760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,213700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,213600,67713671450,28000,28000,28000,28000,0
|
|
20241113,213500,67713671450,28000,28000,28000,28000,0
|
|
20241113,213400,67713671450,28000,28000,28000,28000,0
|
|
20241113,213300,67713671450,28000,28000,28000,28000,0
|
|
20241113,213200,67713671450,28000,28000,28000,28000,0
|
|
20241113,213100,67713671450,28000,28000,28000,28000,0
|
|
20241113,213000,67713671450,28000,28000,28000,28000,0
|
|
20241113,212900,67713671450,28000,28000,28000,28000,0
|
|
20241113,212800,67713671450,28000,28000,28000,28000,0
|
|
20241113,212700,67713671450,28000,28000,28000,28000,0
|
|
20241113,212600,67713671450,28000,28000,28000,28000,0
|
|
20241113,212500,67713671450,28000,28000,28000,28000,0
|
|
20241113,212400,67713671450,28000,28000,28000,28000,0
|
|
20241113,212300,67713671450,28000,28000,28000,28000,0
|
|
20241113,212200,67713671450,28000,28000,28000,28000,0
|
|
20241113,212100,67713671450,28000,28000,28000,28000,0
|
|
20241113,212000,67713671450,28000,28000,28000,28000,0
|
|
20241113,211900,67713671450,28000,28000,28000,28000,0
|
|
20241113,211800,67713671450,28000,28000,28000,28000,0
|
|
20241113,211700,67713671450,28000,28000,28000,28000,0
|
|
20241113,211600,67713671450,28000,28000,28000,28000,0
|
|
20241113,211500,67713671450,28000,28000,28000,28000,0
|
|
20241113,211400,67713671450,28000,28000,28000,28000,0
|
|
20241113,211300,67713671450,28000,28000,28000,28000,0
|
|
20241113,211200,67713671450,28000,28000,28000,28000,0
|
|
20241113,211100,67713671450,28000,28000,28000,28000,0
|
|
20241113,211000,67713671450,28000,28000,28000,28000,0
|
|
20241113,210900,67713671450,28000,28000,28000,28000,0
|
|
20241113,210800,67713671450,28000,28000,28000,28000,0
|
|
20241113,210700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,210600,67713671450,28000,28000,28000,28000,0
|
|
20241113,210500,67713671450,28000,28000,28000,28000,0
|
|
20241113,210400,67713671450,28000,28000,28000,28000,0
|
|
20241113,210300,67713671450,28000,28000,28000,28000,0
|
|
20241113,210200,67713671450,28000,28000,28000,28000,0
|
|
20241113,210100,67713671450,28000,28000,28000,28000,0
|
|
20241113,210000,67713671450,28000,28000,28000,28000,0
|
|
20241113,205900,67713671450,28000,28000,28000,28000,0
|
|
20241113,205800,67713671450,28000,28000,28000,28000,0
|
|
20241113,205700,67713671450,28000,28000,28000,28000,0
|
|
20241113,205600,67713671450,28000,28000,28000,28000,0
|
|
20241113,205500,67713671450,28000,28000,28000,28000,0
|
|
20241113,205400,67713671450,28000,28000,28000,28000,0
|
|
20241113,205300,67713671450,28000,28000,28000,28000,0
|
|
20241113,205200,67713671450,28000,28000,28000,28000,0
|
|
20241113,205100,67713671450,28000,28000,28000,28000,0
|
|
20241113,205000,67713671450,28000,28000,28000,28000,0
|
|
20241113,204900,67713671450,28000,28000,28000,28000,0
|
|
20241113,204800,67713671450,28000,28000,28000,28000,0
|
|
20241113,204700,67713671450,28000,28000,28000,28000,0
|
|
20241113,204600,67713671450,28000,28000,28000,28000,0
|
|
20241113,204500,67713671450,28000,28000,28000,28000,0
|
|
20241113,204400,67713671450,28000,28000,28000,28000,0
|
|
20241113,204300,67713671450,28000,28000,28000,28000,0
|
|
20241113,204200,67713671450,28000,28000,28000,28000,0
|
|
20241113,204100,67713671450,28000,28000,28000,28000,0
|
|
20241113,204000,67713671450,28000,28000,28000,28000,0
|
|
20241113,203900,67713671450,28000,28000,28000,28000,0
|
|
20241113,203800,67713671450,28000,28000,28000,28000,0
|
|
20241113,203700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,203600,67713671450,28000,28000,28000,28000,0
|
|
20241113,203500,67713671450,28000,28000,28000,28000,0
|
|
20241113,203400,67713671450,28000,28000,28000,28000,0
|
|
20241113,203300,67713671450,28000,28000,28000,28000,0
|
|
20241113,203200,67713671450,28000,28000,28000,28000,0
|
|
20241113,203100,67713671450,28000,28000,28000,28000,0
|
|
20241113,203000,67713671450,28000,28000,28000,28000,0
|
|
20241113,202900,67713671450,28000,28000,28000,28000,0
|
|
20241113,202800,67713671450,28000,28000,28000,28000,0
|
|
20241113,202700,67713671450,28000,28000,28000,28000,0
|
|
20241113,202600,67713671450,28000,28000,28000,28000,0
|
|
20241113,202500,67713671450,28000,28000,28000,28000,0
|
|
20241113,202400,67713671450,28000,28000,28000,28000,0
|
|
20241113,202300,67713671450,28000,28000,28000,28000,0
|
|
20241113,202200,67713671450,28000,28000,28000,28000,0
|
|
20241113,202100,67713671450,28000,28000,28000,28000,0
|
|
20241113,202000,67713671450,28000,28000,28000,28000,0
|
|
20241113,201900,67713671450,28000,28000,28000,28000,0
|
|
20241113,201800,67713671450,28000,28000,28000,28000,0
|
|
20241113,201700,67713671450,28000,28000,28000,28000,0
|
|
20241113,201600,67713671450,28000,28000,28000,28000,0
|
|
20241113,201500,67713671450,28000,28000,28000,28000,0
|
|
20241113,201400,67713671450,28000,28000,28000,28000,0
|
|
20241113,201300,67713671450,28000,28000,28000,28000,0
|
|
20241113,201200,67713671450,28000,28000,28000,28000,0
|
|
20241113,201100,67713671450,28000,28000,28000,28000,0
|
|
20241113,201000,67713671450,28000,28000,28000,28000,0
|
|
20241113,200900,67713671450,28000,28000,28000,28000,0
|
|
20241113,200800,67713671450,28000,28000,28000,28000,0
|
|
20241113,200700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,200600,67713671450,28000,28000,28000,28000,0
|
|
20241113,200500,67713671450,28000,28000,28000,28000,0
|
|
20241113,200400,67713671450,28000,28000,28000,28000,0
|
|
20241113,200300,67713671450,28000,28000,28000,28000,0
|
|
20241113,200200,67713671450,28000,28000,28000,28000,0
|
|
