250,24250,0
|
|
20241106,192700,34352842300,24250,24250,24250,24250,0
|
|
20241106,192600,34352842300,24250,24250,24250,24250,0
|
|
20241106,192500,34352842300,24250,24250,24250,24250,0
|
|
20241106,192400,34352842300,24250,24250,24250,24250,0
|
|
20241106,192300,34352842300,24250,24250,24250,24250,0
|
|
20241106,192200,34352842300,24250,24250,24250,24250,0
|
|
20241106,192100,34352842300,24250,24250,24250,24250,0
|
|
20241106,192000,34352842300,24250,24250,24250,24250,0
|
|
20241106,191900,34352842300,24250,24250,24250,24250,0
|
|
20241106,191800,34352842300,24250,24250,24250,24250,0
|
|
20241106,191700,34352842300,24250,24250,24250,24250,0
|
|
20241106,191600,34352842300,24250,24250,24250,24250,0
|
|
20241106,191500,34352842300,24250,24250,24250,24250,0
|
|
20241106,191400,34352842300,24250,24250,24250,24250,0
|
|
20241106,191300,34352842300,24250,24250,24250,24250,0
|
|
20241106,191200,34352842300,24250,24250,24250,24250,0
|
|
20241106,191100,34352842300,24250,24250,24250,24250,0
|
|
20241106,191000,34352842300,24250,24250,24250,24250,0
|
|
20241106,190900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,190800,34352842300,24250,24250,24250,24250,0
|
|
20241106,190700,34352842300,24250,24250,24250,24250,0
|
|
20241106,190600,34352842300,24250,24250,24250,24250,0
|
|
20241106,190500,34352842300,24250,24250,24250,24250,0
|
|
20241106,190400,34352842300,24250,24250,24250,24250,0
|
|
20241106,190300,34352842300,24250,24250,24250,24250,0
|
|
20241106,190200,34352842300,24250,24250,24250,24250,0
|
|
20241106,190100,34352842300,24250,24250,24250,24250,0
|
|
20241106,190000,34352842300,24250,24250,24250,24250,0
|
|
20241106,185900,34352842300,24250,24250,24250,24250,0
|
|
20241106,185800,34352842300,24250,24250,24250,24250,0
|
|
20241106,185700,34352842300,24250,24250,24250,24250,0
|
|
20241106,185600,34352842300,24250,24250,24250,24250,0
|
|
20241106,185500,34352842300,24250,24250,24250,24250,0
|
|
20241106,185400,34352842300,24250,24250,24250,24250,0
|
|
20241106,185300,34352842300,24250,24250,24250,24250,0
|
|
20241106,185200,34352842300,24250,24250,24250,24250,0
|
|
20241106,185100,34352842300,24250,24250,24250,24250,0
|
|
20241106,185000,34352842300,24250,24250,24250,24250,0
|
|
20241106,184900,34352842300,24250,24250,24250,24250,0
|
|
20241106,184800,34352842300,24250,24250,24250,24250,0
|
|
20241106,184700,34352842300,24250,24250,24250,24250,0
|
|
20241106,184600,34352842300,24250,24250,24250,24250,0
|
|
20241106,184500,34352842300,24250,24250,24250,24250,0
|
|
20241106,184400,34352842300,24250,24250,24250,24250,0
|
|
20241106,184300,34352842300,24250,24250,24250,24250,0
|
|
20241106,184200,34352842300,24250,24250,24250,24250,0
|
|
20241106,184100,34352842300,24250,24250,24250,24250,0
|
|
20241106,184000,34352842300,24250,24250,24250,24250,0
|
|
20241106,183900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,183800,34352842300,24250,24250,24250,24250,0
|
|
20241106,183700,34352842300,24250,24250,24250,24250,0
|
|
20241106,183600,34352842300,24250,24250,24250,24250,0
|
|
20241106,183500,34352842300,24250,24250,24250,24250,0
|
|
20241106,183400,34352842300,24250,24250,24250,24250,0
|
|
20241106,183300,34352842300,24250,24250,24250,24250,0
|
|
20241106,183200,34352842300,24250,24250,24250,24250,0
|
|
20241106,183100,34352842300,24250,24250,24250,24250,0
|
|
20241106,183000,34352842300,24250,24250,24250,24250,0
|
|
20241106,182900,34352842300,24250,24250,24250,24250,0
|
|
20241106,182800,34352842300,24250,24250,24250,24250,0
|
|
20241106,182700,34352842300,24250,24250,24250,24250,0
|
|
20241106,182600,34352842300,24250,24250,24250,24250,0
|
|
20241106,182500,34352842300,24250,24250,24250,24250,0
|
|
20241106,182400,34352842300,24250,24250,24250,24250,0
|
|
20241106,182300,34352842300,24250,24250,24250,24250,0
|
|
20241106,182200,34352842300,24250,24250,24250,24250,0
|
|
20241106,182100,34352842300,24250,24250,24250,24250,0
|
|
20241106,182000,34352842300,24250,24250,24250,24250,0
|
|
20241106,181900,34352842300,24250,24250,24250,24250,0
|
|
20241106,181800,34352842300,24250,24250,24250,24250,0
|
|
20241106,181700,34352842300,24250,24250,24250,24250,0
|
|
20241106,181600,34352842300,24250,24250,24250,24250,0
|
|
20241106,181500,34352842300,24250,24250,24250,24250,0
|
|
20241106,181400,34352842300,24250,24250,24250,24250,0
|
|
20241106,181300,34352842300,24250,24250,24250,24250,0
|
|
20241106,181200,34352842300,24250,24250,24250,24250,0
|
|
20241106,181100,34352842300,24250,24250,24250,24250,0
|
|
20241106,181000,34352842300,24250,24250,24250,24250,0
|
|
20241106,180900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,180800,34352842300,24250,24250,24250,24250,0
|
|
