761 lines
42 KiB
CSV
761 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,213800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,213700,112400069900,33400,33400,33400,33400,0
|
|
20241111,213600,112400069900,33400,33400,33400,33400,0
|
|
20241111,213500,112400069900,33400,33400,33400,33400,0
|
|
20241111,213400,112400069900,33400,33400,33400,33400,0
|
|
20241111,213300,112400069900,33400,33400,33400,33400,0
|
|
20241111,213200,112400069900,33400,33400,33400,33400,0
|
|
20241111,213100,112400069900,33400,33400,33400,33400,0
|
|
20241111,213000,112400069900,33400,33400,33400,33400,0
|
|
20241111,212900,112400069900,33400,33400,33400,33400,0
|
|
20241111,212800,112400069900,33400,33400,33400,33400,0
|
|
20241111,212700,112400069900,33400,33400,33400,33400,0
|
|
20241111,212600,112400069900,33400,33400,33400,33400,0
|
|
20241111,212500,112400069900,33400,33400,33400,33400,0
|
|
20241111,212400,112400069900,33400,33400,33400,33400,0
|
|
20241111,212300,112400069900,33400,33400,33400,33400,0
|
|
20241111,212200,112400069900,33400,33400,33400,33400,0
|
|
20241111,212100,112400069900,33400,33400,33400,33400,0
|
|
20241111,212000,112400069900,33400,33400,33400,33400,0
|
|
20241111,211900,112400069900,33400,33400,33400,33400,0
|
|
20241111,211800,112400069900,33400,33400,33400,33400,0
|
|
20241111,211700,112400069900,33400,33400,33400,33400,0
|
|
20241111,211600,112400069900,33400,33400,33400,33400,0
|
|
20241111,211500,112400069900,33400,33400,33400,33400,0
|
|
20241111,211400,112400069900,33400,33400,33400,33400,0
|
|
20241111,211300,112400069900,33400,33400,33400,33400,0
|
|
20241111,211200,112400069900,33400,33400,33400,33400,0
|
|
20241111,211100,112400069900,33400,33400,33400,33400,0
|
|
20241111,211000,112400069900,33400,33400,33400,33400,0
|
|
20241111,210900,112400069900,33400,33400,33400,33400,0
|
|
20241111,210800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,210700,112400069900,33400,33400,33400,33400,0
|
|
20241111,210600,112400069900,33400,33400,33400,33400,0
|
|
20241111,210500,112400069900,33400,33400,33400,33400,0
|
|
20241111,210400,112400069900,33400,33400,33400,33400,0
|
|
20241111,210300,112400069900,33400,33400,33400,33400,0
|
|
20241111,210200,112400069900,33400,33400,33400,33400,0
|
|
20241111,210100,112400069900,33400,33400,33400,33400,0
|
|
20241111,210000,112400069900,33400,33400,33400,33400,0
|
|
20241111,205900,112400069900,33400,33400,33400,33400,0
|
|
20241111,205800,112400069900,33400,33400,33400,33400,0
|
|
20241111,205700,112400069900,33400,33400,33400,33400,0
|
|
20241111,205600,112400069900,33400,33400,33400,33400,0
|
|
20241111,205500,112400069900,33400,33400,33400,33400,0
|
|
20241111,205400,112400069900,33400,33400,33400,33400,0
|
|
20241111,205300,112400069900,33400,33400,33400,33400,0
|
|
20241111,205200,112400069900,33400,33400,33400,33400,0
|
|
20241111,205100,112400069900,33400,33400,33400,33400,0
|
|
20241111,205000,112400069900,33400,33400,33400,33400,0
|
|
20241111,204900,112400069900,33400,33400,33400,33400,0
|
|
20241111,204800,112400069900,33400,33400,33400,33400,0
|
|
20241111,204700,112400069900,33400,33400,33400,33400,0
|
|
20241111,204600,112400069900,33400,33400,33400,33400,0
|
|
20241111,204500,112400069900,33400,33400,33400,33400,0
|
|
20241111,204400,112400069900,33400,33400,33400,33400,0
|
|
20241111,204300,112400069900,33400,33400,33400,33400,0
|
|
20241111,204200,112400069900,33400,33400,33400,33400,0
|
|
20241111,204100,112400069900,33400,33400,33400,33400,0
|
|
20241111,204000,112400069900,33400,33400,33400,33400,0
|
|
20241111,203900,112400069900,33400,33400,33400,33400,0
|
|
20241111,203800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,203700,112400069900,33400,33400,33400,33400,0
|
|
20241111,203600,112400069900,33400,33400,33400,33400,0
|
|
20241111,203500,112400069900,33400,33400,33400,33400,0
|
|
20241111,203400,112400069900,33400,33400,33400,33400,0
|
|
20241111,203300,112400069900,33400,33400,33400,33400,0
|
|
20241111,203200,112400069900,33400,33400,33400,33400,0
|
|
20241111,203100,112400069900,33400,33400,33400,33400,0
|
|
20241111,203000,112400069900,33400,33400,33400,33400,0
|
|
20241111,202900,112400069900,33400,33400,33400,33400,0
|
|
20241111,202800,112400069900,33400,33400,33400,33400,0
|
|
20241111,202700,112400069900,33400,33400,33400,33400,0
|
|
20241111,202600,112400069900,33400,33400,33400,33400,0
|
|
20241111,202500,112400069900,33400,33400,33400,33400,0
|
|
20241111,202400,112400069900,33400,33400,33400,33400,0
|
|
20241111,202300,112400069900,33400,33400,33400,33400,0
|
|
20241111,202200,112400069900,33400,33400,33400,33400,0
|
|
20241111,202100,112400069900,33400,33400,33400,33400,0
|
|
20241111,202000,112400069900,33400,33400,33400,33400,0
|
|
20241111,201900,112400069900,33400,33400,33400,33400,0
|
|
20241111,201800,112400069900,33400,33400,33400,33400,0
|
|
20241111,201700,112400069900,33400,33400,33400,33400,0
|
|
20241111,201600,112400069900,33400,33400,33400,33400,0
|
|
20241111,201500,112400069900,33400,33400,33400,33400,0
|
|
20241111,201400,112400069900,33400,33400,33400,33400,0
|
|
20241111,201300,112400069900,33400,33400,33400,33400,0
|
|
20241111,201200,112400069900,33400,33400,33400,33400,0
|
|
20241111,201100,112400069900,33400,33400,33400,33400,0
|
|
20241111,201000,112400069900,33400,33400,33400,33400,0
|
|
20241111,200900,112400069900,33400,33400,33400,33400,0
|
|
20241111,200800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,200700,112400069900,33400,33400,33400,33400,0
|
|
20241111,200600,112400069900,33400,33400,33400,33400,0
|
|
20241111,200500,112400069900,33400,33400,33400,33400,0
|
|
20241111,200400,112400069900,33400,33400,33400,33400,0
|
|
20241111,200300,112400069900,33400,33400,33400,33400,0