20241113,200100,67713671450,28000,28000,28000,28000,0
|
|
20241113,200000,67713671450,28000,28000,28000,28000,0
|
|
20241113,195900,67713671450,28000,28000,28000,28000,0
|
|
20241113,195800,67713671450,28000,28000,28000,28000,0
|
|
20241113,195700,67713671450,28000,28000,28000,28000,0
|
|
20241113,195600,67713671450,28000,28000,28000,28000,0
|
|
20241113,195500,67713671450,28000,28000,28000,28000,0
|
|
20241113,195400,67713671450,28000,28000,28000,28000,0
|
|
20241113,195300,67713671450,28000,28000,28000,28000,0
|
|
20241113,195200,67713671450,28000,28000,28000,28000,0
|
|
20241113,195100,67713671450,28000,28000,28000,28000,0
|
|
20241113,195000,67713671450,28000,28000,28000,28000,0
|
|
20241113,194900,67713671450,28000,28000,28000,28000,0
|
|
20241113,194800,67713671450,28000,28000,28000,28000,0
|
|
20241113,194700,67713671450,28000,28000,28000,28000,0
|
|
20241113,194600,67713671450,28000,28000,28000,28000,0
|
|
20241113,194500,67713671450,28000,28000,28000,28000,0
|
|
20241113,194400,67713671450,28000,28000,28000,28000,0
|
|
20241113,194300,67713671450,28000,28000,28000,28000,0
|
|
20241113,194200,67713671450,28000,28000,28000,28000,0
|
|
20241113,194100,67713671450,28000,28000,28000,28000,0
|
|
20241113,194000,67713671450,28000,28000,28000,28000,0
|
|
20241113,193900,67713671450,28000,28000,28000,28000,0
|
|
20241113,193800,67713671450,28000,28000,28000,28000,0
|
|
20241113,193700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,193600,67713671450,28000,28000,28000,28000,0
|
|
20241113,193500,67713671450,28000,28000,28000,28000,0
|
|
20241113,193400,67713671450,28000,28000,28000,28000,0
|
|
20241113,193300,67713671450,28000,28000,28000,28000,0
|
|
20241113,193200,67713671450,28000,28000,28000,28000,0
|
|
20241113,193100,67713671450,28000,28000,28000,28000,0
|
|
20241113,193000,67713671450,28000,28000,28000,28000,0
|
|
20241113,192900,67713671450,28000,28000,28000,28000,0
|
|
20241113,192800,67713671450,28000,28000,28000,28000,0
|
|
20241113,192700,67713671450,28000,28000,28000,28000,0
|
|
20241113,192600,67713671450,28000,28000,28000,28000,0
|
|
20241113,192500,67713671450,28000,28000,28000,28000,0
|
|
20241113,192400,67713671450,28000,28000,28000,28000,0
|
|
20241113,192300,67713671450,28000,28000,28000,28000,0
|
|
20241113,192200,67713671450,28000,28000,28000,28000,0
|
|
20241113,192100,67713671450,28000,28000,28000,28000,0
|
|
20241113,192000,67713671450,28000,28000,28000,28000,0
|
|
20241113,191900,67713671450,28000,28000,28000,28000,0
|
|
20241113,191800,67713671450,28000,28000,28000,28000,0
|
|
20241113,191700,67713671450,28000,28000,28000,28000,0
|
|
20241113,191600,67713671450,28000,28000,28000,28000,0
|
|
20241113,191500,67713671450,28000,28000,28000,28000,0
|
|
20241113,191400,67713671450,28000,28000,28000,28000,0
|
|
20241113,191300,67713671450,28000,28000,28000,28000,0
|
|
20241113,191200,67713671450,28000,28000,28000,28000,0
|
|
20241113,191100,67713671450,28000,28000,28000,28000,0
|
|
20241113,191000,67713671450,28000,28000,28000,28000,0
|
|
20241113,190900,67713671450,28000,28000,28000,28000,0
|
|
20241113,190800,67713671450,28000,28000,28000,28000,0
|
|
20241113,190700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,190600,67713671450,28000,28000,28000,28000,0
|
|
20241113,190500,67713671450,28000,28000,28000,28000,0
|
|
20241113,190400,67713671450,28000,28000,28000,28000,0
|
|
20241113,190300,67713671450,28000,28000,28000,28000,0
|
|
20241113,190200,67713671450,28000,28000,28000,28000,0
|
|
20241113,190100,67713671450,28000,28000,28000,28000,0
|
|
20241113,190000,67713671450,28000,28000,28000,28000,0
|
|
20241113,185900,67713671450,28000,28000,28000,28000,0
|
|
20241113,185800,67713671450,28000,28000,28000,28000,0
|
|
20241113,185700,67713671450,28000,28000,28000,28000,0
|
|
20241113,185600,67713671450,28000,28000,28000,28000,0
|
|
20241113,185500,67713671450,28000,28000,28000,28000,0
|
|
20241113,185400,67713671450,28000,28000,28000,28000,0
|
|
20241113,185300,67713671450,28000,28000,28000,28000,0
|
|
20241113,185200,67713671450,28000,28000,28000,28000,0
|
|
20241113,185100,67713671450,28000,28000,28000,28000,0
|
|
20241113,185000,67713671450,28000,28000,28000,28000,0
|
|
20241113,184900,67713671450,28000,28000,28000,28000,0
|
|
20241113,184800,67713671450,28000,28000,28000,28000,0
|
|
20241113,184700,67713671450,28000,28000,28000,28000,0
|
|
20241113,184600,67713671450,28000,28000,28000,28000,0
|
|
20241113,184500,67713671450,28000,28000,28000,28000,0
|
|
20241113,184400,67713671450,28000,28000,28000,28000,0
|
|
20241113,184300,67713671450,28000,28000,28000,28000,0
|
|
20241113,184200,67713671450,28000,28000,28000,28000,0
|
|
20241113,184100,67713671450,28000,28000,28000,28000,0
|
|
20241113,184000,67713671450,28000,28000,28000,28000,0
|
|
20241113,183900,67713671450,28000,28000,28000,28000,0
|
|
20241113,183800,67713671450,28000,28000,28000,28000,0
|
|
20241113,183700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,183600,67713671450,28000,28000,28000,28000,0
|
|
20241113,183500,67713671450,28000,28000,28000,28000,0
|
|
20241113,183400,67713671450,28000,28000,28000,28000,0
|
|
20241113,183300,67713671450,28000,28000,28000,28000,0
|
|
20241113,183200,67713671450,28000,28000,28000,28000,0
|
|
20241113,183100,67713671450,28000,28000,28000,28000,0
|
|
20241113,183000,67713671450,28000,28000,28000,28000,0
|
|
20241113,182900,67713671450,28000,28000,28000,28000,0
|
|
20241113,182800,67713671450,28000,28000,28000,28000,0
|
|
20241113,182700,67713671450,28000,28000,28000,28000,0
|
|
20241113,182600,67713671450,28000,28000,28000,28000,0
|
|
20241113,182500,67713671450,28000,28000,28000,28000,0
|
|
20241113,182400,67713671450,28000,28000,28000,28000,0
