774 lines
42 KiB
CSV
774 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,215100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,215000,12605376350,21850,21850,21850,21850,0
|
|
20241126,214900,12605376350,21850,21850,21850,21850,0
|
|
20241126,214800,12605376350,21850,21850,21850,21850,0
|
|
20241126,214700,12605376350,21850,21850,21850,21850,0
|
|
20241126,214600,12605376350,21850,21850,21850,21850,0
|
|
20241126,214500,12605376350,21850,21850,21850,21850,0
|
|
20241126,214400,12605376350,21850,21850,21850,21850,0
|
|
20241126,214300,12605376350,21850,21850,21850,21850,0
|
|
20241126,214200,12605376350,21850,21850,21850,21850,0
|
|
20241126,214100,12605376350,21850,21850,21850,21850,0
|
|
20241126,214000,12605376350,21850,21850,21850,21850,0
|
|
20241126,213900,12605376350,21850,21850,21850,21850,0
|
|
20241126,213800,12605376350,21850,21850,21850,21850,0
|
|
20241126,213700,12605376350,21850,21850,21850,21850,0
|
|
20241126,213600,12605376350,21850,21850,21850,21850,0
|
|
20241126,213500,12605376350,21850,21850,21850,21850,0
|
|
20241126,213400,12605376350,21850,21850,21850,21850,0
|
|
20241126,213300,12605376350,21850,21850,21850,21850,0
|
|
20241126,213200,12605376350,21850,21850,21850,21850,0
|
|
20241126,213100,12605376350,21850,21850,21850,21850,0
|
|
20241126,213000,12605376350,21850,21850,21850,21850,0
|
|
20241126,212900,12605376350,21850,21850,21850,21850,0
|
|
20241126,212800,12605376350,21850,21850,21850,21850,0
|
|
20241126,212700,12605376350,21850,21850,21850,21850,0
|
|
20241126,212600,12605376350,21850,21850,21850,21850,0
|
|
20241126,212500,12605376350,21850,21850,21850,21850,0
|
|
20241126,212400,12605376350,21850,21850,21850,21850,0
|
|
20241126,212300,12605376350,21850,21850,21850,21850,0
|
|
20241126,212200,12605376350,21850,21850,21850,21850,0
|
|
20241126,212100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,212000,12605376350,21850,21850,21850,21850,0
|
|
20241126,211900,12605376350,21850,21850,21850,21850,0
|
|
20241126,211800,12605376350,21850,21850,21850,21850,0
|
|
20241126,211700,12605376350,21850,21850,21850,21850,0
|
|
20241126,211600,12605376350,21850,21850,21850,21850,0
|
|
20241126,211500,12605376350,21850,21850,21850,21850,0
|
|
20241126,211400,12605376350,21850,21850,21850,21850,0
|
|
20241126,211300,12605376350,21850,21850,21850,21850,0
|
|
20241126,211200,12605376350,21850,21850,21850,21850,0
|
|
20241126,211100,12605376350,21850,21850,21850,21850,0
|
|
20241126,211000,12605376350,21850,21850,21850,21850,0
|
|
20241126,210900,12605376350,21850,21850,21850,21850,0
|
|
20241126,210800,12605376350,21850,21850,21850,21850,0
|
|
20241126,210700,12605376350,21850,21850,21850,21850,0
|
|
20241126,210600,12605376350,21850,21850,21850,21850,0
|
|
20241126,210500,12605376350,21850,21850,21850,21850,0
|
|
20241126,210400,12605376350,21850,21850,21850,21850,0
|
|
20241126,210300,12605376350,21850,21850,21850,21850,0
|
|
20241126,210200,12605376350,21850,21850,21850,21850,0
|
|
20241126,210100,12605376350,21850,21850,21850,21850,0
|
|
20241126,210000,12605376350,21850,21850,21850,21850,0
|
|
20241126,205900,12605376350,21850,21850,21850,21850,0
|
|
20241126,205800,12605376350,21850,21850,21850,21850,0
|
|
20241126,205700,12605376350,21850,21850,21850,21850,0
|
|
20241126,205600,12605376350,21850,21850,21850,21850,0
|
|
20241126,205500,12605376350,21850,21850,21850,21850,0
|
|
20241126,205400,12605376350,21850,21850,21850,21850,0
|
|
20241126,205300,12605376350,21850,21850,21850,21850,0
|
|
20241126,205200,12605376350,21850,21850,21850,21850,0
|
|
20241126,205100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,205000,12605376350,21850,21850,21850,21850,0
|
|
20241126,204900,12605376350,21850,21850,21850,21850,0
|
|
20241126,204800,12605376350,21850,21850,21850,21850,0
|
|
20241126,204700,12605376350,21850,21850,21850,21850,0
|
|
20241126,204600,12605376350,21850,21850,21850,21850,0
|
|
20241126,204500,12605376350,21850,21850,21850,21850,0
|
|
20241126,204400,12605376350,21850,21850,21850,21850,0
|
|
20241126,204300,12605376350,21850,21850,21850,21850,0
|
|
20241126,204200,12605376350,21850,21850,21850,21850,0
|
|
20241126,204100,12605376350,21850,21850,21850,21850,0
|
|
20241126,204000,12605376350,21850,21850,21850,21850,0
|
|
20241126,203900,12605376350,21850,21850,21850,21850,0
|
|
20241126,203800,12605376350,21850,21850,21850,21850,0
|
|
20241126,203700,12605376350,21850,21850,21850,21850,0
|
|
20241126,203600,12605376350,21850,21850,21850,21850,0
|
|
20241126,203500,12605376350,21850,21850,21850,21850,0
|
|
20241126,203400,12605376350,21850,21850,21850,21850,0
|
|
20241126,203300,12605376350,21850,21850,21850,21850,0
|
|
20241126,203200,12605376350,21850,21850,21850,21850,0
|
|
20241126,203100,12605376350,21850,21850,21850,21850,0
|
|
20241126,203000,12605376350,21850,21850,21850,21850,0
|
|
20241126,202900,12605376350,21850,21850,21850,21850,0
|
|
20241126,202800,12605376350,21850,21850,21850,21850,0
|
|
20241126,202700,12605376350,21850,21850,21850,21850,0
|
|
20241126,202600,12605376350,21850,21850,21850,21850,0
|
|
20241126,202500,12605376350,21850,21850,21850,21850,0
|
|
20241126,202400,12605376350,21850,21850,21850,21850,0
|
|
20241126,202300,12605376350,21850,21850,21850,21850,0
|
|
20241126,202200,12605376350,21850,21850,21850,21850,0
|
|
20241126,202100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,202000,12605376350,21850,21850,21850,21850,0
|
|
20241126,201900,12605376350,21850,21850,21850,21850,0
|
|
20241126,201800,12605376350,21850,21850,21850,21850,0
|
|
20241126,201700,12605376350,21850,21850,21850,21850,0
|
|
20241126,201600,12605376350,21850,21850,21850,21850,0
|
|
20241126,201500,12605376350,21850,21850,21850,21850,0
