754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,213100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,213000,3674739700,32350,32350,32350,32350,0
|
|
20241126,212900,3674739700,32350,32350,32350,32350,0
|
|
20241126,212800,3674739700,32350,32350,32350,32350,0
|
|
20241126,212700,3674739700,32350,32350,32350,32350,0
|
|
20241126,212600,3674739700,32350,32350,32350,32350,0
|
|
20241126,212500,3674739700,32350,32350,32350,32350,0
|
|
20241126,212400,3674739700,32350,32350,32350,32350,0
|
|
20241126,212300,3674739700,32350,32350,32350,32350,0
|
|
20241126,212200,3674739700,32350,32350,32350,32350,0
|
|
20241126,212100,3674739700,32350,32350,32350,32350,0
|
|
20241126,212000,3674739700,32350,32350,32350,32350,0
|
|
20241126,211900,3674739700,32350,32350,32350,32350,0
|
|
20241126,211800,3674739700,32350,32350,32350,32350,0
|
|
20241126,211700,3674739700,32350,32350,32350,32350,0
|
|
20241126,211600,3674739700,32350,32350,32350,32350,0
|
|
20241126,211500,3674739700,32350,32350,32350,32350,0
|
|
20241126,211400,3674739700,32350,32350,32350,32350,0
|
|
20241126,211300,3674739700,32350,32350,32350,32350,0
|
|
20241126,211200,3674739700,32350,32350,32350,32350,0
|
|
20241126,211100,3674739700,32350,32350,32350,32350,0
|
|
20241126,211000,3674739700,32350,32350,32350,32350,0
|
|
20241126,210900,3674739700,32350,32350,32350,32350,0
|
|
20241126,210800,3674739700,32350,32350,32350,32350,0
|
|
20241126,210700,3674739700,32350,32350,32350,32350,0
|
|
20241126,210600,3674739700,32350,32350,32350,32350,0
|
|
20241126,210500,3674739700,32350,32350,32350,32350,0
|
|
20241126,210400,3674739700,32350,32350,32350,32350,0
|
|
20241126,210300,3674739700,32350,32350,32350,32350,0
|
|
20241126,210200,3674739700,32350,32350,32350,32350,0
|
|
20241126,210100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,210000,3674739700,32350,32350,32350,32350,0
|
|
20241126,205900,3674739700,32350,32350,32350,32350,0
|
|
20241126,205800,3674739700,32350,32350,32350,32350,0
|
|
20241126,205700,3674739700,32350,32350,32350,32350,0
|
|
20241126,205600,3674739700,32350,32350,32350,32350,0
|
|
20241126,205500,3674739700,32350,32350,32350,32350,0
|
|
20241126,205400,3674739700,32350,32350,32350,32350,0
|
|
20241126,205300,3674739700,32350,32350,32350,32350,0
|
|
20241126,205200,3674739700,32350,32350,32350,32350,0
|
|
20241126,205100,3674739700,32350,32350,32350,32350,0
|
|
20241126,205000,3674739700,32350,32350,32350,32350,0
|
|
20241126,204900,3674739700,32350,32350,32350,32350,0
|
|
20241126,204800,3674739700,32350,32350,32350,32350,0
|
|
20241126,204700,3674739700,32350,32350,32350,32350,0
|
|
20241126,204600,3674739700,32350,32350,32350,32350,0
|
|
20241126,204500,3674739700,32350,32350,32350,32350,0
|
|
20241126,204400,3674739700,32350,32350,32350,32350,0
|
|
20241126,204300,3674739700,32350,32350,32350,32350,0
|
|
20241126,204200,3674739700,32350,32350,32350,32350,0
|
|
20241126,204100,3674739700,32350,32350,32350,32350,0
|
|
20241126,204000,3674739700,32350,32350,32350,32350,0
|
|
20241126,203900,3674739700,32350,32350,32350,32350,0
|
|
20241126,203800,3674739700,32350,32350,32350,32350,0
|
|
20241126,203700,3674739700,32350,32350,32350,32350,0
|
|
20241126,203600,3674739700,32350,32350,32350,32350,0
|
|
20241126,203500,3674739700,32350,32350,32350,32350,0
|
|
20241126,203400,3674739700,32350,32350,32350,32350,0
|
|
20241126,203300,3674739700,32350,32350,32350,32350,0
|
|
20241126,203200,3674739700,32350,32350,32350,32350,0
|
|
20241126,203100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,203000,3674739700,32350,32350,32350,32350,0
|
|
20241126,202900,3674739700,32350,32350,32350,32350,0