|
|
20241113,182300,67713671450,28000,28000,28000,28000,0
|
|
20241113,182200,67713671450,28000,28000,28000,28000,0
|
|
20241113,182100,67713671450,28000,28000,28000,28000,0
|
|
20241113,182000,67713671450,28000,28000,28000,28000,0
|
|
20241113,181900,67713671450,28000,28000,28000,28000,0
|
|
20241113,181800,67713671450,28000,28000,28000,28000,0
|
|
20241113,181700,67713671450,28000,28000,28000,28000,0
|
|
20241113,181600,67713671450,28000,28000,28000,28000,0
|
|
20241113,181500,67713671450,28000,28000,28000,28000,0
|
|
20241113,181400,67713671450,28000,28000,28000,28000,0
|
|
20241113,181300,67713671450,28000,28000,28000,28000,0
|
|
20241113,181200,67713671450,28000,28000,28000,28000,0
|
|
20241113,181100,67713671450,28000,28000,28000,28000,0
|
|
20241113,181000,67713671450,28000,28000,28000,28000,0
|
|
20241113,180900,67713671450,28000,28000,28000,28000,0
|
|
20241113,180800,67713671450,28000,28000,28000,28000,0
|
|
20241113,180700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,180600,67713671450,28000,28000,28000,28000,0
|
|
20241113,180500,67713671450,28000,28000,28000,28000,0
|
|
20241113,180400,67713671450,28000,28000,28000,28000,0
|
|
20241113,180300,67713671450,28000,28000,28000,28000,0
|
|
20241113,180200,67713671450,28000,28000,28000,28000,0
|
|
20241113,180100,67713671450,28000,28000,28000,28000,0
|
|
20241113,180000,67713671450,28000,28000,28000,28000,0
|
|
20241113,175900,67713671450,28000,28000,28000,28000,0
|
|
20241113,175800,67713671450,28000,28000,28000,28000,0
|
|
20241113,175700,67713671450,28000,28000,28000,28000,0
|
|
20241113,175600,67713671450,28000,28000,28000,28000,0
|
|
20241113,175500,67713671450,28000,28000,28000,28000,0
|
|
20241113,175400,67713671450,28000,28000,28000,28000,0
|
|
20241113,175300,67713671450,28000,28000,28000,28000,0
|
|
20241113,175200,67713671450,28000,28000,28000,28000,0
|
|
20241113,175100,67713671450,28000,28000,28000,28000,0
|
|
20241113,175000,67713671450,28000,28000,28000,28000,0
|
|
20241113,174900,67713671450,28000,28000,28000,28000,0
|
|
20241113,174800,67713671450,28000,28000,28000,28000,0
|
|
20241113,174700,67713671450,28000,28000,28000,28000,0
|
|
20241113,174600,67713671450,28000,28000,28000,28000,0
|
|
20241113,174500,67713671450,28000,28000,28000,28000,0
|
|
20241113,174400,67713671450,28000,28000,28000,28000,0
|
|
20241113,174300,67713671450,28000,28000,28000,28000,0
|
|
20241113,174200,67713671450,28000,28000,28000,28000,0
|
|
20241113,174100,67713671450,28000,28000,28000,28000,0
|
|
20241113,174000,67713671450,28000,28000,28000,28000,0
|
|
20241113,173900,67713671450,28000,28000,28000,28000,0
|
|
20241113,173800,67713671450,28000,28000,28000,28000,0
|
|
20241113,173700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,173600,67713671450,28000,28000,28000,28000,0
|
|
20241113,173500,67713671450,28000,28000,28000,28000,0
|
|
20241113,173400,67713671450,28000,28000,28000,28000,0
|
|
20241113,173300,67713671450,28000,28000,28000,28000,0
|
|
20241113,173200,67713671450,28000,28000,28000,28000,0
|
|
20241113,173100,67713671450,28000,28000,28000,28000,0
|
|
20241113,173000,67713671450,28000,28000,28000,28000,0
|
|
20241113,172900,67713671450,28000,28000,28000,28000,0
|
|
20241113,172800,67713671450,28000,28000,28000,28000,0
|
|
20241113,172700,67713671450,28000,28000,28000,28000,0
|
|
20241113,172600,67713671450,28000,28000,28000,28000,0
|
|
20241113,172500,67713671450,28000,28000,28000,28000,0
|
|
20241113,172400,67713671450,28000,28000,28000,28000,0
|
|
20241113,172300,67713671450,28000,28000,28000,28000,0
|
|
20241113,172200,67713671450,28000,28000,28000,28000,0
|
|
20241113,172100,67713671450,28000,28000,28000,28000,0
|
|
20241113,172000,67713671450,28000,28000,28000,28000,0
|
|
20241113,171900,67713671450,28000,28000,28000,28000,0
|
|
20241113,171800,67713671450,28000,28000,28000,28000,0
|
|
20241113,171700,67713671450,28000,28000,28000,28000,0
|
|
20241113,171600,67713671450,28000,28000,28000,28000,0
|
|
20241113,171500,67713671450,28000,28000,28000,28000,0
|
|
20241113,171400,67713671450,28000,28000,28000,28000,0
|
|
20241113,171300,67713671450,28000,28000,28000,28000,0
|
|
20241113,171200,67713671450,28000,28000,28000,28000,0
|
|
20241113,171100,67713671450,28000,28000,28000,28000,0
|
|
20241113,171000,67713671450,28000,28000,28000,28000,0
|
|
20241113,170900,67713671450,28000,28000,28000,28000,0
|
|
20241113,170800,67713671450,28000,28000,28000,28000,0
|
|
20241113,170700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,170600,67713671450,28000,28000,28000,28000,0
|
|
20241113,170500,67713671450,28000,28000,28000,28000,0
|
|
20241113,170400,67713671450,28000,28000,28000,28000,0
|
|
20241113,170300,67713671450,28000,28000,28000,28000,0
|
|
20241113,170200,67713671450,28000,28000,28000,28000,0
|
|
20241113,170100,67713671450,28000,28000,28000,28000,0
|
|
20241113,170000,67713671450,28000,28000,28000,28000,0
|
|
20241113,165900,67713671450,28000,28000,28000,28000,0
|
|
20241113,165800,67713671450,28000,28000,28000,28000,0
|
|
20241113,165700,67713671450,28000,28000,28000,28000,0
|
|
20241113,165600,67713671450,28000,28000,28000,28000,0
|
|
20241113,165500,67713671450,28000,28000,28000,28000,0
|
|
20241113,165400,67713671450,28000,28000,28000,28000,0
|
|
20241113,165300,67713671450,28000,28000,28000,28000,0
|
|
20241113,165200,67713671450,28000,28000,28000,28000,0
|
|
20241113,165100,67713671450,28000,28000,28000,28000,0
|
|
20241113,165000,67713671450,28000,28000,28000,28000,0
|
|
20241113,164900,67713671450,28000,28000,28000,28000,0
|
|
20241113,164800,67713671450,28000,28000,28000,28000,0
|
|
20241113,164700,67713671450,28000,28000,28000,28000,0