|
|
20241126,201400,12605376350,21850,21850,21850,21850,0
|
|
20241126,201300,12605376350,21850,21850,21850,21850,0
|
|
20241126,201200,12605376350,21850,21850,21850,21850,0
|
|
20241126,201100,12605376350,21850,21850,21850,21850,0
|
|
20241126,201000,12605376350,21850,21850,21850,21850,0
|
|
20241126,200900,12605376350,21850,21850,21850,21850,0
|
|
20241126,200800,12605376350,21850,21850,21850,21850,0
|
|
20241126,200700,12605376350,21850,21850,21850,21850,0
|
|
20241126,200600,12605376350,21850,21850,21850,21850,0
|
|
20241126,200500,12605376350,21850,21850,21850,21850,0
|
|
20241126,200400,12605376350,21850,21850,21850,21850,0
|
|
20241126,200300,12605376350,21850,21850,21850,21850,0
|
|
20241126,200200,12605376350,21850,21850,21850,21850,0
|
|
20241126,200100,12605376350,21850,21850,21850,21850,0
|
|
20241126,200000,12605376350,21850,21850,21850,21850,0
|
|
20241126,195900,12605376350,21850,21850,21850,21850,0
|
|
20241126,195800,12605376350,21850,21850,21850,21850,0
|
|
20241126,195700,12605376350,21850,21850,21850,21850,0
|
|
20241126,195600,12605376350,21850,21850,21850,21850,0
|
|
20241126,195500,12605376350,21850,21850,21850,21850,0
|
|
20241126,195400,12605376350,21850,21850,21850,21850,0
|
|
20241126,195300,12605376350,21850,21850,21850,21850,0
|
|
20241126,195200,12605376350,21850,21850,21850,21850,0
|
|
20241126,195100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,195000,12605376350,21850,21850,21850,21850,0
|
|
20241126,194900,12605376350,21850,21850,21850,21850,0
|
|
20241126,194800,12605376350,21850,21850,21850,21850,0
|
|
20241126,194700,12605376350,21850,21850,21850,21850,0
|
|
20241126,194600,12605376350,21850,21850,21850,21850,0
|
|
20241126,194500,12605376350,21850,21850,21850,21850,0
|
|
20241126,194400,12605376350,21850,21850,21850,21850,0
|
|
20241126,194300,12605376350,21850,21850,21850,21850,0
|
|
20241126,194200,12605376350,21850,21850,21850,21850,0
|
|
20241126,194100,12605376350,21850,21850,21850,21850,0
|
|
20241126,194000,12605376350,21850,21850,21850,21850,0
|
|
20241126,193900,12605376350,21850,21850,21850,21850,0
|
|
20241126,193800,12605376350,21850,21850,21850,21850,0
|
|
20241126,193700,12605376350,21850,21850,21850,21850,0
|
|
20241126,193600,12605376350,21850,21850,21850,21850,0
|
|
20241126,193500,12605376350,21850,21850,21850,21850,0
|
|
20241126,193400,12605376350,21850,21850,21850,21850,0
|
|
20241126,193300,12605376350,21850,21850,21850,21850,0
|
|
20241126,193200,12605376350,21850,21850,21850,21850,0
|
|
20241126,193100,12605376350,21850,21850,21850,21850,0
|
|
20241126,193000,12605376350,21850,21850,21850,21850,0
|
|
20241126,192900,12605376350,21850,21850,21850,21850,0
|
|
20241126,192800,12605376350,21850,21850,21850,21850,0
|
|
20241126,192700,12605376350,21850,21850,21850,21850,0
|
|
20241126,192600,12605376350,21850,21850,21850,21850,0
|
|
20241126,192500,12605376350,21850,21850,21850,21850,0
|
|
20241126,192400,12605376350,21850,21850,21850,21850,0
|
|
20241126,192300,12605376350,21850,21850,21850,21850,0
|
|
20241126,192200,12605376350,21850,21850,21850,21850,0
|
|
20241126,192100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,192000,12605376350,21850,21850,21850,21850,0
|
|
20241126,191900,12605376350,21850,21850,21850,21850,0
|
|
20241126,191800,12605376350,21850,21850,21850,21850,0
|
|
20241126,191700,12605376350,21850,21850,21850,21850,0
|
|
20241126,191600,12605376350,21850,21850,21850,21850,0
|
|
20241126,191500,12605376350,21850,21850,21850,21850,0
|
|
20241126,191400,12605376350,21850,21850,21850,21850,0
|
|
20241126,191300,12605376350,21850,21850,21850,21850,0
|
|
20241126,191200,12605376350,21850,21850,21850,21850,0
|
|
20241126,191100,12605376350,21850,21850,21850,21850,0
|
|
20241126,191000,12605376350,21850,21850,21850,21850,0
|
|
20241126,190900,12605376350,21850,21850,21850,21850,0
|
|
20241126,190800,12605376350,21850,21850,21850,21850,0
|
|
20241126,190700,12605376350,21850,21850,21850,21850,0
|
|
20241126,190600,12605376350,21850,21850,21850,21850,0
|
|
20241126,190500,12605376350,21850,21850,21850,21850,0
|
|
20241126,190400,12605376350,21850,21850,21850,21850,0
|
|
20241126,190300,12605376350,21850,21850,21850,21850,0
|
|
20241126,190200,12605376350,21850,21850,21850,21850,0
|
|
20241126,190100,12605376350,21850,21850,21850,21850,0
|
|
20241126,190000,12605376350,21850,21850,21850,21850,0
|
|
20241126,185900,12605376350,21850,21850,21850,21850,0
|
|
20241126,185800,12605376350,21850,21850,21850,21850,0
|
|
20241126,185700,12605376350,21850,21850,21850,21850,0
|
|
20241126,185600,12605376350,21850,21850,21850,21850,0
|
|
20241126,185500,12605376350,21850,21850,21850,21850,0
|
|
20241126,185400,12605376350,21850,21850,21850,21850,0
|
|
20241126,185300,12605376350,21850,21850,21850,21850,0
|
|
20241126,185200,12605376350,21850,21850,21850,21850,0
|
|
20241126,185100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,185000,12605376350,21850,21850,21850,21850,0
|
|
20241126,184900,12605376350,21850,21850,21850,21850,0
|
|
20241126,184800,12605376350,21850,21850,21850,21850,0
|
|
20241126,184700,12605376350,21850,21850,21850,21850,0
|
|
20241126,184600,12605376350,21850,21850,21850,21850,0
|
|
20241126,184500,12605376350,21850,21850,21850,21850,0
|
|
20241126,184400,12605376350,21850,21850,21850,21850,0
|
|
20241126,184300,12605376350,21850,21850,21850,21850,0
|
|
20241126,184200,12605376350,21850,21850,21850,21850,0
|
|
20241126,184100,12605376350,21850,21850,21850,21850,0
|
|
20241126,184000,12605376350,21850,21850,21850,21850,0
|
|
20241126,183900,12605376350,21850,21850,21850,21850,0
|
|
20241126,183800,12605376350,21850,21850,21850,21850,0
|
|
20241126,183700,12605376350,21850,21850,21850,21850,0