20241106,180700,34352842300,24250,24250,24250,24250,0
|
|
20241106,180600,34352842300,24250,24250,24250,24250,0
|
|
20241106,180500,34352842300,24250,24250,24250,24250,0
|
|
20241106,180400,34352842300,24250,24250,24250,24250,0
|
|
20241106,180300,34352842300,24250,24250,24250,24250,0
|
|
20241106,180200,34352842300,24250,24250,24250,24250,0
|
|
20241106,180100,34352842300,24250,24250,24250,24250,0
|
|
20241106,180000,34352842300,24250,24250,24250,24250,0
|
|
20241106,175900,34352842300,24250,24250,24250,24250,0
|
|
20241106,175800,34352842300,24250,24250,24250,24250,0
|
|
20241106,175700,34352842300,24250,24250,24250,24250,0
|
|
20241106,175600,34352842300,24250,24250,24250,24250,0
|
|
20241106,175500,34352842300,24250,24250,24250,24250,0
|
|
20241106,175400,34352842300,24250,24250,24250,24250,0
|
|
20241106,175300,34352842300,24250,24250,24250,24250,0
|
|
20241106,175200,34352842300,24250,24250,24250,24250,0
|
|
20241106,175100,34352842300,24250,24250,24250,24250,0
|
|
20241106,175000,34352842300,24250,24250,24250,24250,0
|
|
20241106,174900,34352842300,24250,24250,24250,24250,0
|
|
20241106,174800,34352842300,24250,24250,24250,24250,0
|
|
20241106,174700,34352842300,24250,24250,24250,24250,0
|
|
20241106,174600,34352842300,24250,24250,24250,24250,0
|
|
20241106,174500,34352842300,24250,24250,24250,24250,0
|
|
20241106,174400,34352842300,24250,24250,24250,24250,0
|
|
20241106,174300,34352842300,24250,24250,24250,24250,0
|
|
20241106,174200,34352842300,24250,24250,24250,24250,0
|
|
20241106,174100,34352842300,24250,24250,24250,24250,0
|
|
20241106,174000,34352842300,24250,24250,24250,24250,0
|
|
20241106,173900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,173800,34352842300,24250,24250,24250,24250,0
|
|
20241106,173700,34352842300,24250,24250,24250,24250,0
|
|
20241106,173600,34352842300,24250,24250,24250,24250,0
|
|
20241106,173500,34352842300,24250,24250,24250,24250,0
|
|
20241106,173400,34352842300,24250,24250,24250,24250,0
|
|
20241106,173300,34352842300,24250,24250,24250,24250,0
|
|
20241106,173200,34352842300,24250,24250,24250,24250,0
|
|
20241106,173100,34352842300,24250,24250,24250,24250,0
|
|
20241106,173000,34352842300,24250,24250,24250,24250,0
|
|
20241106,172900,34352842300,24250,24250,24250,24250,0
|
|
20241106,172800,34352842300,24250,24250,24250,24250,0
|
|
20241106,172700,34352842300,24250,24250,24250,24250,0
|
|
20241106,172600,34352842300,24250,24250,24250,24250,0
|
|
20241106,172500,34352842300,24250,24250,24250,24250,0
|
|
20241106,172400,34352842300,24250,24250,24250,24250,0
|
|
20241106,172300,34352842300,24250,24250,24250,24250,0
|
|
20241106,172200,34352842300,24250,24250,24250,24250,0
|
|
20241106,172100,34352842300,24250,24250,24250,24250,0
|
|
20241106,172000,34352842300,24250,24250,24250,24250,0
|
|
20241106,171900,34352842300,24250,24250,24250,24250,0
|
|
20241106,171800,34352842300,24250,24250,24250,24250,0
|
|
20241106,171700,34352842300,24250,24250,24250,24250,0
|
|
20241106,171600,34352842300,24250,24250,24250,24250,0
|
|
20241106,171500,34352842300,24250,24250,24250,24250,0
|
|
20241106,171400,34352842300,24250,24250,24250,24250,0
|
|
20241106,171300,34352842300,24250,24250,24250,24250,0
|
|
20241106,171200,34352842300,24250,24250,24250,24250,0
|
|
20241106,171100,34352842300,24250,24250,24250,24250,0
|
|
20241106,171000,34352842300,24250,24250,24250,24250,0
|
|
20241106,170900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,170800,34352842300,24250,24250,24250,24250,0
|
|
20241106,170700,34352842300,24250,24250,24250,24250,0
|
|
20241106,170600,34352842300,24250,24250,24250,24250,0
|
|
20241106,170500,34352842300,24250,24250,24250,24250,0
|
|
20241106,170400,34352842300,24250,24250,24250,24250,0
|
|
20241106,170300,34352842300,24250,24250,24250,24250,0
|
|
20241106,170200,34352842300,24250,24250,24250,24250,0
|
|
20241106,170100,34352842300,24250,24250,24250,24250,0
|
|
20241106,170000,34352842300,24250,24250,24250,24250,0
|
|
20241106,165900,34352842300,24250,24250,24250,24250,0
|
|
20241106,165800,34352842300,24250,24250,24250,24250,0
|
|
20241106,165700,34352842300,24250,24250,24250,24250,0
|
|
20241106,165600,34352842300,24250,24250,24250,24250,0
|
|
20241106,165500,34352842300,24250,24250,24250,24250,0
|
|
20241106,165400,34352842300,24250,24250,24250,24250,0
|
|
20241106,165300,34352842300,24250,24250,24250,24250,0
|
|
20241106,165200,34352842300,24250,24250,24250,24250,0
|
|
20241106,165100,34352842300,24250,24250,24250,24250,0
|
|
20241106,165000,34352842300,24250,24250,24250,24250,0
|
|
20241106,164900,34352842300,24250,24250,24250,24250,0
|
|
20241106,164800,34352842300,24250,24250,24250,24250,0
|
|
20241106,164700,34352842300,24250,24250,24250,24250,0
|
|