|
|
20241113,164600,67713671450,28000,28000,28000,28000,0
|
|
20241113,164500,67713671450,28000,28000,28000,28000,0
|
|
20241113,164400,67713671450,28000,28000,28000,28000,0
|
|
20241113,164300,67713671450,28000,28000,28000,28000,0
|
|
20241113,164200,67713671450,28000,28000,28000,28000,0
|
|
20241113,164100,67713671450,28000,28000,28000,28000,0
|
|
20241113,164000,67713671450,28000,28000,28000,28000,0
|
|
20241113,163900,67713671450,28000,28000,28000,28000,0
|
|
20241113,163800,67713671450,28000,28000,28000,28000,0
|
|
20241113,163700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,163600,67713671450,28000,28000,28000,28000,0
|
|
20241113,163500,67713671450,28000,28000,28000,28000,0
|
|
20241113,163400,67713671450,28000,28000,28000,28000,0
|
|
20241113,163300,67713671450,28000,28000,28000,28000,0
|
|
20241113,163200,67713671450,28000,28000,28000,28000,0
|
|
20241113,163100,67713671450,28000,28000,28000,28000,0
|
|
20241113,163000,67713671450,28000,28000,28000,28000,0
|
|
20241113,162900,67713671450,28000,28000,28000,28000,0
|
|
20241113,162800,67713671450,28000,28000,28000,28000,0
|
|
20241113,162700,67713671450,28000,28000,28000,28000,0
|
|
20241113,162600,67713671450,28000,28000,28000,28000,0
|
|
20241113,162500,67713671450,28000,28000,28000,28000,0
|
|
20241113,162400,67713671450,28000,28000,28000,28000,0
|
|
20241113,162300,67713671450,28000,28000,28000,28000,0
|
|
20241113,162200,67713671450,28000,28000,28000,28000,0
|
|
20241113,162100,67713671450,28000,28000,28000,28000,0
|
|
20241113,162000,67713671450,28000,28000,28000,28000,0
|
|
20241113,161900,67713671450,28000,28000,28000,28000,0
|
|
20241113,161800,67713671450,28000,28000,28000,28000,0
|
|
20241113,161700,67713671450,28000,28000,28000,28000,0
|
|
20241113,161600,67713671450,28000,28000,28000,28000,0
|
|
20241113,161500,67713671450,28000,28000,28000,28000,0
|
|
20241113,161400,67713671450,28000,28000,28000,28000,0
|
|
20241113,161300,67713671450,28000,28000,28000,28000,0
|
|
20241113,161200,67713671450,28000,28000,28000,28000,0
|
|
20241113,161100,67713671450,28000,28000,28000,28000,0
|
|
20241113,161000,67713671450,28000,28000,28000,28000,0
|
|
20241113,160900,67713671450,28000,28000,28000,28000,0
|
|
20241113,160800,67713671450,28000,28000,28000,28000,0
|
|
20241113,160700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,160600,67713671450,28000,28000,28000,28000,0
|
|
20241113,160500,67713671450,28000,28000,28000,28000,0
|
|
20241113,160400,67713671450,28000,28000,28000,28000,0
|
|
20241113,160300,67713671450,28000,28000,28000,28000,0
|
|
20241113,160200,67713671450,28000,28000,28000,28000,0
|
|
20241113,160100,67713671450,28000,28000,28000,28000,0
|
|
20241113,160000,67713671450,28000,28000,28000,28000,0
|
|
20241113,155900,67713671450,28000,28000,28000,28000,0
|
|
20241113,155800,67713671450,28000,28000,28000,28000,0
|
|
20241113,155700,67713671450,28000,28000,28000,28000,0
|
|
20241113,155600,67713671450,28000,28000,28000,28000,0
|
|
20241113,155500,67713671450,28000,28000,28000,28000,0
|
|
20241113,155400,67713671450,28000,28000,28000,28000,0
|
|
20241113,155300,67713671450,28000,28000,28000,28000,0
|
|
20241113,155200,67713671450,28000,28000,28000,28000,0
|
|
20241113,155100,67713671450,28000,28000,28000,28000,0
|
|
20241113,155000,67713671450,28000,28000,28000,28000,0
|
|
20241113,154900,67713671450,28000,28000,28000,28000,0
|
|
20241113,154800,67713671450,28000,28000,28000,28000,0
|
|
20241113,154700,67713671450,28000,28000,28000,28000,0
|
|
20241113,154600,67713671450,28000,28000,28000,28000,0
|
|
20241113,154500,67713671450,28000,28000,28000,28000,0
|
|
20241113,154400,67713671450,28000,28000,28000,28000,0
|
|
20241113,154300,67713671450,28000,28000,28000,28000,0
|
|
20241113,154200,67713671450,28000,28000,28000,28000,0
|
|
20241113,154100,67713671450,28000,28000,28000,28000,0
|
|
20241113,154000,67713671450,28000,28000,28000,28000,0
|
|
20241113,153900,67713671450,28000,28000,28000,28000,0
|
|
20241113,153800,67713671450,28000,28000,28000,28000,0
|
|
20241113,153700,67713671450,28000,28000,28000,28000,26944
|
|
20241113,153600,67713671450,28000,28000,28000,28000,0
|
|
20241113,153500,67713671450,28000,28000,28000,28000,0
|
|
20241113,153400,67713671450,28000,28000,28000,28000,0
|
|
20241113,153300,67713671450,28000,28000,28000,28000,0
|
|
20241113,153200,67713671450,28000,28000,28000,28000,0
|
|
20241113,153100,67713671450,28000,28000,28000,28000,0
|
|
20241113,153000,67713671450,28000,28000,28000,28000,26944
|
|
20241113,152900,66959239450,28250,28250,28250,28250,0
|
|
20241113,152800,66959239450,28250,28250,28250,28250,0
|
|
20241113,152700,66959239450,28250,28250,28250,28250,0
|
|
20241113,152600,66959239450,28250,28250,28250,28250,0
|
|
20241113,152500,66959239450,28250,28250,28250,28250,0
|
|
20241113,152400,66959239450,28250,28250,28250,28250,0
|
|
20241113,152300,66959239450,28250,28250,28250,28250,0
|
|
20241113,152200,66959239450,28250,28250,28250,28250,0
|
|
20241113,152100,66959239450,28250,28250,28250,28250,0
|
|
20241113,152000,66959239450,28250,28250,28250,28250,0
|
|
20241113,151900,66959239450,28250,28250,28250,28150,4801
|
|
20241113,151800,66823966200,28200,28200,28250,28150,4354
|
|
20241113,151700,66701177450,28200,28150,28200,28100,2080
|
|
20241113,151600,66642618250,28150,28200,28200,28100,4869
|
|
20241113,151500,66505644950,28200,28200,28200,28150,1391
|
|
20241113,151400,66466474600,28150,28150,28200,28150,1848
|
|
20241113,151300,66414449800,28150,28250,28300,28100,6397
|
|
20241113,151200,66234300300,28300,28350,28350,28250,1309
|
|
20241113,151100,66197260600,28350,28250,28350,28200,2110
|
|
