760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,213700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,213600,99163866350,32700,32700,32700,32700,0
|
|
20241112,213500,99163866350,32700,32700,32700,32700,0
|
|
20241112,213400,99163866350,32700,32700,32700,32700,0
|
|
20241112,213300,99163866350,32700,32700,32700,32700,0
|
|
20241112,213200,99163866350,32700,32700,32700,32700,0
|
|
20241112,213100,99163866350,32700,32700,32700,32700,0
|
|
20241112,213000,99163866350,32700,32700,32700,32700,0
|
|
20241112,212900,99163866350,32700,32700,32700,32700,0
|
|
20241112,212800,99163866350,32700,32700,32700,32700,0
|
|
20241112,212700,99163866350,32700,32700,32700,32700,0
|
|
20241112,212600,99163866350,32700,32700,32700,32700,0
|
|
20241112,212500,99163866350,32700,32700,32700,32700,0
|
|
20241112,212400,99163866350,32700,32700,32700,32700,0
|
|
20241112,212300,99163866350,32700,32700,32700,32700,0
|
|
20241112,212200,99163866350,32700,32700,32700,32700,0
|
|
20241112,212100,99163866350,32700,32700,32700,32700,0
|
|
20241112,212000,99163866350,32700,32700,32700,32700,0
|
|
20241112,211900,99163866350,32700,32700,32700,32700,0
|
|
20241112,211800,99163866350,32700,32700,32700,32700,0
|
|
20241112,211700,99163866350,32700,32700,32700,32700,0
|
|
20241112,211600,99163866350,32700,32700,32700,32700,0
|
|
20241112,211500,99163866350,32700,32700,32700,32700,0
|
|
20241112,211400,99163866350,32700,32700,32700,32700,0
|
|
20241112,211300,99163866350,32700,32700,32700,32700,0
|
|
20241112,211200,99163866350,32700,32700,32700,32700,0
|
|
20241112,211100,99163866350,32700,32700,32700,32700,0
|
|
20241112,211000,99163866350,32700,32700,32700,32700,0
|
|
20241112,210900,99163866350,32700,32700,32700,32700,0
|
|
20241112,210800,99163866350,32700,32700,32700,32700,0
|
|
20241112,210700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,210600,99163866350,32700,32700,32700,32700,0
|
|
20241112,210500,99163866350,32700,32700,32700,32700,0
|
|
20241112,210400,99163866350,32700,32700,32700,32700,0
|
|
20241112,210300,99163866350,32700,32700,32700,32700,0
|
|
20241112,210200,99163866350,32700,32700,32700,32700,0
|
|
20241112,210100,99163866350,32700,32700,32700,32700,0
|
|
20241112,210000,99163866350,32700,32700,32700,32700,0
|
|
20241112,205900,99163866350,32700,32700,32700,32700,0
|
|
20241112,205800,99163866350,32700,32700,32700,32700,0
|
|
20241112,205700,99163866350,32700,32700,32700,32700,0
|
|
20241112,205600,99163866350,32700,32700,32700,32700,0
|
|
20241112,205500,99163866350,32700,32700,32700,32700,0
|
|
20241112,205400,99163866350,32700,32700,32700,32700,0
|
|
20241112,205300,99163866350,32700,32700,32700,32700,0
|
|
20241112,205200,99163866350,32700,32700,32700,32700,0
|
|
20241112,205100,99163866350,32700,32700,32700,32700,0
|
|
20241112,205000,99163866350,32700,32700,32700,32700,0
|
|
20241112,204900,99163866350,32700,32700,32700,32700,0
|
|
20241112,204800,99163866350,32700,32700,32700,32700,0
|
|
20241112,204700,99163866350,32700,32700,32700,32700,0
|
|
20241112,204600,99163866350,32700,32700,32700,32700,0
|
|
20241112,204500,99163866350,32700,32700,32700,32700,0
|
|
20241112,204400,99163866350,32700,32700,32700,32700,0
|
|
20241112,204300,99163866350,32700,32700,32700,32700,0
|
|
20241112,204200,99163866350,32700,32700,32700,32700,0
|
|
20241112,204100,99163866350,32700,32700,32700,32700,0
|
|
20241112,204000,99163866350,32700,32700,32700,32700,0
|
|
20241112,203900,99163866350,32700,32700,32700,32700,0
|
|
20241112,203800,99163866350,32700,32700,32700,32700,0
|
|
20241112,203700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,203600,99163866350,32700,32700,32700,32700,0
|
|
20241112,203500,99163866350,32700,32700,32700,32700,0
|
|
20241112,203400,99163866350,32700,32700,32700,32700,0
|
|
20241112,203300,99163866350,32700,32700,32700,32700,0
|
|
20241112,203200,99163866350,32700,32700,32700,32700,0
|
|
20241112,203100,99163866350,32700,32700,32700,32700,0
|
|
20241112,203000,99163866350,32700,32700,32700,32700,0
|
|
20241112,202900,99163866350,32700,32700,32700,32700,0
|
|
20241112,202800,99163866350,32700,32700,32700,32700,0
|
|
20241112,202700,99163866350,32700,32700,32700,32700,0
|
|
20241112,202600,99163866350,32700,32700,32700,32700,0
|
|
20241112,202500,99163866350,32700,32700,32700,32700,0
|
|
20241112,202400,99163866350,32700,32700,32700,32700,0
|
|
20241112,202300,99163866350,32700,32700,32700,32700,0
|
|
20241112,202200,99163866350,32700,32700,32700,32700,0
|
|
20241112,202100,99163866350,32700,32700,32700,32700,0
|
|
20241112,202000,99163866350,32700,32700,32700,32700,0
|
|
20241112,201900,99163866350,32700,32700,32700,32700,0
|
|
20241112,201800,99163866350,32700,32700,32700,32700,0
|
|
20241112,201700,99163866350,32700,32700,32700,32700,0
|
|
20241112,201600,99163866350,32700,32700,32700,32700,0
|
|
20241112,201500,99163866350,32700,32700,32700,32700,0
|
|
20241112,201400,99163866350,32700,32700,32700,32700,0
|
|
20241112,201300,99163866350,32700,32700,32700,32700,0
|
|
20241112,201200,99163866350,32700,32700,32700,32700,0
|
|
20241112,201100,99163866350,32700,32700,32700,32700,0
|
|
20241112,201000,99163866350,32700,32700,32700,32700,0
|
|
20241112,200900,99163866350,32700,32700,32700,32700,0
|
|
20241112,200800,99163866350,32700,32700,32700,32700,0
|
|
20241112,200700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,200600,99163866350,32700,32700,32700,32700,0
|
|
20241112,200500,99163866350,32700,32700,32700,32700,0
|
|
20241112,200400,99163866350,32700,32700,32700,32700,0
|
|
20241112,200300,99163866350,32700,32700,32700,32700,0
|
|
20241112,200200,99163866350,32700,32700,32700,32700,0
|
|