|
|
20241111,200200,112400069900,33400,33400,33400,33400,0
|
|
20241111,200100,112400069900,33400,33400,33400,33400,0
|
|
20241111,200000,112400069900,33400,33400,33400,33400,0
|
|
20241111,195900,112400069900,33400,33400,33400,33400,0
|
|
20241111,195800,112400069900,33400,33400,33400,33400,0
|
|
20241111,195700,112400069900,33400,33400,33400,33400,0
|
|
20241111,195600,112400069900,33400,33400,33400,33400,0
|
|
20241111,195500,112400069900,33400,33400,33400,33400,0
|
|
20241111,195400,112400069900,33400,33400,33400,33400,0
|
|
20241111,195300,112400069900,33400,33400,33400,33400,0
|
|
20241111,195200,112400069900,33400,33400,33400,33400,0
|
|
20241111,195100,112400069900,33400,33400,33400,33400,0
|
|
20241111,195000,112400069900,33400,33400,33400,33400,0
|
|
20241111,194900,112400069900,33400,33400,33400,33400,0
|
|
20241111,194800,112400069900,33400,33400,33400,33400,0
|
|
20241111,194700,112400069900,33400,33400,33400,33400,0
|
|
20241111,194600,112400069900,33400,33400,33400,33400,0
|
|
20241111,194500,112400069900,33400,33400,33400,33400,0
|
|
20241111,194400,112400069900,33400,33400,33400,33400,0
|
|
20241111,194300,112400069900,33400,33400,33400,33400,0
|
|
20241111,194200,112400069900,33400,33400,33400,33400,0
|
|
20241111,194100,112400069900,33400,33400,33400,33400,0
|
|
20241111,194000,112400069900,33400,33400,33400,33400,0
|
|
20241111,193900,112400069900,33400,33400,33400,33400,0
|
|
20241111,193800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,193700,112400069900,33400,33400,33400,33400,0
|
|
20241111,193600,112400069900,33400,33400,33400,33400,0
|
|
20241111,193500,112400069900,33400,33400,33400,33400,0
|
|
20241111,193400,112400069900,33400,33400,33400,33400,0
|
|
20241111,193300,112400069900,33400,33400,33400,33400,0
|
|
20241111,193200,112400069900,33400,33400,33400,33400,0
|
|
20241111,193100,112400069900,33400,33400,33400,33400,0
|
|
20241111,193000,112400069900,33400,33400,33400,33400,0
|
|
20241111,192900,112400069900,33400,33400,33400,33400,0
|
|
20241111,192800,112400069900,33400,33400,33400,33400,0
|
|
20241111,192700,112400069900,33400,33400,33400,33400,0
|
|
20241111,192600,112400069900,33400,33400,33400,33400,0
|
|
20241111,192500,112400069900,33400,33400,33400,33400,0
|
|
20241111,192400,112400069900,33400,33400,33400,33400,0
|
|
20241111,192300,112400069900,33400,33400,33400,33400,0
|
|
20241111,192200,112400069900,33400,33400,33400,33400,0
|
|
20241111,192100,112400069900,33400,33400,33400,33400,0
|
|
20241111,192000,112400069900,33400,33400,33400,33400,0
|
|
20241111,191900,112400069900,33400,33400,33400,33400,0
|
|
20241111,191800,112400069900,33400,33400,33400,33400,0
|
|
20241111,191700,112400069900,33400,33400,33400,33400,0
|
|
20241111,191600,112400069900,33400,33400,33400,33400,0
|
|
20241111,191500,112400069900,33400,33400,33400,33400,0
|
|
20241111,191400,112400069900,33400,33400,33400,33400,0
|
|
20241111,191300,112400069900,33400,33400,33400,33400,0
|
|
20241111,191200,112400069900,33400,33400,33400,33400,0
|
|
20241111,191100,112400069900,33400,33400,33400,33400,0
|
|
20241111,191000,112400069900,33400,33400,33400,33400,0
|
|
20241111,190900,112400069900,33400,33400,33400,33400,0
|
|
20241111,190800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,190700,112400069900,33400,33400,33400,33400,0
|
|
20241111,190600,112400069900,33400,33400,33400,33400,0
|
|
20241111,190500,112400069900,33400,33400,33400,33400,0
|
|
20241111,190400,112400069900,33400,33400,33400,33400,0
|
|
20241111,190300,112400069900,33400,33400,33400,33400,0
|
|
20241111,190200,112400069900,33400,33400,33400,33400,0
|
|
20241111,190100,112400069900,33400,33400,33400,33400,0
|
|
20241111,190000,112400069900,33400,33400,33400,33400,0
|
|
20241111,185900,112400069900,33400,33400,33400,33400,0
|
|
20241111,185800,112400069900,33400,33400,33400,33400,0
|
|
20241111,185700,112400069900,33400,33400,33400,33400,0
|
|
20241111,185600,112400069900,33400,33400,33400,33400,0
|
|
20241111,185500,112400069900,33400,33400,33400,33400,0
|
|
20241111,185400,112400069900,33400,33400,33400,33400,0
|
|
20241111,185300,112400069900,33400,33400,33400,33400,0
|
|
20241111,185200,112400069900,33400,33400,33400,33400,0
|
|
20241111,185100,112400069900,33400,33400,33400,33400,0
|
|
20241111,185000,112400069900,33400,33400,33400,33400,0
|
|
20241111,184900,112400069900,33400,33400,33400,33400,0
|
|
20241111,184800,112400069900,33400,33400,33400,33400,0
|
|
20241111,184700,112400069900,33400,33400,33400,33400,0
|
|
20241111,184600,112400069900,33400,33400,33400,33400,0
|
|
20241111,184500,112400069900,33400,33400,33400,33400,0
|
|
20241111,184400,112400069900,33400,33400,33400,33400,0
|
|
20241111,184300,112400069900,33400,33400,33400,33400,0
|
|
20241111,184200,112400069900,33400,33400,33400,33400,0
|
|
20241111,184100,112400069900,33400,33400,33400,33400,0
|
|
20241111,184000,112400069900,33400,33400,33400,33400,0
|
|
20241111,183900,112400069900,33400,33400,33400,33400,0
|
|
20241111,183800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,183700,112400069900,33400,33400,33400,33400,0
|
|
20241111,183600,112400069900,33400,33400,33400,33400,0
|
|
20241111,183500,112400069900,33400,33400,33400,33400,0
|
|
20241111,183400,112400069900,33400,33400,33400,33400,0
|
|
20241111,183300,112400069900,33400,33400,33400,33400,0
|
|
20241111,183200,112400069900,33400,33400,33400,33400,0
|
|
20241111,183100,112400069900,33400,33400,33400,33400,0
|
|
20241111,183000,112400069900,33400,33400,33400,33400,0
|
|
20241111,182900,112400069900,33400,33400,33400,33400,0
|
|
20241111,182800,112400069900,33400,33400,33400,33400,0
|
|
20241111,182700,112400069900,33400,33400,33400,33400,0
|
|