20241113,151000,66137583600,28200,28200,28250,28150,1753
|
|
20241113,150900,66088153300,28150,28150,28200,28100,1671
|
|
20241113,150800,66041125150,28100,28100,28150,28050,1460
|
|
20241113,150700,66000110900,28100,28200,28200,28100,2156
|
|
20241113,150600,65939409000,28200,28200,28250,28150,3086
|
|
20241113,150500,65852435400,28250,28250,28300,28200,3606
|
|
20241113,150400,65750679450,28250,28300,28300,28250,928
|
|
20241113,150300,65724457500,28300,28250,28350,28250,1528
|
|
20241113,150200,65681215750,28250,28250,28350,28250,1748
|
|
20241113,150100,65631770400,28300,28200,28300,28200,3091
|
|
20241113,150000,65544473900,28250,28300,28300,28200,331
|
|
20241113,145900,65535126650,28300,28150,28300,28150,619
|
|
20241113,145800,65517656700,28200,28150,28200,28150,779
|
|
20241113,145700,65495700450,28150,28100,28200,28100,611
|
|
20241113,145600,65478511700,28100,28150,28200,28100,3839
|
|
20241113,145500,65370542800,28150,28250,28250,28150,975
|
|
20241113,145400,65343039000,28250,28300,28350,28250,1104
|
|
20241113,145300,65311825500,28300,28350,28400,28250,1007
|
|
20241113,145200,65283324450,28350,28400,28450,28300,2088
|
|
20241113,145100,65224103300,28400,28600,28650,28350,1991
|
|
20241113,145000,65167304300,28600,28450,28650,28450,8185
|
|
20241113,144900,64933459850,28500,28050,28500,27950,12498
|
|
20241113,144800,64581759200,28100,28150,28150,28050,2027
|
|
20241113,144700,64524774500,28150,28100,28150,28100,618
|
|
20241113,144600,64507385200,28150,28100,28150,28100,604
|
|
20241113,144500,64490403100,28000,28200,28250,28000,5269
|
|
20241113,144400,64342466450,28200,28150,28200,28150,1019
|
|
20241113,144300,64313755450,28100,28000,28100,28000,3106
|
|
20241113,144200,64226636350,28000,28050,28050,28000,2274
|
|
20241113,144100,64162930550,28050,28000,28100,28000,1400
|
|
20241113,144000,64123674500,28000,28100,28100,28000,13336
|
|
20241113,143900,63750081450,28050,28100,28150,28050,3340
|
|
20241113,143800,63656288300,28100,28150,28150,28050,3320
|
|
20241113,143700,63562997350,28100,28200,28200,28100,3559
|
|
20241113,143600,63462819850,28150,28250,28250,28150,1022
|
|
20241113,143500,63434040600,28200,28200,28250,28150,812
|
|
20241113,143400,63411142450,28200,28200,28250,28200,800
|
|
20241113,143300,63388575550,28200,28250,28250,28200,503
|
|
20241113,143200,63374378850,28300,28200,28300,28150,2907
|
|
20241113,143100,63292355650,28200,28200,28200,28150,486
|
|
20241113,143000,63278664800,28200,28200,28200,28150,1509
|
|
20241113,142900,63236155350,28150,28150,28200,28150,1227
|
|
20241113,142800,63201613900,28200,28200,28250,28150,937
|
|
20241113,142700,63175196000,28200,28250,28250,28200,1119
|
|
20241113,142600,63143634300,28200,28250,28250,28200,1305
|
|
20241113,142500,63106807100,28300,28300,28300,28250,1176
|
|
20241113,142400,63073580350,28300,28300,28350,28300,814
|
|
20241113,142300,63050542150,28300,28350,28350,28300,435
|
|
20241113,142200,63038227750,28300,28350,28400,28300,1171
|
|
20241113,142100,63005031900,28350,28400,28450,28350,1785
|
|
20241113,142000,62954348800,28400,28400,28450,28400,686
|
|
20241113,141900,62934864000,28400,28500,28500,28400,1376
|
|
20241113,141800,62895752850,28500,28450,28500,28400,1582
|
|
20241113,141700,62850739000,28450,28500,28550,28450,1574
|
|
20241113,141600,62805862450,28500,28450,28550,28400,2465
|
|
20241113,141500,62735696500,28450,28450,28450,28400,935
|
|
20241113,141400,62709112750,28450,28400,28450,28350,1117
|
|
20241113,141300,62677390500,28400,28300,28450,28300,1348
|
|
20241113,141200,62639155050,28350,28300,28350,28250,918
|
|
20241113,141100,62613172600,28300,28400,28450,28250,2870
|
|
20241113,141000,62531856550,28350,28350,28450,28300,3514
|
|
20241113,140900,62432155300,28350,28150,28550,28150,7592
|
|
20241113,140800,62217058850,28150,28050,28150,28050,3846
|
|
20241113,140700,62109048600,28100,28150,28150,28050,1405
|
|
20241113,140600,62069571450,28100,28100,28150,28050,2720
|
|
20241113,140500,61993156600,28100,28100,28150,28100,2700
|
|
20241113,140400,61917284050,28150,28200,28200,28150,1006
|
|
20241113,140300,61888964450,28200,28200,28250,28150,1525
|
|
20241113,140200,61845986650,28250,28200,28250,28150,842
|
|
20241113,140100,61822243500,28200,28200,28250,28200,558
|
|
20241113,140000,61806507500,28200,28250,28300,28200,683
|
|
20241113,135900,61787235150,28300,28300,28300,28250,597
|
|
20241113,135800,61770358400,28300,28300,28300,28250,1603
|
|
20241113,135700,61725025500,28300,28150,28300,28150,1186
|
|
20241113,135600,61691540450,28200,28100,28200,28050,4402
|
|
20241113,135500,61567851800,28100,28200,28200,28100,2855
|
|
20241113,135400,61487495800,28100,28200,28250,28100,5516
|
|
20241113,135300,61332281550,28200,28300,28300,28200,1490
|
|
20241113,135200,61290180750,28300,28350,28350,28200,2776
|
|
20241113,135100,61211640750,28350,28350,28450,28300,784
|
|
20241113,135000,61189407200,28350,28450,28500,28350,1274
|
|
20241113,134900,61153208800,28450,28400,28500,28400,615
|
|
20241113,134800,61135716900,28400,28300,28650,28300,2150
|
|
20241113,134700,61074647050,28300,28350,28400,28300,749
|
|
20241113,134600,61053442650,28350,28450,28450,28300,2555
|
|
20241113,134500,60981076050,28450,28500,28500,28350,865
|
|
20241113,134400,60956494500,28450,28650,28650,28450,1882
|
|
20241113,134300,60902897300,28650,28450,28650,28450,1121
|
|
20241113,134200,60870885800,28450,28400,28500,28400,1515
|
|
20241113,134100,60827825700,28300,28400,28450,28300,1249
|
|
20241113,134000,60792402850,28400,28550,28550,28400,4035
|
|
20241113,133900,60677458400,28600,28600,28600,28550,977
|
|
20241113,133800,60649535850,28600,28600,28650,28550,891
|
|