20241112,200100,99163866350,32700,32700,32700,32700,0
|
|
20241112,200000,99163866350,32700,32700,32700,32700,0
|
|
20241112,195900,99163866350,32700,32700,32700,32700,0
|
|
20241112,195800,99163866350,32700,32700,32700,32700,0
|
|
20241112,195700,99163866350,32700,32700,32700,32700,0
|
|
20241112,195600,99163866350,32700,32700,32700,32700,0
|
|
20241112,195500,99163866350,32700,32700,32700,32700,0
|
|
20241112,195400,99163866350,32700,32700,32700,32700,0
|
|
20241112,195300,99163866350,32700,32700,32700,32700,0
|
|
20241112,195200,99163866350,32700,32700,32700,32700,0
|
|
20241112,195100,99163866350,32700,32700,32700,32700,0
|
|
20241112,195000,99163866350,32700,32700,32700,32700,0
|
|
20241112,194900,99163866350,32700,32700,32700,32700,0
|
|
20241112,194800,99163866350,32700,32700,32700,32700,0
|
|
20241112,194700,99163866350,32700,32700,32700,32700,0
|
|
20241112,194600,99163866350,32700,32700,32700,32700,0
|
|
20241112,194500,99163866350,32700,32700,32700,32700,0
|
|
20241112,194400,99163866350,32700,32700,32700,32700,0
|
|
20241112,194300,99163866350,32700,32700,32700,32700,0
|
|
20241112,194200,99163866350,32700,32700,32700,32700,0
|
|
20241112,194100,99163866350,32700,32700,32700,32700,0
|
|
20241112,194000,99163866350,32700,32700,32700,32700,0
|
|
20241112,193900,99163866350,32700,32700,32700,32700,0
|
|
20241112,193800,99163866350,32700,32700,32700,32700,0
|
|
20241112,193700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,193600,99163866350,32700,32700,32700,32700,0
|
|
20241112,193500,99163866350,32700,32700,32700,32700,0
|
|
20241112,193400,99163866350,32700,32700,32700,32700,0
|
|
20241112,193300,99163866350,32700,32700,32700,32700,0
|
|
20241112,193200,99163866350,32700,32700,32700,32700,0
|
|
20241112,193100,99163866350,32700,32700,32700,32700,0
|
|
20241112,193000,99163866350,32700,32700,32700,32700,0
|
|
20241112,192900,99163866350,32700,32700,32700,32700,0
|
|
20241112,192800,99163866350,32700,32700,32700,32700,0
|
|
20241112,192700,99163866350,32700,32700,32700,32700,0
|
|
20241112,192600,99163866350,32700,32700,32700,32700,0
|
|
20241112,192500,99163866350,32700,32700,32700,32700,0
|
|
20241112,192400,99163866350,32700,32700,32700,32700,0
|
|
20241112,192300,99163866350,32700,32700,32700,32700,0
|
|
20241112,192200,99163866350,32700,32700,32700,32700,0
|
|
20241112,192100,99163866350,32700,32700,32700,32700,0
|
|
20241112,192000,99163866350,32700,32700,32700,32700,0
|
|
20241112,191900,99163866350,32700,32700,32700,32700,0
|
|
20241112,191800,99163866350,32700,32700,32700,32700,0
|
|
20241112,191700,99163866350,32700,32700,32700,32700,0
|
|
20241112,191600,99163866350,32700,32700,32700,32700,0
|
|
20241112,191500,99163866350,32700,32700,32700,32700,0
|
|
20241112,191400,99163866350,32700,32700,32700,32700,0
|
|
20241112,191300,99163866350,32700,32700,32700,32700,0
|
|
20241112,191200,99163866350,32700,32700,32700,32700,0
|
|
20241112,191100,99163866350,32700,32700,32700,32700,0
|
|
20241112,191000,99163866350,32700,32700,32700,32700,0
|
|
20241112,190900,99163866350,32700,32700,32700,32700,0
|
|
20241112,190800,99163866350,32700,32700,32700,32700,0
|
|
20241112,190700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,190600,99163866350,32700,32700,32700,32700,0
|
|
20241112,190500,99163866350,32700,32700,32700,32700,0
|
|
20241112,190400,99163866350,32700,32700,32700,32700,0
|
|
20241112,190300,99163866350,32700,32700,32700,32700,0
|
|
20241112,190200,99163866350,32700,32700,32700,32700,0
|
|
20241112,190100,99163866350,32700,32700,32700,32700,0
|
|
20241112,190000,99163866350,32700,32700,32700,32700,0
|
|
20241112,185900,99163866350,32700,32700,32700,32700,0
|
|
20241112,185800,99163866350,32700,32700,32700,32700,0
|
|
20241112,185700,99163866350,32700,32700,32700,32700,0
|
|
20241112,185600,99163866350,32700,32700,32700,32700,0
|
|
20241112,185500,99163866350,32700,32700,32700,32700,0
|
|
20241112,185400,99163866350,32700,32700,32700,32700,0
|
|
20241112,185300,99163866350,32700,32700,32700,32700,0
|
|
20241112,185200,99163866350,32700,32700,32700,32700,0
|
|
20241112,185100,99163866350,32700,32700,32700,32700,0
|
|
20241112,185000,99163866350,32700,32700,32700,32700,0
|
|
20241112,184900,99163866350,32700,32700,32700,32700,0
|
|
20241112,184800,99163866350,32700,32700,32700,32700,0
|
|
20241112,184700,99163866350,32700,32700,32700,32700,0
|
|
20241112,184600,99163866350,32700,32700,32700,32700,0
|
|
20241112,184500,99163866350,32700,32700,32700,32700,0
|
|
20241112,184400,99163866350,32700,32700,32700,32700,0
|
|
20241112,184300,99163866350,32700,32700,32700,32700,0
|
|
20241112,184200,99163866350,32700,32700,32700,32700,0
|
|
20241112,184100,99163866350,32700,32700,32700,32700,0
|
|
20241112,184000,99163866350,32700,32700,32700,32700,0
|
|
20241112,183900,99163866350,32700,32700,32700,32700,0
|
|
20241112,183800,99163866350,32700,32700,32700,32700,0
|
|
20241112,183700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,183600,99163866350,32700,32700,32700,32700,0
|
|
20241112,183500,99163866350,32700,32700,32700,32700,0
|
|
20241112,183400,99163866350,32700,32700,32700,32700,0
|
|
20241112,183300,99163866350,32700,32700,32700,32700,0
|
|
20241112,183200,99163866350,32700,32700,32700,32700,0
|
|
20241112,183100,99163866350,32700,32700,32700,32700,0
|
|
20241112,183000,99163866350,32700,32700,32700,32700,0
|
|
20241112,182900,99163866350,32700,32700,32700,32700,0
|
|
20241112,182800,99163866350,32700,32700,32700,32700,0
|
|
20241112,182700,99163866350,32700,32700,32700,32700,0
|
|
20241112,182600,99163866350,32700,32700,32700,32700,0
|
|
20241112,182500,99163866350,32700,32700,32700,32700,0
|
|
20241112,182400,99163866350,32700,32700,32700,32700,0
