755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,213200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,213100,5196297200,32700,32700,32700,32700,0
|
|
20241125,213000,5196297200,32700,32700,32700,32700,0
|
|
20241125,212900,5196297200,32700,32700,32700,32700,0
|
|
20241125,212800,5196297200,32700,32700,32700,32700,0
|
|
20241125,212700,5196297200,32700,32700,32700,32700,0
|
|
20241125,212600,5196297200,32700,32700,32700,32700,0
|
|
20241125,212500,5196297200,32700,32700,32700,32700,0
|
|
20241125,212400,5196297200,32700,32700,32700,32700,0
|
|
20241125,212300,5196297200,32700,32700,32700,32700,0
|
|
20241125,212200,5196297200,32700,32700,32700,32700,0
|
|
20241125,212100,5196297200,32700,32700,32700,32700,0
|
|
20241125,212000,5196297200,32700,32700,32700,32700,0
|
|
20241125,211900,5196297200,32700,32700,32700,32700,0
|
|
20241125,211800,5196297200,32700,32700,32700,32700,0
|
|
20241125,211700,5196297200,32700,32700,32700,32700,0
|
|
20241125,211600,5196297200,32700,32700,32700,32700,0
|
|
20241125,211500,5196297200,32700,32700,32700,32700,0
|
|
20241125,211400,5196297200,32700,32700,32700,32700,0
|
|
20241125,211300,5196297200,32700,32700,32700,32700,0
|
|
20241125,211200,5196297200,32700,32700,32700,32700,0
|
|
20241125,211100,5196297200,32700,32700,32700,32700,0
|
|
20241125,211000,5196297200,32700,32700,32700,32700,0
|
|
20241125,210900,5196297200,32700,32700,32700,32700,0
|
|
20241125,210800,5196297200,32700,32700,32700,32700,0
|
|
20241125,210700,5196297200,32700,32700,32700,32700,0
|
|
20241125,210600,5196297200,32700,32700,32700,32700,0
|
|
20241125,210500,5196297200,32700,32700,32700,32700,0
|
|
20241125,210400,5196297200,32700,32700,32700,32700,0
|
|
20241125,210300,5196297200,32700,32700,32700,32700,0
|
|
20241125,210200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,210100,5196297200,32700,32700,32700,32700,0
|
|
20241125,210000,5196297200,32700,32700,32700,32700,0
|
|
20241125,205900,5196297200,32700,32700,32700,32700,0
|
|
20241125,205800,5196297200,32700,32700,32700,32700,0
|
|
20241125,205700,5196297200,32700,32700,32700,32700,0
|
|
20241125,205600,5196297200,32700,32700,32700,32700,0
|
|
20241125,205500,5196297200,32700,32700,32700,32700,0
|
|
20241125,205400,5196297200,32700,32700,32700,32700,0
|
|
20241125,205300,5196297200,32700,32700,32700,32700,0
|
|
20241125,205200,5196297200,32700,32700,32700,32700,0
|
|
20241125,205100,5196297200,32700,32700,32700,32700,0
|
|
20241125,205000,5196297200,32700,32700,32700,32700,0
|
|
20241125,204900,5196297200,32700,32700,32700,32700,0
|
|
20241125,204800,5196297200,32700,32700,32700,32700,0
|
|
20241125,204700,5196297200,32700,32700,32700,32700,0
|
|
20241125,204600,5196297200,32700,32700,32700,32700,0
|
|
20241125,204500,5196297200,32700,32700,32700,32700,0
|
|
20241125,204400,5196297200,32700,32700,32700,32700,0
|
|
20241125,204300,5196297200,32700,32700,32700,32700,0
|
|
20241125,204200,5196297200,32700,32700,32700,32700,0
|
|
20241125,204100,5196297200,32700,32700,32700,32700,0
|
|
20241125,204000,5196297200,32700,32700,32700,32700,0
|
|
20241125,203900,5196297200,32700,32700,32700,32700,0
|
|
20241125,203800,5196297200,32700,32700,32700,32700,0
|
|
20241125,203700,5196297200,32700,32700,32700,32700,0
|
|
20241125,203600,5196297200,32700,32700,32700,32700,0
|
|
20241125,203500,5196297200,32700,32700,32700,32700,0
|
|
20241125,203400,5196297200,32700,32700,32700,32700,0
|
|
20241125,203300,5196297200,32700,32700,32700,32700,0
|
|
20241125,203200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,203100,5196297200,32700,32700,32700,32700,0
|
|
20241125,203000,5196297200,32700,32700,32700,32700,0
|
|
20241125,202900,5196297200,32700,32700,32700,32700,0
|
|
20241125,202800,5196297200,32700,32700,32700,32700,0
|
|
20241125,202700,5196297200,32700,32700,32700,32700,0
|
|
20241125,202600,5196297200,32700,32700,32700,32700,0
|
|
20241125,202500,5196297200,32700,32700,32700,32700,0
|
|
20241125,202400,5196297200,32700,32700,32700,32700,0
|
|
20241125,202300,5196297200,32700,32700,32700,32700,0
|
|
20241125,202200,5196297200,32700,32700,32700,32700,0
|
|
20241125,202100,5196297200,32700,32700,32700,32700,0
|
|
20241125,202000,5196297200,32700,32700,32700,32700,0
|
|
20241125,201900,5196297200,32700,32700,32700,32700,0
|
|
20241125,201800,5196297200,32700,32700,32700,32700,0
|
|
20241125,201700,5196297200,32700,32700,32700,32700,0
|
|
20241125,201600,5196297200,32700,32700,32700,32700,0
|
|
20241125,201500,5196297200,32700,32700,32700,32700,0
|
|
20241125,201400,5196297200,32700,32700,32700,32700,0
|
|
20241125,201300,5196297200,32700,32700,32700,32700,0
|
|
20241125,201200,5196297200,32700,32700,32700,32700,0
|
|
20241125,201100,5196297200,32700,32700,32700,32700,0
|
|
20241125,201000,5196297200,32700,32700,32700,32700,0
|
|
20241125,200900,5196297200,32700,32700,32700,32700,0
|
|
20241125,200800,5196297200,32700,32700,32700,32700,0
|
|
20241125,200700,5196297200,32700,32700,32700,32700,0
|
|
20241125,200600,5196297200,32700,32700,32700,32700,0
|
|
20241125,200500,5196297200,32700,32700,32700,32700,0
|
|
20241125,200400,5196297200,32700,32700,32700,32700,0
|
|
20241125,200300,5196297200,32700,32700,32700,32700,0
|
|
20241125,200200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,200100,5196297200,32700,32700,32700,32700,0
|
|
20241125,200000,5196297200,32700,32700,32700,32700,0
|
|
20241125,195900,5196297200,32700,32700,32700,32700,0
|
|