20241113,133700,60624034550,28650,28600,28650,28600,562
|
|
20241113,133600,60607959500,28650,28700,28750,28650,482
|
|
20241113,133500,60594146700,28750,28600,28750,28600,943
|
|
20241113,133400,60567119000,28650,28700,28750,28650,381
|
|
20241113,133300,60556201350,28650,28800,28800,28650,523
|
|
20241113,133200,60541178500,28800,28900,28900,28750,3131
|
|
20241113,133100,60450962750,28900,28750,28900,28750,2415
|
|
20241113,133000,60381314700,28800,28700,28850,28650,2358
|
|
20241113,132900,60313479450,28700,28750,28800,28650,2861
|
|
20241113,132800,60231276900,28700,28650,28750,28650,1211
|
|
20241113,132700,60196532400,28700,28650,28700,28600,533
|
|
20241113,132600,60181249400,28700,28650,28800,28500,2147
|
|
20241113,132500,60119655400,28650,28450,28650,28450,884
|
|
20241113,132400,60094477450,28400,28450,28500,28400,1049
|
|
20241113,132300,60064648550,28500,28550,28600,28500,637
|
|
20241113,132200,60046468350,28550,28500,28550,28450,535
|
|
20241113,132100,60031219400,28500,28550,28550,28500,1869
|
|
20241113,132000,59977934800,28600,28500,28600,28450,1327
|
|
20241113,131900,59940115750,28450,28250,28550,28250,2963
|
|
20241113,131800,59856074450,28250,28250,28250,28150,5949
|
|
20241113,131700,59688360850,28300,28400,28450,28300,3551
|
|
20241113,131600,59587674650,28400,28500,28500,28400,2035
|
|
20241113,131500,59529846100,28450,28550,28550,28450,1077
|
|
20241113,131400,59499182450,28550,28450,28600,28450,1498
|
|
20241113,131300,59456466950,28500,28450,28500,28400,1794
|
|
20241113,131200,59405437150,28500,28450,28500,28450,775
|
|
20241113,131100,59383380950,28450,28350,28450,28300,2527
|
|
20241113,131000,59311676450,28400,28600,28600,28350,4920
|
|
20241113,130900,59171561000,28600,28700,28750,28450,4465
|
|
20241113,130800,59043914800,28700,28900,28900,28700,2020
|
|
20241113,130700,58985829300,28900,28900,28950,28850,738
|
|
20241113,130600,58964493200,28900,28850,28900,28800,1737
|
|
20241113,130500,58914362500,28850,28850,28850,28750,902
|
|
20241113,130400,58888387450,28850,28850,28900,28750,2156
|
|
20241113,130300,58826244450,28900,28950,29000,28850,2202
|
|
20241113,130200,58762576050,28900,28800,28900,28750,1465
|
|
20241113,130100,58720275400,28800,28800,28850,28750,1046
|
|
20241113,130000,58690155250,28800,28850,28900,28700,2178
|
|
20241113,125900,58627449300,28900,29000,29050,28850,2820
|
|
20241113,125800,58545850600,29000,28950,29100,28900,5717
|
|
20241113,125700,58380001600,28950,28800,29200,28800,15178
|
|
20241113,125600,57939874000,28800,28700,28800,28650,1077
|
|
20241113,125500,57908932350,28700,28700,28700,28650,238
|
|
20241113,125400,57902106550,28700,28650,28700,28550,1602
|
|
20241113,125300,57856299950,28650,28600,28650,28550,302
|
|
20241113,125200,57847666850,28700,28650,28750,28550,2510
|
|
20241113,125100,57775897050,28600,28600,28700,28550,1521
|
|
20241113,125000,57732331250,28550,28600,28600,28500,493
|
|
20241113,124900,57718256100,28550,28600,28600,28550,352
|
|
20241113,124800,57708197900,28600,28500,28600,28500,793
|
|
20241113,124700,57685572500,28500,28600,28600,28500,387
|
|
20241113,124600,57674526050,28550,28550,28650,28550,1046
|
|
20241113,124500,57644634400,28550,28500,28550,28500,319
|
|
20241113,124400,57635538350,28550,28500,28550,28450,1523
|
|
20241113,124300,57592115950,28500,28550,28600,28500,1611
|
|
20241113,124200,57546134100,28650,28650,28650,28550,961
|
|
20241113,124100,57518640300,28650,28600,28650,28600,289
|
|
20241113,124000,57510371950,28600,28650,28750,28550,1650
|
|
20241113,123900,57463110000,28700,28750,28750,28700,913
|
|
20241113,123800,57436894450,28700,28600,28750,28600,700
|
|
20241113,123700,57416814250,28650,28750,28750,28600,1449
|
|
20241113,123600,57375309100,28750,28800,28850,28750,2611
|
|
20241113,123500,57300170050,28750,28800,28800,28750,1130
|
|
20241113,123400,57267646050,28800,28750,28800,28700,1593
|
|
20241113,123300,57221854250,28750,28650,28800,28650,328
|
|
20241113,123200,57212429950,28600,28600,28650,28550,1094
|
|
20241113,123100,57181139150,28650,28850,28850,28650,2849
|
|
20241113,123000,57099113400,28850,28800,28850,28750,2974
|
|
20241113,122900,57013462700,28750,28600,28750,28600,2909
|
|
20241113,122800,56930051450,28600,28500,28750,28450,2595
|
|
20241113,122700,56855808050,28500,28400,28500,28400,916
|
|
20241113,122600,56829752800,28450,28350,28450,28300,1327
|
|
20241113,122500,56792120800,28300,28300,28350,28250,1361
|
|
20241113,122400,56753609350,28300,28350,28350,28250,3198
|
|
20241113,122300,56663163000,28350,28300,28400,28250,1624
|
|
20241113,122200,56617168600,28300,28400,28400,28300,926
|
|
20241113,122100,56590900500,28450,28450,28500,28400,645
|
|
20241113,122000,56572557950,28400,28500,28500,28400,880
|
|
20241113,121900,56547532650,28500,28500,28500,28400,1487
|
|
20241113,121800,56505196000,28500,28450,28500,28400,837
|
|
20241113,121700,56481371650,28450,28300,28450,28300,1651
|
|
20241113,121600,56434554300,28300,28200,28350,28200,1215
|
|
20241113,121500,56400249500,28200,28300,28350,28100,4421
|
|
20241113,121400,56275568350,28300,28500,28500,28300,2480
|
|
20241113,121300,56205166300,28450,28650,28650,28450,2777
|
|
20241113,121200,56125886350,28650,28700,28750,28650,4130
|
|
20241113,121100,56007421300,28750,28650,28750,28600,899
|
|
20241113,121000,55981653350,28650,28700,28700,28600,2003
|
|
20241113,120900,55924281850,28650,28850,28850,28650,2615
|
|
20241113,120800,55849068950,28800,28800,28900,28650,8207
|
|
20241113,120700,55612776300,28750,28350,28800,28350,6129
|
|
20241113,120600,55437662950,28350,28250,28350,28250,1058
|
|
20241113,120500,55407715650,28300,28250,28350,28250,2689
|
|