|
|
20241126,202800,3674739700,32350,32350,32350,32350,0
|
|
20241126,202700,3674739700,32350,32350,32350,32350,0
|
|
20241126,202600,3674739700,32350,32350,32350,32350,0
|
|
20241126,202500,3674739700,32350,32350,32350,32350,0
|
|
20241126,202400,3674739700,32350,32350,32350,32350,0
|
|
20241126,202300,3674739700,32350,32350,32350,32350,0
|
|
20241126,202200,3674739700,32350,32350,32350,32350,0
|
|
20241126,202100,3674739700,32350,32350,32350,32350,0
|
|
20241126,202000,3674739700,32350,32350,32350,32350,0
|
|
20241126,201900,3674739700,32350,32350,32350,32350,0
|
|
20241126,201800,3674739700,32350,32350,32350,32350,0
|
|
20241126,201700,3674739700,32350,32350,32350,32350,0
|
|
20241126,201600,3674739700,32350,32350,32350,32350,0
|
|
20241126,201500,3674739700,32350,32350,32350,32350,0
|
|
20241126,201400,3674739700,32350,32350,32350,32350,0
|
|
20241126,201300,3674739700,32350,32350,32350,32350,0
|
|
20241126,201200,3674739700,32350,32350,32350,32350,0
|
|
20241126,201100,3674739700,32350,32350,32350,32350,0
|
|
20241126,201000,3674739700,32350,32350,32350,32350,0
|
|
20241126,200900,3674739700,32350,32350,32350,32350,0
|
|
20241126,200800,3674739700,32350,32350,32350,32350,0
|
|
20241126,200700,3674739700,32350,32350,32350,32350,0
|
|
20241126,200600,3674739700,32350,32350,32350,32350,0
|
|
20241126,200500,3674739700,32350,32350,32350,32350,0
|
|
20241126,200400,3674739700,32350,32350,32350,32350,0
|
|
20241126,200300,3674739700,32350,32350,32350,32350,0
|
|
20241126,200200,3674739700,32350,32350,32350,32350,0
|
|
20241126,200100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,200000,3674739700,32350,32350,32350,32350,0
|
|
20241126,195900,3674739700,32350,32350,32350,32350,0
|
|
20241126,195800,3674739700,32350,32350,32350,32350,0
|
|
20241126,195700,3674739700,32350,32350,32350,32350,0
|
|
20241126,195600,3674739700,32350,32350,32350,32350,0
|
|
20241126,195500,3674739700,32350,32350,32350,32350,0
|
|
20241126,195400,3674739700,32350,32350,32350,32350,0
|
|
20241126,195300,3674739700,32350,32350,32350,32350,0
|
|
20241126,195200,3674739700,32350,32350,32350,32350,0
|
|
20241126,195100,3674739700,32350,32350,32350,32350,0
|
|
20241126,195000,3674739700,32350,32350,32350,32350,0
|
|
20241126,194900,3674739700,32350,32350,32350,32350,0
|
|
20241126,194800,3674739700,32350,32350,32350,32350,0
|
|
20241126,194700,3674739700,32350,32350,32350,32350,0
|
|
20241126,194600,3674739700,32350,32350,32350,32350,0
|
|
20241126,194500,3674739700,32350,32350,32350,32350,0
|
|
20241126,194400,3674739700,32350,32350,32350,32350,0
|
|
20241126,194300,3674739700,32350,32350,32350,32350,0
|
|
20241126,194200,3674739700,32350,32350,32350,32350,0
|
|
20241126,194100,3674739700,32350,32350,32350,32350,0
|
|
20241126,194000,3674739700,32350,32350,32350,32350,0
|
|
20241126,193900,3674739700,32350,32350,32350,32350,0
|
|
20241126,193800,3674739700,32350,32350,32350,32350,0
|
|
20241126,193700,3674739700,32350,32350,32350,32350,0
|
|
20241126,193600,3674739700,32350,32350,32350,32350,0
|
|
20241126,193500,3674739700,32350,32350,32350,32350,0
|
|
20241126,193400,3674739700,32350,32350,32350,32350,0
|
|
20241126,193300,3674739700,32350,32350,32350,32350,0
|
|
20241126,193200,3674739700,32350,32350,32350,32350,0
|
|
20241126,193100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,193000,3674739700,32350,32350,32350,32350,0
|
|
20241126,192900,3674739700,32350,32350,32350,32350,0
|
|
20241126,192800,3674739700,32350,32350,32350,32350,0
|
|
20241126,192700,3674739700,32350,32350,32350,32350,0
|
|
20241126,192600,3674739700,32350,32350,32350,32350,0
|
|