|
|
20241112,182300,99163866350,32700,32700,32700,32700,0
|
|
20241112,182200,99163866350,32700,32700,32700,32700,0
|
|
20241112,182100,99163866350,32700,32700,32700,32700,0
|
|
20241112,182000,99163866350,32700,32700,32700,32700,0
|
|
20241112,181900,99163866350,32700,32700,32700,32700,0
|
|
20241112,181800,99163866350,32700,32700,32700,32700,0
|
|
20241112,181700,99163866350,32700,32700,32700,32700,0
|
|
20241112,181600,99163866350,32700,32700,32700,32700,0
|
|
20241112,181500,99163866350,32700,32700,32700,32700,0
|
|
20241112,181400,99163866350,32700,32700,32700,32700,0
|
|
20241112,181300,99163866350,32700,32700,32700,32700,0
|
|
20241112,181200,99163866350,32700,32700,32700,32700,0
|
|
20241112,181100,99163866350,32700,32700,32700,32700,0
|
|
20241112,181000,99163866350,32700,32700,32700,32700,0
|
|
20241112,180900,99163866350,32700,32700,32700,32700,0
|
|
20241112,180800,99163866350,32700,32700,32700,32700,0
|
|
20241112,180700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,180600,99163866350,32700,32700,32700,32700,0
|
|
20241112,180500,99163866350,32700,32700,32700,32700,0
|
|
20241112,180400,99163866350,32700,32700,32700,32700,0
|
|
20241112,180300,99163866350,32700,32700,32700,32700,0
|
|
20241112,180200,99163866350,32700,32700,32700,32700,0
|
|
20241112,180100,99163866350,32700,32700,32700,32700,0
|
|
20241112,180000,99163866350,32700,32700,32700,32700,0
|
|
20241112,175900,99163866350,32700,32700,32700,32700,0
|
|
20241112,175800,99163866350,32700,32700,32700,32700,0
|
|
20241112,175700,99163866350,32700,32700,32700,32700,0
|
|
20241112,175600,99163866350,32700,32700,32700,32700,0
|
|
20241112,175500,99163866350,32700,32700,32700,32700,0
|
|
20241112,175400,99163866350,32700,32700,32700,32700,0
|
|
20241112,175300,99163866350,32700,32700,32700,32700,0
|
|
20241112,175200,99163866350,32700,32700,32700,32700,0
|
|
20241112,175100,99163866350,32700,32700,32700,32700,0
|
|
20241112,175000,99163866350,32700,32700,32700,32700,0
|
|
20241112,174900,99163866350,32700,32700,32700,32700,0
|
|
20241112,174800,99163866350,32700,32700,32700,32700,0
|
|
20241112,174700,99163866350,32700,32700,32700,32700,0
|
|
20241112,174600,99163866350,32700,32700,32700,32700,0
|
|
20241112,174500,99163866350,32700,32700,32700,32700,0
|
|
20241112,174400,99163866350,32700,32700,32700,32700,0
|
|
20241112,174300,99163866350,32700,32700,32700,32700,0
|
|
20241112,174200,99163866350,32700,32700,32700,32700,0
|
|
20241112,174100,99163866350,32700,32700,32700,32700,0
|
|
20241112,174000,99163866350,32700,32700,32700,32700,0
|
|
20241112,173900,99163866350,32700,32700,32700,32700,0
|
|
20241112,173800,99163866350,32700,32700,32700,32700,0
|
|
20241112,173700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,173600,99163866350,32700,32700,32700,32700,0
|
|
20241112,173500,99163866350,32700,32700,32700,32700,0
|
|
20241112,173400,99163866350,32700,32700,32700,32700,0
|
|
20241112,173300,99163866350,32700,32700,32700,32700,0
|
|
20241112,173200,99163866350,32700,32700,32700,32700,0
|
|
20241112,173100,99163866350,32700,32700,32700,32700,0
|
|
20241112,173000,99163866350,32700,32700,32700,32700,0
|
|
20241112,172900,99163866350,32700,32700,32700,32700,0
|
|
20241112,172800,99163866350,32700,32700,32700,32700,0
|
|
20241112,172700,99163866350,32700,32700,32700,32700,0
|
|
20241112,172600,99163866350,32700,32700,32700,32700,0
|
|
20241112,172500,99163866350,32700,32700,32700,32700,0
|
|
20241112,172400,99163866350,32700,32700,32700,32700,0
|
|
20241112,172300,99163866350,32700,32700,32700,32700,0
|
|
20241112,172200,99163866350,32700,32700,32700,32700,0
|
|
20241112,172100,99163866350,32700,32700,32700,32700,0
|
|
20241112,172000,99163866350,32700,32700,32700,32700,0
|
|
20241112,171900,99163866350,32700,32700,32700,32700,0
|
|
20241112,171800,99163866350,32700,32700,32700,32700,0
|
|
20241112,171700,99163866350,32700,32700,32700,32700,0
|
|
20241112,171600,99163866350,32700,32700,32700,32700,0
|
|
20241112,171500,99163866350,32700,32700,32700,32700,0
|
|
20241112,171400,99163866350,32700,32700,32700,32700,0
|
|
20241112,171300,99163866350,32700,32700,32700,32700,0
|
|
20241112,171200,99163866350,32700,32700,32700,32700,0
|
|
20241112,171100,99163866350,32700,32700,32700,32700,0
|
|
20241112,171000,99163866350,32700,32700,32700,32700,0
|
|
20241112,170900,99163866350,32700,32700,32700,32700,0
|
|
20241112,170800,99163866350,32700,32700,32700,32700,0
|
|
20241112,170700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,170600,99163866350,32700,32700,32700,32700,0
|
|
20241112,170500,99163866350,32700,32700,32700,32700,0
|
|
20241112,170400,99163866350,32700,32700,32700,32700,0
|
|
20241112,170300,99163866350,32700,32700,32700,32700,0
|
|
20241112,170200,99163866350,32700,32700,32700,32700,0
|
|
20241112,170100,99163866350,32700,32700,32700,32700,0
|
|
20241112,170000,99163866350,32700,32700,32700,32700,0
|
|
20241112,165900,99163866350,32700,32700,32700,32700,0
|
|
20241112,165800,99163866350,32700,32700,32700,32700,0
|
|
20241112,165700,99163866350,32700,32700,32700,32700,0
|
|
20241112,165600,99163866350,32700,32700,32700,32700,0
|
|
20241112,165500,99163866350,32700,32700,32700,32700,0
|
|
20241112,165400,99163866350,32700,32700,32700,32700,0
|
|
20241112,165300,99163866350,32700,32700,32700,32700,0
|
|
20241112,165200,99163866350,32700,32700,32700,32700,0
|
|
20241112,165100,99163866350,32700,32700,32700,32700,0
|
|
20241112,165000,99163866350,32700,32700,32700,32700,0
|
|
20241112,164900,99163866350,32700,32700,32700,32700,0
|
|
20241112,164800,99163866350,32700,32700,32700,32700,0
|
|
20241112,164700,99163866350,32700,32700,32700,32700,0
