695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,203100,38848135300,27650,27650,27650,27650,0
|
|
20231124,203000,38848135300,27650,27650,27650,27650,0
|
|
20231124,202900,38848135300,27650,27650,27650,27650,0
|
|
20231124,202800,38848135300,27650,27650,27650,27650,0
|
|
20231124,202700,38848135300,27650,27650,27650,27650,0
|
|
20231124,202600,38848135300,27650,27650,27650,27650,0
|
|
20231124,202500,38848135300,27650,27650,27650,27650,0
|
|
20231124,202400,38848135300,27650,27650,27650,27650,0
|
|
20231124,202300,38848135300,27650,27650,27650,27650,0
|
|
20231124,202200,38848135300,27650,27650,27650,27650,0
|
|
20231124,202100,38848135300,27650,27650,27650,27650,0
|
|
20231124,202000,38848135300,27650,27650,27650,27650,0
|
|
20231124,201900,38848135300,27650,27650,27650,27650,0
|
|
20231124,201800,38848135300,27650,27650,27650,27650,0
|
|
20231124,201700,38848135300,27650,27650,27650,27650,0
|
|
20231124,201600,38848135300,27650,27650,27650,27650,0
|
|
20231124,201500,38848135300,27650,27650,27650,27650,0
|
|
20231124,201400,38848135300,27650,27650,27650,27650,0
|
|
20231124,201300,38848135300,27650,27650,27650,27650,0
|
|
20231124,201200,38848135300,27650,27650,27650,27650,0
|
|
20231124,201100,38848135300,27650,27650,27650,27650,0
|
|
20231124,201000,38848135300,27650,27650,27650,27650,0
|
|
20231124,200900,38848135300,27650,27650,27650,27650,0
|
|
20231124,200800,38848135300,27650,27650,27650,27650,0
|
|
20231124,200700,38848135300,27650,27650,27650,27650,0
|
|
20231124,200600,38848135300,27650,27650,27650,27650,0
|
|
20231124,200500,38848135300,27650,27650,27650,27650,0
|
|
20231124,200400,38848135300,27650,27650,27650,27650,0
|
|
20231124,200300,38848135300,27650,27650,27650,27650,0
|
|
20231124,200200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,200100,38848135300,27650,27650,27650,27650,0
|
|
20231124,200000,38848135300,27650,27650,27650,27650,0
|
|
20231124,195900,38848135300,27650,27650,27650,27650,0
|
|
20231124,195800,38848135300,27650,27650,27650,27650,0
|
|
20231124,195700,38848135300,27650,27650,27650,27650,0
|
|
20231124,195600,38848135300,27650,27650,27650,27650,0
|
|
20231124,195500,38848135300,27650,27650,27650,27650,0
|
|
20231124,195400,38848135300,27650,27650,27650,27650,0
|
|
20231124,195300,38848135300,27650,27650,27650,27650,0
|
|
20231124,195200,38848135300,27650,27650,27650,27650,0
|
|
20231124,195100,38848135300,27650,27650,27650,27650,0
|
|
20231124,195000,38848135300,27650,27650,27650,27650,0
|
|
20231124,194900,38848135300,27650,27650,27650,27650,0
|
|
20231124,194800,38848135300,27650,27650,27650,27650,0
|
|
20231124,194700,38848135300,27650,27650,27650,27650,0
|
|
20231124,194600,38848135300,27650,27650,27650,27650,0
|
|
20231124,194500,38848135300,27650,27650,27650,27650,0
|
|
20231124,194400,38848135300,27650,27650,27650,27650,0
|
|
20231124,194300,38848135300,27650,27650,27650,27650,0
|
|
20231124,194200,38848135300,27650,27650,27650,27650,0
|
|
20231124,194100,38848135300,27650,27650,27650,27650,0
|
|
20231124,194000,38848135300,27650,27650,27650,27650,0
|
|
20231124,193900,38848135300,27650,27650,27650,27650,0
|
|
20231124,193800,38848135300,27650,27650,27650,27650,0
|
|
20231124,193700,38848135300,27650,27650,27650,27650,0
|
|
20231124,193600,38848135300,27650,27650,27650,27650,0
|
|
20231124,193500,38848135300,27650,27650,27650,27650,0
|
|
20231124,193400,38848135300,27650,27650,27650,27650,0
|
|
20231124,193300,38848135300,27650,27650,27650,27650,0
|
|
20231124,193200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,193100,38848135300,27650,27650,27650,27650,0
|
|
20231124,193000,38848135300,27650,27650,27650,27650,0
|
|
20231124,192900,38848135300,27650,27650,27650,27650,0
|
|
20231124,192800,38848135300,27650,27650,27650,27650,0
|
|
20231124,192700,38848135300,27650,27650,27650,27650,0
|
|
20231124,192600,38848135300,27650,27650,27650,27650,0
|
|
20231124,192500,38848135300,27650,27650,27650,27650,0
|
|
20231124,192400,38848135300,27650,27650,27650,27650,0
|
|
20231124,192300,38848135300,27650,27650,27650,27650,0
|
|
20231124,192200,38848135300,27650,27650,27650,27650,0
|
|
20231124,192100,38848135300,27650,27650,27650,27650,0
|
|
20231124,192000,38848135300,27650,27650,27650,27650,0
|
|
20231124,191900,38848135300,27650,27650,27650,27650,0
|
|
20231124,191800,38848135300,27650,27650,27650,27650,0
|
|
20231124,191700,38848135300,27650,27650,27650,27650,0
|
|
20231124,191600,38848135300,27650,27650,27650,27650,0
|
|
20231124,191500,38848135300,27650,27650,27650,27650,0
|
|
20231124,191400,38848135300,27650,27650,27650,27650,0
|
|
20231124,191300,38848135300,27650,27650,27650,27650,0
|
|
20231124,191200,38848135300,27650,27650,27650,27650,0
|
|
20231124,191100,38848135300,27650,27650,27650,27650,0
|
|
20231124,191000,38848135300,27650,27650,27650,27650,0
|
|
20231124,190900,38848135300,27650,27650,27650,27650,0
|
|
20231124,190800,38848135300,27650,27650,27650,27650,0
|
|
20231124,190700,38848135300,27650,27650,27650,27650,0
|
|
20231124,190600,38848135300,27650,27650,27650,27650,0
|
|
20231124,190500,38848135300,27650,27650,27650,27650,0
|
|
20231124,190400,38848135300,27650,27650,27650,27650,0