20241111,182600,112400069900,33400,33400,33400,33400,0
|
|
20241111,182500,112400069900,33400,33400,33400,33400,0
|
|
20241111,182400,112400069900,33400,33400,33400,33400,0
|
|
20241111,182300,112400069900,33400,33400,33400,33400,0
|
|
20241111,182200,112400069900,33400,33400,33400,33400,0
|
|
20241111,182100,112400069900,33400,33400,33400,33400,0
|
|
20241111,182000,112400069900,33400,33400,33400,33400,0
|
|
20241111,181900,112400069900,33400,33400,33400,33400,0
|
|
20241111,181800,112400069900,33400,33400,33400,33400,0
|
|
20241111,181700,112400069900,33400,33400,33400,33400,0
|
|
20241111,181600,112400069900,33400,33400,33400,33400,0
|
|
20241111,181500,112400069900,33400,33400,33400,33400,0
|
|
20241111,181400,112400069900,33400,33400,33400,33400,0
|
|
20241111,181300,112400069900,33400,33400,33400,33400,0
|
|
20241111,181200,112400069900,33400,33400,33400,33400,0
|
|
20241111,181100,112400069900,33400,33400,33400,33400,0
|
|
20241111,181000,112400069900,33400,33400,33400,33400,0
|
|
20241111,180900,112400069900,33400,33400,33400,33400,0
|
|
20241111,180800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,180700,112400069900,33400,33400,33400,33400,0
|
|
20241111,180600,112400069900,33400,33400,33400,33400,0
|
|
20241111,180500,112400069900,33400,33400,33400,33400,0
|
|
20241111,180400,112400069900,33400,33400,33400,33400,0
|
|
20241111,180300,112400069900,33400,33400,33400,33400,0
|
|
20241111,180200,112400069900,33400,33400,33400,33400,0
|
|
20241111,180100,112400069900,33400,33400,33400,33400,0
|
|
20241111,180000,112400069900,33400,33400,33400,33400,0
|
|
20241111,175900,112400069900,33400,33400,33400,33400,0
|
|
20241111,175800,112400069900,33400,33400,33400,33400,0
|
|
20241111,175700,112400069900,33400,33400,33400,33400,0
|
|
20241111,175600,112400069900,33400,33400,33400,33400,0
|
|
20241111,175500,112400069900,33400,33400,33400,33400,0
|
|
20241111,175400,112400069900,33400,33400,33400,33400,0
|
|
20241111,175300,112400069900,33400,33400,33400,33400,0
|
|
20241111,175200,112400069900,33400,33400,33400,33400,0
|
|
20241111,175100,112400069900,33400,33400,33400,33400,0
|
|
20241111,175000,112400069900,33400,33400,33400,33400,0
|
|
20241111,174900,112400069900,33400,33400,33400,33400,0
|
|
20241111,174800,112400069900,33400,33400,33400,33400,0
|
|
20241111,174700,112400069900,33400,33400,33400,33400,0
|
|
20241111,174600,112400069900,33400,33400,33400,33400,0
|
|
20241111,174500,112400069900,33400,33400,33400,33400,0
|
|
20241111,174400,112400069900,33400,33400,33400,33400,0
|
|
20241111,174300,112400069900,33400,33400,33400,33400,0
|
|
20241111,174200,112400069900,33400,33400,33400,33400,0
|
|
20241111,174100,112400069900,33400,33400,33400,33400,0
|
|
20241111,174000,112400069900,33400,33400,33400,33400,0
|
|
20241111,173900,112400069900,33400,33400,33400,33400,0
|
|
20241111,173800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,173700,112400069900,33400,33400,33400,33400,0
|
|
20241111,173600,112400069900,33400,33400,33400,33400,0
|
|
20241111,173500,112400069900,33400,33400,33400,33400,0
|
|
20241111,173400,112400069900,33400,33400,33400,33400,0
|
|
20241111,173300,112400069900,33400,33400,33400,33400,0
|
|
20241111,173200,112400069900,33400,33400,33400,33400,0
|
|
20241111,173100,112400069900,33400,33400,33400,33400,0
|
|
20241111,173000,112400069900,33400,33400,33400,33400,0
|
|
20241111,172900,112400069900,33400,33400,33400,33400,0
|
|
20241111,172800,112400069900,33400,33400,33400,33400,0
|
|
20241111,172700,112400069900,33400,33400,33400,33400,0
|
|
20241111,172600,112400069900,33400,33400,33400,33400,0
|
|
20241111,172500,112400069900,33400,33400,33400,33400,0
|
|
20241111,172400,112400069900,33400,33400,33400,33400,0
|
|
20241111,172300,112400069900,33400,33400,33400,33400,0
|
|
20241111,172200,112400069900,33400,33400,33400,33400,0
|
|
20241111,172100,112400069900,33400,33400,33400,33400,0
|
|
20241111,172000,112400069900,33400,33400,33400,33400,0
|
|
20241111,171900,112400069900,33400,33400,33400,33400,0
|
|
20241111,171800,112400069900,33400,33400,33400,33400,0
|
|
20241111,171700,112400069900,33400,33400,33400,33400,0
|
|
20241111,171600,112400069900,33400,33400,33400,33400,0
|
|
20241111,171500,112400069900,33400,33400,33400,33400,0
|
|
20241111,171400,112400069900,33400,33400,33400,33400,0
|
|
20241111,171300,112400069900,33400,33400,33400,33400,0
|
|
20241111,171200,112400069900,33400,33400,33400,33400,0
|
|
20241111,171100,112400069900,33400,33400,33400,33400,0
|
|
20241111,171000,112400069900,33400,33400,33400,33400,0
|
|
20241111,170900,112400069900,33400,33400,33400,33400,0
|
|
20241111,170800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,170700,112400069900,33400,33400,33400,33400,0
|
|
20241111,170600,112400069900,33400,33400,33400,33400,0
|
|
20241111,170500,112400069900,33400,33400,33400,33400,0
|
|
20241111,170400,112400069900,33400,33400,33400,33400,0
|
|
20241111,170300,112400069900,33400,33400,33400,33400,0
|
|
20241111,170200,112400069900,33400,33400,33400,33400,0
|
|
20241111,170100,112400069900,33400,33400,33400,33400,0
|
|
20241111,170000,112400069900,33400,33400,33400,33400,0
|
|
20241111,165900,112400069900,33400,33400,33400,33400,0
|
|
20241111,165800,112400069900,33400,33400,33400,33400,0
|
|
20241111,165700,112400069900,33400,33400,33400,33400,0
|
|
20241111,165600,112400069900,33400,33400,33400,33400,0
|
|
20241111,165500,112400069900,33400,33400,33400,33400,0
|
|
20241111,165400,112400069900,33400,33400,33400,33400,0
|
|
20241111,165300,112400069900,33400,33400,33400,33400,0
|
|
20241111,165200,112400069900,33400,33400,33400,33400,0
|
|
20241111,165100,112400069900,33400,33400,33400,33400,0
|
|
20241111,165000,112400069900,33400,33400,33400,33400,0
|
|