20241126,192500,3674739700,32350,32350,32350,32350,0
|
|
20241126,192400,3674739700,32350,32350,32350,32350,0
|
|
20241126,192300,3674739700,32350,32350,32350,32350,0
|
|
20241126,192200,3674739700,32350,32350,32350,32350,0
|
|
20241126,192100,3674739700,32350,32350,32350,32350,0
|
|
20241126,192000,3674739700,32350,32350,32350,32350,0
|
|
20241126,191900,3674739700,32350,32350,32350,32350,0
|
|
20241126,191800,3674739700,32350,32350,32350,32350,0
|
|
20241126,191700,3674739700,32350,32350,32350,32350,0
|
|
20241126,191600,3674739700,32350,32350,32350,32350,0
|
|
20241126,191500,3674739700,32350,32350,32350,32350,0
|
|
20241126,191400,3674739700,32350,32350,32350,32350,0
|
|
20241126,191300,3674739700,32350,32350,32350,32350,0
|
|
20241126,191200,3674739700,32350,32350,32350,32350,0
|
|
20241126,191100,3674739700,32350,32350,32350,32350,0
|
|
20241126,191000,3674739700,32350,32350,32350,32350,0
|
|
20241126,190900,3674739700,32350,32350,32350,32350,0
|
|
20241126,190800,3674739700,32350,32350,32350,32350,0
|
|
20241126,190700,3674739700,32350,32350,32350,32350,0
|
|
20241126,190600,3674739700,32350,32350,32350,32350,0
|
|
20241126,190500,3674739700,32350,32350,32350,32350,0
|
|
20241126,190400,3674739700,32350,32350,32350,32350,0
|
|
20241126,190300,3674739700,32350,32350,32350,32350,0
|
|
20241126,190200,3674739700,32350,32350,32350,32350,0
|
|
20241126,190100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,190000,3674739700,32350,32350,32350,32350,0
|
|
20241126,185900,3674739700,32350,32350,32350,32350,0
|
|
20241126,185800,3674739700,32350,32350,32350,32350,0
|
|
20241126,185700,3674739700,32350,32350,32350,32350,0
|
|
20241126,185600,3674739700,32350,32350,32350,32350,0
|
|
20241126,185500,3674739700,32350,32350,32350,32350,0
|
|
20241126,185400,3674739700,32350,32350,32350,32350,0
|
|
20241126,185300,3674739700,32350,32350,32350,32350,0
|
|
20241126,185200,3674739700,32350,32350,32350,32350,0
|
|
20241126,185100,3674739700,32350,32350,32350,32350,0
|
|
20241126,185000,3674739700,32350,32350,32350,32350,0
|
|
20241126,184900,3674739700,32350,32350,32350,32350,0
|
|
20241126,184800,3674739700,32350,32350,32350,32350,0
|
|
20241126,184700,3674739700,32350,32350,32350,32350,0
|
|
20241126,184600,3674739700,32350,32350,32350,32350,0
|
|
20241126,184500,3674739700,32350,32350,32350,32350,0
|
|
20241126,184400,3674739700,32350,32350,32350,32350,0
|
|
20241126,184300,3674739700,32350,32350,32350,32350,0
|
|
20241126,184200,3674739700,32350,32350,32350,32350,0
|
|
20241126,184100,3674739700,32350,32350,32350,32350,0
|
|
20241126,184000,3674739700,32350,32350,32350,32350,0
|
|
20241126,183900,3674739700,32350,32350,32350,32350,0
|
|
20241126,183800,3674739700,32350,32350,32350,32350,0
|
|
20241126,183700,3674739700,32350,32350,32350,32350,0
|
|
20241126,183600,3674739700,32350,32350,32350,32350,0
|
|
20241126,183500,3674739700,32350,32350,32350,32350,0
|
|
20241126,183400,3674739700,32350,32350,32350,32350,0
|
|
20241126,183300,3674739700,32350,32350,32350,32350,0
|
|
20241126,183200,3674739700,32350,32350,32350,32350,0
|
|
20241126,183100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,183000,3674739700,32350,32350,32350,32350,0
|
|
20241126,182900,3674739700,32350,32350,32350,32350,0
|
|
20241126,182800,3674739700,32350,32350,32350,32350,0
|
|
20241126,182700,3674739700,32350,32350,32350,32350,0
|
|
20241126,182600,3674739700,32350,32350,32350,32350,0
|
|
20241126,182500,3674739700,32350,32350,32350,32350,0
|
|
20241126,182400,3674739700,32350,32350,32350,32350,0
|
|
20241126,182300,3674739700,32350,32350,32350,32350,0
|
|
20241126,182200,3674739700,32350,32350,32350,32350,0
|
|