|
|
20231124,190300,38848135300,27650,27650,27650,27650,0
|
|
20231124,190200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,190100,38848135300,27650,27650,27650,27650,0
|
|
20231124,190000,38848135300,27650,27650,27650,27650,0
|
|
20231124,185900,38848135300,27650,27650,27650,27650,0
|
|
20231124,185800,38848135300,27650,27650,27650,27650,0
|
|
20231124,185700,38848135300,27650,27650,27650,27650,0
|
|
20231124,185600,38848135300,27650,27650,27650,27650,0
|
|
20231124,185500,38848135300,27650,27650,27650,27650,0
|
|
20231124,185400,38848135300,27650,27650,27650,27650,0
|
|
20231124,185300,38848135300,27650,27650,27650,27650,0
|
|
20231124,185200,38848135300,27650,27650,27650,27650,0
|
|
20231124,185100,38848135300,27650,27650,27650,27650,0
|
|
20231124,185000,38848135300,27650,27650,27650,27650,0
|
|
20231124,184900,38848135300,27650,27650,27650,27650,0
|
|
20231124,184800,38848135300,27650,27650,27650,27650,0
|
|
20231124,184700,38848135300,27650,27650,27650,27650,0
|
|
20231124,184600,38848135300,27650,27650,27650,27650,0
|
|
20231124,184500,38848135300,27650,27650,27650,27650,0
|
|
20231124,184400,38848135300,27650,27650,27650,27650,0
|
|
20231124,184300,38848135300,27650,27650,27650,27650,0
|
|
20231124,184200,38848135300,27650,27650,27650,27650,0
|
|
20231124,184100,38848135300,27650,27650,27650,27650,0
|
|
20231124,184000,38848135300,27650,27650,27650,27650,0
|
|
20231124,183900,38848135300,27650,27650,27650,27650,0
|
|
20231124,183800,38848135300,27650,27650,27650,27650,0
|
|
20231124,183700,38848135300,27650,27650,27650,27650,0
|
|
20231124,183600,38848135300,27650,27650,27650,27650,0
|
|
20231124,183500,38848135300,27650,27650,27650,27650,0
|
|
20231124,183400,38848135300,27650,27650,27650,27650,0
|
|
20231124,183300,38848135300,27650,27650,27650,27650,0
|
|
20231124,183200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,183100,38848135300,27650,27650,27650,27650,0
|
|
20231124,183000,38848135300,27650,27650,27650,27650,0
|
|
20231124,182900,38848135300,27650,27650,27650,27650,0
|
|
20231124,182800,38848135300,27650,27650,27650,27650,0
|
|
20231124,182700,38848135300,27650,27650,27650,27650,0
|
|
20231124,182600,38848135300,27650,27650,27650,27650,0
|
|
20231124,182500,38848135300,27650,27650,27650,27650,0
|
|
20231124,182400,38848135300,27650,27650,27650,27650,0
|
|
20231124,182300,38848135300,27650,27650,27650,27650,0
|
|
20231124,182200,38848135300,27650,27650,27650,27650,0
|
|
20231124,182100,38848135300,27650,27650,27650,27650,0
|
|
20231124,182000,38848135300,27650,27650,27650,27650,0
|
|
20231124,181900,38848135300,27650,27650,27650,27650,0
|
|
20231124,181800,38848135300,27650,27650,27650,27650,0
|
|
20231124,181700,38848135300,27650,27650,27650,27650,0
|
|
20231124,181600,38848135300,27650,27650,27650,27650,0
|
|
20231124,181500,38848135300,27650,27650,27650,27650,0
|
|
20231124,181400,38848135300,27650,27650,27650,27650,0
|
|
20231124,181300,38848135300,27650,27650,27650,27650,0
|
|
20231124,181200,38848135300,27650,27650,27650,27650,0
|
|
20231124,181100,38848135300,27650,27650,27650,27650,0
|
|
20231124,181000,38848135300,27650,27650,27650,27650,0
|
|
20231124,180900,38848135300,27650,27650,27650,27650,0
|
|
20231124,180800,38848135300,27650,27650,27650,27650,0
|
|
20231124,180700,38848135300,27650,27650,27650,27650,0
|
|
20231124,180600,38848135300,27650,27650,27650,27650,0
|
|
20231124,180500,38848135300,27650,27650,27650,27650,0
|
|
20231124,180400,38848135300,27650,27650,27650,27650,0
|
|
20231124,180300,38848135300,27650,27650,27650,27650,0
|
|
20231124,180200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,180100,38848135300,27650,27650,27650,27650,0
|
|
20231124,180000,38848135300,27650,27650,27650,27650,0
|
|
20231124,175900,38848135300,27650,27650,27650,27650,0
|
|
20231124,175800,38848135300,27650,27650,27650,27650,0
|
|
20231124,175700,38848135300,27650,27650,27650,27650,0
|
|
20231124,175600,38848135300,27650,27650,27650,27650,0
|
|
20231124,175500,38848135300,27650,27650,27650,27650,0
|
|
20231124,175400,38848135300,27650,27650,27650,27650,0
|
|
20231124,175300,38848135300,27650,27650,27650,27650,0
|
|
20231124,175200,38848135300,27650,27650,27650,27650,0
|
|
20231124,175100,38848135300,27650,27650,27650,27650,0
|
|
20231124,175000,38848135300,27650,27650,27650,27650,0
|
|
20231124,174900,38848135300,27650,27650,27650,27650,0
|
|
20231124,174800,38848135300,27650,27650,27650,27650,0
|
|
20231124,174700,38848135300,27650,27650,27650,27650,0
|
|
20231124,174600,38848135300,27650,27650,27650,27650,0
|
|
20231124,174500,38848135300,27650,27650,27650,27650,0
|
|
20231124,174400,38848135300,27650,27650,27650,27650,0
|
|
20231124,174300,38848135300,27650,27650,27650,27650,0
|
|
20231124,174200,38848135300,27650,27650,27650,27650,0
|
|
20231124,174100,38848135300,27650,27650,27650,27650,0
|
|
20231124,174000,38848135300,27650,27650,27650,27650,0
|
|
20231124,173900,38848135300,27650,27650,27650,27650,0
|
|
20231124,173800,38848135300,27650,27650,27650,27650,0
|
|
20231124,173700,38848135300,27650,27650,27650,27650,0
|
|
20231124,173600,38848135300,27650,27650,27650,27650,0
|
|