20241125,195800,5196297200,32700,32700,32700,32700,0
|
|
20241125,195700,5196297200,32700,32700,32700,32700,0
|
|
20241125,195600,5196297200,32700,32700,32700,32700,0
|
|
20241125,195500,5196297200,32700,32700,32700,32700,0
|
|
20241125,195400,5196297200,32700,32700,32700,32700,0
|
|
20241125,195300,5196297200,32700,32700,32700,32700,0
|
|
20241125,195200,5196297200,32700,32700,32700,32700,0
|
|
20241125,195100,5196297200,32700,32700,32700,32700,0
|
|
20241125,195000,5196297200,32700,32700,32700,32700,0
|
|
20241125,194900,5196297200,32700,32700,32700,32700,0
|
|
20241125,194800,5196297200,32700,32700,32700,32700,0
|
|
20241125,194700,5196297200,32700,32700,32700,32700,0
|
|
20241125,194600,5196297200,32700,32700,32700,32700,0
|
|
20241125,194500,5196297200,32700,32700,32700,32700,0
|
|
20241125,194400,5196297200,32700,32700,32700,32700,0
|
|
20241125,194300,5196297200,32700,32700,32700,32700,0
|
|
20241125,194200,5196297200,32700,32700,32700,32700,0
|
|
20241125,194100,5196297200,32700,32700,32700,32700,0
|
|
20241125,194000,5196297200,32700,32700,32700,32700,0
|
|
20241125,193900,5196297200,32700,32700,32700,32700,0
|
|
20241125,193800,5196297200,32700,32700,32700,32700,0
|
|
20241125,193700,5196297200,32700,32700,32700,32700,0
|
|
20241125,193600,5196297200,32700,32700,32700,32700,0
|
|
20241125,193500,5196297200,32700,32700,32700,32700,0
|
|
20241125,193400,5196297200,32700,32700,32700,32700,0
|
|
20241125,193300,5196297200,32700,32700,32700,32700,0
|
|
20241125,193200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,193100,5196297200,32700,32700,32700,32700,0
|
|
20241125,193000,5196297200,32700,32700,32700,32700,0
|
|
20241125,192900,5196297200,32700,32700,32700,32700,0
|
|
20241125,192800,5196297200,32700,32700,32700,32700,0
|
|
20241125,192700,5196297200,32700,32700,32700,32700,0
|
|
20241125,192600,5196297200,32700,32700,32700,32700,0
|
|
20241125,192500,5196297200,32700,32700,32700,32700,0
|
|
20241125,192400,5196297200,32700,32700,32700,32700,0
|
|
20241125,192300,5196297200,32700,32700,32700,32700,0
|
|
20241125,192200,5196297200,32700,32700,32700,32700,0
|
|
20241125,192100,5196297200,32700,32700,32700,32700,0
|
|
20241125,192000,5196297200,32700,32700,32700,32700,0
|
|
20241125,191900,5196297200,32700,32700,32700,32700,0
|
|
20241125,191800,5196297200,32700,32700,32700,32700,0
|
|
20241125,191700,5196297200,32700,32700,32700,32700,0
|
|
20241125,191600,5196297200,32700,32700,32700,32700,0
|
|
20241125,191500,5196297200,32700,32700,32700,32700,0
|
|
20241125,191400,5196297200,32700,32700,32700,32700,0
|
|
20241125,191300,5196297200,32700,32700,32700,32700,0
|
|
20241125,191200,5196297200,32700,32700,32700,32700,0
|
|
20241125,191100,5196297200,32700,32700,32700,32700,0
|
|
20241125,191000,5196297200,32700,32700,32700,32700,0
|
|
20241125,190900,5196297200,32700,32700,32700,32700,0
|
|
20241125,190800,5196297200,32700,32700,32700,32700,0
|
|
20241125,190700,5196297200,32700,32700,32700,32700,0
|
|
20241125,190600,5196297200,32700,32700,32700,32700,0
|
|
20241125,190500,5196297200,32700,32700,32700,32700,0
|
|
20241125,190400,5196297200,32700,32700,32700,32700,0
|
|
20241125,190300,5196297200,32700,32700,32700,32700,0
|
|
20241125,190200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,190100,5196297200,32700,32700,32700,32700,0
|
|
20241125,190000,5196297200,32700,32700,32700,32700,0
|
|
20241125,185900,5196297200,32700,32700,32700,32700,0
|
|
20241125,185800,5196297200,32700,32700,32700,32700,0
|
|
20241125,185700,5196297200,32700,32700,32700,32700,0
|
|
20241125,185600,5196297200,32700,32700,32700,32700,0
|
|
20241125,185500,5196297200,32700,32700,32700,32700,0
|
|
20241125,185400,5196297200,32700,32700,32700,32700,0
|
|
20241125,185300,5196297200,32700,32700,32700,32700,0
|
|
20241125,185200,5196297200,32700,32700,32700,32700,0
|
|
20241125,185100,5196297200,32700,32700,32700,32700,0
|
|
20241125,185000,5196297200,32700,32700,32700,32700,0
|
|
20241125,184900,5196297200,32700,32700,32700,32700,0
|
|
20241125,184800,5196297200,32700,32700,32700,32700,0
|
|
20241125,184700,5196297200,32700,32700,32700,32700,0
|
|
20241125,184600,5196297200,32700,32700,32700,32700,0
|
|
20241125,184500,5196297200,32700,32700,32700,32700,0
|
|
20241125,184400,5196297200,32700,32700,32700,32700,0
|
|
20241125,184300,5196297200,32700,32700,32700,32700,0
|
|
20241125,184200,5196297200,32700,32700,32700,32700,0
|
|
20241125,184100,5196297200,32700,32700,32700,32700,0
|
|
20241125,184000,5196297200,32700,32700,32700,32700,0
|
|
20241125,183900,5196297200,32700,32700,32700,32700,0
|
|
20241125,183800,5196297200,32700,32700,32700,32700,0
|
|
20241125,183700,5196297200,32700,32700,32700,32700,0
|
|
20241125,183600,5196297200,32700,32700,32700,32700,0
|
|
20241125,183500,5196297200,32700,32700,32700,32700,0
|
|
20241125,183400,5196297200,32700,32700,32700,32700,0
|
|
20241125,183300,5196297200,32700,32700,32700,32700,0
|
|
20241125,183200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,183100,5196297200,32700,32700,32700,32700,0
|
|
20241125,183000,5196297200,32700,32700,32700,32700,0
|
|
20241125,182900,5196297200,32700,32700,32700,32700,0
|
|
20241125,182800,5196297200,32700,32700,32700,32700,0
|
|
20241125,182700,5196297200,32700,32700,32700,32700,0
|
|
20241125,182600,5196297200,32700,32700,32700,32700,0
|
|
20241125,182500,5196297200,32700,32700,32700,32700,0
|
|
20241125,182400,5196297200,32700,32700,32700,32700,0
|
|
20241125,182300,5196297200,32700,32700,32700,32700,0