|
|
20241126,183600,12605376350,21850,21850,21850,21850,0
|
|
20241126,183500,12605376350,21850,21850,21850,21850,0
|
|
20241126,183400,12605376350,21850,21850,21850,21850,0
|
|
20241126,183300,12605376350,21850,21850,21850,21850,0
|
|
20241126,183200,12605376350,21850,21850,21850,21850,0
|
|
20241126,183100,12605376350,21850,21850,21850,21850,0
|
|
20241126,183000,12605376350,21850,21850,21850,21850,0
|
|
20241126,182900,12605376350,21850,21850,21850,21850,0
|
|
20241126,182800,12605376350,21850,21850,21850,21850,0
|
|
20241126,182700,12605376350,21850,21850,21850,21850,0
|
|
20241126,182600,12605376350,21850,21850,21850,21850,0
|
|
20241126,182500,12605376350,21850,21850,21850,21850,0
|
|
20241126,182400,12605376350,21850,21850,21850,21850,0
|
|
20241126,182300,12605376350,21850,21850,21850,21850,0
|
|
20241126,182200,12605376350,21850,21850,21850,21850,0
|
|
20241126,182100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,182000,12605376350,21850,21850,21850,21850,0
|
|
20241126,181900,12605376350,21850,21850,21850,21850,0
|
|
20241126,181800,12605376350,21850,21850,21850,21850,0
|
|
20241126,181700,12605376350,21850,21850,21850,21850,0
|
|
20241126,181600,12605376350,21850,21850,21850,21850,0
|
|
20241126,181500,12605376350,21850,21850,21850,21850,0
|
|
20241126,181400,12605376350,21850,21850,21850,21850,0
|
|
20241126,181300,12605376350,21850,21850,21850,21850,0
|
|
20241126,181200,12605376350,21850,21850,21850,21850,0
|
|
20241126,181100,12605376350,21850,21850,21850,21850,0
|
|
20241126,181000,12605376350,21850,21850,21850,21850,0
|
|
20241126,180900,12605376350,21850,21850,21850,21850,0
|
|
20241126,180800,12605376350,21850,21850,21850,21850,0
|
|
20241126,180700,12605376350,21850,21850,21850,21850,0
|
|
20241126,180600,12605376350,21850,21850,21850,21850,0
|
|
20241126,180500,12605376350,21850,21850,21850,21850,0
|
|
20241126,180400,12605376350,21850,21850,21850,21850,0
|
|
20241126,180300,12605376350,21850,21850,21850,21850,0
|
|
20241126,180200,12605376350,21850,21850,21850,21850,0
|
|
20241126,180100,12605376350,21850,21850,21850,21850,0
|
|
20241126,180000,12605376350,21850,21850,21850,21850,0
|
|
20241126,175900,12605376350,21850,21850,21850,21850,0
|
|
20241126,175800,12605376350,21850,21850,21850,21850,0
|
|
20241126,175700,12605376350,21850,21850,21850,21850,0
|
|
20241126,175600,12605376350,21850,21850,21850,21850,0
|
|
20241126,175500,12605376350,21850,21850,21850,21850,0
|
|
20241126,175400,12605376350,21850,21850,21850,21850,0
|
|
20241126,175300,12605376350,21850,21850,21850,21850,0
|
|
20241126,175200,12605376350,21850,21850,21850,21850,0
|
|
20241126,175100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,175000,12605376350,21850,21850,21850,21850,0
|
|
20241126,174900,12605376350,21850,21850,21850,21850,0
|
|
20241126,174800,12605376350,21850,21850,21850,21850,0
|
|
20241126,174700,12605376350,21850,21850,21850,21850,0
|
|
20241126,174600,12605376350,21850,21850,21850,21850,0
|
|
20241126,174500,12605376350,21850,21850,21850,21850,0
|
|
20241126,174400,12605376350,21850,21850,21850,21850,0
|
|
20241126,174300,12605376350,21850,21850,21850,21850,0
|
|
20241126,174200,12605376350,21850,21850,21850,21850,0
|
|
20241126,174100,12605376350,21850,21850,21850,21850,0
|
|
20241126,174000,12605376350,21850,21850,21850,21850,0
|
|
20241126,173900,12605376350,21850,21850,21850,21850,0
|
|
20241126,173800,12605376350,21850,21850,21850,21850,0
|
|
20241126,173700,12605376350,21850,21850,21850,21850,0
|
|
20241126,173600,12605376350,21850,21850,21850,21850,0
|
|
20241126,173500,12605376350,21850,21850,21850,21850,0
|
|
20241126,173400,12605376350,21850,21850,21850,21850,0
|
|
20241126,173300,12605376350,21850,21850,21850,21850,0
|
|
20241126,173200,12605376350,21850,21850,21850,21850,0
|
|
20241126,173100,12605376350,21850,21850,21850,21850,0
|
|
20241126,173000,12605376350,21850,21850,21850,21850,0
|
|
20241126,172900,12605376350,21850,21850,21850,21850,0
|
|
20241126,172800,12605376350,21850,21850,21850,21850,0
|
|
20241126,172700,12605376350,21850,21850,21850,21850,0
|
|
20241126,172600,12605376350,21850,21850,21850,21850,0
|
|
20241126,172500,12605376350,21850,21850,21850,21850,0
|
|
20241126,172400,12605376350,21850,21850,21850,21850,0
|
|
20241126,172300,12605376350,21850,21850,21850,21850,0
|
|
20241126,172200,12605376350,21850,21850,21850,21850,0
|
|
20241126,172100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,172000,12605376350,21850,21850,21850,21850,0
|
|
20241126,171900,12605376350,21850,21850,21850,21850,0
|
|
20241126,171800,12605376350,21850,21850,21850,21850,0
|
|
20241126,171700,12605376350,21850,21850,21850,21850,0
|
|
20241126,171600,12605376350,21850,21850,21850,21850,0
|
|
20241126,171500,12605376350,21850,21850,21850,21850,0
|
|
20241126,171400,12605376350,21850,21850,21850,21850,0
|
|
20241126,171300,12605376350,21850,21850,21850,21850,0
|
|
20241126,171200,12605376350,21850,21850,21850,21850,0
|
|
20241126,171100,12605376350,21850,21850,21850,21850,0
|
|
20241126,171000,12605376350,21850,21850,21850,21850,0
|
|
20241126,170900,12605376350,21850,21850,21850,21850,0
|
|
20241126,170800,12605376350,21850,21850,21850,21850,0
|
|
20241126,170700,12605376350,21850,21850,21850,21850,0
|
|
20241126,170600,12605376350,21850,21850,21850,21850,0
|
|
20241126,170500,12605376350,21850,21850,21850,21850,0
|
|
20241126,170400,12605376350,21850,21850,21850,21850,0
|
|
20241126,170300,12605376350,21850,21850,21850,21850,0
|
|
20241126,170200,12605376350,21850,21850,21850,21850,0
|
|
20241126,170100,12605376350,21850,21850,21850,21850,0
|
|
20241126,170000,12605376350,21850,21850,21850,21850,0
|
|
20241126,165900,12605376350,21850,21850,21850,21850,0