20231124,173500,38848135300,27650,27650,27650,27650,0
|
|
20231124,173400,38848135300,27650,27650,27650,27650,0
|
|
20231124,173300,38848135300,27650,27650,27650,27650,0
|
|
20231124,173200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,173100,38848135300,27650,27650,27650,27650,0
|
|
20231124,173000,38848135300,27650,27650,27650,27650,0
|
|
20231124,172900,38848135300,27650,27650,27650,27650,0
|
|
20231124,172800,38848135300,27650,27650,27650,27650,0
|
|
20231124,172700,38848135300,27650,27650,27650,27650,0
|
|
20231124,172600,38848135300,27650,27650,27650,27650,0
|
|
20231124,172500,38848135300,27650,27650,27650,27650,0
|
|
20231124,172400,38848135300,27650,27650,27650,27650,0
|
|
20231124,172300,38848135300,27650,27650,27650,27650,0
|
|
20231124,172200,38848135300,27650,27650,27650,27650,0
|
|
20231124,172100,38848135300,27650,27650,27650,27650,0
|
|
20231124,172000,38848135300,27650,27650,27650,27650,0
|
|
20231124,171900,38848135300,27650,27650,27650,27650,0
|
|
20231124,171800,38848135300,27650,27650,27650,27650,0
|
|
20231124,171700,38848135300,27650,27650,27650,27650,0
|
|
20231124,171600,38848135300,27650,27650,27650,27650,0
|
|
20231124,171500,38848135300,27650,27650,27650,27650,0
|
|
20231124,171400,38848135300,27650,27650,27650,27650,0
|
|
20231124,171300,38848135300,27650,27650,27650,27650,0
|
|
20231124,171200,38848135300,27650,27650,27650,27650,0
|
|
20231124,171100,38848135300,27650,27650,27650,27650,0
|
|
20231124,171000,38848135300,27650,27650,27650,27650,0
|
|
20231124,170900,38848135300,27650,27650,27650,27650,0
|
|
20231124,170800,38848135300,27650,27650,27650,27650,0
|
|
20231124,170700,38848135300,27650,27650,27650,27650,0
|
|
20231124,170600,38848135300,27650,27650,27650,27650,0
|
|
20231124,170500,38848135300,27650,27650,27650,27650,0
|
|
20231124,170400,38848135300,27650,27650,27650,27650,0
|
|
20231124,170300,38848135300,27650,27650,27650,27650,0
|
|
20231124,170200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,170100,38848135300,27650,27650,27650,27650,0
|
|
20231124,170000,38848135300,27650,27650,27650,27650,0
|
|
20231124,165900,38848135300,27650,27650,27650,27650,0
|
|
20231124,165800,38848135300,27650,27650,27650,27650,0
|
|
20231124,165700,38848135300,27650,27650,27650,27650,0
|
|
20231124,165600,38848135300,27650,27650,27650,27650,0
|
|
20231124,165500,38848135300,27650,27650,27650,27650,0
|
|
20231124,165400,38848135300,27650,27650,27650,27650,0
|
|
20231124,165300,38848135300,27650,27650,27650,27650,0
|
|
20231124,165200,38848135300,27650,27650,27650,27650,0
|
|
20231124,165100,38848135300,27650,27650,27650,27650,0
|
|
20231124,165000,38848135300,27650,27650,27650,27650,0
|
|
20231124,164900,38848135300,27650,27650,27650,27650,0
|
|
20231124,164800,38848135300,27650,27650,27650,27650,0
|
|
20231124,164700,38848135300,27650,27650,27650,27650,0
|
|
20231124,164600,38848135300,27650,27650,27650,27650,0
|
|
20231124,164500,38848135300,27650,27650,27650,27650,0
|
|
20231124,164400,38848135300,27650,27650,27650,27650,0
|
|
20231124,164300,38848135300,27650,27650,27650,27650,0
|
|
20231124,164200,38848135300,27650,27650,27650,27650,0
|
|
20231124,164100,38848135300,27650,27650,27650,27650,0
|
|
20231124,164000,38848135300,27650,27650,27650,27650,0
|
|
20231124,163900,38848135300,27650,27650,27650,27650,0
|
|
20231124,163800,38848135300,27650,27650,27650,27650,0
|
|
20231124,163700,38848135300,27650,27650,27650,27650,0
|
|
20231124,163600,38848135300,27650,27650,27650,27650,0
|
|
20231124,163500,38848135300,27650,27650,27650,27650,0
|
|
20231124,163400,38848135300,27650,27650,27650,27650,0
|
|
20231124,163300,38848135300,27650,27650,27650,27650,0
|
|
20231124,163200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,163100,38848135300,27650,27650,27650,27650,0
|
|
20231124,163000,38848135300,27650,27650,27650,27650,0
|
|
20231124,162900,38848135300,27650,27650,27650,27650,0
|
|
20231124,162800,38848135300,27650,27650,27650,27650,0
|
|
20231124,162700,38848135300,27650,27650,27650,27650,0
|
|
20231124,162600,38848135300,27650,27650,27650,27650,0
|
|
20231124,162500,38848135300,27650,27650,27650,27650,0
|
|
20231124,162400,38848135300,27650,27650,27650,27650,0
|
|
20231124,162300,38848135300,27650,27650,27650,27650,0
|
|
20231124,162200,38848135300,27650,27650,27650,27650,0
|
|
20231124,162100,38848135300,27650,27650,27650,27650,0
|
|
20231124,162000,38848135300,27650,27650,27650,27650,0
|
|
20231124,161900,38848135300,27650,27650,27650,27650,0
|
|
20231124,161800,38848135300,27650,27650,27650,27650,0
|
|
20231124,161700,38848135300,27650,27650,27650,27650,0
|
|
20231124,161600,38848135300,27650,27650,27650,27650,0
|
|
20231124,161500,38848135300,27650,27650,27650,27650,0
|
|
20231124,161400,38848135300,27650,27650,27650,27650,0
|
|
20231124,161300,38848135300,27650,27650,27650,27650,0
|
|
20231124,161200,38848135300,27650,27650,27650,27650,0
|
|
20231124,161100,38848135300,27650,27650,27650,27650,0
|
|
20231124,161000,38848135300,27650,27650,27650,27650,0
|
|
20231124,160900,38848135300,27650,27650,27650,27650,0
|
|
20231124,160800,38848135300,27650,27650,27650,27650,0
|
|
20231124,160700,38848135300,27650,27650,27650,27650,0
|
|