20241126,182100,3674739700,32350,32350,32350,32350,0
|
|
20241126,182000,3674739700,32350,32350,32350,32350,0
|
|
20241126,181900,3674739700,32350,32350,32350,32350,0
|
|
20241126,181800,3674739700,32350,32350,32350,32350,0
|
|
20241126,181700,3674739700,32350,32350,32350,32350,0
|
|
20241126,181600,3674739700,32350,32350,32350,32350,0
|
|
20241126,181500,3674739700,32350,32350,32350,32350,0
|
|
20241126,181400,3674739700,32350,32350,32350,32350,0
|
|
20241126,181300,3674739700,32350,32350,32350,32350,0
|
|
20241126,181200,3674739700,32350,32350,32350,32350,0
|
|
20241126,181100,3674739700,32350,32350,32350,32350,0
|
|
20241126,181000,3674739700,32350,32350,32350,32350,0
|
|
20241126,180900,3674739700,32350,32350,32350,32350,0
|
|
20241126,180800,3674739700,32350,32350,32350,32350,0
|
|
20241126,180700,3674739700,32350,32350,32350,32350,0
|
|
20241126,180600,3674739700,32350,32350,32350,32350,0
|
|
20241126,180500,3674739700,32350,32350,32350,32350,0
|
|
20241126,180400,3674739700,32350,32350,32350,32350,0
|
|
20241126,180300,3674739700,32350,32350,32350,32350,0
|
|
20241126,180200,3674739700,32350,32350,32350,32350,0
|
|
20241126,180100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,180000,3674739700,32350,32350,32350,32350,0
|
|
20241126,175900,3674739700,32350,32350,32350,32350,0
|
|
20241126,175800,3674739700,32350,32350,32350,32350,0
|
|
20241126,175700,3674739700,32350,32350,32350,32350,0
|
|
20241126,175600,3674739700,32350,32350,32350,32350,0
|
|
20241126,175500,3674739700,32350,32350,32350,32350,0
|
|
20241126,175400,3674739700,32350,32350,32350,32350,0
|
|
20241126,175300,3674739700,32350,32350,32350,32350,0
|
|
20241126,175200,3674739700,32350,32350,32350,32350,0
|
|
20241126,175100,3674739700,32350,32350,32350,32350,0
|
|
20241126,175000,3674739700,32350,32350,32350,32350,0
|
|
20241126,174900,3674739700,32350,32350,32350,32350,0
|
|
20241126,174800,3674739700,32350,32350,32350,32350,0
|
|
20241126,174700,3674739700,32350,32350,32350,32350,0
|
|
20241126,174600,3674739700,32350,32350,32350,32350,0
|
|
20241126,174500,3674739700,32350,32350,32350,32350,0
|
|
20241126,174400,3674739700,32350,32350,32350,32350,0
|
|
20241126,174300,3674739700,32350,32350,32350,32350,0
|
|
20241126,174200,3674739700,32350,32350,32350,32350,0
|
|
20241126,174100,3674739700,32350,32350,32350,32350,0
|
|
20241126,174000,3674739700,32350,32350,32350,32350,0
|
|
20241126,173900,3674739700,32350,32350,32350,32350,0
|
|
20241126,173800,3674739700,32350,32350,32350,32350,0
|
|
20241126,173700,3674739700,32350,32350,32350,32350,0
|
|
20241126,173600,3674739700,32350,32350,32350,32350,0
|
|
20241126,173500,3674739700,32350,32350,32350,32350,0
|
|
20241126,173400,3674739700,32350,32350,32350,32350,0
|
|
20241126,173300,3674739700,32350,32350,32350,32350,0
|
|
20241126,173200,3674739700,32350,32350,32350,32350,0
|
|
20241126,173100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,173000,3674739700,32350,32350,32350,32350,0
|
|
20241126,172900,3674739700,32350,32350,32350,32350,0
|
|
20241126,172800,3674739700,32350,32350,32350,32350,0
|
|
20241126,172700,3674739700,32350,32350,32350,32350,0
|
|
20241126,172600,3674739700,32350,32350,32350,32350,0
|
|
20241126,172500,3674739700,32350,32350,32350,32350,0
|
|
20241126,172400,3674739700,32350,32350,32350,32350,0
|
|
20241126,172300,3674739700,32350,32350,32350,32350,0
|
|
20241126,172200,3674739700,32350,32350,32350,32350,0
|
|
20241126,172100,3674739700,32350,32350,32350,32350,0
|
|
20241126,172000,3674739700,32350,32350,32350,32350,0
|
|
20241126,171900,3674739700,32350,32350,32350,32350,0
|
|
20241126,171800,3674739700,32350,32350,32350,32350,0