20241111,164900,112400069900,33400,33400,33400,33400,0
|
|
20241111,164800,112400069900,33400,33400,33400,33400,0
|
|
20241111,164700,112400069900,33400,33400,33400,33400,0
|
|
20241111,164600,112400069900,33400,33400,33400,33400,0
|
|
20241111,164500,112400069900,33400,33400,33400,33400,0
|
|
20241111,164400,112400069900,33400,33400,33400,33400,0
|
|
20241111,164300,112400069900,33400,33400,33400,33400,0
|
|
20241111,164200,112400069900,33400,33400,33400,33400,0
|
|
20241111,164100,112400069900,33400,33400,33400,33400,0
|
|
20241111,164000,112400069900,33400,33400,33400,33400,0
|
|
20241111,163900,112400069900,33400,33400,33400,33400,0
|
|
20241111,163800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,163700,112400069900,33400,33400,33400,33400,0
|
|
20241111,163600,112400069900,33400,33400,33400,33400,0
|
|
20241111,163500,112400069900,33400,33400,33400,33400,0
|
|
20241111,163400,112400069900,33400,33400,33400,33400,0
|
|
20241111,163300,112400069900,33400,33400,33400,33400,0
|
|
20241111,163200,112400069900,33400,33400,33400,33400,0
|
|
20241111,163100,112400069900,33400,33400,33400,33400,0
|
|
20241111,163000,112400069900,33400,33400,33400,33400,0
|
|
20241111,162900,112400069900,33400,33400,33400,33400,0
|
|
20241111,162800,112400069900,33400,33400,33400,33400,0
|
|
20241111,162700,112400069900,33400,33400,33400,33400,0
|
|
20241111,162600,112400069900,33400,33400,33400,33400,0
|
|
20241111,162500,112400069900,33400,33400,33400,33400,0
|
|
20241111,162400,112400069900,33400,33400,33400,33400,0
|
|
20241111,162300,112400069900,33400,33400,33400,33400,0
|
|
20241111,162200,112400069900,33400,33400,33400,33400,0
|
|
20241111,162100,112400069900,33400,33400,33400,33400,0
|
|
20241111,162000,112400069900,33400,33400,33400,33400,0
|
|
20241111,161900,112400069900,33400,33400,33400,33400,0
|
|
20241111,161800,112400069900,33400,33400,33400,33400,0
|
|
20241111,161700,112400069900,33400,33400,33400,33400,0
|
|
20241111,161600,112400069900,33400,33400,33400,33400,0
|
|
20241111,161500,112400069900,33400,33400,33400,33400,0
|
|
20241111,161400,112400069900,33400,33400,33400,33400,0
|
|
20241111,161300,112400069900,33400,33400,33400,33400,0
|
|
20241111,161200,112400069900,33400,33400,33400,33400,0
|
|
20241111,161100,112400069900,33400,33400,33400,33400,0
|
|
20241111,161000,112400069900,33400,33400,33400,33400,0
|
|
20241111,160900,112400069900,33400,33400,33400,33400,0
|
|
20241111,160800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,160700,112400069900,33400,33400,33400,33400,0
|
|
20241111,160600,112400069900,33400,33400,33400,33400,0
|
|
20241111,160500,112400069900,33400,33400,33400,33400,0
|
|
20241111,160400,112400069900,33400,33400,33400,33400,0
|
|
20241111,160300,112400069900,33400,33400,33400,33400,0
|
|
20241111,160200,112400069900,33400,33400,33400,33400,0
|
|
20241111,160100,112400069900,33400,33400,33400,33400,0
|
|
20241111,160000,112400069900,33400,33400,33400,33400,0
|
|
20241111,155900,112400069900,33400,33400,33400,33400,0
|
|
20241111,155800,112400069900,33400,33400,33400,33400,0
|
|
20241111,155700,112400069900,33400,33400,33400,33400,0
|
|
20241111,155600,112400069900,33400,33400,33400,33400,0
|
|
20241111,155500,112400069900,33400,33400,33400,33400,0
|
|
20241111,155400,112400069900,33400,33400,33400,33400,0
|
|
20241111,155300,112400069900,33400,33400,33400,33400,0
|
|
20241111,155200,112400069900,33400,33400,33400,33400,0
|
|
20241111,155100,112400069900,33400,33400,33400,33400,0
|
|
20241111,155000,112400069900,33400,33400,33400,33400,0
|
|
20241111,154900,112400069900,33400,33400,33400,33400,0
|
|
20241111,154800,112400069900,33400,33400,33400,33400,0
|
|
20241111,154700,112400069900,33400,33400,33400,33400,0
|
|
20241111,154600,112400069900,33400,33400,33400,33400,0
|
|
20241111,154500,112400069900,33400,33400,33400,33400,0
|
|
20241111,154400,112400069900,33400,33400,33400,33400,0
|
|
20241111,154300,112400069900,33400,33400,33400,33400,0
|
|
20241111,154200,112400069900,33400,33400,33400,33400,0
|
|
20241111,154100,112400069900,33400,33400,33400,33400,0
|
|
20241111,154000,112400069900,33400,33400,33400,33400,0
|
|
20241111,153900,112400069900,33400,33400,33400,33400,0
|
|
20241111,153800,112400069900,33400,33400,33400,33400,29137
|
|
20241111,153700,112400069900,33400,33400,33400,33400,0
|
|
20241111,153600,112400069900,33400,33400,33400,33400,0
|
|
20241111,153500,112400069900,33400,33400,33400,33400,0
|
|
20241111,153400,112400069900,33400,33400,33400,33400,0
|
|
20241111,153300,112400069900,33400,33400,33400,33400,0
|
|
20241111,153200,112400069900,33400,33400,33400,33400,0
|
|
20241111,153100,112400069900,33400,33400,33400,33400,0
|
|
20241111,153000,112400069900,33400,33400,33400,33400,29137
|
|
20241111,152900,111426894100,33100,33100,33100,33100,0
|
|
20241111,152800,111426894100,33100,33100,33100,33100,0
|
|
20241111,152700,111426894100,33100,33100,33100,33100,0
|
|
20241111,152600,111426894100,33100,33100,33100,33100,0
|
|
20241111,152500,111426894100,33100,33100,33100,33100,0
|
|
20241111,152400,111426894100,33100,33100,33100,33100,0
|
|
20241111,152300,111426894100,33100,33100,33100,33100,0
|
|
20241111,152200,111426894100,33100,33100,33100,33100,0
|
|
20241111,152100,111426894100,33100,33100,33100,33100,0
|
|
20241111,152000,111426894100,33100,33100,33100,33100,0
|
|
20241111,151900,111426894100,33100,33150,33200,33050,8821
|
|
20241111,151800,111135014200,33150,33050,33250,33050,11206
|
|
20241111,151700,110763235100,33100,33050,33100,33000,4734
|
|
20241111,151600,110606664650,33050,32950,33050,32900,11242
|
|
20241111,151500,110235657900,32950,33000,33050,32900,9452
|
|
20241111,151400,109923915350,33000,33000,33100,32900,16632
|
|