20231124,160600,38848135300,27650,27650,27650,27650,0
|
|
20231124,160500,38848135300,27650,27650,27650,27650,0
|
|
20231124,160400,38848135300,27650,27650,27650,27650,0
|
|
20231124,160300,38848135300,27650,27650,27650,27650,0
|
|
20231124,160200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,160100,38848135300,27650,27650,27650,27650,0
|
|
20231124,160000,38848135300,27650,27650,27650,27650,0
|
|
20231124,155900,38848135300,27650,27650,27650,27650,0
|
|
20231124,155800,38848135300,27650,27650,27650,27650,0
|
|
20231124,155700,38848135300,27650,27650,27650,27650,0
|
|
20231124,155600,38848135300,27650,27650,27650,27650,0
|
|
20231124,155500,38848135300,27650,27650,27650,27650,0
|
|
20231124,155400,38848135300,27650,27650,27650,27650,0
|
|
20231124,155300,38848135300,27650,27650,27650,27650,0
|
|
20231124,155200,38848135300,27650,27650,27650,27650,0
|
|
20231124,155100,38848135300,27650,27650,27650,27650,0
|
|
20231124,155000,38848135300,27650,27650,27650,27650,0
|
|
20231124,154900,38848135300,27650,27650,27650,27650,0
|
|
20231124,154800,38848135300,27650,27650,27650,27650,0
|
|
20231124,154700,38848135300,27650,27650,27650,27650,0
|
|
20231124,154600,38848135300,27650,27650,27650,27650,0
|
|
20231124,154500,38848135300,27650,27650,27650,27650,0
|
|
20231124,154400,38848135300,27650,27650,27650,27650,0
|
|
20231124,154300,38848135300,27650,27650,27650,27650,0
|
|
20231124,154200,38848135300,27650,27650,27650,27650,0
|
|
20231124,154100,38848135300,27650,27650,27650,27650,0
|
|
20231124,154000,38848135300,27650,27650,27650,27650,0
|
|
20231124,153900,38848135300,27650,27650,27650,27650,0
|
|
20231124,153800,38848135300,27650,27650,27650,27650,0
|
|
20231124,153700,38848135300,27650,27650,27650,27650,0
|
|
20231124,153600,38848135300,27650,27650,27650,27650,0
|
|
20231124,153500,38848135300,27650,27650,27650,27650,0
|
|
20231124,153400,38848135300,27650,27650,27650,27650,0
|
|
20231124,153300,38848135300,27650,27650,27650,27650,0
|
|
20231124,153200,38848135300,27650,27650,27650,27650,23965
|
|
20231124,153100,38848135300,27650,27650,27650,27650,0
|
|
20231124,153000,38848135300,27650,27650,27650,27650,23965
|
|
20231124,152900,38185503050,27650,27650,27650,27650,0
|
|
20231124,152800,38185503050,27650,27650,27650,27650,0
|
|
20231124,152700,38185503050,27650,27650,27650,27650,0
|
|
20231124,152600,38185503050,27650,27650,27650,27650,0
|
|
20231124,152500,38185503050,27650,27650,27650,27650,0
|
|
20231124,152400,38185503050,27650,27650,27650,27650,0
|
|
20231124,152300,38185503050,27650,27650,27650,27650,0
|
|
20231124,152200,38185503050,27650,27650,27650,27650,0
|
|
20231124,152100,38185503050,27650,27650,27650,27650,0
|
|
20231124,152000,38185503050,27650,27650,27650,27650,0
|
|
20231124,151900,38185503050,27650,27600,27650,27600,2015
|
|
20231124,151800,38129860300,27600,27600,27650,27600,1514
|
|
20231124,151700,38088067150,27650,27650,27650,27600,389
|
|
20231124,151600,38077323100,27650,27700,27700,27600,7993
|
|
20231124,151500,37856327200,27700,27700,27700,27650,2543
|
|
20231124,151400,37785977600,27700,27700,27700,27650,1825
|
|
20231124,151300,37735465050,27700,27700,27700,27650,2054
|
|
20231124,151200,37678589600,27700,27700,27700,27650,1084
|
|
20231124,151100,37648567900,27700,27700,27700,27650,1096
|
|
20231124,151000,37618230500,27700,27700,27700,27650,1063
|
|
20231124,150900,37588817550,27700,27700,27700,27650,2231
|
|
20231124,150800,37527049750,27650,27700,27700,27650,1269
|
|
20231124,150700,37491905000,27700,27650,27700,27650,6956
|
|
20231124,150600,37299558550,27650,27650,27650,27600,1440
|
|
20231124,150500,37259750150,27650,27650,27650,27600,716
|
|
20231124,150400,37239980300,27650,27650,27650,27600,760
|
|
20231124,150300,37218997600,27650,27650,27650,27600,935
|
|
20231124,150200,37193189800,27650,27650,27650,27600,520
|
|
20231124,150100,37178824000,27650,27650,27650,27600,297
|
|
20231124,150000,37170612200,27650,27650,27650,27600,507
|
|
20231124,145900,37156615200,27650,27650,27650,27600,880
|
|
20231124,145800,37132294300,27650,27650,27650,27600,443
|
|
20231124,145700,37120049850,27700,27550,27700,27550,3088
|
|
20231124,145600,37034666250,27600,27600,27650,27600,1478
|
|
20231124,145500,36993868550,27650,27550,27650,27550,2625
|
|
20231124,145400,36921421450,27550,27500,27550,27500,543
|
|
20231124,145300,36906472000,27550,27500,27550,27500,631
|
|
20231124,145200,36889093150,27500,27550,27550,27500,1148
|
|
20231124,145100,36857518950,27550,27650,27650,27500,1923
|
|
20231124,145000,36804489550,27650,27600,27650,27550,3351
|
|
20231124,144900,36712013250,27600,27500,27600,27500,2337
|
|
20231124,144800,36647627350,27550,27450,27550,27450,5637
|
|
20231124,144700,36492607250,27450,27500,27550,27450,2783
|
|
20231124,144600,36416071950,27500,27500,27550,27500,399
|
|
20231124,144500,36405099050,27500,27500,27550,27500,619
|
|
20231124,144400,36388069650,27500,27550,27600,27500,1265
|
|
20231124,144300,36353224650,27550,27600,27600,27550,574
|
|
20231124,144200,36337392950,27600,27600,27600,27550,339
|
|
20231124,144100,36328046350,27600,27500,27600,27500,3190
|
|
20231124,144000,36240282300,27500,27550,27550,27450,2774