|
|
20241126,171700,3674739700,32350,32350,32350,32350,0
|
|
20241126,171600,3674739700,32350,32350,32350,32350,0
|
|
20241126,171500,3674739700,32350,32350,32350,32350,0
|
|
20241126,171400,3674739700,32350,32350,32350,32350,0
|
|
20241126,171300,3674739700,32350,32350,32350,32350,0
|
|
20241126,171200,3674739700,32350,32350,32350,32350,0
|
|
20241126,171100,3674739700,32350,32350,32350,32350,0
|
|
20241126,171000,3674739700,32350,32350,32350,32350,0
|
|
20241126,170900,3674739700,32350,32350,32350,32350,0
|
|
20241126,170800,3674739700,32350,32350,32350,32350,0
|
|
20241126,170700,3674739700,32350,32350,32350,32350,0
|
|
20241126,170600,3674739700,32350,32350,32350,32350,0
|
|
20241126,170500,3674739700,32350,32350,32350,32350,0
|
|
20241126,170400,3674739700,32350,32350,32350,32350,0
|
|
20241126,170300,3674739700,32350,32350,32350,32350,0
|
|
20241126,170200,3674739700,32350,32350,32350,32350,0
|
|
20241126,170100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,170000,3674739700,32350,32350,32350,32350,0
|
|
20241126,165900,3674739700,32350,32350,32350,32350,0
|
|
20241126,165800,3674739700,32350,32350,32350,32350,0
|
|
20241126,165700,3674739700,32350,32350,32350,32350,0
|
|
20241126,165600,3674739700,32350,32350,32350,32350,0
|
|
20241126,165500,3674739700,32350,32350,32350,32350,0
|
|
20241126,165400,3674739700,32350,32350,32350,32350,0
|
|
20241126,165300,3674739700,32350,32350,32350,32350,0
|
|
20241126,165200,3674739700,32350,32350,32350,32350,0
|
|
20241126,165100,3674739700,32350,32350,32350,32350,0
|
|
20241126,165000,3674739700,32350,32350,32350,32350,0
|
|
20241126,164900,3674739700,32350,32350,32350,32350,0
|
|
20241126,164800,3674739700,32350,32350,32350,32350,0
|
|
20241126,164700,3674739700,32350,32350,32350,32350,0
|
|
20241126,164600,3674739700,32350,32350,32350,32350,0
|
|
20241126,164500,3674739700,32350,32350,32350,32350,0
|
|
20241126,164400,3674739700,32350,32350,32350,32350,0
|
|
20241126,164300,3674739700,32350,32350,32350,32350,0
|
|
20241126,164200,3674739700,32350,32350,32350,32350,0
|
|
20241126,164100,3674739700,32350,32350,32350,32350,0
|
|
20241126,164000,3674739700,32350,32350,32350,32350,0
|
|
20241126,163900,3674739700,32350,32350,32350,32350,0
|
|
20241126,163800,3674739700,32350,32350,32350,32350,0
|
|
20241126,163700,3674739700,32350,32350,32350,32350,0
|
|
20241126,163600,3674739700,32350,32350,32350,32350,0
|
|
20241126,163500,3674739700,32350,32350,32350,32350,0
|
|
20241126,163400,3674739700,32350,32350,32350,32350,0
|
|
20241126,163300,3674739700,32350,32350,32350,32350,0
|
|
20241126,163200,3674739700,32350,32350,32350,32350,0
|
|
20241126,163100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,163000,3674739700,32350,32350,32350,32350,0
|
|
20241126,162900,3674739700,32350,32350,32350,32350,0
|
|
20241126,162800,3674739700,32350,32350,32350,32350,0
|
|
20241126,162700,3674739700,32350,32350,32350,32350,0
|
|
20241126,162600,3674739700,32350,32350,32350,32350,0
|
|
20241126,162500,3674739700,32350,32350,32350,32350,0
|
|
20241126,162400,3674739700,32350,32350,32350,32350,0
|
|
20241126,162300,3674739700,32350,32350,32350,32350,0
|
|
20241126,162200,3674739700,32350,32350,32350,32350,0
|
|
20241126,162100,3674739700,32350,32350,32350,32350,0
|
|
20241126,162000,3674739700,32350,32350,32350,32350,0
|
|
20241126,161900,3674739700,32350,32350,32350,32350,0
|
|
20241126,161800,3674739700,32350,32350,32350,32350,0
|
|
20241126,161700,3674739700,32350,32350,32350,32350,0
|
|
20241126,161600,3674739700,32350,32350,32350,32350,0
|
|
20241126,161500,3674739700,32350,32350,32350,32350,0
|
|