20241111,151300,109375104800,33000,32950,33000,32900,5107
|
|
20241111,151200,109206825550,32950,32850,32950,32750,4734
|
|
20241111,151100,109051292400,32850,32800,32850,32750,976
|
|
20241111,151000,109019274500,32750,32850,32850,32750,1114
|
|
20241111,150900,108982732350,32850,32700,32850,32700,3519
|
|
20241111,150800,108867381300,32750,32650,32750,32650,2028
|
|
20241111,150700,108801028500,32700,32550,32700,32500,3919
|
|
20241111,150600,108673355900,32550,32650,32650,32550,4212
|
|
20241111,150500,108536158650,32600,32650,32700,32600,4149
|
|
20241111,150400,108400781400,32650,32750,32800,32650,4463
|
|
20241111,150300,108254832800,32800,32800,32850,32750,1621
|
|
20241111,150200,108201667250,32800,32850,32900,32800,2017
|
|
20241111,150100,108135488350,32850,32900,32950,32800,4147
|
|
20241111,150000,107999154750,32900,32900,32950,32900,1503
|
|
20241111,145900,107949676050,32950,32900,32950,32850,2888
|
|
20241111,145800,107854610100,32900,32900,33000,32850,10747
|
|
20241111,145700,107500501050,32900,32850,32900,32800,5912
|
|
20241111,145600,107306129350,32850,32850,32850,32800,2648
|
|
20241111,145500,107219200000,32850,32750,32850,32700,4488
|
|
20241111,145400,107071986700,32700,32600,32750,32600,2997
|
|
20241111,145300,106974005650,32600,32650,32700,32600,1650
|
|
20241111,145200,106920122550,32650,32700,32700,32650,1956
|
|
20241111,145100,106856228650,32700,32650,32700,32600,2493
|
|
20241111,145000,106774838000,32700,32700,32700,32650,3351
|
|
20241111,144900,106665308450,32650,32700,32750,32600,4322
|
|
20241111,144800,106524040250,32700,32550,32850,32550,13546
|
|
20241111,144700,106080898750,32550,32400,32550,32400,4658
|
|
20241111,144600,105929561900,32450,32450,32500,32400,2627
|
|
20241111,144500,105844337750,32450,32400,32450,32300,2558
|
|
20241111,144400,105761458300,32400,32300,32400,32250,3820
|
|
20241111,144300,105637934400,32300,32250,32300,32250,3586
|
|
20241111,144200,105522256800,32300,32300,32300,32300,0
|
|
20241111,144100,105522256800,32300,32300,32300,32300,0
|
|
20241111,144000,105522256800,32300,32250,32300,32250,1564
|
|
20241111,143900,105471815900,32250,32300,32350,32250,1046
|
|
20241111,143800,105438029850,32300,32350,32350,32250,834
|
|
20241111,143700,105411082100,32350,32300,32350,32250,704
|
|
20241111,143600,105388347050,32300,32350,32350,32250,3378
|
|
20241111,143500,105279327150,32300,32300,32350,32250,3902
|
|
20241111,143400,105153348050,32300,32300,32350,32250,3124
|
|
20241111,143300,105052487800,32350,32300,32350,32250,10946
|
|
20241111,143200,104699081350,32300,32350,32400,32300,2886
|
|
20241111,143100,104605818800,32350,32300,32350,32300,1751
|
|
20241111,143000,104549233000,32300,32350,32400,32300,3864
|
|
20241111,142900,104424302550,32400,32450,32500,32350,3229
|
|
20241111,142800,104319713950,32450,32500,32550,32400,2688
|
|
20241111,142700,104232468200,32500,32450,32550,32450,3302
|
|
20241111,142600,104125251200,32500,32450,32550,32400,2980
|
|
20241111,142500,104028481750,32450,32450,32500,32450,1990
|
|
20241111,142400,103963842300,32450,32450,32500,32400,852
|
|
20241111,142300,103936189900,32450,32550,32550,32450,2061
|
|
20241111,142200,103869229450,32500,32500,32550,32450,498
|
|
20241111,142100,103853048200,32450,32450,32500,32400,435
|
|
20241111,142000,103838936450,32500,32450,32500,32400,737
|
|
20241111,141900,103815033650,32450,32500,32500,32400,1286
|
|
20241111,141800,103773340600,32450,32500,32550,32450,677
|
|
20241111,141700,103751346900,32500,32450,32550,32450,404
|
|
20241111,141600,103738201800,32450,32550,32550,32450,1631
|
|
20241111,141500,103685213200,32550,32550,32600,32500,730
|
|
20241111,141400,103661455600,32550,32500,32600,32500,2913
|
|
20241111,141300,103566689000,32450,32350,32500,32350,3718
|
|
20241111,141200,103446297300,32350,32350,32400,32350,2776
|
|
20241111,141100,103356447300,32350,32400,32450,32350,1416
|
|
20241111,141000,103310583450,32400,32350,32400,32300,2878
|
|
20241111,140900,103217509050,32350,32350,32350,32300,3959
|
|
20241111,140800,103089623850,32350,32350,32400,32300,7627
|
|
20241111,140700,102843061950,32350,32400,32450,32350,1475
|
|
20241111,140600,102795287200,32450,32450,32500,32450,947
|
|
20241111,140500,102764553550,32500,32500,32550,32400,2148
|
|
20241111,140400,102694873750,32500,32550,32600,32400,3846
|
|
20241111,140300,102569910650,32550,32500,32550,32450,702
|
|
20241111,140200,102547105050,32500,32550,32600,32400,3310
|
|
20241111,140100,102439617600,32550,32400,32550,32400,2029
|
|
20241111,140000,102373716100,32400,32400,32450,32350,3219
|
|
20241111,135900,102269405850,32400,32350,32450,32300,12870
|
|
20241111,135800,101853343500,32350,32400,32450,32350,5061
|
|
20241111,135700,101689592950,32400,32600,32600,32350,4258
|
|
20241111,135600,101551411150,32600,32550,32650,32500,2255
|
|
20241111,135500,101477942550,32600,32600,32600,32500,2062
|
|
20241111,135400,101410888600,32600,32400,32600,32400,5235
|
|
20241111,135300,101240906100,32450,32500,32500,32400,9182
|
|
20241111,135200,100943072750,32500,32600,32650,32450,8211
|
|
20241111,135100,100676188100,32550,32600,32650,32500,3440
|
|
20241111,135000,100564144300,32600,32650,32700,32500,14081
|
|
20241111,134900,100105825150,32650,32850,32900,32650,7733
|
|
20241111,134800,99852634500,32850,32950,33000,32850,1968
|
|
20241111,134700,99787860650,32950,32950,33050,32900,1518
|
|
20241111,134600,99737855800,32950,33050,33050,32950,4797
|
|
20241111,134500,99579647350,33100,33050,33100,33000,468
|
|
20241111,134400,99564171150,33050,33100,33100,33050,1215
|
|
20241111,134300,99524002750,33100,33100,33150,33050,314
|
|
20241111,134200,99513609250,33050,33100,33150,33050,1529
|
|
20241111,134100,99463015700,33100,33050,33100,33050,992