|
|
20241126,165800,12605376350,21850,21850,21850,21850,0
|
|
20241126,165700,12605376350,21850,21850,21850,21850,0
|
|
20241126,165600,12605376350,21850,21850,21850,21850,0
|
|
20241126,165500,12605376350,21850,21850,21850,21850,0
|
|
20241126,165400,12605376350,21850,21850,21850,21850,0
|
|
20241126,165300,12605376350,21850,21850,21850,21850,0
|
|
20241126,165200,12605376350,21850,21850,21850,21850,0
|
|
20241126,165100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,165000,12605376350,21850,21850,21850,21850,0
|
|
20241126,164900,12605376350,21850,21850,21850,21850,0
|
|
20241126,164800,12605376350,21850,21850,21850,21850,0
|
|
20241126,164700,12605376350,21850,21850,21850,21850,0
|
|
20241126,164600,12605376350,21850,21850,21850,21850,0
|
|
20241126,164500,12605376350,21850,21850,21850,21850,0
|
|
20241126,164400,12605376350,21850,21850,21850,21850,0
|
|
20241126,164300,12605376350,21850,21850,21850,21850,0
|
|
20241126,164200,12605376350,21850,21850,21850,21850,0
|
|
20241126,164100,12605376350,21850,21850,21850,21850,0
|
|
20241126,164000,12605376350,21850,21850,21850,21850,0
|
|
20241126,163900,12605376350,21850,21850,21850,21850,0
|
|
20241126,163800,12605376350,21850,21850,21850,21850,0
|
|
20241126,163700,12605376350,21850,21850,21850,21850,0
|
|
20241126,163600,12605376350,21850,21850,21850,21850,0
|
|
20241126,163500,12605376350,21850,21850,21850,21850,0
|
|
20241126,163400,12605376350,21850,21850,21850,21850,0
|
|
20241126,163300,12605376350,21850,21850,21850,21850,0
|
|
20241126,163200,12605376350,21850,21850,21850,21850,0
|
|
20241126,163100,12605376350,21850,21850,21850,21850,0
|
|
20241126,163000,12605376350,21850,21850,21850,21850,0
|
|
20241126,162900,12605376350,21850,21850,21850,21850,0
|
|
20241126,162800,12605376350,21850,21850,21850,21850,0
|
|
20241126,162700,12605376350,21850,21850,21850,21850,0
|
|
20241126,162600,12605376350,21850,21850,21850,21850,0
|
|
20241126,162500,12605376350,21850,21850,21850,21850,0
|
|
20241126,162400,12605376350,21850,21850,21850,21850,0
|
|
20241126,162300,12605376350,21850,21850,21850,21850,0
|
|
20241126,162200,12605376350,21850,21850,21850,21850,0
|
|
20241126,162100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,162000,12605376350,21850,21850,21850,21850,0
|
|
20241126,161900,12605376350,21850,21850,21850,21850,0
|
|
20241126,161800,12605376350,21850,21850,21850,21850,0
|
|
20241126,161700,12605376350,21850,21850,21850,21850,0
|
|
20241126,161600,12605376350,21850,21850,21850,21850,0
|
|
20241126,161500,12605376350,21850,21850,21850,21850,0
|
|
20241126,161400,12605376350,21850,21850,21850,21850,0
|
|
20241126,161300,12605376350,21850,21850,21850,21850,0
|
|
20241126,161200,12605376350,21850,21850,21850,21850,0
|
|
20241126,161100,12605376350,21850,21850,21850,21850,0
|
|
20241126,161000,12605376350,21850,21850,21850,21850,0
|
|
20241126,160900,12605376350,21850,21850,21850,21850,0
|
|
20241126,160800,12605376350,21850,21850,21850,21850,0
|
|
20241126,160700,12605376350,21850,21850,21850,21850,0
|
|
20241126,160600,12605376350,21850,21850,21850,21850,0
|
|
20241126,160500,12605376350,21850,21850,21850,21850,0
|
|
20241126,160400,12605376350,21850,21850,21850,21850,0
|
|
20241126,160300,12605376350,21850,21850,21850,21850,0
|
|
20241126,160200,12605376350,21850,21850,21850,21850,0
|
|
20241126,160100,12605376350,21850,21850,21850,21850,0
|
|
20241126,160000,12605376350,21850,21850,21850,21850,0
|
|
20241126,155900,12605376350,21850,21850,21850,21850,0
|
|
20241126,155800,12605376350,21850,21850,21850,21850,0
|
|
20241126,155700,12605376350,21850,21850,21850,21850,0
|
|
20241126,155600,12605376350,21850,21850,21850,21850,0
|
|
20241126,155500,12605376350,21850,21850,21850,21850,0
|
|
20241126,155400,12605376350,21850,21850,21850,21850,0
|
|
20241126,155300,12605376350,21850,21850,21850,21850,0
|
|
20241126,155200,12605376350,21850,21850,21850,21850,0
|
|
20241126,155100,12605376350,21850,21850,21850,21850,6299
|
|
20241126,155000,12605376350,21850,21850,21850,21850,0
|
|
20241126,154900,12605376350,21850,21850,21850,21850,0
|
|
20241126,154800,12605376350,21850,21850,21850,21850,0
|
|
20241126,154700,12605376350,21850,21850,21850,21850,0
|
|
20241126,154600,12605376350,21850,21850,21850,21850,0
|
|
20241126,154500,12605376350,21850,21850,21850,21850,0
|
|
20241126,154400,12605376350,21850,21850,21850,21850,0
|
|
20241126,154300,12605376350,21850,21850,21850,21850,0
|
|
20241126,154200,12605376350,21850,21850,21850,21850,0
|
|
20241126,154100,12605376350,21850,21850,21850,21850,0
|
|
20241126,154000,12605376350,21850,21850,21850,21850,0
|
|
20241126,153900,12605376350,21850,21850,21850,21850,0
|
|
20241126,153800,12605376350,21850,21850,21850,21850,0
|
|
20241126,153700,12605376350,21850,21850,21850,21850,0
|
|
20241126,153600,12605376350,21850,21850,21850,21850,0
|
|
20241126,153500,12605376350,21850,21850,21850,21850,0
|
|
20241126,153400,12605376350,21850,21850,21850,21850,0
|
|
20241126,153300,12605376350,21850,21850,21850,21850,0
|
|
20241126,153200,12605376350,21850,21850,21850,21850,0
|
|
20241126,153100,12605376350,21850,21850,21850,21850,0
|
|
20241126,153000,12605376350,21850,21850,21850,21850,6299
|
|
20241126,152900,12467743200,21900,21900,21900,21900,0
|
|
20241126,152800,12467743200,21900,21900,21900,21900,0
|
|
20241126,152700,12467743200,21900,21900,21900,21900,0
|
|
20241126,152600,12467743200,21900,21900,21900,21900,0
|
|
20241126,152500,12467743200,21900,21900,21900,21900,0
|
|
20241126,152400,12467743200,21900,21900,21900,21900,0
|
|
20241126,152300,12467743200,21900,21900,21900,21900,0
|
|
20241126,152200,12467743200,21900,21900,21900,21900,0
|
|
20241126,152100,12467743200,21900,21900,21900,21900,0