20241126,161400,3674739700,32350,32350,32350,32350,0
|
|
20241126,161300,3674739700,32350,32350,32350,32350,0
|
|
20241126,161200,3674739700,32350,32350,32350,32350,0
|
|
20241126,161100,3674739700,32350,32350,32350,32350,0
|
|
20241126,161000,3674739700,32350,32350,32350,32350,0
|
|
20241126,160900,3674739700,32350,32350,32350,32350,0
|
|
20241126,160800,3674739700,32350,32350,32350,32350,0
|
|
20241126,160700,3674739700,32350,32350,32350,32350,0
|
|
20241126,160600,3674739700,32350,32350,32350,32350,0
|
|
20241126,160500,3674739700,32350,32350,32350,32350,0
|
|
20241126,160400,3674739700,32350,32350,32350,32350,0
|
|
20241126,160300,3674739700,32350,32350,32350,32350,0
|
|
20241126,160200,3674739700,32350,32350,32350,32350,0
|
|
20241126,160100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,160000,3674739700,32350,32350,32350,32350,0
|
|
20241126,155900,3674739700,32350,32350,32350,32350,0
|
|
20241126,155800,3674739700,32350,32350,32350,32350,0
|
|
20241126,155700,3674739700,32350,32350,32350,32350,0
|
|
20241126,155600,3674739700,32350,32350,32350,32350,0
|
|
20241126,155500,3674739700,32350,32350,32350,32350,0
|
|
20241126,155400,3674739700,32350,32350,32350,32350,0
|
|
20241126,155300,3674739700,32350,32350,32350,32350,0
|
|
20241126,155200,3674739700,32350,32350,32350,32350,0
|
|
20241126,155100,3674739700,32350,32350,32350,32350,0
|
|
20241126,155000,3674739700,32350,32350,32350,32350,0
|
|
20241126,154900,3674739700,32350,32350,32350,32350,0
|
|
20241126,154800,3674739700,32350,32350,32350,32350,0
|
|
20241126,154700,3674739700,32350,32350,32350,32350,0
|
|
20241126,154600,3674739700,32350,32350,32350,32350,0
|
|
20241126,154500,3674739700,32350,32350,32350,32350,0
|
|
20241126,154400,3674739700,32350,32350,32350,32350,0
|
|
20241126,154300,3674739700,32350,32350,32350,32350,0
|
|
20241126,154200,3674739700,32350,32350,32350,32350,0
|
|
20241126,154100,3674739700,32350,32350,32350,32350,0
|
|
20241126,154000,3674739700,32350,32350,32350,32350,0
|
|
20241126,153900,3674739700,32350,32350,32350,32350,0
|
|
20241126,153800,3674739700,32350,32350,32350,32350,0
|
|
20241126,153700,3674739700,32350,32350,32350,32350,0
|
|
20241126,153600,3674739700,32350,32350,32350,32350,0
|
|
20241126,153500,3674739700,32350,32350,32350,32350,0
|
|
20241126,153400,3674739700,32350,32350,32350,32350,0
|
|
20241126,153300,3674739700,32350,32350,32350,32350,0
|
|
20241126,153200,3674739700,32350,32350,32350,32350,0
|
|
20241126,153100,3674739700,32350,32350,32350,32350,6958
|
|
20241126,153000,3674739700,32350,32350,32350,32350,6958
|
|
20241126,152900,3449648400,32350,32350,32350,32350,0
|
|
20241126,152800,3449648400,32350,32350,32350,32350,0
|
|
20241126,152700,3449648400,32350,32350,32350,32350,0
|
|
20241126,152600,3449648400,32350,32350,32350,32350,0
|
|
20241126,152500,3449648400,32350,32350,32350,32350,0
|
|
20241126,152400,3449648400,32350,32350,32350,32350,0
|
|
20241126,152300,3449648400,32350,32350,32350,32350,0
|
|
20241126,152200,3449648400,32350,32350,32350,32350,0
|
|
20241126,152100,3449648400,32350,32350,32350,32350,0
|
|
20241126,152000,3449648400,32350,32350,32350,32350,0
|
|
20241126,151900,3449648400,32350,32250,32350,32200,765
|
|
20241126,151800,3424948550,32250,32300,32300,32250,907
|
|
20241126,151700,3395692900,32300,32300,32300,32250,152
|
|
20241126,151600,3390786600,32250,32300,32300,32250,196
|
|
20241126,151500,3384458400,32300,32300,32300,32250,102
|
|
20241126,151400,3381164400,32300,32250,32300,32250,60
|
|
20241126,151300,3379226800,32300,32250,32300,32200,370
|
|
20241126,151200,3367293550,32250,32250,32250,32200,109
|
|
20241126,151100,3363782050,32250,32200,32250,32200,22