|
|
20241112,164600,99163866350,32700,32700,32700,32700,0
|
|
20241112,164500,99163866350,32700,32700,32700,32700,0
|
|
20241112,164400,99163866350,32700,32700,32700,32700,0
|
|
20241112,164300,99163866350,32700,32700,32700,32700,0
|
|
20241112,164200,99163866350,32700,32700,32700,32700,0
|
|
20241112,164100,99163866350,32700,32700,32700,32700,0
|
|
20241112,164000,99163866350,32700,32700,32700,32700,0
|
|
20241112,163900,99163866350,32700,32700,32700,32700,0
|
|
20241112,163800,99163866350,32700,32700,32700,32700,0
|
|
20241112,163700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,163600,99163866350,32700,32700,32700,32700,0
|
|
20241112,163500,99163866350,32700,32700,32700,32700,0
|
|
20241112,163400,99163866350,32700,32700,32700,32700,0
|
|
20241112,163300,99163866350,32700,32700,32700,32700,0
|
|
20241112,163200,99163866350,32700,32700,32700,32700,0
|
|
20241112,163100,99163866350,32700,32700,32700,32700,0
|
|
20241112,163000,99163866350,32700,32700,32700,32700,0
|
|
20241112,162900,99163866350,32700,32700,32700,32700,0
|
|
20241112,162800,99163866350,32700,32700,32700,32700,0
|
|
20241112,162700,99163866350,32700,32700,32700,32700,0
|
|
20241112,162600,99163866350,32700,32700,32700,32700,0
|
|
20241112,162500,99163866350,32700,32700,32700,32700,0
|
|
20241112,162400,99163866350,32700,32700,32700,32700,0
|
|
20241112,162300,99163866350,32700,32700,32700,32700,0
|
|
20241112,162200,99163866350,32700,32700,32700,32700,0
|
|
20241112,162100,99163866350,32700,32700,32700,32700,0
|
|
20241112,162000,99163866350,32700,32700,32700,32700,0
|
|
20241112,161900,99163866350,32700,32700,32700,32700,0
|
|
20241112,161800,99163866350,32700,32700,32700,32700,0
|
|
20241112,161700,99163866350,32700,32700,32700,32700,0
|
|
20241112,161600,99163866350,32700,32700,32700,32700,0
|
|
20241112,161500,99163866350,32700,32700,32700,32700,0
|
|
20241112,161400,99163866350,32700,32700,32700,32700,0
|
|
20241112,161300,99163866350,32700,32700,32700,32700,0
|
|
20241112,161200,99163866350,32700,32700,32700,32700,0
|
|
20241112,161100,99163866350,32700,32700,32700,32700,0
|
|
20241112,161000,99163866350,32700,32700,32700,32700,0
|
|
20241112,160900,99163866350,32700,32700,32700,32700,0
|
|
20241112,160800,99163866350,32700,32700,32700,32700,0
|
|
20241112,160700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,160600,99163866350,32700,32700,32700,32700,0
|
|
20241112,160500,99163866350,32700,32700,32700,32700,0
|
|
20241112,160400,99163866350,32700,32700,32700,32700,0
|
|
20241112,160300,99163866350,32700,32700,32700,32700,0
|
|
20241112,160200,99163866350,32700,32700,32700,32700,0
|
|
20241112,160100,99163866350,32700,32700,32700,32700,0
|
|
20241112,160000,99163866350,32700,32700,32700,32700,0
|
|
20241112,155900,99163866350,32700,32700,32700,32700,0
|
|
20241112,155800,99163866350,32700,32700,32700,32700,0
|
|
20241112,155700,99163866350,32700,32700,32700,32700,0
|
|
20241112,155600,99163866350,32700,32700,32700,32700,0
|
|
20241112,155500,99163866350,32700,32700,32700,32700,0
|
|
20241112,155400,99163866350,32700,32700,32700,32700,0
|
|
20241112,155300,99163866350,32700,32700,32700,32700,0
|
|
20241112,155200,99163866350,32700,32700,32700,32700,0
|
|
20241112,155100,99163866350,32700,32700,32700,32700,0
|
|
20241112,155000,99163866350,32700,32700,32700,32700,0
|
|
20241112,154900,99163866350,32700,32700,32700,32700,0
|
|
20241112,154800,99163866350,32700,32700,32700,32700,0
|
|
20241112,154700,99163866350,32700,32700,32700,32700,0
|
|
20241112,154600,99163866350,32700,32700,32700,32700,0
|
|
20241112,154500,99163866350,32700,32700,32700,32700,0
|
|
20241112,154400,99163866350,32700,32700,32700,32700,0
|
|
20241112,154300,99163866350,32700,32700,32700,32700,0
|
|
20241112,154200,99163866350,32700,32700,32700,32700,0
|
|
20241112,154100,99163866350,32700,32700,32700,32700,0
|
|
20241112,154000,99163866350,32700,32700,32700,32700,0
|
|
20241112,153900,99163866350,32700,32700,32700,32700,0
|
|
20241112,153800,99163866350,32700,32700,32700,32700,0
|
|
20241112,153700,99163866350,32700,32700,32700,32700,23281
|
|
20241112,153600,99163866350,32700,32700,32700,32700,0
|
|
20241112,153500,99163866350,32700,32700,32700,32700,0
|
|
20241112,153400,99163866350,32700,32700,32700,32700,0
|
|
20241112,153300,99163866350,32700,32700,32700,32700,0
|
|
20241112,153200,99163866350,32700,32700,32700,32700,0
|
|
20241112,153100,99163866350,32700,32700,32700,32700,0
|
|
20241112,153000,99163866350,32700,32700,32700,32700,23281
|
|
20241112,152900,98402577650,32200,32200,32200,32200,0
|
|
20241112,152800,98402577650,32200,32200,32200,32200,0
|
|
20241112,152700,98402577650,32200,32200,32200,32200,0
|
|
20241112,152600,98402577650,32200,32200,32200,32200,0
|
|
20241112,152500,98402577650,32200,32200,32200,32200,0
|
|
20241112,152400,98402577650,32200,32200,32200,32200,0
|
|
20241112,152300,98402577650,32200,32200,32200,32200,0
|
|
20241112,152200,98402577650,32200,32200,32200,32200,0
|
|
20241112,152100,98402577650,32200,32200,32200,32200,0
|
|
20241112,152000,98402577650,32200,32200,32200,32200,0
|
|
20241112,151900,98402577650,32200,32200,32400,32050,11741
|
|
20241112,151800,98024281500,32200,32750,32800,31850,33128
|
|
20241112,151700,96953981250,32750,32900,32900,32750,3553
|
|
20241112,151600,96837399250,32850,32800,32950,32800,4322
|
|
20241112,151500,96695385550,32850,32900,32900,32750,5142
|
|
20241112,151400,96526634550,32850,33050,33050,32850,5743
|
|
20241112,151300,96337525250,33000,33150,33150,33000,3175
|
|
20241112,151200,96232570100,33150,33100,33150,33050,1121
|
|
20241112,151100,96195461100,33100,33250,33250,33100,2719
|
|