20241113,120400,55331595750,28250,28250,28300,28200,1679
|
|
20241113,120300,55284161850,28250,28050,28250,28050,2547
|
|
20241113,120200,55212399600,28050,28100,28150,28000,7397
|
|
20241113,120100,55004970900,28100,28100,28100,28050,2920
|
|
20241113,120000,54922946200,28100,28050,28150,28050,4174
|
|
20241113,115900,54805690550,28050,28300,28300,28050,9548
|
|
20241113,115800,54537175550,28300,28500,28500,28250,3138
|
|
20241113,115700,54448204500,28500,28500,28500,28450,647
|
|
20241113,115600,54429770350,28450,28550,28600,28450,3977
|
|
20241113,115500,54316338200,28550,28450,28550,28450,2817
|
|
20241113,115400,54236053150,28450,28350,28450,28300,4001
|
|
20241113,115300,54122329400,28350,28250,28350,28250,2489
|
|
20241113,115200,54051894850,28300,28250,28300,28200,1418
|
|
20241113,115100,54011859900,28300,28250,28300,28200,1296
|
|
20241113,115000,53975292400,28300,28250,28350,28200,2646
|
|
20241113,114900,53900507450,28250,28200,28250,28150,2311
|
|
20241113,114800,53835281900,28150,28350,28400,28150,6966
|
|
20241113,114700,53638433450,28350,28300,28350,28250,3168
|
|
20241113,114600,53548788600,28300,28100,28300,28100,3319
|
|
20241113,114500,53455194800,28150,28450,28500,28100,16754
|
|
20241113,114400,52982454450,28500,28500,28550,28450,2845
|
|
20241113,114300,52901428750,28550,28500,28550,28500,1127
|
|
20241113,114200,52869269100,28500,28600,28600,28500,1086
|
|
20241113,114100,52838266250,28550,28600,28600,28500,1500
|
|
20241113,114000,52795480250,28600,28600,28650,28500,9000
|
|
20241113,113900,52538303700,28600,28650,28650,28500,4624
|
|
20241113,113800,52406287700,28650,28650,28700,28600,950
|
|
20241113,113700,52379058850,28700,28650,28750,28600,2497
|
|
20241113,113600,52307505400,28700,28700,28700,28600,1045
|
|
20241113,113500,52277572150,28700,28750,28800,28600,2039
|
|
20241113,113400,52219070350,28800,28700,28900,28650,2600
|
|
20241113,113300,52144343650,28700,28550,28700,28500,3903
|
|
20241113,113200,52032653150,28550,28400,28600,28400,5709
|
|
20241113,113100,51870071650,28400,28700,28700,28400,6999
|
|
20241113,113000,51670291100,28700,28650,28750,28650,3038
|
|
20241113,112900,51583123050,28750,28600,28750,28550,4065
|
|
20241113,112800,51466731200,28600,28700,28750,28550,8002
|
|
20241113,112700,51237680500,28650,28900,28950,28500,18903
|
|
20241113,112600,50695327800,28900,29100,29100,28900,10429
|
|
20241113,112500,50392926200,29100,29250,29250,29100,4127
|
|
20241113,112400,50272708600,29250,29250,29250,29150,1779
|
|
20241113,112300,50220761100,29250,29250,29250,29150,1762
|
|
20241113,112200,50169319400,29250,29250,29300,29200,1385
|
|
20241113,112100,50128847050,29250,29400,29400,29250,1431
|
|
20241113,112000,50086917600,29350,29250,29350,29200,1655
|
|
20241113,111900,50038455200,29200,29150,29250,29050,4365
|
|
20241113,111800,49911288000,29150,29150,29250,29100,4472
|
|
20241113,111700,49781000250,29200,29350,29400,29150,3130
|
|
20241113,111600,49689515850,29350,29400,29450,29200,8333
|
|
20241113,111500,49445357450,29400,29550,29550,29400,3751
|
|
20241113,111400,49335058350,29550,29500,29550,29450,436
|
|
20241113,111300,49322204550,29500,29550,29550,29450,827
|
|
20241113,111200,49297805100,29550,29550,29600,29500,975
|
|
20241113,111100,49269013850,29550,29500,29550,29450,748
|
|
20241113,111000,49246927000,29500,29400,29550,29400,1526
|
|
20241113,110900,49201942850,29450,29350,29600,29350,2842
|
|
20241113,110800,49118229300,29400,29550,29600,29300,6071
|
|
20241113,110700,48939663850,29600,29550,29600,29550,794
|
|
20241113,110600,48916188000,29550,29500,29600,29450,1734
|
|
20241113,110500,48865016200,29500,29550,29600,29450,555
|
|
20241113,110400,48848648000,29600,29700,29700,29450,3673
|
|
20241113,110300,48740145150,29750,29750,29800,29650,1878
|
|
20241113,110200,48684334100,29750,29750,29750,29700,1178
|
|
20241113,110100,48649310400,29750,29650,29800,29600,878
|
|
20241113,110000,48623217550,29650,29650,29750,29600,931
|
|
20241113,105900,48595601200,29650,29500,29650,29500,1246
|
|
20241113,105800,48558786700,29600,29600,29650,29500,2615
|
|
20241113,105700,48481535300,29600,29750,29750,29550,1701
|
|
20241113,105600,48431069900,29750,29700,29750,29600,1669
|
|
20241113,105500,48381555500,29700,29550,29700,29550,930
|
|
20241113,105400,48354036300,29550,29600,29850,29400,6787
|
|
20241113,105300,48153452200,29600,29700,29700,29550,3036
|
|
20241113,105200,48063478400,29750,29800,29950,29700,3011
|
|
20241113,105100,47973742200,29950,30100,30100,29800,4244
|
|
20241113,105000,47846576750,30100,30100,30150,30100,946
|
|
20241113,104900,47818075100,30150,30200,30300,30050,7886
|
|
20241113,104800,47579868350,30250,30100,30250,30050,10909
|
|
20241113,104700,47250590800,30100,30050,30100,29900,14188
|
|
20241113,104600,46824559700,30050,29950,30100,29950,6787
|
|
20241113,104500,46620867850,29950,29800,30000,29750,10992
|
|
20241113,104400,46292363700,29800,29600,29800,29550,2432
|
|
20241113,104300,46220084700,29600,29600,29600,29500,2266
|
|
20241113,104200,46153069900,29600,29700,29750,29600,3096
|
|
20241113,104100,46061123100,29700,29500,29700,29500,3943
|
|
20241113,104000,45944280600,29550,29550,29550,29450,2338
|
|
20241113,103900,45875310250,29550,29500,29600,29450,1428
|
|
20241113,103800,45833137050,29450,29550,29600,29450,4009
|
|
20241113,103700,45714755550,29550,29550,29650,29500,3878
|
|
20241113,103600,45600092450,29550,29300,29600,29250,7426
|
|
20241113,103500,45381203350,29300,29200,29300,29150,1248
|
|
20241113,103400,45344705250,29250,29300,29350,29150,2126
|
|
20241113,103300,45282547350,29300,29400,29450,29250,2056
|
|
20241113,103200,45222206200,29400,29350,29450,29300,1270
|