|
|
20241126,151000,3363072600,32250,32200,32250,32200,37
|
|
20241126,150900,3361880200,32250,32200,32250,32200,45
|
|
20241126,150800,3360430250,32250,32250,32250,32200,56
|
|
20241126,150700,3358624400,32250,32300,32300,32150,350
|
|
20241126,150600,3347336600,32300,32200,32300,32200,1101
|
|
20241126,150500,3311860750,32250,32300,32300,32200,2415
|
|
20241126,150400,3233977350,32300,32300,32300,32250,123
|
|
20241126,150300,3230009700,32300,32250,32300,32250,55
|
|
20241126,150200,3228234400,32300,32300,32300,32250,35
|
|
20241126,150100,3227104200,32300,32300,32300,32250,38
|
|
20241126,150000,3225877650,32250,32300,32300,32250,92
|
|
20241126,145900,3222906800,32300,32250,32300,32250,162
|
|
20241126,145800,3217675400,32300,32300,32300,32250,53
|
|
20241126,145700,3215963950,32300,32300,32300,32250,54
|
|
20241126,145600,3214220200,32300,32300,32300,32250,132
|
|
20241126,145500,3209957550,32300,32300,32300,32250,28
|
|
20241126,145400,3209053500,32300,32300,32300,32250,83
|
|
20241126,145300,3206374300,32300,32300,32300,32250,86
|
|
20241126,145200,3203596700,32250,32250,32250,32200,151
|
|
20241126,145100,3198727950,32200,32200,32200,32150,287
|
|
20241126,145000,3189486800,32200,32200,32250,32150,812
|
|
20241126,144900,3163343150,32200,32200,32250,32200,641
|
|
20241126,144800,3142699950,32200,32200,32250,32200,65
|
|
20241126,144700,3140604850,32200,32250,32250,32200,48
|
|
20241126,144600,3139056900,32250,32250,32250,32200,66
|
|
20241126,144500,3136929650,32200,32250,32250,32200,51
|
|
20241126,144400,3135285800,32250,32250,32300,32250,367
|
|
20241126,144300,3123448700,32300,32250,32300,32250,58
|
|
20241126,144200,3121576200,32250,32250,32300,32250,122
|
|
20241126,144100,3117635950,32300,32300,32300,32250,63
|
|
20241126,144000,3115602800,32250,32250,32300,32250,110
|
|
20241126,143900,3112053700,32250,32200,32250,32200,46
|
|
20241126,143800,3110571700,32250,32300,32300,32200,221
|
|
20241126,143700,3103444100,32300,32250,32300,32250,63
|
|
20241126,143600,3101410200,32300,32300,32300,32250,44
|
|
20241126,143500,3099989500,32300,32250,32350,32250,1242
|
|
20241126,143400,3059882500,32250,32300,32300,32250,353
|
|
20241126,143300,3048496500,32300,32250,32300,32250,32
|
|
20241126,143200,3047463400,32300,32300,32300,32200,601
|
|
20241126,143100,3028080850,32300,32300,32300,32250,240
|
|
20241126,143000,3020339450,32300,32200,32350,32200,87
|
|
20241126,142900,3017531550,32200,32300,32350,32200,329
|
|
20241126,142800,3006916450,32250,32250,32300,32250,350
|
|
20241126,142700,2995612700,32250,32300,32350,32250,547
|
|
20241126,142600,2977949750,32250,32250,32300,32250,67
|
|
20241126,142500,2975787750,32300,32300,32350,32250,1630
|
|
20241126,142400,2923152900,32300,32300,32300,32250,62
|
|
20241126,142300,2921151300,32300,32300,32300,32250,69
|
|
20241126,142200,2918923200,32300,32300,32300,32250,70
|
|
20241126,142100,2916662450,32300,32300,32300,32250,250
|
|
20241126,142000,2908598350,32250,32300,32300,32250,70
|
|
20241126,141900,2906338000,32300,32250,32300,32250,638
|
|
20241126,141800,2885761050,32300,32250,32300,32250,269
|
|
20241126,141700,2877079850,32200,32250,32300,32200,807
|
|
20241126,141600,2851054450,32250,32150,32250,32150,53
|
|
20241126,141500,2849347550,32200,32150,32250,32150,760
|
|
20241126,141400,2824876700,32200,32200,32250,32150,441
|
|
20241126,141300,2810676150,32200,32150,32200,32150,85
|
|
20241126,141200,2807939800,32200,32200,32200,32150,280
|
|
20241126,141100,2798934300,32200,32100,32200,32050,433
|
|
20241126,141000,2785021050,32050,32100,32100,32050,165
|
|
20241126,140900,2779725400,32100,32150,32150,32050,430