20241106,164600,34352842300,24250,24250,24250,24250,0
|
|
20241106,164500,34352842300,24250,24250,24250,24250,0
|
|
20241106,164400,34352842300,24250,24250,24250,24250,0
|
|
20241106,164300,34352842300,24250,24250,24250,24250,0
|
|
20241106,164200,34352842300,24250,24250,24250,24250,0
|
|
20241106,164100,34352842300,24250,24250,24250,24250,0
|
|
20241106,164000,34352842300,24250,24250,24250,24250,0
|
|
20241106,163900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,163800,34352842300,24250,24250,24250,24250,0
|
|
20241106,163700,34352842300,24250,24250,24250,24250,0
|
|
20241106,163600,34352842300,24250,24250,24250,24250,0
|
|
20241106,163500,34352842300,24250,24250,24250,24250,0
|
|
20241106,163400,34352842300,24250,24250,24250,24250,0
|
|
20241106,163300,34352842300,24250,24250,24250,24250,0
|
|
20241106,163200,34352842300,24250,24250,24250,24250,0
|
|
20241106,163100,34352842300,24250,24250,24250,24250,0
|
|
20241106,163000,34352842300,24250,24250,24250,24250,0
|
|
20241106,162900,34352842300,24250,24250,24250,24250,0
|
|
20241106,162800,34352842300,24250,24250,24250,24250,0
|
|
20241106,162700,34352842300,24250,24250,24250,24250,0
|
|
20241106,162600,34352842300,24250,24250,24250,24250,0
|
|
20241106,162500,34352842300,24250,24250,24250,24250,0
|
|
20241106,162400,34352842300,24250,24250,24250,24250,0
|
|
20241106,162300,34352842300,24250,24250,24250,24250,0
|
|
20241106,162200,34352842300,24250,24250,24250,24250,0
|
|
20241106,162100,34352842300,24250,24250,24250,24250,0
|
|
20241106,162000,34352842300,24250,24250,24250,24250,0
|
|
20241106,161900,34352842300,24250,24250,24250,24250,0
|
|
20241106,161800,34352842300,24250,24250,24250,24250,0
|
|
20241106,161700,34352842300,24250,24250,24250,24250,0
|
|
20241106,161600,34352842300,24250,24250,24250,24250,0
|
|
20241106,161500,34352842300,24250,24250,24250,24250,0
|
|
20241106,161400,34352842300,24250,24250,24250,24250,0
|
|
20241106,161300,34352842300,24250,24250,24250,24250,0
|
|
20241106,161200,34352842300,24250,24250,24250,24250,0
|
|
20241106,161100,34352842300,24250,24250,24250,24250,0
|
|
20241106,161000,34352842300,24250,24250,24250,24250,0
|
|
20241106,160900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,160800,34352842300,24250,24250,24250,24250,0
|
|
20241106,160700,34352842300,24250,24250,24250,24250,0
|
|
20241106,160600,34352842300,24250,24250,24250,24250,0
|
|
20241106,160500,34352842300,24250,24250,24250,24250,0
|
|
20241106,160400,34352842300,24250,24250,24250,24250,0
|
|
20241106,160300,34352842300,24250,24250,24250,24250,0
|
|
20241106,160200,34352842300,24250,24250,24250,24250,0
|
|
20241106,160100,34352842300,24250,24250,24250,24250,0
|
|
20241106,160000,34352842300,24250,24250,24250,24250,0
|
|
20241106,155900,34352842300,24250,24250,24250,24250,0
|
|
20241106,155800,34352842300,24250,24250,24250,24250,0
|
|
20241106,155700,34352842300,24250,24250,24250,24250,0
|
|
20241106,155600,34352842300,24250,24250,24250,24250,0
|
|
20241106,155500,34352842300,24250,24250,24250,24250,0
|
|
20241106,155400,34352842300,24250,24250,24250,24250,0
|
|
20241106,155300,34352842300,24250,24250,24250,24250,0
|
|
20241106,155200,34352842300,24250,24250,24250,24250,0
|
|
20241106,155100,34352842300,24250,24250,24250,24250,0
|
|
20241106,155000,34352842300,24250,24250,24250,24250,0
|
|
20241106,154900,34352842300,24250,24250,24250,24250,0
|
|
20241106,154800,34352842300,24250,24250,24250,24250,0
|
|
20241106,154700,34352842300,24250,24250,24250,24250,0
|
|
20241106,154600,34352842300,24250,24250,24250,24250,0
|
|
20241106,154500,34352842300,24250,24250,24250,24250,0
|
|
20241106,154400,34352842300,24250,24250,24250,24250,0
|
|
20241106,154300,34352842300,24250,24250,24250,24250,0
|
|
20241106,154200,34352842300,24250,24250,24250,24250,0
|
|
20241106,154100,34352842300,24250,24250,24250,24250,0
|
|
20241106,154000,34352842300,24250,24250,24250,24250,0
|
|
20241106,153900,34352842300,24250,24250,24250,24250,27281
|
|
20241106,153800,34352842300,24250,24250,24250,24250,0
|
|
20241106,153700,34352842300,24250,24250,24250,24250,0
|
|
20241106,153600,34352842300,24250,24250,24250,24250,0
|
|
20241106,153500,34352842300,24250,24250,24250,24250,0
|
|
20241106,153400,34352842300,24250,24250,24250,24250,0
|
|
20241106,153300,34352842300,24250,24250,24250,24250,0
|
|
20241106,153200,34352842300,24250,24250,24250,24250,0
|
|
20241106,153100,34352842300,24250,24250,24250,24250,0
|
|
20241106,153000,34352842300,24250,24250,24250,24250,27281
|
|
20241106,152900,33691278050,24100,24100,24100,24100,0
|
|
20241106,152800,33691278050,24100,24100,24100,24100,0
|
|
20241106,152700,33691278050,24100,24100,24100,24100,0
|
|
20241106,152600,33691278050,24100,24100,24100,24100,0