|
|
20241126,152000,12467743200,21900,21900,21900,21900,0
|
|
20241126,151900,12467743200,21900,21850,21900,21850,1118
|
|
20241126,151800,12443287250,21850,21800,21850,21800,1263
|
|
20241126,151700,12415701350,21850,21850,21850,21800,744
|
|
20241126,151600,12399445200,21850,21800,21850,21750,279
|
|
20241126,151500,12393363500,21800,21800,21800,21750,172
|
|
20241126,151400,12389618350,21750,21800,21850,21650,3701
|
|
20241126,151300,12309203050,21800,21950,21950,21800,1665
|
|
20241126,151200,12272817900,21900,21950,21950,21900,38
|
|
20241126,151100,12271984800,21950,21950,22000,21950,923
|
|
20241126,151000,12251724700,21950,21950,21950,21950,672
|
|
20241126,150900,12236974300,21950,21900,21950,21900,1203
|
|
20241126,150800,12210576350,21900,21900,21900,21850,1097
|
|
20241126,150700,12186552200,21900,21800,21900,21750,520
|
|
20241126,150600,12175202950,21750,21800,21800,21750,186
|
|
20241126,150500,12171149000,21750,21950,21950,21750,2309
|
|
20241126,150400,12120828700,21950,21950,21950,21950,264
|
|
20241126,150300,12115033900,21950,21950,21950,21950,34
|
|
20241126,150200,12114287600,21950,21950,21950,21950,35
|
|
20241126,150100,12113519350,22000,21950,22000,21900,588
|
|
20241126,150000,12100625000,21950,21900,22000,21900,484
|
|
20241126,145900,12090006000,22000,21950,22000,21900,653
|
|
20241126,145800,12075672650,21950,21850,21950,21850,1697
|
|
20241126,145700,12038536750,21850,21850,21850,21850,145
|
|
20241126,145600,12035368500,21850,21850,21850,21850,295
|
|
20241126,145500,12028922750,21850,21800,21850,21800,435
|
|
20241126,145400,12019429500,21750,21800,21800,21750,1121
|
|
20241126,145300,11994999350,21800,21800,21800,21800,279
|
|
20241126,145200,11988917150,21800,21800,21800,21800,110
|
|
20241126,145100,11986519150,21800,21800,21800,21800,146
|
|
20241126,145000,11983336350,21800,21800,21800,21800,263
|
|
20241126,144900,11977602950,21800,21800,21800,21750,775
|
|
20241126,144800,11960710850,21800,21850,21850,21800,122
|
|
20241126,144700,11958051100,21800,21800,21800,21800,0
|
|
20241126,144600,11958051100,21800,21800,21900,21800,815
|
|
20241126,144500,11940271000,21800,21800,21800,21800,23
|
|
20241126,144400,11939769600,21850,21850,21850,21800,91
|
|
20241126,144300,11937783800,21800,21800,21850,21800,22
|
|
20241126,144200,11937303700,21850,21900,21900,21850,35
|
|
20241126,144100,11936538450,21900,21900,21900,21900,118
|
|
20241126,144000,11933954250,21800,21900,21900,21800,2535
|
|
20241126,143900,11878489000,21900,21900,21900,21900,107
|
|
20241126,143800,11876145700,21900,21950,21950,21900,90
|
|
20241126,143700,11874174350,21950,21950,21950,21900,206
|
|
20241126,143600,11869653550,22000,21950,22000,21950,944
|
|
20241126,143500,11848932700,21950,22000,22000,21950,295
|
|
20241126,143400,11842443250,22000,22050,22050,22000,23
|
|
20241126,143300,11841937200,22050,22000,22050,22000,175
|
|
20241126,143200,11838082200,22000,22000,22050,22000,738
|
|
20241126,143100,11821846000,22050,22000,22050,22000,138
|
|
20241126,143000,11818809950,22000,22050,22050,22000,106
|
|
20241126,142900,11816477800,22000,22000,22000,22000,734
|
|
20241126,142800,11800329800,22000,22000,22000,21950,328
|
|
20241126,142700,11793127600,22000,21950,22000,21950,71
|
|
20241126,142600,11791565650,22000,22000,22000,22000,6
|
|
20241126,142500,11791433650,22000,21950,22000,21950,171
|
|
20241126,142400,11787674050,21950,21950,21950,21950,44
|
|
20241126,142300,11786708250,21950,21950,22000,21950,33
|
|
20241126,142200,11785983850,21950,21900,21950,21900,250
|
|
20241126,142100,11780497000,21900,21950,21950,21900,42
|
|
20241126,142000,11779575850,21950,21950,21950,21950,36
|
|
20241126,141900,11778785650,21950,21950,21950,21950,1
|
|
20241126,141800,11778763700,21950,21950,21950,21950,158
|
|
20241126,141700,11775295600,21950,22050,22050,21950,2137
|
|
20241126,141600,11728196000,22050,22050,22100,22050,569
|
|
20241126,141500,11715629800,22050,22100,22100,22050,75
|
|
20241126,141400,11713974550,22100,22100,22100,22100,127
|
|
20241126,141300,11711167850,22100,22050,22100,22050,1056
|
|
20241126,141200,11687830750,22100,22050,22100,22050,137
|
|
20241126,141100,11684805300,22050,22000,22050,22000,179
|
|
20241126,141000,11680866250,22000,22000,22000,22000,85
|
|
20241126,140900,11678996250,21850,21850,21850,21850,0
|
|
20241126,140800,11678996250,21850,22000,22100,21850,1885
|
|
20241126,140700,11637537500,22000,22000,22000,21900,17
|
|
20241126,140600,11637164500,21950,21900,22050,21900,1025
|
|
20241126,140500,11614627250,21900,21950,21950,21900,11
|
|
20241126,140400,11614386300,21900,21900,21900,21900,147
|
|
20241126,140300,11611167000,21900,21900,21900,21900,56
|
|
20241126,140200,11609940600,21900,21900,21900,21900,651
|
|
20241126,140100,11595683700,21900,21900,21900,21900,200
|
|
20241126,140000,11591303700,21900,21900,21900,21850,301
|
|
20241126,135900,11584712300,21900,21850,21900,21850,698
|
|
20241126,135800,11569426600,21900,21900,21950,21900,474
|
|
20241126,135700,11559042650,21900,21900,21900,21900,303
|
|
20241126,135600,11552406950,21900,21900,21900,21900,4
|
|
20241126,135500,11552319350,21900,21950,21950,21900,2
|
|
20241126,135400,11552275500,21950,21950,21950,21950,47
|
|
20241126,135300,11551243850,21950,21950,21950,21950,54
|
|
20241126,135200,11550058550,21900,21950,21950,21900,165
|
|
20241126,135100,11546436900,21950,21950,21950,21950,92
|
|
20241126,135000,11544417500,21950,21950,21950,21950,310
|
|
20241126,134900,11537613000,21950,21850,21950,21850,259
|
|
20241126,134800,11531932200,21850,21900,21900,21850,65
|
|
20241126,134700,11530508800,21900,21900,21900,21900,274
|
|
20241126,134600,11524508200,21900,21850,21900,21850,54
|