|
|
20231124,143900,36164011000,27550,27550,27550,27500,741
|
|
20231124,143800,36143618500,27500,27550,27600,27500,2753
|
|
20231124,143700,36067895950,27600,27550,27600,27550,2187
|
|
20231124,143600,36007642950,27600,27600,27600,27550,1053
|
|
20231124,143500,35978621350,27650,27650,27650,27600,1328
|
|
20231124,143400,35941962300,27650,27600,27650,27600,1094
|
|
20231124,143300,35911763650,27650,27700,27700,27650,2427
|
|
20231124,143200,35844653900,27700,27700,27700,27650,760
|
|
20231124,143100,35823608850,27700,27750,27750,27700,191
|
|
20231124,143000,35818316900,27750,27650,27750,27650,2507
|
|
20231124,142900,35748867150,27650,27650,27700,27650,694
|
|
20231124,142800,35729654350,27650,27700,27750,27650,599
|
|
20231124,142700,35713061950,27700,27700,27750,27650,1139
|
|
20231124,142600,35681504800,27750,27700,27750,27650,4587
|
|
20231124,142500,35554506900,27700,27800,27800,27700,5056
|
|
20231124,142400,35414124500,27800,27750,27800,27750,1147
|
|
20231124,142300,35382295050,27750,27800,27850,27750,3468
|
|
20231124,142200,35285881750,27800,27750,27850,27750,7548
|
|
20231124,142100,35076078900,27750,27750,27750,27700,1048
|
|
20231124,142000,35047017500,27750,27800,27800,27750,3178
|
|
20231124,141900,34958781200,27800,27700,27800,27700,11262
|
|
20231124,141800,34646516700,27650,27700,27700,27650,577
|
|
20231124,141700,34630557550,27700,27700,27700,27650,193
|
|
20231124,141600,34625214400,27700,27650,27700,27650,437
|
|
20231124,141500,34613111800,27700,27700,27700,27650,631
|
|
20231124,141400,34595640800,27700,27700,27700,27650,601
|
|
20231124,141300,34579009900,27700,27700,27700,27650,587
|
|
20231124,141200,34562766100,27650,27650,27700,27650,315
|
|
20231124,141100,34554050750,27650,27650,27700,27650,449
|
|
20231124,141000,34541635850,27650,27700,27700,27650,1253
|
|
20231124,140900,34506968400,27700,27650,27700,27650,218
|
|
20231124,140800,34500935050,27700,27650,27700,27650,382
|
|
20231124,140700,34490368100,27650,27650,27700,27650,3471
|
|
20231124,140600,34394392800,27600,27600,27600,27550,3344
|
|
20231124,140500,34302098500,27600,27600,27600,27550,403
|
|
20231124,140400,34290981100,27550,27550,27600,27550,337
|
|
20231124,140300,34281691050,27550,27550,27600,27550,224
|
|
20231124,140200,34275519750,27550,27600,27600,27550,237
|
|
20231124,140100,34268985150,27600,27550,27600,27550,653
|
|
20231124,140000,34250988850,27550,27550,27550,27550,265
|
|
20231124,135900,34243688100,27600,27500,27600,27500,2016
|
|
20231124,135800,34188138000,27500,27500,27550,27500,964
|
|
20231124,135700,34161606700,27450,27550,27550,27450,1800
|
|
20231124,135600,34112084750,27500,27500,27550,27500,1395
|
|
20231124,135500,34073690800,27550,27500,27550,27500,478
|
|
20231124,135400,34060535200,27500,27500,27550,27500,844
|
|
20231124,135300,34037316450,27500,27500,27550,27450,373
|
|
20231124,135200,34027049700,27500,27500,27550,27500,175
|
|
20231124,135100,34022236550,27550,27500,27550,27500,1601
|
|
20231124,135000,33978199500,27550,27500,27550,27500,641
|
|
20231124,134900,33960559000,27500,27600,27600,27500,1452
|
|
20231124,134800,33920559550,27600,27600,27600,27550,1323
|
|
20231124,134700,33884089850,27550,27600,27600,27550,2071
|
|
20231124,134600,33827016050,27600,27600,27600,27550,1754
|
|
20231124,134500,33778621800,27600,27600,27650,27550,717
|
|
20231124,134400,33758837100,27600,27550,27600,27550,1877
|
|
20231124,134300,33707037150,27550,27600,27600,27550,557
|
|
20231124,134200,33691689950,27600,27550,27600,27500,342
|
|
20231124,134100,33682256300,27550,27550,27600,27500,787
|
|
20231124,134000,33660571050,27550,27500,27550,27500,940
|
|
20231124,133900,33634674450,27500,27500,27550,27500,273
|
|
20231124,133800,33627162600,27550,27500,27550,27500,1179
|
|
20231124,133700,33594727100,27500,27550,27550,27500,209
|
|
20231124,133600,33588976400,27500,27500,27500,27450,2001
|
|
20231124,133500,33533955550,27500,27450,27500,27450,888
|
|
20231124,133400,33509567800,27450,27500,27550,27450,1431
|
|
20231124,133300,33470257600,27450,27500,27550,27450,3148
|
|
20231124,133200,33383733850,27500,27500,27600,27500,655
|
|
20231124,133100,33365693100,27500,27500,27550,27500,1010
|
|
20231124,133000,33337907100,27500,27500,27550,27450,2129
|
|
20231124,132900,33279404900,27500,27500,27550,27500,71
|
|
20231124,132800,33277451000,27500,27500,27550,27500,1305
|
|
20231124,132700,33241550600,27500,27550,27550,27500,927
|
|
20231124,132600,33216043700,27500,27550,27550,27500,1027
|
|
20231124,132500,33187793950,27550,27550,27550,27500,770
|
|
20231124,132400,33166606950,27500,27500,27550,27450,866
|
|
20231124,132300,33142783500,27500,27500,27550,27500,1221
|
|
20231124,132200,33109199000,27500,27550,27550,27500,616
|
|
20231124,132100,33092233950,27550,27550,27550,27500,348
|
|
20231124,132000,33082657150,27550,27600,27600,27450,4424
|
|
20231124,131900,32961076400,27550,27600,27650,27500,6629
|
|
20231124,131800,32778409950,27600,27700,27700,27600,1513
|
|
20231124,131700,32736565400,27700,27700,27700,27700,257
|
|
20231124,131600,32729446500,27700,27700,27700,27650,344
|
|
20231124,131500,32719920450,27650,27700,27700,27650,2150