|
|
20241106,152500,33691278050,24100,24100,24100,24100,0
|
|
20241106,152400,33691278050,24100,24100,24100,24100,0
|
|
20241106,152300,33691278050,24100,24100,24100,24100,0
|
|
20241106,152200,33691278050,24100,24100,24100,24100,0
|
|
20241106,152100,33691278050,24100,24100,24100,24100,0
|
|
20241106,152000,33691278050,24100,24100,24100,24100,0
|
|
20241106,151900,33691278050,24100,24200,24250,24050,8214
|
|
20241106,151800,33493073550,24150,24050,24300,24050,18428
|
|
20241106,151700,33046996850,24100,23900,24300,23600,24397
|
|
20241106,151600,32459774600,23900,22950,24000,22900,22374
|
|
20241106,151500,31940529000,22950,22950,22950,22850,5403
|
|
20241106,151400,31816729950,22900,23200,23250,22900,15306
|
|
20241106,151300,31463920600,23250,23150,23250,23150,3503
|
|
20241106,151200,31382655100,23200,23250,23250,23100,4884
|
|
20241106,151100,31269530450,23200,23200,23250,23150,2051
|
|
20241106,151000,31221939050,23200,23200,23250,23100,2473
|
|
20241106,150900,31164647250,23200,23250,23350,23200,3367
|
|
20241106,150800,31086359300,23200,23300,23350,23150,4229
|
|
20241106,150700,30988224100,23300,23200,23350,23200,5748
|
|
20241106,150600,30854346600,23200,23200,23250,23150,6054
|
|
20241106,150500,30713936450,23200,23100,23250,23000,11559
|
|
20241106,150400,30446716550,23200,23400,23450,23000,17422
|
|
20241106,150300,30042290300,23400,23450,23600,23400,8351
|
|
20241106,150200,29846250050,23500,23600,23800,23400,13474
|
|
20241106,150100,29529393600,23600,23850,23900,23600,6060
|
|
20241106,150000,29385901300,23800,23900,23950,23700,7099
|
|
20241106,145900,29216995050,23900,23850,23950,23800,1793
|
|
20241106,145800,29174210350,23900,23800,23950,23800,1573
|
|
20241106,145700,29136683600,23850,23750,23900,23700,3884
|
|
20241106,145600,29044274100,23750,23800,23800,23700,8020
|
|
20241106,145500,28853952400,23800,23800,23850,23750,2827
|
|
20241106,145400,28786669300,23850,23850,23900,23750,5097
|
|
20241106,145300,28665210700,23850,24000,24050,23800,11048
|
|
20241106,145200,28400876550,24050,24100,24150,24000,5079
|
|
20241106,145100,28278790950,24150,24150,24200,24100,6009
|
|
20241106,145000,28133921500,24200,24200,24200,24150,1790
|
|
20241106,144900,28090662350,24200,24150,24200,24150,1086
|
|
20241106,144800,28064422600,24150,24150,24200,24150,1306
|
|
20241106,144700,28032878050,24200,24200,24200,24100,3049
|
|
20241106,144600,27959259200,24150,24200,24200,24150,2748
|
|
20241106,144500,27892837950,24200,24250,24250,24150,1327
|
|
20241106,144400,27860748500,24250,24250,24250,24200,800
|
|
20241106,144300,27841376950,24250,24300,24300,24200,1626
|
|
20241106,144200,27801945250,24300,24350,24350,24250,1030
|
|
20241106,144100,27776947000,24350,24400,24400,24300,2356
|
|
20241106,144000,27719670350,24400,24450,24450,24300,1876
|
|
20241106,143900,27673987150,24450,24450,24500,24400,612
|
|
20241106,143800,27659052200,24400,24400,24450,24350,1046
|
|
20241106,143700,27633497350,24350,24400,24450,24350,622
|
|
20241106,143600,27618338800,24400,24350,24400,24350,941
|
|
20241106,143500,27595413700,24350,24400,24400,24300,1392
|
|
20241106,143400,27561494200,24450,24350,24650,24350,2016
|
|
20241106,143300,27512082550,24350,24450,24450,24300,3124
|
|
20241106,143200,27435963850,24450,24400,24450,24400,708
|
|
20241106,143100,27418672800,24450,24450,24500,24450,1161
|
|
20241106,143000,27390285850,24500,24450,24500,24450,992
|
|
20241106,142900,27366018600,24450,24400,24500,24400,1561
|
|
20241106,142800,27327876350,24450,24450,24500,24400,1297
|
|
20241106,142700,27296178450,24500,24700,24700,24450,537
|
|
20241106,142600,27282935800,24750,24250,24750,24250,9058
|
|
20241106,142500,27060531100,24300,24250,24300,24200,1175
|
|
20241106,142400,27032078250,24300,24200,24300,24200,1076
|
|
20241106,142300,27005987300,24250,24200,24250,24150,1028
|
|
20241106,142200,26981097550,24200,24200,24250,24150,2467
|
|
20241106,142100,26921485000,24250,24200,24250,24150,901
|
|
20241106,142000,26899690250,24200,24200,24250,24150,1417
|
|
20241106,141900,26865411750,24250,24250,24250,24150,3408
|
|
20241106,141800,26782956700,24300,24300,24350,24250,1393
|
|
20241106,141700,26749086700,24300,24250,24300,24200,1646
|
|
20241106,141600,26709228000,24250,24250,24300,24200,2255
|
|
20241106,141500,26654635400,24300,24250,24300,24200,2567
|
|
20241106,141400,26592424000,24250,24300,24350,24200,2094
|
|
20241106,141300,26541619650,24350,24350,24400,24300,1482
|
|
20241106,141200,26505579900,24400,24450,24450,24350,634
|
|
20241106,141100,26490121450,24450,24450,24550,24400,976
|
|
20241106,141000,26466259100,24500,24350,24650,24300,3363
|
|
20241106,140900,26383978250,24350,24250,24350,24200,2731