|
20241126,134500,11523325750,21850,21850,21850,21850,60
|
|
20241126,134400,11522014750,21850,21900,21900,21850,158
|
|
20241126,134300,11518556050,21900,21900,21900,21900,241
|
|
20241126,134200,11513278150,21900,21900,21900,21850,205
|
|
20241126,134100,11508798700,21850,21850,21900,21850,103
|
|
20241126,134000,11506547900,21850,21950,21950,21850,1260
|
|
20241126,133900,11478945200,21950,21950,21950,21950,52
|
|
20241126,133800,11477803800,21950,21950,21950,21950,386
|
|
20241126,133700,11469331100,21950,21950,21950,21950,185
|
|
20241126,133600,11465270350,21950,21900,21950,21900,59
|
|
20241126,133500,11463976350,21900,21900,21900,21900,16
|
|
20241126,133400,11463625950,21900,21900,21900,21900,0
|
|
20241126,133300,11463625950,21900,21900,21900,21900,194
|
|
20241126,133200,11459377350,21900,21900,21900,21900,975
|
|
20241126,133100,11438024850,21900,21850,21900,21850,426
|
|
20241126,133000,11428713650,21900,21850,21900,21850,156
|
|
20241126,132900,11425305000,21850,21850,21850,21850,428
|
|
20241126,132800,11415953200,21800,21800,21800,21800,31
|
|
20241126,132700,11415277400,21800,21800,21850,21800,56
|
|
20241126,132600,11414056550,21800,21800,21800,21800,22
|
|
20241126,132500,11413576950,21800,21750,21800,21750,202
|
|
20241126,132400,11409173800,21750,21800,21800,21750,351
|
|
20241126,132300,11401535200,21800,21800,21800,21800,501
|
|
20241126,132200,11390613400,21800,21850,21850,21800,321
|
|
20241126,132100,11383608450,21850,21900,21900,21850,239
|
|
20241126,132000,11378385300,21900,21850,21900,21850,140
|
|
20241126,131900,11375326250,21900,21850,21900,21850,65
|
|
20241126,131800,11373903000,21900,21850,21900,21850,58
|
|
20241126,131700,11372634450,21850,21900,21900,21850,630
|
|
20241126,131600,11358837600,21950,22000,22000,21900,1138
|
|
20241126,131500,11333859950,22000,22050,22050,22000,1016
|
|
20241126,131400,11311476250,22050,22100,22100,22050,61
|
|
20241126,131300,11310128650,22100,22050,22100,22050,312
|
|
20241126,131200,11303247000,22050,22050,22050,22050,654
|
|
20241126,131100,11288826300,22050,22000,22050,22000,47
|
|
20241126,131000,11287790200,22000,21950,22000,21950,2575
|
|
20241126,130900,11231214400,21950,22000,22000,21950,304
|
|
20241126,130800,11224529600,22000,21950,22000,21900,1310
|
|
20241126,130700,11195771800,21950,22050,22050,21950,603
|
|
20241126,130600,11182506300,22050,22050,22050,22000,518
|
|
20241126,130500,11171095700,22050,22000,22050,22000,1277
|
|
20241126,130400,11142952850,22050,22000,22050,22000,1140
|
|
20241126,130300,11117863100,22000,22000,22000,21950,587
|
|
20241126,130200,11104949150,21950,21950,21950,21950,771
|
|
20241126,130100,11088025700,21950,21950,21950,21950,225
|
|
20241126,130000,11083086950,21950,21900,21950,21900,53
|
|
20241126,125900,11081923650,21900,21900,21900,21900,100
|
|
20241126,125800,11079733650,21900,21900,21900,21900,125
|
|
20241126,125700,11076996150,21900,21900,21900,21900,20
|
|
20241126,125600,11076558150,21900,21900,21900,21900,100
|
|
20241126,125500,11074368150,21900,21950,21950,21900,983
|
|
20241126,125400,11052829250,21950,21950,21950,21950,1251
|
|
20241126,125300,11025369800,21950,21900,21950,21900,22
|
|
20241126,125200,11024886950,21950,21900,21950,21900,444
|
|
20241126,125100,11015162500,21900,21900,21900,21900,51
|
|
20241126,125000,11014045600,21900,21900,21900,21850,177
|
|
20241126,124900,11010169350,21850,21850,21850,21850,0
|
|
20241126,124800,11010169350,21850,21900,21900,21850,47
|
|
20241126,124700,11009140550,21900,21900,21900,21900,210
|
|
20241126,124600,11004541550,21900,21850,21900,21850,23
|
|
20241126,124500,11004038050,21850,21900,21900,21850,20
|
|
20241126,124400,11003600250,21850,21900,21900,21850,433
|
|
20241126,124300,10994128400,21900,21900,21900,21900,224
|
|
20241126,124200,10989222800,21900,21850,21900,21850,360
|
|
20241126,124100,10981350050,21850,21850,21850,21850,53
|
|
20241126,124000,10980192000,21850,21800,21850,21750,177
|
|
20241126,123900,10976333400,21800,21800,21800,21800,127
|
|
20241126,123800,10973564800,21800,21800,21800,21800,92
|
|
20241126,123700,10971559200,21800,21800,21800,21800,63
|
|
20241126,123600,10970185800,21750,21800,21800,21750,215
|
|
20241126,123500,10965499300,21800,21800,21800,21800,47
|
|
20241126,123400,10964474700,21750,21750,21750,21750,170
|
|
20241126,123300,10960777200,21750,21850,21850,21750,350
|
|
20241126,123200,10953131700,21750,21750,21800,21750,457
|
|
20241126,123100,10943179850,21750,21800,21800,21750,70
|
|
20241126,123000,10941657300,21800,21800,21800,21800,168
|
|
20241126,122900,10937994900,21800,21800,21800,21800,50
|
|
20241126,122800,10936904900,21800,21850,21850,21750,329
|
|
20241126,122700,10929724000,21850,21800,21850,21750,303
|
|
20241126,122600,10923123600,21750,21750,21750,21750,0
|
|
20241126,122500,10923123600,21750,21800,21800,21750,171
|
|
20241126,122400,10919401100,21800,21800,21800,21800,92
|
|
20241126,122300,10917395500,21800,21800,21800,21800,0
|
|
20241126,122200,10917395500,21800,21800,21800,21800,130
|
|
20241126,122100,10914561500,21800,21750,21800,21750,63
|
|
20241126,122000,10913188150,21750,21750,21800,21750,43
|
|
20241126,121900,10912252250,21750,21750,21750,21750,367
|
|
20241126,121800,10904270000,21800,21750,21800,21750,281
|
|
20241126,121700,10898156750,21750,21750,21750,21750,36
|
|
20241126,121600,10897373750,21750,21750,21750,21750,6
|
|
20241126,121500,10897243250,21750,21800,21800,21750,48
|
|
20241126,121400,10896197000,21800,21800,21800,21800,21
|
|
20241126,121300,10895739200,21800,21800,21800,21800,144
|
|
20241126,121200,10892600000,21800,21800,21800,21800,0
|
|
20241126,121100,10892600000,21800,21800,21800,21800,159
|
|