20241112,151000,96105250950,33250,33250,33300,33150,1440
|
|
20241112,150900,96057428550,33250,33150,33400,33100,3568
|
|
20241112,150800,95938644300,33100,33250,33300,33100,3595
|
|
20241112,150700,95819402600,33300,33200,33350,33200,1058
|
|
20241112,150600,95784218700,33200,33300,33350,33150,2740
|
|
20241112,150500,95693106450,33300,33200,33300,33200,1357
|
|
20241112,150400,95648019000,33200,33350,33450,33150,4482
|
|
20241112,150300,95498682750,33300,33200,33300,33150,7981
|
|
20241112,150200,95233364950,33200,33000,33200,32900,3258
|
|
20241112,150100,95125631750,33000,32900,33000,32800,4767
|
|
20241112,150000,94969004900,32850,32900,32900,32800,7202
|
|
20241112,145900,94732430300,32850,32900,32900,32850,758
|
|
20241112,145800,94707514650,32900,32850,32900,32850,1185
|
|
20241112,145700,94668568900,32850,32900,32900,32850,1139
|
|
20241112,145600,94631150650,32850,33000,33000,32800,4230
|
|
20241112,145500,94491939850,32950,32950,33000,32950,785
|
|
20241112,145400,94466041300,32950,32900,33050,32900,1572
|
|
20241112,145300,94414197500,32950,33000,33050,32850,3474
|
|
20241112,145200,94299918450,33000,33050,33100,33000,589
|
|
20241112,145100,94280451300,33100,33050,33150,33000,1670
|
|
20241112,145000,94225209900,33000,32800,33050,32800,1770
|
|
20241112,144900,94166887900,32900,32800,32900,32750,2410
|
|
20241112,144800,94087840250,32850,32800,32900,32700,2613
|
|
20241112,144700,94002221600,32800,32900,32950,32700,3140
|
|
20241112,144600,93899308400,32900,33000,33000,32900,706
|
|
20241112,144500,93876041500,33000,33000,33050,32950,624
|
|
20241112,144400,93855449650,33000,33050,33050,32800,3934
|
|
20241112,144300,93725801600,33000,32800,33050,32800,1255
|
|
20241112,144200,93684444850,32900,32800,32900,32750,3102
|
|
20241112,144100,93582750650,32800,33000,33050,32800,2070
|
|
20241112,144000,93514606200,32950,32850,32950,32750,5260
|
|
20241112,143900,93341791050,32850,32700,32850,32700,2933
|
|
20241112,143800,93245814550,32650,32650,32650,32650,0
|
|
20241112,143700,93245814550,32650,33000,33000,32650,20099
|
|
20241112,143600,92586933750,33000,33050,33100,33000,2880
|
|
20241112,143500,92491866000,33050,33000,33100,33000,1805
|
|
20241112,143400,92432259900,33000,33200,33200,33000,4715
|
|
20241112,143300,92276387550,33150,33150,33200,33100,351
|
|
20241112,143200,92264752650,33100,33200,33200,33100,491
|
|
20241112,143100,92248478400,33150,33150,33200,33100,753
|
|
20241112,143000,92223514450,33100,33150,33250,33100,1401
|
|
20241112,142900,92177065750,33150,33150,33200,33100,1009
|
|
20241112,142800,92143622450,33150,33100,33150,33050,2088
|
|
20241112,142700,92074525350,33100,33150,33350,33100,2193
|
|
20241112,142600,92001830750,33150,33100,33200,33100,1853
|
|
20241112,142500,91940414750,33150,33200,33250,33100,4870
|
|
20241112,142400,91779002050,33200,33350,33350,33200,2212
|
|
20241112,142300,91705404600,33350,33350,33400,33300,623
|
|
20241112,142200,91684628400,33350,33400,33450,33300,1367
|
|
20241112,142100,91638984550,33400,33400,33450,33400,586
|
|
20241112,142000,91619386450,33400,33400,33450,33350,1008
|
|
20241112,141900,91585735700,33400,33400,33400,33400,792
|
|
20241112,141800,91559282900,33350,33350,33400,33300,2085
|
|
20241112,141700,91489757350,33400,33350,33400,33300,679
|
|
20241112,141600,91467128200,33350,33300,33400,33300,1194
|
|
20241112,141500,91427301050,33300,33350,33400,33250,714
|
|
20241112,141400,91403467000,33250,33250,33350,33250,373
|
|
20241112,141300,91391058000,33250,33150,33250,33150,784
|
|
20241112,141200,91365034350,33150,33250,33250,33150,665
|
|
20241112,141100,91342956450,33300,33200,33400,33150,1490
|
|
20241112,141000,91293459400,33200,33250,33300,33150,3750
|
|
20241112,140900,91168928200,33250,33350,33350,33250,863
|
|
20241112,140800,91140202250,33350,33300,33400,33250,1142
|
|
20241112,140700,91102198550,33300,33250,33450,33250,1321
|
|
20241112,140600,91058207150,33250,33450,33450,33250,2613
|
|
20241112,140500,90971114850,33400,33500,33550,33400,563
|
|
20241112,140400,90952270650,33500,33500,33550,33450,1972
|
|
20241112,140300,90886216500,33500,33550,33550,33500,661
|
|
20241112,140200,90864044250,33550,33550,33550,33500,1579
|
|
20241112,140100,90811069800,33550,33450,33550,33450,1303
|
|
20241112,140000,90767421100,33450,33400,33450,33400,578
|
|
20241112,135900,90748096250,33450,33400,33500,33400,1007
|
|
20241112,135800,90714420800,33450,33450,33500,33450,817
|
|
20241112,135700,90687081300,33450,33500,33500,33450,1289
|
|
20241112,135600,90643949100,33450,33500,33500,33450,562
|
|
20241112,135500,90625143550,33450,33450,33500,33400,542
|
|
20241112,135400,90607007300,33450,33350,33450,33350,691
|
|
20241112,135300,90583899000,33350,33350,33350,33300,313
|
|
20241112,135200,90573469050,33350,33400,33450,33300,1485
|
|
20241112,135100,90523896750,33400,33550,33550,33400,960
|
|
20241112,135000,90491730700,33550,33450,33550,33400,1810
|
|
20241112,134900,90431177150,33450,33250,33450,33250,2486
|
|
20241112,134800,90348437850,33300,33250,33300,33250,386
|
|
20241112,134700,90335593750,33250,33450,33450,33250,2530
|
|
20241112,134600,90251166100,33450,33250,33450,33250,2511
|
|
20241112,134500,90167413750,33250,33200,33350,33200,1471
|
|
20241112,134400,90118488300,33200,33150,33200,33050,2350
|
|
20241112,134300,90040650900,33100,33150,33200,33050,3394
|
|
20241112,134200,89928269400,33200,33100,33200,33100,2683
|
|
20241112,134100,89839416150,33100,33150,33200,33100,2040
|
|
20241112,134000,89771834650,33100,33200,33200,33050,8143
|
|
20241112,133900,89502098200,33150,33350,33400,33100,11258
|
|
20241112,133800,89128242450,33350,33350,33400,33350,1717
|
|