|
|
20241106,140800,26317668250,24250,24300,24350,24200,2596
|
|
20241106,140700,26254635650,24300,24350,24350,24250,1000
|
|
20241106,140600,26230371800,24350,24250,24350,24200,819
|
|
20241106,140500,26210478100,24300,24300,24300,24150,4760
|
|
20241106,140400,26095346800,24350,24400,24400,24250,4183
|
|
20241106,140300,25993784850,24350,24350,24350,24300,1141
|
|
20241106,140200,25966012300,24350,24400,24400,24300,907
|
|
20241106,140100,25943948550,24350,24400,24400,24350,980
|
|
20241106,140000,25920084150,24400,24450,24450,24350,747
|
|
20241106,135900,25901890900,24450,24450,24450,24350,1752
|
|
20241106,135800,25859137950,24450,24450,24450,24400,867
|
|
20241106,135700,25837980800,24450,24450,24500,24350,1167
|
|
20241106,135600,25809499250,24400,24500,24500,24400,772
|
|
20241106,135500,25790620700,24500,24550,24550,24450,1255
|
|
20241106,135400,25759888950,24500,24550,24550,24450,1514
|
|
20241106,135300,25722793050,24550,24550,24600,24500,2211
|
|
20241106,135200,25668537100,24500,24500,24550,24450,1998
|
|
20241106,135100,25619564750,24450,24500,24550,24450,2727
|
|
20241106,135000,25552783350,24500,24500,24500,24350,1556
|
|
20241106,134900,25514724000,24450,24400,24450,24300,2990
|
|
20241106,134800,25441810100,24400,24250,24400,24200,5900
|
|
20241106,134700,25298518750,24200,24250,24250,24200,3840
|
|
20241106,134600,25205577700,24200,24200,24250,24200,2068
|
|
20241106,134500,25155522350,24200,24250,24300,24200,2806
|
|
20241106,134400,25087512850,24200,24300,24300,24200,6112
|
|
20241106,134300,24939343000,24300,24350,24350,24250,1940
|
|
20241106,134200,24892226000,24350,24300,24350,24250,1409
|
|
20241106,134100,24857985050,24250,24350,24350,24250,2116
|
|
20241106,134000,24806559400,24300,24400,24400,24250,4990
|
|
20241106,133900,24685299550,24350,24550,24550,24350,4745
|
|
20241106,133800,24569415950,24550,24600,24600,24500,1735
|
|
20241106,133700,24526837050,24550,24600,24600,24550,1118
|
|
20241106,133600,24499363800,24550,24600,24600,24550,1218
|
|
20241106,133500,24469459350,24600,24650,24650,24550,1393
|
|
20241106,133400,24435199800,24650,24650,24650,24600,1051
|
|
20241106,133300,24409309400,24650,24650,24650,24550,2175
|
|
20241106,133200,24355755650,24600,24550,24650,24500,955
|
|
20241106,133100,24332269200,24550,24600,24600,24500,1279
|
|
20241106,133000,24300887300,24550,24600,24600,24550,2227
|
|
20241106,132900,24246157950,24550,24600,24600,24550,277
|
|
20241106,132800,24239355650,24550,24550,24600,24500,3203
|
|
20241106,132700,24160741200,24550,24650,24650,24550,2648
|
|
20241106,132600,24095656700,24600,24650,24650,24600,1155
|
|
20241106,132500,24067235950,24600,24600,24650,24550,2848
|
|
20241106,132400,23997184800,24550,24750,24750,24550,3677
|
|
20241106,132300,23906658400,24700,24850,24850,24700,2061
|
|
20241106,132200,23855683350,24800,24850,24850,24800,989
|
|
20241106,132100,23831147750,24800,24900,24950,24800,465
|
|
20241106,132000,23819612250,24800,25050,25100,24800,2251
|
|
20241106,131900,23763400150,25050,24900,25200,24900,10764
|
|
20241106,131800,23493536200,24850,24850,24950,24800,2295
|
|
20241106,131700,23436445300,24800,24750,24850,24700,2484
|
|
20241106,131600,23374845900,24700,24750,24800,24650,5751
|
|
20241106,131500,23232372900,24650,24700,24850,24600,3881
|
|
20241106,131400,23136497600,24700,24650,24800,24600,2841
|
|
20241106,131300,23066367700,24650,24600,24650,24600,1791
|
|
20241106,131200,23022307350,24600,24500,24600,24450,3300
|
|
20241106,131100,22941352400,24450,24500,24550,24450,3248
|
|
20241106,131000,22861832450,24500,24400,24600,24400,4383
|
|
20241106,130900,22754424200,24400,24650,24650,24400,13677
|
|
20241106,130800,22419213100,24650,24750,24800,24550,12853
|
|
20241106,130700,22102260150,24750,24800,24850,24750,964
|
|
20241106,130600,22078362350,24800,24850,24900,24800,2281
|
|
20241106,130500,22021766100,24900,24800,24900,24800,668
|
|
20241106,130400,22005168800,24800,24750,24850,24700,1602
|
|
20241106,130300,21965506850,24800,24850,24900,24750,2036
|
|
20241106,130200,21915031350,24800,24850,24850,24750,1169
|
|
20241106,130100,21886035400,24850,24850,24900,24800,825
|
|
20241106,130000,21865549750,24850,24800,24900,24800,1565
|
|
20241106,125900,21826701900,24850,24850,24850,24800,1530
|
|
20241106,125800,21788738500,24800,24850,24900,24800,2183
|
|
20241106,125700,21734548050,24950,24950,25000,24850,2929
|
|
20241106,125600,21661640850,25000,25000,25000,24950,572
|
|
20241106,125500,21647360850,25000,24950,25000,24900,1043
|
|
20241106,125400,21621356400,24950,24900,24950,24900,3980
|
|
20241106,125300,21522220550,24900,24900,24950,24850,2973
|
|
20241106,125200,21448239400,24900,24900,24950,24850,7115