|
|
20241125,182200,5196297200,32700,32700,32700,32700,0
|
|
20241125,182100,5196297200,32700,32700,32700,32700,0
|
|
20241125,182000,5196297200,32700,32700,32700,32700,0
|
|
20241125,181900,5196297200,32700,32700,32700,32700,0
|
|
20241125,181800,5196297200,32700,32700,32700,32700,0
|
|
20241125,181700,5196297200,32700,32700,32700,32700,0
|
|
20241125,181600,5196297200,32700,32700,32700,32700,0
|
|
20241125,181500,5196297200,32700,32700,32700,32700,0
|
|
20241125,181400,5196297200,32700,32700,32700,32700,0
|
|
20241125,181300,5196297200,32700,32700,32700,32700,0
|
|
20241125,181200,5196297200,32700,32700,32700,32700,0
|
|
20241125,181100,5196297200,32700,32700,32700,32700,0
|
|
20241125,181000,5196297200,32700,32700,32700,32700,0
|
|
20241125,180900,5196297200,32700,32700,32700,32700,0
|
|
20241125,180800,5196297200,32700,32700,32700,32700,0
|
|
20241125,180700,5196297200,32700,32700,32700,32700,0
|
|
20241125,180600,5196297200,32700,32700,32700,32700,0
|
|
20241125,180500,5196297200,32700,32700,32700,32700,0
|
|
20241125,180400,5196297200,32700,32700,32700,32700,0
|
|
20241125,180300,5196297200,32700,32700,32700,32700,0
|
|
20241125,180200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,180100,5196297200,32700,32700,32700,32700,0
|
|
20241125,180000,5196297200,32700,32700,32700,32700,0
|
|
20241125,175900,5196297200,32700,32700,32700,32700,0
|
|
20241125,175800,5196297200,32700,32700,32700,32700,0
|
|
20241125,175700,5196297200,32700,32700,32700,32700,0
|
|
20241125,175600,5196297200,32700,32700,32700,32700,0
|
|
20241125,175500,5196297200,32700,32700,32700,32700,0
|
|
20241125,175400,5196297200,32700,32700,32700,32700,0
|
|
20241125,175300,5196297200,32700,32700,32700,32700,0
|
|
20241125,175200,5196297200,32700,32700,32700,32700,0
|
|
20241125,175100,5196297200,32700,32700,32700,32700,0
|
|
20241125,175000,5196297200,32700,32700,32700,32700,0
|
|
20241125,174900,5196297200,32700,32700,32700,32700,0
|
|
20241125,174800,5196297200,32700,32700,32700,32700,0
|
|
20241125,174700,5196297200,32700,32700,32700,32700,0
|
|
20241125,174600,5196297200,32700,32700,32700,32700,0
|
|
20241125,174500,5196297200,32700,32700,32700,32700,0
|
|
20241125,174400,5196297200,32700,32700,32700,32700,0
|
|
20241125,174300,5196297200,32700,32700,32700,32700,0
|
|
20241125,174200,5196297200,32700,32700,32700,32700,0
|
|
20241125,174100,5196297200,32700,32700,32700,32700,0
|
|
20241125,174000,5196297200,32700,32700,32700,32700,0
|
|
20241125,173900,5196297200,32700,32700,32700,32700,0
|
|
20241125,173800,5196297200,32700,32700,32700,32700,0
|
|
20241125,173700,5196297200,32700,32700,32700,32700,0
|
|
20241125,173600,5196297200,32700,32700,32700,32700,0
|
|
20241125,173500,5196297200,32700,32700,32700,32700,0
|
|
20241125,173400,5196297200,32700,32700,32700,32700,0
|
|
20241125,173300,5196297200,32700,32700,32700,32700,0
|
|
20241125,173200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,173100,5196297200,32700,32700,32700,32700,0
|
|
20241125,173000,5196297200,32700,32700,32700,32700,0
|
|
20241125,172900,5196297200,32700,32700,32700,32700,0
|
|
20241125,172800,5196297200,32700,32700,32700,32700,0
|
|
20241125,172700,5196297200,32700,32700,32700,32700,0
|
|
20241125,172600,5196297200,32700,32700,32700,32700,0
|
|
20241125,172500,5196297200,32700,32700,32700,32700,0
|
|
20241125,172400,5196297200,32700,32700,32700,32700,0
|
|
20241125,172300,5196297200,32700,32700,32700,32700,0
|
|
20241125,172200,5196297200,32700,32700,32700,32700,0
|
|
20241125,172100,5196297200,32700,32700,32700,32700,0
|
|
20241125,172000,5196297200,32700,32700,32700,32700,0
|
|
20241125,171900,5196297200,32700,32700,32700,32700,0
|
|
20241125,171800,5196297200,32700,32700,32700,32700,0
|
|
20241125,171700,5196297200,32700,32700,32700,32700,0
|
|
20241125,171600,5196297200,32700,32700,32700,32700,0
|
|
20241125,171500,5196297200,32700,32700,32700,32700,0
|
|
20241125,171400,5196297200,32700,32700,32700,32700,0
|
|
20241125,171300,5196297200,32700,32700,32700,32700,0
|
|
20241125,171200,5196297200,32700,32700,32700,32700,0
|
|
20241125,171100,5196297200,32700,32700,32700,32700,0
|
|
20241125,171000,5196297200,32700,32700,32700,32700,0
|
|
20241125,170900,5196297200,32700,32700,32700,32700,0
|
|
20241125,170800,5196297200,32700,32700,32700,32700,0
|
|
20241125,170700,5196297200,32700,32700,32700,32700,0
|
|
20241125,170600,5196297200,32700,32700,32700,32700,0
|
|
20241125,170500,5196297200,32700,32700,32700,32700,0
|
|
20241125,170400,5196297200,32700,32700,32700,32700,0
|
|
20241125,170300,5196297200,32700,32700,32700,32700,0
|
|
20241125,170200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,170100,5196297200,32700,32700,32700,32700,0
|
|
20241125,170000,5196297200,32700,32700,32700,32700,0
|
|
20241125,165900,5196297200,32700,32700,32700,32700,0
|
|
20241125,165800,5196297200,32700,32700,32700,32700,0
|
|
20241125,165700,5196297200,32700,32700,32700,32700,0
|
|
20241125,165600,5196297200,32700,32700,32700,32700,0
|
|
20241125,165500,5196297200,32700,32700,32700,32700,0
|
|
20241125,165400,5196297200,32700,32700,32700,32700,0
|
|
20241125,165300,5196297200,32700,32700,32700,32700,0
|
|
20241125,165200,5196297200,32700,32700,32700,32700,0
|
|
20241125,165100,5196297200,32700,32700,32700,32700,0
|
|
20241125,165000,5196297200,32700,32700,32700,32700,0
|
|
20241125,164900,5196297200,32700,32700,32700,32700,0
|
|
20241125,164800,5196297200,32700,32700,32700,32700,0
|
|