|
|
20231124,131400,32660453850,27700,27700,27700,27650,679
|
|
20231124,131300,32641663000,27650,27700,27750,27650,1547
|
|
20231124,131200,32598817250,27750,27750,27850,27650,12325
|
|
20231124,131100,32256523650,27750,27750,27750,27700,5277
|
|
20231124,131000,32110105300,27700,27650,27750,27650,2424
|
|
20231124,130900,32042964250,27650,27650,27700,27650,571
|
|
20231124,130800,32027162900,27650,27750,27750,27650,4556
|
|
20231124,130700,31900976650,27700,27700,27750,27700,245
|
|
20231124,130600,31894186250,27700,27750,27750,27700,312
|
|
20231124,130500,31885530500,27750,27700,27750,27700,286
|
|
20231124,130400,31877607900,27750,27750,27750,27700,853
|
|
20231124,130300,31853973600,27700,27700,27700,27700,698
|
|
20231124,130200,31834639000,27700,27700,27700,27650,1233
|
|
20231124,130100,31800485400,27700,27650,27700,27600,784
|
|
20231124,130000,31778788200,27600,27650,27700,27600,3602
|
|
20231124,125900,31679191300,27700,27700,27750,27600,10486
|
|
20231124,125800,31388677600,27750,27600,27750,27550,13608
|
|
20231124,125700,31012250600,27600,27550,27600,27550,1606
|
|
20231124,125600,30968003500,27550,27550,27600,27550,146
|
|
20231124,125500,30963980800,27550,27600,27600,27550,286
|
|
20231124,125400,30956097200,27550,27550,27600,27550,513
|
|
20231124,125300,30941939000,27550,27550,27600,27550,561
|
|
20231124,125200,30926480900,27600,27550,27600,27550,230
|
|
20231124,125100,30920136400,27550,27550,27600,27550,391
|
|
20231124,125000,30909363850,27550,27550,27550,27550,103
|
|
20231124,124900,30906526200,27550,27550,27550,27550,79
|
|
20231124,124800,30904349750,27550,27550,27550,27500,487
|
|
20231124,124700,30890933600,27550,27500,27600,27500,1251
|
|
20231124,124600,30856477100,27500,27500,27550,27500,166
|
|
20231124,124500,30851910600,27550,27500,27550,27450,2921
|
|
20231124,124400,30771585850,27500,27550,27550,27500,1683
|
|
20231124,124300,30725288800,27550,27550,27550,27550,227
|
|
20231124,124200,30719034950,27550,27550,27550,27500,1320
|
|
20231124,124100,30682734350,27550,27550,27550,27500,383
|
|
20231124,124000,30672186500,27550,27550,27600,27550,239
|
|
20231124,123900,30665597050,27550,27550,27550,27500,768
|
|
20231124,123800,30644440150,27600,27550,27600,27550,427
|
|
20231124,123700,30632676050,27550,27550,27600,27550,2238
|
|
20231124,123600,30571015950,27550,27550,27600,27550,1282
|
|
20231124,123500,30535696250,27550,27600,27600,27550,1030
|
|
20231124,123400,30507274550,27600,27650,27650,27600,835
|
|
20231124,123300,30484225050,27600,27600,27650,27600,119
|
|
20231124,123200,30480940500,27650,27650,27700,27650,1436
|
|
20231124,123100,30441235000,27650,27600,27650,27600,189
|
|
20231124,123000,30436012500,27600,27600,27650,27600,2301
|
|
20231124,122900,30372467800,27600,27550,27600,27500,6930
|
|
20231124,122800,30181388050,27500,27500,27500,27500,494
|
|
20231124,122700,30167803050,27500,27550,27550,27500,1625
|
|
20231124,122600,30123115500,27500,27550,27550,27500,242
|
|
20231124,122500,30116451800,27500,27550,27550,27500,538
|
|
20231124,122400,30101652800,27550,27500,27600,27500,242
|
|
20231124,122300,30094986000,27600,27550,27600,27550,298
|
|
20231124,122200,30086770300,27550,27550,27600,27500,1425
|
|
20231124,122100,30047513750,27550,27500,27550,27500,220
|
|
20231124,122000,30041463100,27500,27550,27550,27500,1571
|
|
20231124,121900,29998258800,27500,27500,27500,27450,309
|
|
20231124,121800,29989761350,27500,27450,27500,27450,741
|
|
20231124,121700,29969410900,27450,27450,27450,27450,221
|
|
20231124,121600,29963344450,27450,27400,27550,27400,7497
|
|
20231124,121500,29757745300,27400,27500,27500,27400,2282
|
|
20231124,121400,29695108850,27500,27550,27550,27500,2544
|
|
20231124,121300,29625107900,27550,27550,27600,27550,305
|
|
20231124,121200,29616703100,27550,27600,27600,27550,23
|
|
20231124,121100,29616069400,27550,27550,27600,27550,637
|
|
20231124,121000,29598514950,27550,27550,27600,27550,429
|
|
20231124,120900,29586693500,27550,27600,27600,27550,69
|
|
20231124,120800,29584789200,27600,27600,27650,27550,899
|
|
20231124,120700,29559977250,27600,27650,27650,27600,295
|
|
20231124,120600,29551831000,27600,27600,27650,27600,349
|
|
20231124,120500,29542198450,27600,27550,27600,27550,1340
|
|
20231124,120400,29505250500,27600,27600,27600,27550,348
|
|
20231124,120300,29495653100,27550,27550,27600,27500,1991
|
|
20231124,120200,29440721000,27550,27600,27600,27550,1116
|
|
20231124,120100,29409974800,27550,27600,27600,27550,294
|
|
20231124,120000,29401874650,27600,27600,27650,27550,1427
|
|
20231124,115900,29362518700,27550,27600,27600,27500,11483
|
|
20231124,115800,29046319250,27650,27650,27650,27600,323
|
|
20231124,115700,29037393900,27650,27700,27700,27600,1335
|
|
20231124,115600,29000481300,27700,27650,27700,27650,147
|
|
20231124,115500,28996412900,27650,27700,27700,27650,419
|
|
20231124,115400,28984827500,27700,27750,27750,27650,1075
|
|
20231124,115300,28955054450,27750,27750,27750,27700,527
|
|
20231124,115200,28940452150,27750,27750,27750,27700,579
|
|
20231124,115100,28924386000,27700,27700,27750,27700,492
|
|
20231124,115000,28910742700,27700,27700,27700,27650,1809
|
|