|
|
20241106,125100,21271212900,24900,24950,25000,24900,2451
|
|
20241106,125000,21210056800,24950,24950,25000,24950,1076
|
|
20241106,124900,21183208100,24950,25050,25050,24950,1576
|
|
20241106,124800,21143846300,25000,25000,25100,25000,3287
|
|
20241106,124700,21061655750,25050,25000,25050,25000,1832
|
|
20241106,124600,21015811300,25050,25100,25100,25000,2469
|
|
20241106,124500,20953990900,25100,25200,25200,25100,3138
|
|
20241106,124400,20875047750,25150,25050,25250,25000,3404
|
|
20241106,124300,20789506450,25000,24950,25050,24900,1839
|
|
20241106,124200,20743548100,24900,24850,24950,24850,2289
|
|
20241106,124100,20686534950,24850,24900,24900,24850,986
|
|
20241106,124000,20662012650,24850,24900,24950,24850,959
|
|
20241106,123900,20638148600,24900,24950,24950,24900,1188
|
|
20241106,123800,20608517250,24950,24900,25000,24850,1203
|
|
20241106,123700,20578568900,24900,24800,25000,24750,2044
|
|
20241106,123600,20527673200,24900,24700,24950,24700,3074
|
|
20241106,123500,20451346450,24700,24700,24750,24650,986
|
|
20241106,123400,20426978000,24700,24750,24800,24700,1279
|
|
20241106,123300,20395353200,24800,24750,24800,24750,1514
|
|
20241106,123200,20357857600,24750,24750,24750,24700,619
|
|
20241106,123100,20342545050,24700,24800,24800,24650,5057
|
|
20241106,123000,20217622600,24800,24950,24950,24800,3288
|
|
20241106,122900,20135789500,24950,24950,25000,24900,1086
|
|
20241106,122800,20108700450,24900,24850,25000,24800,1919
|
|
20241106,122700,20060845900,24850,25050,25100,24800,4629
|
|
20241106,122600,19945058100,25050,24700,25100,24650,7850
|
|
20241106,122500,19749151250,24650,24650,24750,24600,2839
|
|
20241106,122400,19679224100,24650,24700,24750,24600,1133
|
|
20241106,122300,19651244050,24700,24800,24850,24650,5532
|
|
20241106,122200,19514718950,24700,24700,24850,24600,3962
|
|
20241106,122100,19416766400,24700,24550,24700,24500,1977
|
|
20241106,122000,19368102200,24600,24650,24650,24550,1158
|
|
20241106,121900,19339647900,24600,24550,24650,24500,1448
|
|
20241106,121800,19304087100,24550,24550,24650,24500,1005
|
|
20241106,121700,19279404900,24550,24550,24600,24500,4684
|
|
20241106,121600,19164486850,24600,24650,24650,24550,2218
|
|
20241106,121500,19109916150,24650,24600,24700,24550,1951
|
|
20241106,121400,19061951800,24650,24800,24850,24450,14654
|
|
20241106,121300,18701282950,24800,24650,24800,24650,3671
|
|
20241106,121200,18610529850,24650,24600,24650,24500,6191
|
|
20241106,121100,18458481700,24600,24650,24700,24500,6788
|
|
20241106,121000,18291626250,24700,24750,24750,24650,6118
|
|
20241106,120900,18140550950,24700,24850,24850,24700,4404
|
|
20241106,120800,18031271650,24800,24750,24900,24700,8361
|
|
20241106,120700,17823833150,24700,24900,24950,24100,36800
|
|
20241106,120600,16917626300,24750,24750,24750,24750,0
|
|
20241106,120500,16917626300,24750,25100,25150,24750,20306
|
|
20241106,120400,16410777650,25150,25200,25200,25100,4817
|
|
20241106,120300,16289739000,25200,25250,25250,25150,2746
|
|
20241106,120200,16220579900,25250,25400,25400,25250,4336
|
|
20241106,120100,16110827750,25400,25300,25400,25250,1673
|
|
20241106,120000,16068502250,25300,25200,25300,25200,1711
|
|
20241106,115900,16025345500,25250,25350,25400,25200,5368
|
|
20241106,115800,15889612900,25400,25350,25400,25300,1049
|
|
20241106,115700,15863027150,25350,25300,25350,25250,1468
|
|
20241106,115600,15825905550,25300,25350,25350,25300,1403
|
|
20241106,115500,15790399100,25300,25400,25400,25250,1736
|
|
20241106,115400,15746474700,25400,25450,25450,25350,730
|
|
20241106,115300,15727962750,25350,25400,25450,25250,4934
|
|
20241106,115200,15603073750,25400,25400,25400,25300,3413
|
|
20241106,115100,15516524850,25400,25350,25400,25300,1808
|
|
20241106,115000,15470688500,25350,25400,25400,25300,2684
|
|
20241106,114900,15402637750,25400,25350,25400,25250,5580
|
|
20241106,114800,15261480450,25350,25550,25550,25300,10130
|
|
20241106,114700,15003949650,25500,25500,25550,25450,3458
|
|
20241106,114600,14915768950,25500,25550,25600,25500,4124
|
|
20241106,114500,14810563900,25550,25600,25600,25500,4248
|
|
20241106,114400,14702037850,25600,25600,25650,25550,1306
|
|
20241106,114300,14668635300,25600,25600,25650,25550,2575
|
|
20241106,114200,14602727400,25600,25550,25600,25550,2096
|
|
20241106,114100,14549102100,25550,25550,25600,25550,1691
|
|
20241106,114000,14505895350,25600,25550,25600,25450,8075
|
|
20241106,113900,14299793150,25550,25600,25600,25500,3080
|
|
20241106,113800,14221075850,25600,25550,25600,25450,12364
|
|
20241106,113700,13905674950,25600,25600,25650,25550,4051
|
|
20241106,113600,13802024300,25600,25650,25700,25600,8347
|
|