|
|
20241111,134000,99430215650,33050,33150,33150,33050,932
|
|
20241111,133900,99399404050,33100,33150,33150,33050,839
|
|
20241111,133800,99371631100,33150,33050,33200,33050,660
|
|
20241111,133700,99349765500,33050,33200,33200,33000,4989
|
|
20241111,133600,99184743850,33200,33250,33250,33200,971
|
|
20241111,133500,99152493700,33200,33200,33250,33150,1569
|
|
20241111,133400,99100404200,33200,33250,33300,33200,1734
|
|
20241111,133300,99042801450,33250,33250,33300,33200,677
|
|
20241111,133200,99020290350,33250,33250,33300,33200,1103
|
|
20241111,133100,98983595950,33250,33250,33300,33200,705
|
|
20241111,133000,98960148250,33200,33250,33300,33200,1517
|
|
20241111,132900,98909731650,33300,33300,33350,33250,2752
|
|
20241111,132800,98818079900,33250,33350,33350,33250,1667
|
|
20241111,132700,98762588200,33350,33250,33350,33250,3339
|
|
20241111,132600,98651399100,33200,33250,33300,33150,1352
|
|
20241111,132500,98606458000,33150,33300,33300,33100,2315
|
|
20241111,132400,98529517850,33300,33300,33350,33250,1580
|
|
20241111,132300,98476940450,33250,33200,33350,33200,2549
|
|
20241111,132200,98392075150,33200,33150,33300,33150,1748
|
|
20241111,132100,98334015950,33150,33050,33150,33050,1191
|
|
20241111,132000,98294582150,33050,33050,33100,33000,676
|
|
20241111,131900,98272236600,33050,33050,33050,33000,567
|
|
20241111,131800,98253516650,33050,32950,33050,32950,301
|
|
20241111,131700,98243582300,32950,33000,33000,32950,1525
|
|
20241111,131600,98193314800,33000,33000,33050,33000,706
|
|
20241111,131500,98170011450,32950,33000,33050,32950,2429
|
|
20241111,131400,98089869100,33000,33050,33050,33000,2044
|
|
20241111,131300,98022406050,33000,33000,33050,32950,1915
|
|
20241111,131200,97959211350,33000,32950,33000,32950,483
|
|
20241111,131100,97943287650,33000,33000,33000,32950,944
|
|
20241111,131000,97912147250,32950,33000,33000,32950,844
|
|
20241111,130900,97884327800,32950,33050,33050,32950,837
|
|
20241111,130800,97856733800,33000,33000,33050,32950,1558
|
|
20241111,130700,97805311400,33050,33000,33050,33000,1450
|
|
20241111,130600,97757430100,33000,33100,33100,33000,898
|
|
20241111,130500,97727771800,33100,33100,33150,33050,1604
|
|
20241111,130400,97674734250,33100,33050,33150,33050,324
|
|
20241111,130300,97664006600,33050,33150,33150,33050,794
|
|
20241111,130200,97637725600,33150,33200,33200,33100,2280
|
|
20241111,130100,97562121550,33200,33000,33200,33000,2472
|
|
20241111,130000,97480322300,33050,32950,33050,32900,645
|
|
20241111,125900,97459039050,32900,33000,33000,32900,1352
|
|
20241111,125800,97414500400,33000,32800,33000,32800,445
|
|
20241111,125700,97399862850,32850,32950,33000,32850,4755
|
|
20241111,125600,97243371650,33000,32950,33050,32950,1602
|
|
20241111,125500,97190530600,33000,33000,33050,32950,1542
|
|
20241111,125400,97139684650,33050,32950,33050,32900,1618
|
|
20241111,125300,97086335900,32900,32950,33000,32900,1002
|
|
20241111,125200,97053340450,33000,33050,33050,32900,2354
|
|
20241111,125100,96975704350,33050,33100,33100,33000,995
|
|
20241111,125000,96942830200,33100,33100,33100,33050,1110
|
|
20241111,124900,96906108850,33100,33200,33200,33100,735
|
|
20241111,124800,96881739550,33150,33150,33250,33150,845
|
|
20241111,124700,96853702550,33150,33350,33350,33150,2569
|
|
20241111,124600,96768384250,33350,33350,33350,33250,1655
|
|
20241111,124500,96713261250,33300,33250,33350,33250,1780
|
|
20241111,124400,96653967850,33300,33400,33400,33250,3995
|
|
20241111,124300,96520848000,33350,33350,33400,33300,4414
|
|
20241111,124200,96373593850,33300,33250,33350,33200,3874
|
|
20241111,124100,96244665550,33250,33150,33250,33150,2987
|
|
20241111,124000,96145545000,33150,33100,33150,33050,701
|
|
20241111,123900,96122330800,33150,33100,33150,33050,578
|
|
20241111,123800,96103183100,33150,33050,33150,33000,525
|
|
20241111,123700,96085794250,33050,33000,33100,33000,400
|
|
20241111,123600,96072570250,32950,32950,33050,32900,332
|
|
20241111,123500,96061617450,32950,32950,33000,32900,1111
|
|
20241111,123400,96025048800,32950,33150,33150,32950,6488
|
|
20241111,123300,95810571050,33150,33100,33200,33100,1642
|
|
20241111,123200,95756120300,33150,33100,33150,33100,1266
|
|
20241111,123100,95714160150,33100,33050,33150,33050,961
|
|
20241111,123000,95682362400,33100,33000,33100,32950,1793
|
|
20241111,122900,95623119250,33000,33050,33100,32900,1623
|
|
20241111,122800,95569583900,33100,33150,33150,33000,5055
|
|
20241111,122700,95402302900,33150,33150,33150,33100,1621
|
|
20241111,122600,95348636950,33150,33100,33150,33100,394
|
|
20241111,122500,95335579500,33100,33100,33150,33100,1176
|
|
20241111,122400,95296639650,33100,33100,33150,33100,1431
|
|
20241111,122300,95249254100,33100,33200,33250,33100,3163
|
|
20241111,122200,95144371800,33200,33150,33250,33050,6203
|
|
20241111,122100,94938816800,33100,33000,33150,32950,4510
|
|
20241111,122000,94789725950,33000,32900,33000,32900,1463
|
|
20241111,121900,94741530650,32950,32900,32950,32850,5948
|
|
20241111,121800,94545698500,32900,32900,32950,32850,2465
|
|
20241111,121700,94464588700,32900,32950,33000,32900,2578
|
|
20241111,121600,94379629450,32950,32900,33000,32900,1260
|
|
20241111,121500,94338125900,32900,32950,33000,32900,2183
|
|
20241111,121400,94266157050,32950,32950,33000,32900,4117
|
|
20241111,121300,94130471450,33000,32900,33000,32900,3571
|
|
20241111,121200,94012711650,32900,32850,32950,32800,2217
|
|
20241111,121100,93939813950,32800,32850,32900,32750,948
|
|
20241111,121000,93908683550,32800,32700,32850,32650,3779
|
|
20241111,120900,93784936600,32650,32650,32700,32600,2771
|
|
20241111,120800,93694432400,32650,32600,32750,32600,5269
|
|
20241111,120700,93522393100,32600,32850,32900,32500,19875
|