20241112,133700,89070977700,33350,33400,33450,33350,2557
|
|
20241112,133600,88985581650,33400,33400,33450,33350,2612
|
|
20241112,133500,88898408250,33400,33450,33450,33400,2744
|
|
20241112,133400,88806683850,33450,33500,33500,33450,709
|
|
20241112,133300,88782947050,33500,33600,33600,33500,1033
|
|
20241112,133200,88748313050,33600,33600,33600,33550,1188
|
|
20241112,133100,88708450700,33550,33500,33600,33500,394
|
|
20241112,133000,88695219100,33600,33550,33600,33500,692
|
|
20241112,132900,88672030200,33550,33500,33550,33500,756
|
|
20241112,132800,88646679000,33550,33500,33550,33500,381
|
|
20241112,132700,88633910250,33500,33450,33550,33450,1148
|
|
20241112,132600,88595458700,33450,33400,33500,33400,1017
|
|
20241112,132500,88561469650,33450,33400,33450,33400,1691
|
|
20241112,132400,88504982000,33450,33400,33450,33400,927
|
|
20241112,132300,88474014000,33400,33500,33500,33400,1503
|
|
20241112,132200,88423749550,33500,33450,33500,33400,862
|
|
20241112,132100,88394905200,33400,33750,33750,33400,13804
|
|
20241112,132000,87932554850,33750,33650,33750,33650,378
|
|
20241112,131900,87919818750,33700,33500,33700,33500,1102
|
|
20241112,131800,87882785250,33550,33500,33550,33500,779
|
|
20241112,131700,87856685650,33500,33550,33600,33500,1073
|
|
20241112,131600,87820708400,33550,33600,33650,33550,744
|
|
20241112,131500,87795716900,33600,33600,33650,33550,731
|
|
20241112,131400,87771158850,33600,33600,33650,33600,736
|
|
20241112,131300,87746417850,33650,33600,33650,33600,230
|
|
20241112,131200,87738685700,33550,33550,33600,33500,803
|
|
20241112,131100,87711772250,33550,33600,33600,33500,776
|
|
20241112,131000,87685738650,33600,33550,33700,33550,569
|
|
20241112,130900,87666636550,33550,33500,33700,33500,524
|
|
20241112,130800,87649049400,33500,33500,33550,33450,1198
|
|
20241112,130700,87608938450,33500,33550,33600,33450,2402
|
|
20241112,130600,87528433750,33600,33700,33700,33550,865
|
|
20241112,130500,87499351200,33700,33800,33800,33700,2053
|
|
20241112,130400,87430098950,33800,33850,33850,33700,2086
|
|
20241112,130300,87359627100,33850,33750,33900,33750,1491
|
|
20241112,130200,87309144600,33750,33600,33750,33600,1978
|
|
20241112,130100,87242483800,33650,33600,33650,33600,514
|
|
20241112,130000,87225206400,33650,33700,33700,33600,811
|
|
20241112,125900,87197936050,33700,33550,33700,33550,797
|
|
20241112,125800,87171142300,33550,33450,33600,33450,1408
|
|
20241112,125700,87123948800,33500,33500,33500,33450,1299
|
|
20241112,125600,87080497050,33500,33550,33550,33500,1796
|
|
20241112,125500,87020319250,33500,33500,33550,33450,3215
|
|
20241112,125400,86912641550,33550,33550,33600,33450,4305
|
|
20241112,125300,86768373150,33600,33600,33700,33600,3631
|
|
20241112,125200,86646335600,33600,33650,33700,33600,2457
|
|
20241112,125100,86563680500,33700,33700,33750,33650,963
|
|
20241112,125000,86531227050,33700,33650,33750,33650,1522
|
|
20241112,124900,86479919550,33650,33650,33700,33600,3058
|
|
20241112,124800,86377055300,33600,33900,33950,33600,5975
|
|
20241112,124700,86175404700,33850,33950,34000,33850,3500
|
|
20241112,124600,86056608250,33950,33900,33950,33850,844
|
|
20241112,124500,86028000500,33900,33900,33950,33850,4439
|
|
20241112,124400,85877405200,33900,33900,33900,33850,1837
|
|
20241112,124300,85815142350,33900,33850,33900,33850,1933
|
|
20241112,124200,85749642100,33850,33800,33900,33800,1506
|
|
20241112,124100,85698657150,33800,33800,33850,33800,837
|
|
20241112,124000,85670338950,33800,33750,33850,33750,1567
|
|
20241112,123900,85617357250,33800,33800,33800,33750,1137
|
|
20241112,123800,85578935900,33800,33750,33800,33750,479
|
|
20241112,123700,85562765750,33750,33750,33800,33700,523
|
|
20241112,123600,85545115700,33750,33750,33750,33700,431
|
|
20241112,123500,85530579550,33750,33700,33750,33700,421
|
|
20241112,123400,85516388550,33750,33750,33750,33700,880
|
|
20241112,123300,85486705750,33750,33650,33750,33650,498
|
|
20241112,123200,85469926700,33650,33650,33750,33600,622
|
|
20241112,123100,85448995850,33650,33700,33700,33600,920
|
|
20241112,123000,85418053350,33700,33700,33750,33600,2652
|
|
20241112,122900,85328775350,33750,33850,33850,33750,1428
|
|
20241112,122800,85280538450,33800,33850,33850,33800,1374
|
|
20241112,122700,85234083000,33850,33850,33850,33750,812
|
|
20241112,122600,85206626600,33850,33750,33850,33700,934
|
|
20241112,122500,85175082950,33750,33700,33750,33700,392
|
|
20241112,122400,85161872350,33700,33650,33700,33600,426
|
|
20241112,122300,85147535200,33650,33650,33700,33650,405
|
|
20241112,122200,85133904900,33600,33650,33700,33600,1469
|
|
20241112,122100,85084517450,33700,33600,33700,33600,481
|
|
20241112,122000,85068322300,33650,33650,33700,33600,1340
|
|
20241112,121900,85023226450,33650,33700,33700,33550,1641
|
|
20241112,121800,84968068000,33750,33800,33800,33650,2293
|
|
20241112,121700,84890709200,33800,33800,33850,33750,3428
|
|
20241112,121600,84774822550,33750,33650,33800,33600,4237
|
|
20241112,121500,84631866450,33650,33600,33650,33550,721
|
|
20241112,121400,84607622100,33650,33500,33650,33500,1339
|
|
20241112,121300,84562738200,33500,33600,33600,33500,2020
|
|
20241112,121200,84495033400,33550,33550,33600,33500,946
|
|
20241112,121100,84463318450,33550,33550,33600,33500,719
|
|
20241112,121000,84439191150,33550,33600,33600,33500,1456
|
|
20241112,120900,84390339650,33550,33650,33700,33550,1537
|
|
20241112,120800,84338671100,33600,33650,33700,33600,256
|
|
20241112,120700,84330057750,33650,33600,33650,33600,706
|
|
20241112,120600,84306327150,33600,33600,33600,33550,278
|
|
20241112,120500,84296988450,33550,33600,33650,33550,1291
|
|