20241106,113500,13587772350,25650,25550,25650,25550,6112
|
|
20241106,113400,13431410000,25600,25650,25750,25550,11763
|
|
20241106,113300,13130150400,25750,25850,25850,25650,15405
|
|
20241106,113200,12733796400,25900,25900,25950,25800,6523
|
|
20241106,113100,12565238000,25900,25900,25950,25850,409
|
|
20241106,113000,12554644400,25900,25900,25950,25850,991
|
|
20241106,112900,12528992100,25900,25900,25950,25900,1320
|
|
20241106,112800,12494795700,25900,25900,25950,25900,1153
|
|
20241106,112700,12464931000,25900,25950,25950,25900,503
|
|
20241106,112600,12451895350,25900,25900,25950,25900,2096
|
|
20241106,112500,12397601800,25900,25900,25950,25850,894
|
|
20241106,112400,12374446450,25900,25900,25950,25900,2586
|
|
20241106,112300,12307467250,25900,25900,25950,25900,1153
|
|
20241106,112200,12277587250,25900,25950,26000,25900,2243
|
|
20241106,112100,12219426900,25950,25850,25950,25850,1621
|
|
20241106,112000,12177469200,25900,25900,25950,25850,5192
|
|
20241106,111900,12043023350,25900,25950,26000,25900,5667
|
|
20241106,111800,11896186300,26000,25950,26000,25900,2538
|
|
20241106,111700,11830339300,25950,26000,26000,25950,2456
|
|
20241106,111600,11766595150,25950,25950,26000,25950,2280
|
|
20241106,111500,11707426600,25950,26000,26050,25950,6184
|
|
20241106,111400,11546728200,26000,26050,26050,26000,744
|
|
20241106,111300,11527383450,26000,26000,26050,26000,2891
|
|
20241106,111200,11452150100,26000,26000,26050,26000,1185
|
|
20241106,111100,11421330150,26000,26050,26100,26000,1383
|
|
20241106,111000,11385315200,26050,26050,26050,26050,459
|
|
20241106,110900,11373358250,26050,26100,26100,26050,1862
|
|
20241106,110800,11324852600,26050,26100,26100,26050,5809
|
|
20241106,110700,11173276700,26100,26100,26150,26100,1118
|
|
20241106,110600,11144093500,26150,26100,26150,26100,4117
|
|
20241106,110500,11036625950,26100,26200,26200,26100,1353
|
|
20241106,110400,11001222000,26150,26150,26200,26150,1583
|
|
20241106,110300,10959826400,26150,26150,26200,26150,1174
|
|
20241106,110200,10929093400,26150,26200,26200,26150,824
|
|
20241106,110100,10907529350,26200,26150,26200,26150,472
|
|
20241106,110000,10895178000,26150,26200,26200,26150,760
|
|
20241106,105900,10875285100,26200,26150,26200,26100,778
|
|
20241106,105800,10854951800,26150,26200,26250,26150,1742
|
|
20241106,105700,10809389500,26200,26150,26250,26150,340
|
|
20241106,105600,10800485050,26150,26150,26200,26150,519
|
|
20241106,105500,10786904000,26200,26200,26200,26150,583
|
|
20241106,105400,10771652050,26150,26100,26150,26100,1148
|
|
20241106,105300,10741659300,26050,26150,26150,26050,3504
|
|
20241106,105200,10650203100,26150,26100,26200,26100,728
|
|
20241106,105100,10631186050,26100,26200,26200,26100,1344
|
|
20241106,105000,10596035200,26200,26200,26200,26150,297
|
|
20241106,104900,10588264750,26150,26200,26200,26150,1929
|
|
20241106,104800,10537793350,26250,26250,26300,26200,1009
|
|
20241106,104700,10511308200,26250,26200,26250,26200,1032
|
|
20241106,104600,10484225950,26200,26250,26250,26200,723
|
|
20241106,104500,10465278750,26250,26200,26250,26200,539
|
|
20241106,104400,10451146900,26200,26200,26250,26150,1080
|
|
20241106,104300,10422841100,26200,26150,26200,26150,691
|
|
20241106,104200,10404741950,26150,26100,26150,26100,1569
|
|
20241106,104100,10363751150,26150,26200,26200,26100,1608
|
|
20241106,104000,10321714300,26150,26200,26200,26150,295
|
|
20241106,103900,10313995050,26200,26150,26200,26050,4422
|
|
20241106,103800,10198551000,26150,26200,26250,26150,1703
|
|
20241106,103700,10153996250,26200,26200,26250,26200,681
|
|
20241106,103600,10136152850,26250,26200,26300,26150,1388
|
|
20241106,103500,10099770600,26200,26250,26250,26200,2138
|
|
20241106,103400,10043753250,26250,26250,26250,26200,1581
|
|
20241106,103300,10002303750,26200,26400,26400,26200,4628
|
|
20241106,103200,9880567950,26450,26400,26450,26350,669
|
|
20241106,103100,9862933950,26400,26400,26450,26350,832
|
|
20241106,103000,9840981850,26400,26400,26450,26400,391
|
|
20241106,102900,9830652700,26400,26400,26450,26400,729
|
|
20241106,102800,9811404400,26450,26450,26500,26400,1641
|
|
20241106,102700,9768059150,26500,26450,26500,26450,150
|
|
20241106,102600,9764089550,26500,26500,26500,26400,937
|
|
20241106,102500,9739297950,26500,26450,26550,26450,1998
|
|
20241106,102400,9686438700,26400,26400,26450,26400,902
|
|
20241106,102300,9662625350,26450,26500,26550,26450,860
|
|
20241106,102200,9639844350,26550,26550,26550,26500,887
|
|
20241106,102100,9616321600,26550,26650,26700,26500,3201
|
|
20241106,102000,9531042400,26700,26750,26800,26650,3228
|
|
20241106,101900,9444763150,26750,26600,26750,26550,6269
|
|
20241106,101800,9277586750,26600,26550,26600,26500,4787