20231124,114900,28860634150,27750,27700,27750,27700,3155
|
|
20231124,114800,28773215950,27650,27700,27700,27650,1047
|
|
20231124,114700,28744215100,27650,27600,27650,27600,1606
|
|
20231124,114600,28699812000,27650,27600,27650,27600,851
|
|
20231124,114500,28676323100,27600,27550,27650,27550,421
|
|
20231124,114400,28664704450,27600,27600,27600,27550,1609
|
|
20231124,114300,28620358850,27600,27650,27650,27600,804
|
|
20231124,114200,28598168400,27600,27650,27650,27600,421
|
|
20231124,114100,28586534800,27650,27600,27700,27600,2813
|
|
20231124,114000,28508720000,27600,27600,27650,27600,1294
|
|
20231124,113900,28473005550,27600,27600,27650,27600,547
|
|
20231124,113800,28457903300,27650,27650,27700,27650,1248
|
|
20231124,113700,28423395800,27650,27650,27700,27650,566
|
|
20231124,113600,28407745350,27650,27750,27750,27650,364
|
|
20231124,113500,28397677450,27700,27700,27750,27700,538
|
|
20231124,113400,28382773250,27700,27700,27750,27700,168
|
|
20231124,113300,28378113800,27700,27700,27750,27700,640
|
|
20231124,113200,28360382100,27700,27800,27800,27700,1566
|
|
20231124,113100,28316930250,27800,27800,27800,27750,656
|
|
20231124,113000,28298696100,27800,27800,27850,27700,3612
|
|
20231124,112900,28198364900,27800,27650,27800,27650,12089
|
|
20231124,112800,27862887400,27650,27700,27700,27650,1689
|
|
20231124,112700,27816183100,27700,27550,27700,27550,3075
|
|
20231124,112600,27731280750,27600,27550,27600,27500,1221
|
|
20231124,112500,27697648000,27550,27550,27600,27500,959
|
|
20231124,112400,27671248450,27550,27450,27550,27450,3611
|
|
20231124,112300,27571796400,27450,27450,27500,27450,849
|
|
20231124,112200,27548465800,27450,27500,27550,27450,3201
|
|
20231124,112100,27460417200,27500,27650,27700,27500,9738
|
|
20231124,112000,27191794950,27700,27750,27750,27600,3681
|
|
20231124,111900,27089943450,27750,27600,27750,27550,14165
|
|
20231124,111800,26698207300,27600,27550,27650,27550,5328
|
|
20231124,111700,26551151250,27550,27550,27600,27550,1207
|
|
20231124,111600,26517897200,27500,27550,27600,27500,1217
|
|
20231124,111500,26484391250,27550,27550,27600,27500,2327
|
|
20231124,111400,26420312000,27500,27550,27550,27500,2656
|
|
20231124,111300,26347255400,27550,27550,27600,27550,611
|
|
20231124,111200,26330417250,27600,27600,27600,27550,416
|
|
20231124,111100,26318939100,27650,27600,27650,27550,1388
|
|
20231124,111000,26280619600,27650,27500,27650,27500,2681
|
|
20231124,110900,26206673400,27500,27450,27500,27450,493
|
|
20231124,110800,26193136250,27450,27500,27500,27450,1012
|
|
20231124,110700,26165322950,27500,27550,27550,27500,1102
|
|
20231124,110600,26135007900,27550,27550,27600,27550,1261
|
|
20231124,110500,26100245600,27550,27500,27650,27500,7866
|
|
20231124,110400,25883255600,27450,27450,27500,27350,12472
|
|
20231124,110300,25541261350,27500,27550,27550,27450,2923
|
|
20231124,110200,25460920000,27500,27600,27600,27500,7647
|
|
20231124,110100,25250573850,27600,27600,27650,27500,7923
|
|
20231124,110000,25032401150,27500,27650,27700,27500,13566
|
|
20231124,105900,24658577400,27600,27800,27800,27600,11433
|
|
20231124,105800,24342007200,27850,27800,27950,27700,12357
|
|
20231124,105700,23998263150,27750,27800,27850,27750,3465
|
|
20231124,105600,23901953200,27850,27750,27950,27750,10131
|
|
20231124,105500,23619637150,27750,27750,27800,27700,3329
|
|
20231124,105400,23527255350,27750,27800,27800,27750,2786
|
|
20231124,105300,23449905800,27800,27850,27900,27750,8152
|
|
20231124,105200,23223162550,27900,27900,27900,27800,4780
|
|
20231124,105100,23090018300,27850,27950,28000,27850,10890
|
|
20231124,105000,22785994950,27950,28000,28000,27900,16197
|
|
20231124,104900,22333199150,28000,27900,28000,27850,25461
|
|
20231124,104800,21621991650,27900,27650,27900,27650,16156
|
|
20231124,104700,21173203450,27650,27750,27750,27650,1728
|
|
20231124,104600,21125354150,27750,27650,27750,27650,8604
|
|
20231124,104500,20887278600,27700,27700,27700,27650,2073
|
|
20231124,104400,20829926100,27700,27650,27700,27600,1926
|
|
20231124,104300,20776652250,27650,27800,27800,27650,3517
|
|
20231124,104200,20679153000,27800,27800,27850,27750,5534
|
|
20231124,104100,20525299550,27800,27850,27850,27750,7755
|
|
20231124,104000,20309683000,27800,27700,27850,27650,8537
|
|
20231124,103900,20072594800,27750,27800,27800,27750,4599
|
|
20231124,103800,19944925150,27750,27700,27800,27650,11680
|
|
20231124,103700,19620888750,27650,27750,27750,27650,2729
|
|
20231124,103600,19545375800,27650,27650,27750,27600,2621
|
|
20231124,103500,19472762600,27650,27700,27700,27600,4463
|
|
20231124,103400,19349291550,27700,27700,27750,27650,3792
|
|
20231124,103300,19244253150,27700,27650,27700,27650,9250
|
|
20231124,103200,18988143500,27600,27650,27650,27600,2697
|
|
20231124,103100,18913636500,27650,27500,27700,27400,17186
|
|
20231124,103000,18439594550,27500,27450,27500,27450,2333
|
|
20231124,102900,18375533650,27500,27550,27550,27450,3459
|
|
20231124,102800,18280410050,27550,27400,27550,27350,4626
|
|
20231124,102700,18153365200,27400,27400,27400,27350,2447
|
|
20231124,102600,18086317900,27350,27450,27450,27300,2469
|
|