20241125,164700,5196297200,32700,32700,32700,32700,0
|
|
20241125,164600,5196297200,32700,32700,32700,32700,0
|
|
20241125,164500,5196297200,32700,32700,32700,32700,0
|
|
20241125,164400,5196297200,32700,32700,32700,32700,0
|
|
20241125,164300,5196297200,32700,32700,32700,32700,0
|
|
20241125,164200,5196297200,32700,32700,32700,32700,0
|
|
20241125,164100,5196297200,32700,32700,32700,32700,0
|
|
20241125,164000,5196297200,32700,32700,32700,32700,0
|
|
20241125,163900,5196297200,32700,32700,32700,32700,0
|
|
20241125,163800,5196297200,32700,32700,32700,32700,0
|
|
20241125,163700,5196297200,32700,32700,32700,32700,0
|
|
20241125,163600,5196297200,32700,32700,32700,32700,0
|
|
20241125,163500,5196297200,32700,32700,32700,32700,0
|
|
20241125,163400,5196297200,32700,32700,32700,32700,0
|
|
20241125,163300,5196297200,32700,32700,32700,32700,0
|
|
20241125,163200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,163100,5196297200,32700,32700,32700,32700,0
|
|
20241125,163000,5196297200,32700,32700,32700,32700,0
|
|
20241125,162900,5196297200,32700,32700,32700,32700,0
|
|
20241125,162800,5196297200,32700,32700,32700,32700,0
|
|
20241125,162700,5196297200,32700,32700,32700,32700,0
|
|
20241125,162600,5196297200,32700,32700,32700,32700,0
|
|
20241125,162500,5196297200,32700,32700,32700,32700,0
|
|
20241125,162400,5196297200,32700,32700,32700,32700,0
|
|
20241125,162300,5196297200,32700,32700,32700,32700,0
|
|
20241125,162200,5196297200,32700,32700,32700,32700,0
|
|
20241125,162100,5196297200,32700,32700,32700,32700,0
|
|
20241125,162000,5196297200,32700,32700,32700,32700,0
|
|
20241125,161900,5196297200,32700,32700,32700,32700,0
|
|
20241125,161800,5196297200,32700,32700,32700,32700,0
|
|
20241125,161700,5196297200,32700,32700,32700,32700,0
|
|
20241125,161600,5196297200,32700,32700,32700,32700,0
|
|
20241125,161500,5196297200,32700,32700,32700,32700,0
|
|
20241125,161400,5196297200,32700,32700,32700,32700,0
|
|
20241125,161300,5196297200,32700,32700,32700,32700,0
|
|
20241125,161200,5196297200,32700,32700,32700,32700,0
|
|
20241125,161100,5196297200,32700,32700,32700,32700,0
|
|
20241125,161000,5196297200,32700,32700,32700,32700,0
|
|
20241125,160900,5196297200,32700,32700,32700,32700,0
|
|
20241125,160800,5196297200,32700,32700,32700,32700,0
|
|
20241125,160700,5196297200,32700,32700,32700,32700,0
|
|
20241125,160600,5196297200,32700,32700,32700,32700,0
|
|
20241125,160500,5196297200,32700,32700,32700,32700,0
|
|
20241125,160400,5196297200,32700,32700,32700,32700,0
|
|
20241125,160300,5196297200,32700,32700,32700,32700,0
|
|
20241125,160200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,160100,5196297200,32700,32700,32700,32700,0
|
|
20241125,160000,5196297200,32700,32700,32700,32700,0
|
|
20241125,155900,5196297200,32700,32700,32700,32700,0
|
|
20241125,155800,5196297200,32700,32700,32700,32700,0
|
|
20241125,155700,5196297200,32700,32700,32700,32700,0
|
|
20241125,155600,5196297200,32700,32700,32700,32700,0
|
|
20241125,155500,5196297200,32700,32700,32700,32700,0
|
|
20241125,155400,5196297200,32700,32700,32700,32700,0
|
|
20241125,155300,5196297200,32700,32700,32700,32700,0
|
|
20241125,155200,5196297200,32700,32700,32700,32700,0
|
|
20241125,155100,5196297200,32700,32700,32700,32700,0
|
|
20241125,155000,5196297200,32700,32700,32700,32700,0
|
|
20241125,154900,5196297200,32700,32700,32700,32700,0
|
|
20241125,154800,5196297200,32700,32700,32700,32700,0
|
|
20241125,154700,5196297200,32700,32700,32700,32700,0
|
|
20241125,154600,5196297200,32700,32700,32700,32700,0
|
|
20241125,154500,5196297200,32700,32700,32700,32700,0
|
|
20241125,154400,5196297200,32700,32700,32700,32700,0
|
|
20241125,154300,5196297200,32700,32700,32700,32700,0
|
|
20241125,154200,5196297200,32700,32700,32700,32700,0
|
|
20241125,154100,5196297200,32700,32700,32700,32700,0
|
|
20241125,154000,5196297200,32700,32700,32700,32700,0
|
|
20241125,153900,5196297200,32700,32700,32700,32700,0
|
|
20241125,153800,5196297200,32700,32700,32700,32700,0
|
|
20241125,153700,5196297200,32700,32700,32700,32700,0
|
|
20241125,153600,5196297200,32700,32700,32700,32700,0
|
|
20241125,153500,5196297200,32700,32700,32700,32700,0
|
|
20241125,153400,5196297200,32700,32700,32700,32700,0
|
|
20241125,153300,5196297200,32700,32700,32700,32700,0
|
|
20241125,153200,5196297200,32700,32700,32700,32700,23737
|
|
20241125,153100,5196297200,32700,32700,32700,32700,0
|
|
20241125,153000,5196297200,32700,32700,32700,32700,23737
|
|
20241125,152900,4420097300,32550,32550,32550,32550,0
|
|
20241125,152800,4420097300,32550,32550,32550,32550,0
|
|
20241125,152700,4420097300,32550,32550,32550,32550,0
|
|
20241125,152600,4420097300,32550,32550,32550,32550,0
|
|
20241125,152500,4420097300,32550,32550,32550,32550,0
|
|
20241125,152400,4420097300,32550,32550,32550,32550,0
|
|
20241125,152300,4420097300,32550,32550,32550,32550,0
|
|
20241125,152200,4420097300,32550,32550,32550,32550,0
|
|
20241125,152100,4420097300,32550,32550,32550,32550,0
|
|
20241125,152000,4420097300,32550,32550,32550,32550,0
|
|
20241125,151900,4420097300,32550,32650,32650,32500,812
|
|
20241125,151800,4393623100,32650,32650,32650,32550,340
|
|
20241125,151700,4382526300,32650,32600,32650,32550,543
|
|
20241125,151600,4364831250,32600,32600,32650,32550,531
|
|
20241125,151500,4347514550,32600,32600,32650,32550,1236
|
|
20241125,151400,4307201200,32650,32600,32650,32550,750
|
|
20241125,151300,4282730800,32600,32600,32650,32550,886
|
|