|
20241111,120600,92872864800,32900,32900,32950,32850,3081
|
|
20241111,120500,92771484100,32900,32950,33000,32900,1011
|
|
20241111,120400,92738176100,33000,33050,33050,32900,3586
|
|
20241111,120300,92620034950,33050,33000,33100,32950,2571
|
|
20241111,120200,92535138850,32950,32850,33000,32800,5606
|
|
20241111,120100,92350665100,32850,32900,32950,32750,13670
|
|
20241111,120000,91902042600,32900,33100,33150,32900,13632
|
|
20241111,115900,91452021950,33100,33150,33150,33050,1292
|
|
20241111,115800,91409228900,33100,33250,33250,33050,5005
|
|
20241111,115700,91243571750,33150,33200,33250,33150,2096
|
|
20241111,115600,91174004150,33250,33250,33300,33250,842
|
|
20241111,115500,91145979800,33250,33250,33300,33200,594
|
|
20241111,115400,91126235650,33250,33200,33250,33200,498
|
|
20241111,115300,91109682650,33200,33200,33250,33150,2439
|
|
20241111,115200,91028705400,33200,33150,33250,33150,2393
|
|
20241111,115100,90949301900,33200,33200,33300,33150,3336
|
|
20241111,115000,90838537200,33200,33200,33300,33200,1119
|
|
20241111,114900,90801332600,33200,33300,33350,33200,1320
|
|
20241111,114800,90757457450,33300,33300,33350,33200,3247
|
|
20241111,114700,90649467050,33350,33300,33350,33250,3015
|
|
20241111,114600,90549107300,33250,33300,33350,33250,2598
|
|
20241111,114500,90462604400,33300,33350,33350,33250,2506
|
|
20241111,114400,90379121800,33350,33300,33400,33300,2102
|
|
20241111,114300,90308985450,33300,33300,33350,33300,433
|
|
20241111,114200,90294559150,33300,33350,33400,33300,810
|
|
20241111,114100,90267546050,33350,33300,33400,33300,554
|
|
20241111,114000,90249078000,33300,33300,33400,33300,755
|
|
20241111,113900,90223897250,33300,33400,33400,33250,1973
|
|
20241111,113800,90158158350,33350,33400,33400,33350,447
|
|
20241111,113700,90143240150,33350,33450,33450,33350,349
|
|
20241111,113600,90131583350,33450,33400,33450,33300,1145
|
|
20241111,113500,90093380900,33350,33300,33400,33300,1412
|
|
20241111,113400,90046329750,33300,33250,33400,33200,7894
|
|
20241111,113300,89783733450,33300,33450,33450,33300,2616
|
|
20241111,113200,89696557150,33400,33500,33500,33400,4077
|
|
20241111,113100,89560353350,33500,33400,33500,33400,517
|
|
20241111,113000,89543057900,33450,33450,33500,33400,2306
|
|
20241111,112900,89465918350,33450,33550,33600,33450,2843
|
|
20241111,112800,89370717300,33600,33650,33650,33550,3701
|
|
20241111,112700,89246267150,33650,33650,33700,33600,540
|
|
20241111,112600,89228100500,33700,33700,33700,33600,1851
|
|
20241111,112500,89165819850,33700,33800,33800,33650,1906
|
|
20241111,112400,89101520800,33800,33800,33800,33750,830
|
|
20241111,112300,89073494850,33750,33800,33800,33700,2180
|
|
20241111,112200,88999896350,33800,33800,33850,33750,2651
|
|
20241111,112100,88910282500,33800,33800,33800,33750,1707
|
|
20241111,112000,88852627150,33750,33650,33800,33650,1230
|
|
20241111,111900,88811146550,33600,33700,33750,33600,2206
|
|
20241111,111800,88736951800,33650,33750,33850,33650,4464
|
|
20241111,111700,88586154050,33750,33650,33800,33650,913
|
|
20241111,111600,88555364800,33650,33500,33650,33500,1175
|
|
20241111,111500,88515926550,33500,33550,33600,33500,1910
|
|
20241111,111400,88451862150,33550,33550,33600,33500,1027
|
|
20241111,111300,88417439150,33550,33650,33650,33550,986
|
|
20241111,111200,88384285700,33650,33650,33650,33550,1262
|
|
20241111,111100,88341886450,33650,33600,33700,33550,1339
|
|
20241111,111000,88296895150,33600,33700,33850,33600,4048
|
|
20241111,110900,88160322600,33700,33650,33700,33550,1398
|
|
20241111,110800,88113295550,33600,33700,33800,33600,4645
|
|
20241111,110700,87956717550,33600,33500,33650,33450,4044
|
|
20241111,110600,87820970650,33500,33450,33500,33450,810
|
|
20241111,110500,87793855150,33500,33450,33500,33350,1030
|
|
20241111,110400,87759435950,33450,33350,33600,33350,2366
|
|
20241111,110300,87680208750,33400,33400,33450,33250,2287
|
|
20241111,110200,87603934200,33400,33200,33400,33200,2032
|
|
20241111,110100,87536318650,33200,33250,33450,33200,3479
|
|
20241111,110000,87420602400,33250,33550,33600,33250,9169
|
|
20241111,105900,87114129800,33550,33400,33550,33400,2124
|
|
20241111,105800,87043050100,33400,33350,33400,33300,1999
|
|
20241111,105700,86976419650,33300,33400,33450,33300,2127
|
|
20241111,105600,86905421550,33450,33350,33450,33300,3078
|
|
20241111,105500,86802669650,33350,33350,33500,33350,4822
|
|
20241111,105400,86641608100,33400,33200,33450,33150,4872
|
|
20241111,105300,86479421050,33150,33450,33450,33050,20869
|
|
20241111,105200,85784660350,33400,33550,33600,33400,5112
|
|
20241111,105100,85613419750,33600,33750,33850,33550,6929
|
|
20241111,105000,85380413500,33850,33650,33850,33650,2759
|
|
20241111,104900,85287431650,33650,33850,33900,33600,8448
|
|
20241111,104800,85002639650,33850,34050,34100,33850,3049
|
|
20241111,104700,84899045850,34000,33950,34100,33950,3922
|
|
20241111,104600,84765528300,33950,33950,34000,33950,1199
|
|
20241111,104500,84724811250,34000,33850,34100,33800,6637
|
|
20241111,104400,84499236100,33850,34000,34050,33800,2030
|
|
20241111,104300,84430395800,33950,33950,34000,33900,2207
|
|
20241111,104200,84355430300,33900,33800,33950,33800,1340
|
|
20241111,104100,84310014750,33800,33950,33950,33750,3986
|
|
20241111,104000,84175045250,33900,33950,34000,33900,3740
|
|
20241111,103900,84048031800,34000,34000,34000,33800,3876
|
|
20241111,103800,83916777650,33900,33950,34000,33900,2339
|
|
20241111,103700,83837407900,34000,33950,34050,33950,1453
|
|
20241111,103600,83788045700,33950,34100,34100,33950,7189
|
|
20241111,103500,83543386350,34100,34100,34150,33950,9400
|
|
20241111,103400,83223015150,34150,34000,34200,33950,11288
|
|
20241111,103300,82837946700,34000,34050,34150,33950,13919