20241126,121000,10889133800,21800,21850,21850,21800,135
|
|
20241126,120900,10886190700,21800,21850,21850,21800,39
|
|
20241126,120800,10885338750,21850,21850,21850,21800,42
|
|
20241126,120700,10884421150,21850,21850,21850,21800,203
|
|
20241126,120600,10879990650,21800,21750,21800,21750,162
|
|
20241126,120500,10876459200,21750,21800,21800,21750,54
|
|
20241126,120400,10875282050,21800,21800,21800,21800,390
|
|
20241126,120300,10866780050,21800,21750,21800,21750,19
|
|
20241126,120200,10866366700,21800,21750,21800,21700,181
|
|
20241126,120100,10862429150,21700,21700,21700,21700,326
|
|
20241126,120000,10855354950,21650,21700,21700,21650,73
|
|
20241126,115900,10853774150,21700,21700,21700,21650,62
|
|
20241126,115800,10852428800,21650,21700,21700,21650,540
|
|
20241126,115700,10840717950,21700,21750,21750,21700,608
|
|
20241126,115600,10827497550,21700,21700,21700,21700,594
|
|
20241126,115500,10814607750,21700,21700,21700,21700,100
|
|
20241126,115400,10812437750,21700,21700,21700,21700,536
|
|
20241126,115300,10800806550,21700,21700,21750,21700,433
|
|
20241126,115200,10791401650,21700,21700,21700,21700,628
|
|
20241126,115100,10777774050,21700,21700,21700,21700,110
|
|
20241126,115000,10775387050,21700,21700,21700,21700,192
|
|
20241126,114900,10771220650,21700,21700,21700,21700,12
|
|
20241126,114800,10770960250,21700,21750,21750,21700,666
|
|
20241126,114700,10756505500,21750,21700,21750,21700,200
|
|
20241126,114600,10752158500,21700,21700,21700,21700,22
|
|
20241126,114500,10751681100,21700,21700,21700,21700,211
|
|
20241126,114400,10747102400,21750,21750,21750,21700,4
|
|
20241126,114300,10747015450,21750,21700,21750,21700,230
|
|
20241126,114200,10742024400,21700,21750,21750,21700,338
|
|
20241126,114100,10734689700,21700,21700,21700,21700,244
|
|
20241126,114000,10729394900,21700,21700,21700,21700,0
|
|
20241126,113900,10729394900,21700,21700,21750,21700,154
|
|
20241126,113800,10726047900,21750,21750,21750,21700,186
|
|
20241126,113700,10722009900,21700,21700,21700,21700,632
|
|
20241126,113600,10708295500,21700,21700,21700,21700,3
|
|
20241126,113500,10708230400,21700,21700,21700,21700,10
|
|
20241126,113400,10708013400,21700,21750,21750,21700,9
|
|
20241126,113300,10707818050,21700,21700,21700,21700,55
|
|
20241126,113200,10706624550,21700,21700,21700,21650,181
|
|
20241126,113100,10702697650,21700,21700,21700,21700,393
|
|
20241126,113000,10694169550,21700,21700,21700,21650,105
|
|
20241126,112900,10691893050,21700,21700,21700,21700,765
|
|
20241126,112800,10675292550,21700,21700,21700,21700,296
|
|
20241126,112700,10668869350,21700,21750,21750,21700,83
|
|
20241126,112600,10667068000,21750,21750,21750,21750,32
|
|
20241126,112500,10666372000,21750,21800,21800,21700,201
|
|
20241126,112400,10662009450,21800,21750,21800,21700,732
|
|
20241126,112300,10646123350,21750,21750,21750,21750,160
|
|
20241126,112200,10642643350,21750,21750,21750,21750,165
|
|
20241126,112100,10639054600,21750,21750,21750,21750,61
|
|
20241126,112000,10637727850,21750,21750,21750,21750,120
|
|
20241126,111900,10635117850,21800,21750,21800,21750,240
|
|
20241126,111800,10629897700,21750,21750,21750,21750,0
|
|
20241126,111700,10629897700,21750,21750,21750,21750,398
|
|
20241126,111600,10621241200,21750,21700,21750,21700,41
|
|
20241126,111500,10620351250,21700,21750,21750,21700,102
|
|
20241126,111400,10618137700,21700,21700,21700,21700,1041
|
|
20241126,111300,10595548000,21700,21750,21800,21700,678
|
|
20241126,111200,10580801400,21750,21750,21750,21750,52
|
|
20241126,111100,10579670400,21800,21800,21800,21800,0
|
|
20241126,111000,10579670400,21800,21800,21800,21800,11
|
|
20241126,110900,10579430600,21800,21750,21800,21750,577
|
|
20241126,110800,10566855300,21750,21750,21750,21750,153
|
|
20241126,110700,10563527550,21750,21800,21800,21750,16
|
|
20241126,110600,10563179350,21800,21750,21800,21750,144
|
|
20241126,110500,10560042150,21800,21750,21800,21750,74
|
|
20241126,110400,10558431650,21750,21750,21750,21750,262
|
|
20241126,110300,10552733150,21700,21700,21700,21700,131
|
|
20241126,110200,10549890450,21700,21700,21700,21700,505
|
|
20241126,110100,10538931950,21700,21700,21700,21700,223
|
|
20241126,110000,10534092850,21700,21700,21700,21700,917
|
|
20241126,105900,10514193950,21700,21700,21750,21700,621
|
|
20241126,105800,10500688250,21700,21700,21700,21700,114
|
|
20241126,105700,10498214450,21750,21800,21800,21750,843
|
|
20241126,105600,10479876450,21800,21800,21800,21750,28
|
|
20241126,105500,10479267100,21750,21750,21800,21750,17
|
|
20241126,105400,10478897250,21750,21750,21750,21750,114
|
|
20241126,105300,10476417750,21750,21800,21800,21750,343
|
|
20241126,105200,10468947150,21800,21800,21850,21750,205
|
|
20241126,105100,10464472550,21850,21750,21850,21750,28
|
|
20241126,105000,10463862950,21750,21800,21850,21750,68
|
|
20241126,104900,10462381000,21850,21800,21850,21750,362
|
|
20241126,104800,10454489350,21800,21750,21850,21750,1081
|
|
20241126,104700,10430974250,21750,21800,21900,21750,1288
|
|
20241126,104600,10402870200,21800,21900,21950,21750,3104
|
|
20241126,104500,10335051000,21900,21900,21950,21850,2831
|
|
20241126,104400,10273081950,21900,21900,21950,21800,4017
|
|
20241126,104300,10185220900,21900,21850,21950,21800,6987
|
|
20241126,104200,10032416250,21800,21700,21950,21700,9889
|
|
20241126,104100,9817455950,21700,21650,21700,21650,65
|
|
20241126,104000,9816048450,21650,21650,21700,21650,245
|
|
20241126,103900,9810743400,21700,21650,21700,21650,184
|
|
20241126,103800,9806759700,21700,21650,21700,21650,342
|
|
20241126,103700,9799348800,21650,21650,21700,21600,461
|
|
20241126,103600,9789371000,21650,21700,21700,21600,1132
|
|
20241126,103500,9764888100,21700,21700,21700,21650,37