20241125,151200,4253862150,32600,32550,32600,32550,1096
|
|
20241125,151100,4218152400,32600,32600,32600,32550,240
|
|
20241125,151000,4210329850,32600,32600,32650,32550,6035
|
|
20241125,150900,4013573600,32600,32550,32600,32550,619
|
|
20241125,150800,3993417950,32500,32550,32550,32500,1297
|
|
20241125,150700,3951221150,32550,32550,32550,32500,477
|
|
20241125,150600,3935695900,32550,32500,32550,32500,1381
|
|
20241125,150500,3890764200,32550,32550,32550,32500,752
|
|
20241125,150400,3866311350,32550,32500,32550,32450,384
|
|
20241125,150300,3853830900,32500,32550,32550,32450,287
|
|
20241125,150200,3844503700,32500,32450,32550,32450,602
|
|
20241125,150100,3824937400,32450,32450,32500,32450,744
|
|
20241125,150000,3800773050,32500,32500,32500,32450,1013
|
|
20241125,145900,3767880650,32500,32450,32500,32450,305
|
|
20241125,145800,3757969700,32500,32500,32550,32450,937
|
|
20241125,145700,3727535500,32550,32550,32550,32450,127
|
|
20241125,145600,3723408950,32550,32550,32550,32500,475
|
|
20241125,145500,3707968100,32550,32550,32550,32450,469
|
|
20241125,145400,3692718150,32500,32600,32600,32500,209
|
|
20241125,145300,3685920850,32600,32600,32600,32500,321
|
|
20241125,145200,3675472100,32600,32600,32600,32500,389
|
|
20241125,145100,3662813750,32600,32550,32600,32500,500
|
|
20241125,145000,3646539600,32550,32450,32600,32450,8139
|
|
20241125,144900,3381678200,32450,32500,32500,32450,72
|
|
20241125,144800,3379339350,32500,32450,32500,32450,853
|
|
20241125,144700,3351652750,32500,32450,32500,32450,103
|
|
20241125,144600,3348308800,32500,32500,32500,32450,163
|
|
20241125,144500,3343017650,32450,32400,32500,32400,130
|
|
20241125,144400,3338797800,32400,32400,32500,32350,2672
|
|
20241125,144300,3252090550,32400,32450,32450,32400,143
|
|
20241125,144200,3247455550,32450,32450,32450,32400,245
|
|
20241125,144100,3239514700,32400,32400,32450,32400,320
|
|
20241125,144000,3229143750,32450,32400,32450,32400,349
|
|
20241125,143900,3217828000,32450,32450,32450,32400,103
|
|
20241125,143800,3214488800,32400,32400,32450,32400,232
|
|
20241125,143700,3206970350,32400,32400,32450,32400,206
|
|
20241125,143600,3200290800,32450,32450,32450,32400,254
|
|
20241125,143500,3192058600,32400,32450,32450,32400,259
|
|
20241125,143400,3183659300,32400,32400,32450,32400,432
|
|
20241125,143300,3169651650,32400,32450,32450,32400,145
|
|
20241125,143200,3164952850,32450,32450,32450,32400,239
|
|
20241125,143100,3157206800,32450,32400,32450,32400,364
|
|
20241125,143000,3145410850,32450,32450,32450,32400,387
|
|
20241125,142900,3132868300,32450,32450,32450,32400,526
|
|
20241125,142800,3115809350,32450,32450,32450,32400,397
|
|
20241125,142700,3102935300,32450,32400,32450,32400,340
|
|
20241125,142600,3091907950,32400,32450,32450,32400,354
|
|
20241125,142500,3080433500,32400,32400,32450,32400,145
|
|
20241125,142400,3075733400,32450,32400,32450,32400,568
|
|
20241125,142300,3057310850,32400,32400,32450,32400,145
|
|
20241125,142200,3052611650,32450,32450,32450,32400,463
|
|
20241125,142100,3037597300,32450,32450,32450,32400,138
|
|
20241125,142000,3033124450,32450,32400,32450,32400,426
|
|
20241125,141900,3019310400,32450,32400,32450,32400,125
|
|
20241125,141800,3015259050,32450,32450,32450,32350,315
|
|
20241125,141700,3005051150,32450,32400,32450,32400,409
|
|
20241125,141600,2991789800,32400,32350,32450,32350,280
|
|
20241125,141500,2982725850,32400,32400,32400,32350,133
|
|
20241125,141400,2978421450,32400,32350,32450,32350,107
|
|
20241125,141300,2974956200,32400,32400,32450,32350,67
|
|
20241125,141200,2972784900,32400,32450,32450,32350,180
|
|
20241125,141100,2966956350,32400,32450,32450,32350,82
|
|
20241125,141000,2964298800,32450,32350,32450,32350,163
|
|
20241125,140900,2959021250,32400,32450,32450,32350,66
|
|
20241125,140800,2956882550,32350,32400,32450,32350,130
|
|
20241125,140700,2952674800,32450,32350,32450,32350,55
|
|
20241125,140600,2950892750,32400,32400,32450,32400,362
|
|
20241125,140500,2939161750,32450,32400,32450,32350,165
|
|
20241125,140400,2933814600,32400,32400,32450,32350,135
|
|
20241125,140300,2929441750,32450,32450,32450,32400,33
|
|
20241125,140200,2928371100,32450,32400,32450,32350,213
|
|
20241125,140100,2921473600,32400,32400,32450,32400,1117
|
|
20241125,140000,2885280200,32400,32350,32400,32350,145
|
|
20241125,135900,2880587800,32350,32350,32400,32350,33
|
|
20241125,135800,2879519050,32400,32400,32400,32350,126
|
|
20241125,135700,2875441400,32350,32400,32400,32350,52
|
|
20241125,135600,2873757500,32400,32350,32400,32350,652
|
|
20241125,135500,2852656400,32350,32400,32400,32350,56
|
|
20241125,135400,2850843200,32400,32350,32400,32350,168
|
|
20241125,135300,2845405750,32400,32350,32400,32350,40
|
|
20241125,135200,2844110300,32400,32350,32450,32350,856
|
|
20241125,135100,2816378800,32400,32350,32400,32350,177
|
|
20241125,135000,2810644200,32400,32450,32450,32350,942
|
|
20241125,134900,2780125650,32450,32400,32450,32400,147
|
|
20241125,134800,2775359100,32450,32350,32450,32350,3260
|
|
20241125,134700,2669725300,32400,32350,32400,32350,44
|
|
20241125,134600,2668300300,32350,32350,32400,32350,125
|
|
20241125,134500,2664255300,32400,32350,32400,32350,32
|
|
20241125,134400,2663218950,32350,32400,32400,32350,162
|
|
20241125,134300,2657975150,32400,32400,32400,32350,453
|
|
20241125,134200,2643298950,32400,32350,32400,32350,493
|
|
20241125,134100,2627330600,32350,32400,32400,32350,113
|
|