|
|
20241111,103200,82363972950,34000,33850,34050,33850,7425
|
|
20241111,103100,82111854700,33900,33800,33900,33800,2692
|
|
20241111,103000,82020732700,33800,33750,33850,33700,4206
|
|
20241111,102900,81878680650,33750,33550,33800,33500,3270
|
|
20241111,102800,81768564250,33550,33500,33600,33400,4444
|
|
20241111,102700,81619783650,33450,33650,33650,33400,6267
|
|
20241111,102600,81409726750,33600,33700,33750,33550,7359
|
|
20241111,102500,81162169700,33700,33650,33800,33650,2479
|
|
20241111,102400,81078548750,33700,33800,33800,33650,2932
|
|
20241111,102300,80979653700,33800,33750,33800,33700,1775
|
|
20241111,102200,80919770900,33750,33750,33800,33700,1495
|
|
20241111,102100,80869316450,33800,33800,33800,33650,1653
|
|
20241111,102000,80813569200,33700,33950,33950,33650,7597
|
|
20241111,101900,80556893650,33900,34000,34150,33900,8542
|
|
20241111,101800,80265930800,34050,33750,34050,33650,6865
|
|
20241111,101700,80033218950,33750,33950,34000,33750,4879
|
|
20241111,101600,79867894850,33950,33900,34050,33800,9985
|
|
20241111,101500,79528945550,33900,34100,34150,33850,11025
|
|
20241111,101400,79153711600,34100,33750,34150,33650,23117
|
|
20241111,101300,78367849500,33800,33600,33850,33600,6217
|
|
20241111,101200,78157913500,33650,33800,34000,33600,25063
|
|
20241111,101100,77309498750,33750,33700,33800,33700,14180
|
|
20241111,101000,76830805300,33750,33650,33900,33500,28285
|
|
20241111,100900,75876989600,33650,33400,33650,33400,10402
|
|
20241111,100800,75528165850,33400,33400,33450,33350,3031
|
|
20241111,100700,75426936300,33400,33400,33450,33350,3788
|
|
20241111,100600,75300431700,33450,33400,33450,33350,4018
|
|
20241111,100500,75166210200,33400,33450,33500,33350,9411
|
|
20241111,100400,74851769650,33500,33050,33500,33050,27842
|
|
20241111,100300,73923493050,33050,32850,33150,32800,10528
|
|
20241111,100200,73576233650,32900,32950,33000,32800,14511
|
|
20241111,100100,73099138150,32950,33200,33250,32800,44379
|
|
20241111,100000,71636360050,33200,33150,33350,33150,13033
|
|
20241111,095900,71203122350,33150,33050,33250,33000,33606
|
|
20241111,095800,70090999800,33100,33650,33650,33050,49573
|
|
20241111,095700,68443327500,33600,34100,34100,33500,21020
|
|
20241111,095600,67734039150,34050,34150,34200,33950,16092
|
|
20241111,095500,67185258750,34150,33950,34150,33950,7317
|
|
20241111,095400,66936116600,33950,34050,34100,33900,11648
|
|
20241111,095300,66539698500,34050,33850,34050,33800,9334
|
|
20241111,095200,66223174300,33850,33900,33900,33800,3004
|
|
20241111,095100,66121456750,33850,33800,33900,33800,2853
|
|
20241111,095000,66024865050,33800,33850,33950,33800,3550
|
|
20241111,094900,65904604700,33850,33900,33950,33850,3228
|
|
20241111,094800,65795224650,33900,33900,33950,33750,6020
|
|
20241111,094700,65591410300,33900,33950,34150,33900,22014
|
|
20241111,094600,64842989500,33950,33650,33950,33650,6516
|
|
20241111,094500,64622381550,33700,33700,33700,33600,4449
|
|
20241111,094400,64472587650,33650,33800,33800,33600,5345
|
|
20241111,094300,64292648100,33800,33800,33850,33700,7636
|
|
20241111,094200,64034777850,33850,33950,33950,33800,13572
|
|
20241111,094100,63574814050,33950,33800,34000,33750,20511
|
|
20241111,094000,62879354700,33800,33750,33900,33700,12113
|
|
20241111,093900,62469630250,33750,33750,33850,33650,18637
|
|
20241111,093800,61840224350,33750,33550,33800,33500,8387
|
|
20241111,093700,61557940550,33550,33500,33600,33450,6654
|
|
20241111,093600,61334961250,33500,33600,33650,33500,5899
|
|
20241111,093500,61136894000,33600,33600,33650,33500,6489
|
|
20241111,093400,60918959050,33600,33500,33650,33400,7290
|
|
20241111,093300,60674546150,33500,33450,33550,33250,30572
|
|
20241111,093200,59653880400,33450,33750,33750,33450,11864
|
|
20241111,093100,59255401750,33750,33800,33800,33550,9436
|
|
20241111,093000,58937352050,33800,33750,33950,33650,26789
|
|
20241111,092900,58030345550,33750,33650,33850,33450,19912
|
|
20241111,092800,57361287600,33650,33700,33800,33650,15151
|
|
20241111,092700,56849930100,33750,33700,33800,33650,20451
|
|
20241111,092600,56160007400,33700,33450,33700,33400,14057
|
|
20241111,092500,55687880950,33450,33450,33650,33400,18260
|
|
20241111,092400,55075366900,33450,33550,33650,33450,19089
|
|
20241111,092300,54435185100,33650,33450,33700,33450,27373
|
|
20241111,092200,53516695450,33450,33700,33750,33450,26021
|
|
20241111,092100,52642644050,33750,33750,33800,33450,52316
|
|
20241111,092000,50883882650,33800,33850,34000,33650,44375
|
|
20241111,091900,49383832500,33900,34150,34150,33750,65986
|
|
20241111,091800,47144994700,34100,34200,34300,34100,26527
|
|
20241111,091700,46238166550,34150,34450,34650,34050,44447
|
|
20241111,091600,44714250500,34400,35150,35200,34350,50953
|
|
20241111,091500,42942211300,35100,34650,35250,34600,78574
|
|
20241111,091400,40194631450,34650,34400,34750,34200,47444
|
|
20241111,091300,38561810000,34400,34500,34650,34200,37349
|
|
20241111,091200,37277489200,34500,34900,35250,34250,47062
|
|
20241111,091100,35643426300,34950,34950,35000,34650,28141
|
|
20241111,091000,34664371300,34900,35100,35250,34850,29903
|
|
20241111,090900,33615366600,35100,34900,35250,34900,65754
|
|
20241111,090800,31307048200,34950,34550,34950,34550,43859
|
|
20241111,090700,29783114000,34650,35150,35450,34550,89090
|
|
20241111,090600,26678505400,35100,35350,35650,35000,50969
|
|
20241111,090500,24879583050,35300,35750,35850,35100,89611
|
|
20241111,090400,21706187550,35750,36500,36650,35700,151530
|
|
20241111,090300,16218891900,36500,36350,36500,35750,148626
|
|
20241111,090200,10848844700,36300,35800,36450,35650,301678
|
|
20241111,090100,0,31450,31450,31450,31450,0
|
|
20241111,090000,0,31450,31450,31450,31450,0
|