|
|
20241126,103400,9764085950,21700,21650,21700,21650,480
|
|
20241126,103300,9753691800,21700,21650,21700,21650,109
|
|
20241126,103200,9751331250,21700,21700,21700,21650,422
|
|
20241126,103100,9742193100,21700,21700,21700,21650,146
|
|
20241126,103000,9739026400,21700,21700,21700,21650,480
|
|
20241126,102900,9728630000,21650,21700,21700,21650,692
|
|
20241126,102800,9713617050,21700,21700,21700,21700,356
|
|
20241126,102700,9705891850,21700,21700,21700,21650,542
|
|
20241126,102600,9694134550,21700,21650,21700,21600,350
|
|
20241126,102500,9686563800,21650,21650,21650,21600,47
|
|
20241126,102400,9685547350,21650,21700,21700,21600,786
|
|
20241126,102300,9668541550,21700,21600,21700,21600,1805
|
|
20241126,102200,9629483300,21650,21650,21650,21600,493
|
|
20241126,102100,9618832050,21650,21600,21650,21600,727
|
|
20241126,102000,9603128600,21650,21650,21650,21600,631
|
|
20241126,101900,9589494050,21650,21600,21650,21600,1041
|
|
20241126,101800,9566972600,21600,21650,21650,21550,1662
|
|
20241126,101700,9531089550,21650,21550,21650,21500,2290
|
|
20241126,101600,9481670800,21550,21650,21650,21400,9659
|
|
20241126,101500,9273955100,21650,21600,21700,21550,7472
|
|
20241126,101400,9112459800,21600,22000,22000,21500,14394
|
|
20241126,101300,8800389100,22000,21850,22000,21800,2512
|
|
20241126,101200,8745419150,21850,21850,22050,21800,2453
|
|
20241126,101100,8691600600,21850,21950,22050,21800,4069
|
|
20241126,101000,8602416250,21950,21950,22100,21900,3249
|
|
20241126,100900,8531003600,21950,22050,22200,21950,6473
|
|
20241126,100800,8388340650,22100,21950,22100,21950,3939
|
|
20241126,100700,8301330700,21950,22000,22100,21950,3866
|
|
20241126,100600,8216301000,21950,22150,22250,21950,10149
|
|
20241126,100500,7991991200,22150,22200,22300,21900,7918
|
|
20241126,100400,7817256850,22200,22350,22400,22000,8116
|
|
20241126,100300,7637456950,22350,22100,22400,21950,9307
|
|
20241126,100200,7430778650,21950,21950,22100,21900,4228
|
|
20241126,100100,7337893500,21950,21950,22000,21900,567
|
|
20241126,100000,7325449200,21900,21850,21950,21850,2003
|
|
20241126,095900,7281583700,21850,21900,21950,21850,1790
|
|
20241126,095800,7242385150,21850,21750,21900,21700,2519
|
|
20241126,095700,7187645800,21700,22000,22000,21650,11135
|
|
20241126,095600,6944847900,21950,21950,22000,21900,986
|
|
20241126,095500,6923203000,21950,22100,22100,21900,1910
|
|
20241126,095400,6881202100,22100,21950,22100,21900,630
|
|
20241126,095300,6867354900,21900,21950,21950,21900,2660
|
|
20241126,095200,6809051550,21950,22050,22050,21950,2508
|
|
20241126,095100,6753953700,22050,22100,22150,21900,7534
|
|
20241126,095000,6588209400,22100,22250,22300,22050,9697
|
|
20241126,094900,6373126750,22300,22400,22500,22300,1772
|
|
20241126,094800,6333558650,22400,22350,22550,22350,559
|
|
20241126,094700,6321020450,22350,22400,22400,22350,3033
|
|
20241126,094600,6253220300,22400,22450,22500,22400,810
|
|
20241126,094500,6235016450,22400,22450,22500,22400,561
|
|
20241126,094400,6222414250,22450,22400,22500,22400,374
|
|
20241126,094300,6214032150,22400,22450,22500,22350,1636
|
|
20241126,094200,6177327300,22450,22400,22450,22300,1185
|
|
20241126,094100,6150838050,22400,22300,22400,22250,1413
|
|
20241126,094000,6119329700,22300,22350,22400,22300,842
|
|
20241126,093900,6100515400,22350,22300,22400,22300,891
|
|
20241126,093800,6080609350,22300,22400,22400,22300,2658
|
|
20241126,093700,6021161550,22400,22450,22450,22400,705
|
|
20241126,093600,6005352850,22450,22650,22650,22450,2405
|
|
20241126,093500,5951172950,22550,22600,22650,22550,751
|
|
20241126,093400,5934191800,22600,22600,22700,22550,1035
|
|
20241126,093300,5910794800,22600,22500,22650,22500,2779
|
|
20241126,093200,5848001300,22500,22550,22600,22450,3443
|
|
20241126,093100,5770451400,22550,22450,22550,22400,3512
|
|
20241126,093000,5691398100,22400,22400,22450,22300,3574
|
|
20241126,092900,5611434700,22350,22600,22600,22350,7457
|
|
20241126,092800,5444023950,22600,22550,22600,22500,2862
|
|
20241126,092700,5379463850,22550,22700,22750,22500,10544
|
|
20241126,092600,5141155700,22700,23050,23100,22700,6667
|
|
20241126,092500,4988746450,23100,23000,23100,22950,1303
|
|
20241126,092400,4958739650,22950,22900,23000,22850,1472
|
|
20241126,092300,4925021950,22900,22900,23150,22850,3513
|
|
20241126,092200,4844297400,22950,23150,23150,22900,6350
|
|
20241126,092100,4698222750,23150,23100,23150,23050,3766
|
|
20241126,092000,4611166750,23100,23150,23150,23050,3858
|
|
20241126,091900,4522085000,23150,23200,23300,23100,9613
|
|
20241126,091800,4299072550,23200,23100,23300,23000,16921
|
|
20241126,091700,3906447850,23100,22850,23100,22850,8366
|
|
20241126,091600,3714082950,22900,22800,22950,22800,2952
|
|
20241126,091500,3646464300,22800,22700,22800,22700,3508
|
|
20241126,091400,3566666050,22700,22800,22800,22700,3967
|
|
20241126,091300,3476435750,22750,22950,23000,22750,7905
|
|
20241126,091200,3295547600,22950,22850,22950,22800,4618
|
|
20241126,091100,3189881150,22850,23000,23000,22800,6398
|
|
20241126,091000,3043254100,23000,22900,23050,22850,13462
|
|
20241126,090900,2734411500,22900,22900,22900,22750,5447
|
|
20241126,090800,2609843250,22900,22900,23150,22850,19203
|
|
20241126,090700,2168426050,22900,22650,22900,22500,10497
|
|
20241126,090600,1930146100,22650,22650,22750,22600,7452
|
|
20241126,090500,1761152700,22650,22550,23000,22450,36769
|
|
20241126,090400,925341100,22550,22100,22650,22100,18897
|
|
20241126,090300,501755550,22150,21850,22400,21750,13246
|
|
20241126,090200,209582050,21750,21600,21800,21550,2506
|
|
20241126,090100,155178500,21600,21650,21700,21450,1456
|
|
20241126,090000,123733500,21450,21400,21700,21400,5724
|