20241125,134000,2623670300,32350,32300,32400,32300,395
|
|
20241125,133900,2610889200,32350,32200,32350,32200,833
|
|
20241125,133800,2583943750,32350,32300,32350,32150,4074
|
|
20241125,133700,2452520400,32300,32300,32350,32300,845
|
|
20241125,133600,2425222700,32250,32250,32300,32200,68
|
|
20241125,133500,2423028800,32200,32250,32300,32150,229
|
|
20241125,133400,2415651150,32250,32250,32300,32250,42
|
|
20241125,133300,2414296100,32250,32300,32300,32250,31
|
|
20241125,133200,2413295700,32250,32250,32300,32250,36
|
|
20241125,133100,2412133800,32300,32250,32300,32200,137
|
|
20241125,133000,2407712900,32300,32250,32300,32200,172
|
|
20241125,132900,2402165100,32250,32300,32300,32250,28
|
|
20241125,132800,2401261100,32300,32250,32300,32250,40
|
|
20241125,132700,2399970050,32300,32250,32300,32250,41
|
|
20241125,132600,2398646600,32300,32300,32350,32250,772
|
|
20241125,132500,2373709750,32350,32300,32350,32300,137
|
|
20241125,132400,2369282250,32350,32350,32350,32300,69
|
|
20241125,132300,2367050450,32300,32300,32350,32300,345
|
|
20241125,132200,2355904800,32350,32300,32350,32300,121
|
|
20241125,132100,2351994950,32300,32350,32350,32300,64
|
|
20241125,132000,2349925550,32350,32300,32350,32300,67
|
|
20241125,131900,2347760550,32350,32350,32350,32300,162
|
|
20241125,131800,2342522650,32350,32300,32350,32300,109
|
|
20241125,131700,2338997450,32300,32300,32350,32300,29
|
|
20241125,131600,2338059650,32300,32350,32350,32300,259
|
|
20241125,131500,2329686500,32300,32350,32350,32300,100
|
|
20241125,131400,2326455350,32350,32250,32350,32250,520
|
|
20241125,131300,2309655250,32300,32250,32300,32200,74
|
|
20241125,131200,2307268450,32250,32200,32250,32200,59
|
|
20241125,131100,2305366400,32250,32250,32250,32200,34
|
|
20241125,131000,2304270250,32250,32300,32300,32200,75
|
|
20241125,130900,2301849150,32250,32250,32300,32250,21
|
|
20241125,130800,2301171550,32300,32250,32300,32250,70
|
|
20241125,130700,2298912350,32300,32250,32300,32250,34
|
|
20241125,130600,2297814650,32300,32250,32300,32250,28
|
|
20241125,130500,2296910700,32300,32250,32300,32250,152
|
|
20241125,130400,2292002200,32300,32250,32300,32250,65
|
|
20241125,130300,2289904300,32250,32200,32300,32200,22
|
|
20241125,130200,2289194900,32300,32250,32300,32250,34
|
|
20241125,130100,2288097650,32300,32300,32350,32200,426
|
|
20241125,130000,2274334050,32200,32300,32350,32200,2442
|
|
20241125,125900,2195548350,32350,32300,32350,32250,405
|
|
20241125,125800,2182464950,32300,32150,32300,32150,579
|
|
20241125,125700,2163838300,32200,32150,32200,32150,65
|
|
20241125,125600,2161747300,32200,32200,32200,32150,45
|
|
20241125,125500,2160298600,32150,32200,32200,32150,25
|
|
20241125,125400,2159494400,32200,32200,32200,32150,57
|
|
20241125,125300,2157660150,32200,32150,32200,32150,58
|
|
20241125,125200,2155793300,32150,32150,32200,32150,95
|
|
20241125,125100,2152738150,32150,32200,32200,32150,31
|
|
20241125,125000,2151740200,32150,32150,32200,32150,40
|
|
20241125,124900,2150453150,32200,32200,32250,32150,214
|
|
20241125,124800,2143561450,32250,32200,32250,32200,147
|
|
20241125,124700,2138826150,32200,32250,32250,32200,49
|
|
20241125,124600,2137247000,32250,32300,32300,32200,672
|
|
20241125,124500,2115576050,32350,32300,32350,32250,50
|
|
20241125,124400,2113961500,32250,32300,32300,32250,41
|
|
20241125,124300,2112637950,32300,32250,32350,32250,122
|
|
20241125,124200,2108695550,32300,32250,32300,32250,137
|
|
20241125,124100,2104274950,32300,32300,32300,32250,607
|
|
20241125,124000,2084669100,32300,32250,32300,32250,26
|
|
20241125,123900,2083829850,32300,32250,32300,32250,49
|
|
20241125,123800,2082247750,32250,32250,32300,32250,14
|
|
20241125,123700,2081795950,32300,32250,32300,32250,51
|
|
20241125,123600,2080149650,32300,32250,32350,32250,60
|
|
20241125,123500,2078211900,32250,32300,32300,32250,89
|
|
20241125,123400,2075339000,32300,32250,32300,32250,43
|
|
20241125,123300,2073950700,32250,32300,32300,32250,62
|
|
20241125,123200,2071948850,32300,32300,32300,32250,38
|
|
20241125,123100,2070722250,32250,32250,32300,32250,45
|
|
20241125,123000,2069269600,32250,32300,32300,32250,44
|
|
20241125,122900,2067848800,32300,32250,32300,32250,29
|
|
20241125,122800,2066913150,32300,32300,32300,32250,39
|
|
20241125,122700,2065653850,32300,32350,32350,32300,51
|
|
20241125,122600,2064006250,32300,32300,32350,32250,246
|
|
20241125,122500,2056057600,32300,32350,32350,32300,16
|
|
20241125,122400,2055540350,32400,32400,32400,32250,269
|
|
20241125,122300,2046849750,32400,32400,32450,32350,52
|
|
20241125,122200,2045165450,32350,32300,32350,32300,68
|
|
20241125,122100,2042966050,32300,32350,32350,32300,40
|
|
20241125,122000,2041673050,32300,32350,32350,32300,61
|
|
20241125,121900,2039699950,32350,32300,32350,32300,109
|
|
20241125,121800,2036177750,32350,32350,32350,32300,21
|
|
20241125,121700,2035498600,32350,32300,32350,32300,234
|
|
20241125,121600,2027936900,32300,32350,32450,32300,117
|
|
20241125,121500,2024149550,32400,32400,32450,32350,87
|
|
20241125,121400,2021332400,32450,32450,32450,32400,30
|
|
20241125,121300,2020359050,32400,32400,32450,32350,197
|
|
20241125,121200,2013976250,32400,32450,32450,32400,564
|
|
20241125,121100,1995701150,32450,32450,32450,32350,1227
|
|
20241125,121000,1955945600,32400,32400,32450,32400,96
|
|
20241125,120900,1952831450,32400,32350,32450,32350,2299
|
|
20241125,120800,1878373300,32350,32350,32350,32300,43
|
|