20241112,120400,84253602650,33650,33600,33650,33550,359
|
|
20241112,120300,84241538200,33600,33500,33600,33500,1748
|
|
20241112,120200,84182935050,33500,33550,33600,33500,1033
|
|
20241112,120100,84148282800,33550,33550,33600,33550,377
|
|
20241112,120000,84135632200,33500,33500,33550,33450,986
|
|
20241112,115900,84102618850,33450,33500,33500,33450,1444
|
|
20241112,115800,84054301750,33450,33500,33550,33450,1378
|
|
20241112,115700,84008139950,33550,33550,33550,33500,743
|
|
20241112,115600,83983232250,33550,33500,33600,33450,2328
|
|
20241112,115500,83905184850,33550,33550,33550,33500,1598
|
|
20241112,115400,83851613050,33550,33600,33650,33500,950
|
|
20241112,115300,83819721650,33650,33550,33650,33500,1559
|
|
20241112,115200,83767377900,33600,33650,33650,33550,1372
|
|
20241112,115100,83721279700,33600,33700,33700,33600,586
|
|
20241112,115000,83701558750,33700,33600,33700,33550,1021
|
|
20241112,114900,83667219500,33600,33700,33700,33600,643
|
|
20241112,114800,83645603100,33700,33600,33700,33550,1335
|
|
20241112,114700,83600667400,33550,33550,33650,33550,1155
|
|
20241112,114600,83561870450,33550,33500,33600,33500,615
|
|
20241112,114500,83541249300,33500,33550,33550,33500,716
|
|
20241112,114400,83517241950,33550,33450,33600,33400,1632
|
|
20241112,114300,83462609900,33450,33500,33600,33400,4590
|
|
20241112,114200,83308938850,33500,33500,33550,33450,1447
|
|
20241112,114100,83260461450,33500,33500,33600,33450,839
|
|
20241112,114000,83232346000,33550,33500,33650,33450,1646
|
|
20241112,113900,83177119400,33550,33600,33600,33450,2615
|
|
20241112,113800,83089501450,33550,33700,33750,33500,2872
|
|
20241112,113700,82992988000,33700,33650,33750,33600,1172
|
|
20241112,113600,82953537100,33650,33500,33700,33450,2159
|
|
20241112,113500,82881209550,33450,33500,33550,33400,5743
|
|
20241112,113400,82688969050,33450,33550,33750,33450,6078
|
|
20241112,113300,82485182900,33600,33750,33750,33550,4543
|
|
20241112,113200,82332440300,33700,33650,33750,33650,1730
|
|
20241112,113100,82274202800,33650,33700,33750,33650,1872
|
|
20241112,113000,82211118050,33700,33900,33900,33700,2515
|
|
20241112,112900,82126173700,33900,33800,33900,33750,1050
|
|
20241112,112800,82090650200,33800,33700,33800,33700,616
|
|
20241112,112700,82069859050,33700,33650,33700,33600,2880
|
|
20241112,112600,81973018200,33650,33700,33700,33600,4045
|
|
20241112,112500,81836890650,33650,33750,33800,33650,5273
|
|
20241112,112400,81659253200,33750,33800,33950,33750,1244
|
|
20241112,112300,81617159950,33800,33800,33800,33750,1239
|
|
20241112,112200,81575315350,33800,33850,33900,33700,2409
|
|
20241112,112100,81493828750,33800,33800,33850,33750,768
|
|
20241112,112000,81467868950,33750,33800,33800,33700,1500
|
|
20241112,111900,81417274950,33750,33650,33800,33650,3093
|
|
20241112,111800,81312981200,33650,33650,33750,33650,2724
|
|
20241112,111700,81221179400,33650,33700,33750,33650,3380
|
|
20241112,111600,81107328600,33700,33750,33800,33700,1753
|
|
20241112,111500,81048160900,33800,33800,33900,33750,1628
|
|
20241112,111400,80993145050,33800,33750,33900,33700,3011
|
|
20241112,111300,80891399850,33750,33800,33850,33700,3084
|
|
20241112,111200,80787362150,33750,33800,33850,33700,3104
|
|
20241112,111100,80682509450,33850,33750,33850,33700,3526
|
|
20241112,111000,80563474750,33750,33950,33950,33700,7342
|
|
20241112,110900,80315366500,33950,33950,34000,33950,1278
|
|
20241112,110800,80271970200,34000,33850,34000,33850,1324
|
|
20241112,110700,80227087200,33850,33950,34050,33850,3823
|
|
20241112,110600,80097459650,33950,34000,34000,33950,1387
|
|
20241112,110500,80050342400,34000,33950,34000,33950,2826
|
|
20241112,110400,79954356750,33950,33950,34000,33900,1187
|
|
20241112,110300,79914054100,34000,34000,34050,33950,1869
|
|
20241112,110200,79850552200,34000,34050,34100,33900,6676
|
|
20241112,110100,79623626650,34100,34150,34150,34050,1099
|
|
20241112,110000,79586144200,34150,34200,34200,34150,1749
|
|
20241112,105900,79526397300,34200,34250,34250,34150,2664
|
|
20241112,105800,79435201050,34250,34150,34250,34100,2387
|
|
20241112,105700,79353637700,34100,34250,34250,34100,1863
|
|
20241112,105600,79289991250,34250,34000,34250,34000,4924
|
|
20241112,105500,79121906750,34050,34050,34100,33950,2504
|
|
20241112,105400,79036693600,34000,34000,34100,33950,4301
|
|
20241112,105300,78890348050,34000,33750,34050,33750,3273
|
|
20241112,105200,78779343750,33800,33800,33900,33750,8408
|
|
20241112,105100,78495395150,33800,33900,33900,33750,4931
|
|
20241112,105000,78328686750,33850,33950,34000,33800,2765
|
|
20241112,104900,78234889350,34000,33900,34000,33750,4903
|
|
20241112,104800,78069150300,33950,33950,34000,33850,4089
|
|
20241112,104700,77930484900,33950,34000,34050,33950,1320
|
|
20241112,104600,77885624550,34050,34200,34200,34000,3267
|
|
20241112,104500,77774234100,34200,34100,34200,33900,4289
|
|
20241112,104400,77628239300,34100,34100,34250,34100,11665
|
|
20241112,104300,77229717350,34050,33950,34150,33900,14095
|
|
20241112,104200,76749772900,33950,33750,33950,33750,4964
|
|
20241112,104100,76581797150,33800,33700,33800,33650,5914
|
|
20241112,104000,76382242500,33600,33850,33900,33600,11782
|
|
20241112,103900,75984934400,33800,33700,33850,33650,10729
|
|
20241112,103800,75623407300,33700,33900,33900,33400,41187
|
|
20241112,103700,74238950750,33850,34200,34250,33850,12658
|
|
20241112,103600,73808640350,34200,34300,34300,34100,8178
|
|
20241112,103500,73529020150,34300,34250,34350,34100,5269
|
|
20241112,103400,73348725400,34300,34100,34350,34100,4698
|
|
20241112,103300,73187781350,34100,34050,34450,34000,12893
|
|
20241112,103200,72746013900,34000,33950,34150,33900,16262
|