20231124,102500,18018792150,27450,27400,27550,27400,6177
|
|
20231124,102400,17849120050,27400,27250,27400,27200,3980
|
|
20231124,102300,17740496200,27250,27300,27350,27250,933
|
|
20231124,102200,17715033500,27300,27200,27300,27200,1516
|
|
20231124,102100,17673698100,27250,27300,27350,27100,8130
|
|
20231124,102000,17452414550,27300,27500,27500,27250,9475
|
|
20231124,101900,17192661750,27450,27200,27450,27200,12398
|
|
20231124,101800,16853657750,27200,27300,27300,27200,3509
|
|
20231124,101700,16758070550,27300,27350,27400,27300,1612
|
|
20231124,101600,16714030950,27350,27350,27400,27300,3538
|
|
20231124,101500,16617249150,27350,27300,27400,27200,11088
|
|
20231124,101400,16314775200,27300,27400,27500,27300,8145
|
|
20231124,101300,16091712300,27400,27450,27500,27350,9884
|
|
20231124,101200,15820779150,27450,27450,27550,27450,8456
|
|
20231124,101100,15588214350,27500,27500,27650,27450,11591
|
|
20231124,101000,15269261650,27500,27650,27650,27450,16234
|
|
20231124,100900,14822378850,27650,27800,27850,27600,13806
|
|
20231124,100800,14440197150,27850,27850,27950,27700,41329
|
|
20231124,100700,13289630100,27850,27550,27850,27500,45310
|
|
20231124,100600,12034882750,27600,27350,27600,27300,46724
|
|
20231124,100500,10751879450,27350,27200,27400,27200,22086
|
|
20231124,100400,10149183000,27200,27100,27200,27100,2370
|
|
20231124,100300,10084788450,27100,27150,27200,27100,1768
|
|
20231124,100200,10036807850,27100,27100,27200,27050,5519
|
|
20231124,100100,9887042900,27050,27050,27100,27000,7425
|
|
20231124,100000,9686187050,27100,27250,27250,27050,7544
|
|
20231124,095900,9481420500,27250,27050,27350,27050,29962
|
|
20231124,095800,8666184200,27100,27100,27150,27050,11396
|
|
20231124,095700,8357381750,27100,26850,27100,26850,53309
|
|
20231124,095600,6917854100,26850,26850,26900,26800,3418
|
|
20231124,095500,6825965300,26850,26900,26900,26800,4050
|
|
20231124,095400,6717184050,26900,26900,26950,26900,4897
|
|
20231124,095300,6585380400,26900,26900,26950,26900,10069
|
|
20231124,095200,6314370550,26900,26850,26900,26850,13826
|
|
20231124,095100,5942869650,26850,26700,26850,26650,15092
|
|
20231124,095000,5539038650,26750,26600,26750,26550,8537
|
|
20231124,094900,5311119000,26550,26550,26600,26550,1594
|
|
20231124,094800,5268744250,26550,26500,26550,26500,659
|
|
20231124,094700,5251249200,26500,26500,26550,26450,683
|
|
20231124,094600,5233141250,26500,26550,26550,26450,2538
|
|
20231124,094500,5165953450,26550,26450,26550,26450,1260
|
|
20231124,094400,5132566600,26450,26450,26500,26400,1651
|
|
20231124,094300,5088905200,26400,26500,26500,26400,2995
|
|
20231124,094200,5009637550,26500,26500,26550,26500,1720
|
|
20231124,094100,4964043700,26550,26550,26600,26450,4899
|
|
20231124,094000,4834137550,26600,26650,26700,26600,4524
|
|
20231124,093900,4713666550,26600,26700,26750,26600,3047
|
|
20231124,093800,4632511200,26700,26750,26750,26700,1767
|
|
20231124,093700,4585309950,26700,26700,26800,26700,3443
|
|
20231124,093600,4493252450,26750,26750,26800,26650,6613
|
|
20231124,093500,4316538200,26750,26850,26900,26700,7521
|
|
20231124,093400,4114871050,26900,26850,26950,26850,8031
|
|
20231124,093300,3898832650,26850,26900,26950,26850,9768
|
|
20231124,093200,3636081800,26900,26900,26950,26800,9217
|
|
20231124,093100,3388172450,26900,26650,26900,26650,36073
|
|
20231124,093000,2421769050,26650,26650,26650,26550,3940
|
|
20231124,092900,2316905700,26650,26500,26650,26500,4186
|
|
20231124,092800,2205652250,26500,26450,26500,26400,2836
|
|
20231124,092700,2130580350,26450,26400,26500,26400,649
|
|
20231124,092600,2113401900,26500,26500,26500,26400,2686
|
|
20231124,092500,2042306650,26500,26500,26550,26350,5579
|
|
20231124,092400,1894716300,26500,26500,26550,26450,6021
|
|
20231124,092300,1735165850,26500,26450,26500,26350,5922
|
|
20231124,092200,1578644050,26450,26350,26450,26350,5848
|
|
20231124,092100,1424288000,26300,26300,26350,26300,2278
|
|
20231124,092000,1364350800,26300,26300,26400,26300,4810
|
|
20231124,091900,1237684350,26300,26350,26350,26250,4324
|
|
20231124,091800,1123917400,26350,26300,26400,26300,8475
|
|
20231124,091700,900364150,26250,26250,26300,26200,1658
|
|
20231124,091600,856865250,26250,26200,26300,26200,1280
|
|
20231124,091500,823250050,26200,26200,26250,26150,696
|
|
20231124,091400,805021700,26250,26200,26400,26150,2622
|
|
20231124,091300,736116900,26150,26000,26150,26000,1314
|
|
20231124,091200,701835550,25950,25950,25950,25900,333
|
|
20231124,091100,693195500,25950,25700,25950,25700,2630
|
|
20231124,091000,625319200,25700,25800,25800,25700,1343
|
|
20231124,090900,590733450,25800,25850,25850,25750,1504
|
|
20231124,090800,551932900,25900,25850,25950,25800,268
|
|
20231124,090700,544990000,25850,25900,26000,25850,1268
|
|
20231124,090600,512192300,25900,26050,26050,25800,3053
|
|
20231124,090500,433100900,26050,26050,26100,26050,1189
|
|
20231124,090400,402096850,26050,25900,26100,25900,1098
|
|
20231124,090300,373514500,25950,26000,26050,25900,3011
|
|
20231124,090200,295321550,26050,25900,26050,25800,2538
|
|
20231124,090100,229502150,25950,25850,26050,25850,5673
|
|
20231124,090000,82058250,25800,25700,25800,25700,3191
|