20241125,120700,1876983200,32300,32350,32350,32300,40
|
|
20241125,120600,1875689850,32350,32300,32350,32300,48
|
|
20241125,120500,1874137350,32300,32350,32350,32300,41
|
|
20241125,120400,1872811800,32350,32350,32350,32300,178
|
|
20241125,120300,1867061050,32350,32300,32350,32300,218
|
|
20241125,120200,1860011100,32350,32300,32350,32300,98
|
|
20241125,120100,1856843350,32350,32350,32350,32300,781
|
|
20241125,120000,1831579200,32300,32350,32350,32300,139
|
|
20241125,115900,1827083350,32350,32350,32350,32300,42
|
|
20241125,115800,1825725150,32300,32300,32350,32300,93
|
|
20241125,115700,1822717400,32300,32300,32350,32300,1936
|
|
20241125,115600,1760183250,32300,32300,32300,32250,69
|
|
20241125,115500,1757955250,32300,32300,32300,32250,58
|
|
20241125,115400,1756082350,32300,32300,32300,32250,184
|
|
20241125,115300,1750147500,32250,32250,32300,32200,1648
|
|
20241125,115200,1696999200,32250,32250,32250,32200,431
|
|
20241125,115100,1683100100,32250,32250,32250,32200,74
|
|
20241125,115000,1680714650,32250,32250,32250,32200,68
|
|
20241125,114900,1678522100,32250,32250,32250,32200,62
|
|
20241125,114800,1676523500,32250,32200,32250,32200,69
|
|
20241125,114700,1674299400,32200,32250,32250,32200,163
|
|
20241125,114600,1669044000,32250,32250,32250,32200,75
|
|
20241125,114500,1666626050,32250,32200,32250,32200,49
|
|
20241125,114400,1665046700,32200,32250,32250,32200,62
|
|
20241125,114300,1663049350,32200,32250,32250,32200,37
|
|
20241125,114200,1661857200,32250,32200,32250,32200,75
|
|
20241125,114100,1659440600,32200,32250,32250,32200,155
|
|
20241125,114000,1654445150,32250,32200,32250,32200,49
|
|
20241125,113900,1652866200,32250,32250,32250,32200,42
|
|
20241125,113800,1651512900,32200,32200,32250,32200,93
|
|
20241125,113700,1648517400,32200,32200,32250,32200,370
|
|
20241125,113600,1636601600,32200,32250,32250,32200,46
|
|
20241125,113500,1635119350,32200,32200,32250,32200,51
|
|
20241125,113400,1633475950,32250,32250,32250,32200,68
|
|
20241125,113300,1631283950,32200,32200,32250,32200,168
|
|
20241125,113200,1625867300,32200,32250,32250,32200,37
|
|
20241125,113100,1624675000,32200,32200,32250,32200,44
|
|
20241125,113000,1623257400,32250,32250,32250,32200,63
|
|
20241125,112900,1621226900,32250,32200,32250,32200,42
|
|
20241125,112800,1619872900,32200,32200,32250,32200,53
|
|
20241125,112700,1618165100,32250,32200,32250,32200,50
|
|
20241125,112600,1616553850,32250,32200,32250,32200,89
|
|
20241125,112500,1613687300,32200,32150,32200,32150,63
|
|
20241125,112400,1611659250,32150,32150,32250,32150,52
|
|
20241125,112300,1609985450,32200,32200,32250,32200,280
|
|
20241125,112200,1600968300,32250,32250,32250,32200,146
|
|
20241125,112100,1596266200,32200,32250,32250,32150,139
|
|
20241125,112000,1591790650,32200,32150,32250,32150,34
|
|
20241125,111900,1590695800,32150,32200,32250,32150,216
|
|
20241125,111800,1583740850,32200,32250,32250,32200,78
|
|
20241125,111700,1581228850,32250,32200,32250,32200,30
|
|
20241125,111600,1580261650,32200,32250,32250,32200,39
|
|
20241125,111500,1579004750,32200,32250,32250,32200,30
|
|
20241125,111400,1578037850,32250,32250,32250,32200,31
|
|
20241125,111300,1577038800,32250,32250,32250,32200,46
|
|
20241125,111200,1575555750,32250,32250,32250,32200,71
|
|
20241125,111100,1573268650,32200,32250,32300,32200,60
|
|
20241125,111000,1571333950,32250,32250,32250,32200,111
|
|
20241125,110900,1567754300,32200,32250,32250,32200,123
|
|
20241125,110800,1563789200,32250,32200,32250,32200,37
|
|
20241125,110700,1562596950,32250,32250,32250,32200,43
|
|
20241125,110600,1561211350,32200,32250,32300,32200,361
|
|
20241125,110500,1549569150,32250,32300,32300,32250,309
|
|
20241125,110400,1539602700,32250,32250,32300,32250,58
|
|
20241125,110300,1537731800,32300,32250,32300,32200,805
|
|
20241125,110200,1511770400,32250,32250,32250,32200,35
|
|
20241125,110100,1510642300,32250,32200,32250,32200,36
|
|
20241125,110000,1509481650,32250,32200,32250,32200,66
|
|
20241125,105900,1507355300,32250,32250,32250,32200,30
|
|
20241125,105800,1506388550,32200,32200,32250,32000,5191
|
|
20241125,105700,1339918700,32150,32150,32250,32150,92
|
|
20241125,105600,1336956400,32200,32200,32250,32200,91
|
|
20241125,105500,1334025350,32250,32200,32250,32200,115
|
|
20241125,105400,1330321550,32200,32250,32300,32200,347
|
|
20241125,105300,1319130800,32250,32300,32300,32250,40
|
|
20241125,105200,1317840000,32300,32300,32300,32250,106
|
|
20241125,105100,1314416450,32300,32300,32350,32250,1478
|
|
20241125,105000,1266680650,32300,32350,32350,32300,31
|
|
20241125,104900,1265678400,32350,32350,32350,32300,18
|
|
20241125,104800,1265096350,32300,32350,32350,32300,53
|
|
20241125,104700,1263383050,32300,32350,32350,32300,20
|
|
20241125,104600,1262736600,32300,32300,32350,32300,235
|
|
20241125,104500,1255145750,32250,32250,32300,32250,516
|
|
20241125,104400,1238480600,32300,32250,32300,32250,183
|
|
20241125,104300,1232571450,32300,32250,32300,32250,441
|
|
20241125,104200,1218328100,32300,32300,32300,32250,307
|
|
20241125,104100,1208412350,32250,32250,32300,32250,30
|
|
20241125,104000,1207444150,32300,32250,32300,32200,1011
|
|
20241125,103900,1174838900,32200,32200,32250,32200,171
|
|
20241125,103800,1169326400,32250,32200,32250,32200,2160
|
|
20241125,103700,1099772400,32200,32150,32200,32150,79
|
|
20241125,103600,1097229400,32200,32200,32200,32150,55
|
|
20241125,103500,1095460450,32200,32150,32200,32150,48
|
|
20241125,103400,1093916100,32150,32150,32200,32150,262