|
20241112,103100,72192422050,33900,34200,34200,33900,12801
|
|
20241112,103000,71756377750,34150,34100,34300,34100,5074
|
|
20241112,102900,71582823300,34100,34400,34450,34050,12374
|
|
20241112,102800,71159700650,34400,34450,34450,34350,4135
|
|
20241112,102700,71017470500,34400,34150,34550,34150,21828
|
|
20241112,102600,70266121150,34200,34300,34350,33800,43219
|
|
20241112,102500,68793360750,34400,34500,34650,34300,13455
|
|
20241112,102400,68328981750,34500,34300,34650,34250,23992
|
|
20241112,102300,67501869800,34300,34200,34850,34150,47823
|
|
20241112,102200,65855324150,34350,35400,35450,34150,81973
|
|
20241112,102100,62992152350,35400,35950,36050,35400,32253
|
|
20241112,102000,61839134650,36000,35650,36000,35500,19280
|
|
20241112,101900,61149893800,35750,35550,35950,35550,20528
|
|
20241112,101800,60415320800,35550,35450,35700,35350,34903
|
|
20241112,101700,59174999100,35350,35800,35900,35250,54773
|
|
20241112,101600,57227767300,35800,36100,36450,35750,37404
|
|
20241112,101500,55878965400,36100,36450,36600,35700,60896
|
|
20241112,101400,53684261550,36550,36150,36600,36150,48939
|
|
20241112,101300,51902912600,36150,36350,36600,36000,49072
|
|
20241112,101200,50122461950,36350,36250,36600,36050,81688
|
|
20241112,101100,47155076450,36250,36150,36350,35850,73919
|
|
20241112,101000,44488271350,36150,36250,36500,35600,160340
|
|
20241112,100900,38691175350,36050,36050,36050,36050,0
|
|
20241112,100800,38691175350,36050,35900,36050,35750,60416
|
|
20241112,100700,36519883450,35900,34900,35900,34700,90043
|
|
20241112,100600,33333256950,34950,35150,35450,34550,72643
|
|
20241112,100500,30793747750,35100,35100,35200,34850,63504
|
|
20241112,100400,28569146000,35100,34600,35200,34450,111964
|
|
20241112,100300,24663858700,34600,34300,34700,34050,61362
|
|
20241112,100200,22550678500,34200,33800,34400,33750,40301
|
|
20241112,100100,21174302400,33750,33800,33950,33700,11934
|
|
20241112,100000,20770541050,33850,33600,33850,33600,6737
|
|
20241112,095900,20543137000,33650,33600,33700,33600,2954
|
|
20241112,095800,20443668100,33650,33550,33650,33500,771
|
|
20241112,095700,20417764300,33600,33600,33650,33550,1987
|
|
20241112,095600,20351056850,33600,33650,33750,33600,6318
|
|
20241112,095500,20138292550,33600,33650,33700,33550,6181
|
|
20241112,095400,19930324950,33650,33450,33700,33400,8881
|
|
20241112,095300,19632367450,33450,33200,33450,33150,2935
|
|
20241112,095200,19534589200,33200,33200,33250,33000,13519
|
|
20241112,095100,19087371450,33200,33250,33300,33200,2216
|
|
20241112,095000,19013740700,33250,33300,33350,33200,5963
|
|
20241112,094900,18815347500,33350,33450,33450,33300,3971
|
|
20241112,094800,18682973100,33400,33400,33450,33300,4639
|
|
20241112,094700,18528194100,33450,33550,33550,33350,10058
|
|
20241112,094600,18191442150,33550,33600,33650,33550,2029
|
|
20241112,094500,18123311650,33650,33600,33650,33550,1018
|
|
20241112,094400,18089082400,33600,33700,33700,33550,3493
|
|
20241112,094300,17971761750,33700,33550,33700,33550,2318
|
|
20241112,094200,17893741150,33650,33550,33650,33550,2084
|
|
20241112,094100,17823748100,33600,33550,33700,33550,3905
|
|
20241112,094000,17692446950,33550,33450,33600,33350,2349
|
|
20241112,093900,17613865200,33450,33700,33750,33400,6973
|
|
20241112,093800,17379482600,33700,33350,33700,33350,15537
|
|
20241112,093700,16857902500,33350,33500,33500,33300,4000
|
|
20241112,093600,16724335550,33450,33550,33600,33450,1935
|
|
20241112,093500,16659464950,33600,33450,33600,33300,2364
|
|
20241112,093400,16580218800,33400,33400,33400,33200,4241
|
|
20241112,093300,16438991900,33300,33400,33400,33300,3556
|
|
20241112,093200,16320373100,33400,33300,33450,33250,2723
|
|
20241112,093100,16229597950,33300,33350,33350,33200,5116
|
|
20241112,093000,16059361850,33350,33400,33400,33300,2215
|
|
20241112,092900,15985477250,33350,33450,33500,33300,3330
|
|
20241112,092800,15874342700,33500,33600,33650,33450,4171
|
|
20241112,092700,15734371700,33600,33250,33600,33250,7534
|
|
20241112,092600,15482437000,33250,33300,33300,33200,5878
|
|
20241112,092500,15286974750,33300,33400,33400,33300,2392
|
|
20241112,092400,15207188050,33350,33500,33500,33350,2653
|
|
20241112,092300,15118559050,33500,33450,33500,33350,3146
|
|
20241112,092200,15013380950,33450,33600,33650,33400,2140
|
|
20241112,092100,14941688800,33600,33400,33600,33300,4097
|
|
20241112,092000,14804752500,33300,33400,33400,33250,6699
|
|
20241112,091900,14581521650,33500,33550,33600,33300,11856
|
|
20241112,091800,14184681400,33550,33750,33800,33550,7046
|
|
20241112,091700,13947524000,33700,33400,33750,33400,4794
|
|
20241112,091600,13786697050,33450,33350,33600,33300,4486
|
|
20241112,091500,13636620950,33350,33750,33800,33300,9420
|
|
20241112,091400,13320966650,33750,33950,34050,33750,6644
|
|
20241112,091300,13095824350,34000,33900,34150,33850,9783
|
|
20241112,091200,12763185400,33850,33900,34100,33500,17809
|
|
20241112,091100,12160285650,33900,34150,34450,33900,41388
|
|
20241112,091000,10743809550,34200,33550,34200,33500,27713
|
|
20241112,090900,9802053350,33650,33550,33650,33250,8085
|
|
20241112,090800,9532103800,33650,33350,33750,33300,16041
|
|
20241112,090700,8993615600,33300,33350,33400,33100,16867
|
|
20241112,090600,8433327350,33350,33500,33800,33300,26831
|
|
20241112,090500,7534513800,33500,34000,34100,33500,29525
|
|
20241112,090400,6536352300,34000,33850,34100,33850,16105
|
|
20241112,090300,5989103100,33950,33850,34200,33800,30757
|
|
20241112,090200,4943659200,33900,34050,34100,33800,25006
|
|
20241112,090100,4095421100,34100,33350,34200,33250,69010
|
|
20241112,090000,1758178900,33350,32800,33650,32800,50031
|