|
20241113,103100,45184918300,29350,29500,29500,29350,2213
|
|
20241113,103000,45119770950,29450,29550,29600,29450,3373
|
|
20241113,102900,45020222650,29500,29450,29550,29250,5215
|
|
20241113,102800,44867066150,29400,29350,29550,29300,8234
|
|
20241113,102700,44624707500,29250,29000,29350,28800,15980
|
|
20241113,102600,44160958450,29050,29300,29350,29000,18053
|
|
20241113,102500,43634847400,29350,29350,29500,29350,4935
|
|
20241113,102400,43489739900,29400,29550,29550,29100,25046
|
|
20241113,102300,42756481050,29550,29650,29700,29500,3630
|
|
20241113,102200,42649204550,29650,29600,29750,29600,2687
|
|
20241113,102100,42569548250,29600,29900,29900,29550,7943
|
|
20241113,102000,42333487900,29900,29800,29900,29750,3462
|
|
20241113,101900,42230107800,29800,29650,29800,29450,11989
|
|
20241113,101800,41875723100,29600,29700,29800,29550,7061
|
|
20241113,101700,41666329400,29750,29900,29900,29700,5363
|
|
20241113,101600,41506523500,29950,29650,30050,29600,9137
|
|
20241113,101500,41233445350,29650,30000,30050,29550,18406
|
|
20241113,101400,40685531300,30000,30200,30200,29100,46242
|
|
20241113,101300,39311035050,30200,30250,30400,30000,13544
|
|
20241113,101200,38902094550,30250,30250,30300,30100,3576
|
|
20241113,101100,38794177300,30150,30250,30300,30050,14467
|
|
20241113,101000,38357938850,30250,30500,30500,30100,27249
|
|
20241113,100900,37532463450,30500,30600,30700,30500,5044
|
|
20241113,100800,37378357200,30600,30800,30800,30600,3723
|
|
20241113,100700,37264124000,30800,30750,30850,30750,1626
|
|
20241113,100600,37214066950,30800,30700,30900,30700,3949
|
|
20241113,100500,37092505150,30750,30700,30800,30600,8166
|
|
20241113,100400,36841878750,30700,30750,30750,30600,3825
|
|
20241113,100300,36724515250,30750,30700,30750,30650,2522
|
|
20241113,100200,36647126150,30650,30600,30750,30600,4809
|
|
20241113,100100,36499612250,30600,30550,30650,30500,10489
|
|
20241113,100000,36178828600,30550,30850,30900,30450,20307
|
|
20241113,095900,35556974100,30850,30800,30900,30750,8962
|
|
20241113,095800,35280737050,30900,30750,30900,30600,14795
|
|
20241113,095700,34826404100,30800,30900,30950,30750,11282
|
|
20241113,095600,34478233850,30900,30850,30950,30800,8149
|
|
20241113,095500,34226517100,30800,31000,31100,30750,22907
|
|
20241113,095400,33518045400,30950,30950,30950,30950,0
|
|
20241113,095300,33518045400,30950,30950,30950,30950,0
|
|
20241113,095200,33518045400,30950,31050,31150,30950,20733
|
|
20241113,095100,32875290400,31100,31500,31500,31050,12139
|
|
20241113,095000,32496050700,31500,31450,31650,31300,6973
|
|
20241113,094900,32276740950,31450,31350,31550,31300,4839
|
|
20241113,094800,32124388650,31350,31550,31750,31250,21829
|
|
20241113,094700,31437748900,31550,31750,31850,31350,9769
|
|
20241113,094600,31129469150,31800,31550,31800,31250,17807
|
|
20241113,094500,30568836850,31550,31350,31550,31250,6150
|
|
20241113,094400,30375929750,31300,31550,31600,31300,5003
|
|
20241113,094300,30218755450,31450,31350,31600,31350,4373
|
|
20241113,094200,30081308400,31350,31600,31600,31300,9688
|
|
20241113,094100,29777220800,31550,31600,31700,31550,1513
|
|
20241113,094000,29729360600,31600,31650,31700,31500,7483
|
|
20241113,093900,29493062550,31700,31650,31900,31650,3100
|
|
20241113,093800,29394793900,31650,31650,31800,31600,7125
|
|
20241113,093700,29169393550,31650,31600,31800,31600,1853
|
|
20241113,093600,29110655250,31650,31800,31850,31600,4261
|
|
20241113,093500,28975516350,31750,31950,32050,31750,5260
|
|
20241113,093400,28807752700,31950,32050,32050,31700,6415
|
|
20241113,093300,28603368000,32100,32100,32150,31950,6136
|
|
20241113,093200,28406823600,32100,31800,32250,31750,12709
|
|
20241113,093100,28000790600,31800,31400,31950,31200,22573
|
|
20241113,093000,27287422850,31300,31700,31750,31250,24454
|
|
20241113,092900,26517313850,31650,31800,31850,31600,9989
|
|
20241113,092800,26201123450,31850,31600,31950,31600,14193
|
|
20241113,092700,25749691900,31600,32400,32400,31550,50758
|
|
20241113,092600,24129927300,32450,32400,32500,32350,3831
|
|
20241113,092500,24005733050,32400,32400,32450,32300,7333
|
|
20241113,092400,23768474300,32400,32350,32650,32300,11796
|
|
20241113,092300,23385279800,32350,32450,32600,32250,16986
|
|
20241113,092200,22834229750,32450,32900,32950,32350,25100
|
|
20241113,092100,22013245350,32950,33050,33050,32850,11269
|
|
20241113,092000,21642322200,33050,33100,33100,33000,5229
|
|
20241113,091900,21469537300,33050,33250,33250,32950,20283
|
|
20241113,091800,20798913800,33250,33500,33550,33200,15502
|
|
20241113,091700,20282873300,33500,33650,33750,33500,9607
|
|
20241113,091600,19959610750,33700,33550,33700,33500,2401
|
|
20241113,091500,19878911200,33550,33700,33750,33500,6045
|
|
20241113,091400,19675876850,33650,33650,33800,33600,5274
|
|
20241113,091300,19498260650,33700,33300,33950,33250,18324
|
|
20241113,091200,18880797850,33350,33500,33550,33200,14047
|
|
20241113,091100,18412194600,33550,33300,33650,33300,10863
|
|
20241113,091000,18048672400,33300,33400,33400,33200,19373
|
|
20241113,090900,17403904850,33350,33450,33650,33300,23635
|
|
20241113,090800,16613248050,33550,34100,34300,33400,50595
|
|
20241113,090700,14905422800,34150,34200,35000,33950,95487
|
|
20241113,090600,11612359200,34200,33800,34300,33750,15977
|
|
20241113,090500,11068276000,33750,33850,34050,33750,12521
|
|
20241113,090400,10644053300,33850,33850,33900,33600,29556
|
|
20241113,090300,9647627800,33850,33850,34250,33800,37657
|
|
20241113,090200,8368756350,33900,34300,34350,33850,53370
|
|
20241113,090100,6552403150,34250,34600,34750,34100,65351
|
|
20241113,090000,4299182400,34600,34350,34800,34200,124601
|