|
|
20241125,103300,1085492100,32200,32200,32200,32150,64
|
|
20241125,103200,1083432800,32150,32150,32200,32150,129
|
|
20241125,103100,1079284650,32200,32150,32200,32150,137
|
|
20241125,103000,1074878950,32150,32150,32200,32150,39
|
|
20241125,102900,1073624800,32200,32150,32200,32150,162
|
|
20241125,102800,1068415300,32150,32200,32200,32150,34
|
|
20241125,102700,1067321450,32150,32000,32150,32000,2485
|
|
20241125,102600,987477100,32100,32000,32100,32000,658
|
|
20241125,102500,966401100,32000,32050,32050,31950,339
|
|
20241125,102400,955552850,32000,32050,32100,32000,337
|
|
20241125,102300,944752200,32100,32050,32100,32050,139
|
|
20241125,102200,940295950,32050,32050,32100,32050,40
|
|
20241125,102100,939013300,32100,32050,32100,32050,40
|
|
20241125,102000,937730100,32050,32050,32100,32050,31
|
|
20241125,101900,936735800,32100,32050,32100,32050,46
|
|
20241125,101800,935259700,32100,32050,32100,32050,26
|
|
20241125,101700,934425700,32100,32100,32100,32050,32
|
|
20241125,101600,933398800,32050,32050,32100,32050,27
|
|
20241125,101500,932533050,32100,32100,32100,32050,27
|
|
20241125,101400,931666550,32050,32100,32100,32050,25
|
|
20241125,101300,930864500,32050,32100,32100,32050,79
|
|
20241125,101200,928329900,32100,32050,32100,32050,495
|
|
20241125,101100,912464050,32050,32100,32100,32050,41
|
|
20241125,101000,911149150,32100,32050,32100,32050,22
|
|
20241125,100900,910443200,32050,32050,32100,32050,83
|
|
20241125,100800,907782300,32050,32100,32100,32050,502
|
|
20241125,100700,891668450,32100,32000,32100,32000,3825
|
|
20241125,100600,769095900,32000,31950,32000,31950,418
|
|
20241125,100500,755739550,32000,32050,32050,32000,147
|
|
20241125,100400,751034400,32050,32050,32050,32000,61
|
|
20241125,100300,749080600,32050,32000,32050,32000,110
|
|
20241125,100200,745560000,32000,32000,32000,32000,16
|
|
20241125,100100,745048000,32050,32050,32050,31950,14
|
|
20241125,100000,744599400,32000,32050,32050,31950,28
|
|
20241125,095900,743702200,32050,32000,32050,32000,7
|
|
20241125,095800,743477950,32000,32050,32050,32000,383
|
|
20241125,095700,731220200,32050,32050,32050,32000,45
|
|
20241125,095600,729779450,32050,32050,32050,32000,93
|
|
20241125,095500,726802600,32050,32050,32050,32000,25
|
|
20241125,095400,726001950,32050,32050,32050,32000,24
|
|
20241125,095300,725232850,32050,32000,32050,32000,148
|
|
20241125,095200,720495450,32050,32000,32050,31900,692
|
|
20241125,095100,698370700,32000,32000,32000,31950,23
|
|
20241125,095000,697634900,31950,32000,32000,31950,263
|
|
20241125,094900,689231300,32000,31950,32000,31950,119
|
|
20241125,094800,685428600,31950,32000,32000,31950,520
|
|
20241125,094700,668808650,32000,31950,32000,31950,128
|
|
20241125,094600,664718350,31950,31950,31950,31900,17
|
|
20241125,094500,664175400,31950,31950,32000,31950,151
|
|
20241125,094400,659347100,32000,32000,32000,31950,19
|
|
20241125,094300,658739400,31950,32000,32000,31950,37
|
|
20241125,094200,657556600,32000,32000,32000,32000,7
|
|
20241125,094100,657332600,31950,32000,32000,31950,319
|
|
20241125,094000,647139850,32000,32050,32100,32000,381
|
|
20241125,093900,634942450,32050,32000,32050,32000,207
|
|
20241125,093800,628318150,32050,32050,32050,32000,99
|
|
20241125,093700,625147900,32050,32050,32100,32050,233
|
|
20241125,093600,617679950,32100,32100,32100,32100,7
|
|
20241125,093500,617455250,32100,32100,32100,32100,53
|
|
20241125,093400,615753950,32100,32050,32100,32050,114
|
|
20241125,093300,612098850,32100,32100,32100,32000,149
|
|
20241125,093200,607325400,32100,32100,32150,32100,60
|
|
20241125,093100,605399050,32100,32100,32100,32100,25
|
|
20241125,093000,604596550,32100,32050,32150,32050,26
|
|
20241125,092900,603761950,32100,32150,32150,32100,1344
|
|
20241125,092800,560618650,32150,32150,32150,32150,40
|
|
20241125,092700,559332650,32150,32150,32200,32100,1148
|
|
20241125,092600,522460400,32200,32200,32200,32150,88
|
|
20241125,092500,519629800,32150,32150,32200,32150,2747
|
|
20241125,092400,431273300,32100,32000,32150,32000,1365
|
|
20241125,092300,387487450,32000,32050,32050,32000,32
|
|
20241125,092200,386462200,32050,32050,32050,32000,123
|
|
20241125,092100,382520750,32050,32050,32050,32000,29
|
|
20241125,092000,381591800,32050,32050,32050,32000,793
|
|
20241125,091900,356177150,32000,32000,32050,32000,188
|
|
20241125,091800,350160700,32000,31850,32000,31850,2413
|
|
20241125,091700,273010050,31900,31850,31900,31850,61
|
|
20241125,091600,271066500,31850,31900,31900,31850,18
|
|
20241125,091500,270492800,31900,31950,31950,31900,136
|
|
20241125,091400,266153700,31950,31950,31950,31900,60
|
|
20241125,091300,264237150,31950,31900,31950,31900,313
|
|
20241125,091200,254251800,31900,31900,31900,31850,413
|
|
20241125,091100,241081100,31900,31900,31900,31900,61
|
|
20241125,091000,239135200,31900,31900,31950,31900,88
|
|
20241125,090900,236327900,31900,31900,31900,31900,2
|
|
20241125,090800,236264100,31900,32000,32000,31700,1862
|
|
20241125,090700,177144200,31900,32000,32000,31900,370
|
|
20241125,090600,165320550,31950,31900,31950,31900,278
|
|
20241125,090500,156439100,31900,31850,31900,31850,292
|
|
20241125,090400,147130150,31900,31900,31900,31900,271
|
|
20241125,090300,138485250,31850,31900,31900,31850,336
|
|
20241125,090200,127778300,31800,31800,31850,31650,189
|
|
20241125,090100,121766600,31800,31850,31900,31650,1001
|
|
20241125,090000,89892200,31850,31600,31850,31600,2842
|