|
|
20241106,101700,9150455750,26500,26500,26500,26450,2840
|
|
20241106,101600,9075213050,26450,26450,26500,26400,1684
|
|
20241106,101500,9030679750,26450,26400,26500,26400,3778
|
|
20241106,101400,8930712350,26450,26450,26450,26400,1020
|
|
20241106,101300,8903736050,26450,26400,26500,26400,2335
|
|
20241106,101200,8841995450,26450,26400,26450,26350,2528
|
|
20241106,101100,8775269500,26400,26350,26400,26300,3098
|
|
20241106,101000,8693617300,26400,26350,26400,26300,1832
|
|
20241106,100900,8645311750,26300,26300,26350,26250,2022
|
|
20241106,100800,8592139750,26300,26350,26350,26200,1882
|
|
20241106,100700,8542725500,26250,26300,26350,26150,4776
|
|
20241106,100600,8417548250,26350,26350,26400,26250,791
|
|
20241106,100500,8396720450,26350,26250,26350,26250,679
|
|
20241106,100400,8378866850,26300,26350,26400,26250,2017
|
|
20241106,100300,8325774800,26400,26400,26400,26300,763
|
|
20241106,100200,8305665950,26350,26250,26400,26250,4809
|
|
20241106,100100,8179179950,26300,26200,26300,26100,2273
|
|
20241106,100000,8119539450,26150,26100,26150,26000,15661
|
|
20241106,095900,7711616150,26150,26250,26250,26050,7527
|
|
20241106,095800,7514893300,26200,26200,26300,26200,2482
|
|
20241106,095700,7449821600,26250,26100,26250,26100,1266
|
|
20241106,095600,7416695600,26150,26200,26250,26100,2172
|
|
20241106,095500,7359870200,26200,26200,26250,26200,1635
|
|
20241106,095400,7317014450,26250,26150,26250,26150,3112
|
|
20241106,095300,7235516850,26200,26300,26300,26150,6068
|
|
20241106,095200,7076378250,26300,26150,26300,25900,18758
|
|
20241106,095100,6587760950,26150,26350,26350,26150,9991
|
|
20241106,095000,6325879650,26300,26350,26400,26300,4331
|
|
20241106,094900,6211887700,26300,26350,26400,26200,11377
|
|
20241106,094800,5912922900,26350,26650,26700,26350,21238
|
|
20241106,094700,5349901250,26700,26700,26750,26650,774
|
|
20241106,094600,5329226900,26700,26700,26750,26650,1985
|
|
20241106,094500,5276238850,26650,26650,26700,26650,679
|
|
20241106,094400,5258120850,26700,26650,26750,26650,877
|
|
20241106,094300,5234718550,26650,26650,26700,26650,1024
|
|
20241106,094200,5207407050,26650,26600,26650,26600,1000
|
|
20241106,094100,5180787100,26600,26600,26650,26600,801
|
|
20241106,094000,5159477450,26600,26750,26750,26550,8661
|
|
20241106,093900,4928844400,26750,26750,26800,26750,1111
|
|
20241106,093800,4899120400,26750,26750,26800,26750,622
|
|
20241106,093700,4882477900,26800,26800,26800,26750,1418
|
|
20241106,093600,4844513100,26800,26850,26850,26750,3220
|
|
20241106,093500,4758188250,26800,26800,26900,26800,936
|
|
20241106,093400,4733061150,26850,26850,26850,26750,1339
|
|
20241106,093300,4697171900,26800,26750,26900,26750,3209
|
|
20241106,093200,4611059600,26750,26650,26800,26650,2590
|
|
20241106,093100,4541780600,26650,26650,26700,26550,6965
|
|
20241106,093000,4356439200,26650,26650,26700,26650,2423
|
|
20241106,092900,4291862150,26650,26700,26750,26650,2929
|
|
20241106,092800,4213755150,26700,26700,26750,26650,1496
|
|
20241106,092700,4173843250,26700,26750,26800,26600,11107
|
|
20241106,092600,3877246000,26800,26650,26800,26650,2834
|
|
20241106,092500,3801523000,26700,26850,26850,26650,8479
|
|
20241106,092400,3574673050,26850,26950,26950,26850,2949
|
|
20241106,092300,3495409500,26900,27000,27000,26900,2305
|
|
20241106,092200,3433362550,26950,26850,27050,26800,4207
|
|
20241106,092100,3320236400,26900,27100,27100,26750,17635
|
|
20241106,092000,2845665850,27150,27200,27250,27150,3437
|
|
20241106,091900,2752227600,27200,27250,27300,27200,3332
|
|
20241106,091800,2661508500,27250,27350,27350,27250,3308
|
|
20241106,091700,2571198150,27300,27300,27450,27300,1757
|
|
20241106,091600,2523147150,27350,27400,27400,27300,2964
|
|
20241106,091500,2442144150,27350,27600,27650,27350,5248
|
|
20241106,091400,2297789700,27600,27550,27650,27500,5425
|
|
20241106,091300,2148047750,27550,27550,27550,27500,3475
|
|
20241106,091200,2052356800,27550,27500,27550,27450,1669
|
|
20241106,091100,2006411900,27500,27400,27550,27400,1744
|
|
20241106,091000,1958512150,27450,27350,27450,27350,2457
|
|
20241106,090900,1891185900,27400,27350,27400,27300,2390
|
|
20241106,090800,1825859550,27350,27450,27500,27300,3223
|
|
20241106,090700,1737574250,27450,27250,27450,27250,2669
|
|
20241106,090600,1664576950,27250,27200,27350,27150,6558
|
|
20241106,090500,1486111350,27200,27300,27350,27200,3692
|
|
20241106,090400,1385360050,27300,27550,27550,27300,5354
|
|
20241106,090300,1238704450,27450,27350,27650,27350,10230
|
|
20241106,090200,956979200,27350,27450,27450,27200,7690
|
|
20241106,090100,746901250,27400,27500,27600,27300,8680
|
|
20241106,090000,508599700,27550,27450,27700,27450,18140
|