|
|
20241126,140800,2765921800,32100,32200,32200,32100,291
|
|
20241126,140700,2756570150,32150,32100,32150,32100,933
|
|
20241126,140600,2726575100,32100,32100,32100,32050,174
|
|
20241126,140500,2720991050,32100,32050,32100,32050,242
|
|
20241126,140400,2713232400,32050,32050,32050,31950,456
|
|
20241126,140300,2698621900,32050,31950,32050,31900,977
|
|
20241126,140200,2667381350,31950,31850,31950,31850,269
|
|
20241126,140100,2658799900,31850,31850,31900,31850,123
|
|
20241126,140000,2654878850,31900,31850,31900,31850,74
|
|
20241126,135900,2652520050,31900,31850,31900,31850,295
|
|
20241126,135800,2643121800,31900,31950,31950,31850,200
|
|
20241126,135700,2636741350,31900,31950,31950,31900,244
|
|
20241126,135600,2628955700,31950,31950,31950,31900,52
|
|
20241126,135500,2627294600,31950,31950,31950,31900,72
|
|
20241126,135400,2624995500,31900,31900,31950,31900,311
|
|
20241126,135300,2615072800,31900,31900,31900,31850,67
|
|
20241126,135200,2612936900,31900,31900,31900,31800,811
|
|
20241126,135100,2587104750,31900,31850,31900,31850,59
|
|
20241126,135000,2585223650,31850,31900,31900,31850,133
|
|
20241126,134900,2580981950,31850,31900,31900,31850,85
|
|
20241126,134800,2578273150,31900,31850,31900,31850,151
|
|
20241126,134700,2573462300,31900,31900,31900,31850,58
|
|
20241126,134600,2571613450,31850,31900,31900,31850,110
|
|
20241126,134500,2568108950,31900,31900,31900,31850,113
|
|
20241126,134400,2564505550,31850,31900,31900,31850,88
|
|
20241126,134300,2561702150,31900,31900,31900,31850,23
|
|
20241126,134200,2560968700,31850,31850,31900,31850,89
|
|
20241126,134100,2558133000,31850,31900,31900,31850,56
|
|
20241126,134000,2556347600,31850,31850,31900,31850,39
|
|
20241126,133900,2555105000,31850,31850,31900,31850,89
|
|
20241126,133800,2552269800,31900,31850,31900,31850,26
|
|
20241126,133700,2551441100,31850,31800,31850,31800,465
|
|
20241126,133600,2536633050,31800,31850,31900,31800,4066
|
|
20241126,133500,2407278600,31850,31850,31900,31850,62
|
|
20241126,133400,2405303250,31850,31850,31900,31850,69
|
|
20241126,133300,2403104750,31850,31850,31900,31850,102
|
|
20241126,133200,2399855700,31850,31850,31900,31850,30
|
|
20241126,133100,2398899700,31850,31900,31900,31850,98
|
|
20241126,133000,2395777250,31900,31850,31900,31850,40
|
|
20241126,132900,2394502950,31900,31950,31950,31850,450
|
|
20241126,132800,2380148200,31900,31900,31950,31900,28
|
|
20241126,132700,2379254700,31900,31900,31950,31900,51
|
|
20241126,132600,2377626900,31900,31900,31950,31900,78
|
|
20241126,132500,2375138300,31900,31900,31950,31900,32
|
|
20241126,132400,2374117150,31950,31950,31950,31900,65
|
|
20241126,132300,2372042800,31900,31950,31950,31900,29
|
|
20241126,132200,2371117200,31950,31900,31950,31900,58
|
|
20241126,132100,2369266500,31900,31900,31950,31900,48
|
|
20241126,132000,2367734750,31900,31900,31950,31900,35
|
|
20241126,131900,2366617800,31950,31900,31950,31900,35
|
|
20241126,131800,2365500750,31900,31900,31950,31900,35
|
|
20241126,131700,2364383850,31950,31900,31950,31900,18
|
|
20241126,131600,2363809350,31950,31900,31950,31900,73
|
|
20241126,131500,2361480050,31900,31950,31950,31850,272
|
|
20241126,131400,2352803500,31950,31850,31950,31850,99
|
|
20241126,131300,2349646900,31900,31950,31950,31850,194
|
|
20241126,131200,2343458200,31900,31850,31950,31850,62
|
|
20241126,131100,2341479700,31950,31900,31950,31850,317
|
|
20241126,131000,2331375250,31950,31950,31950,31950,11
|
|
20241126,130900,2331023800,31900,31950,31950,31850,385
|
|
20241126,130800,2318758750,31900,31900,31950,31850,319
|
|
20241126,130700,2308582200,31900,31900,31950,31900,36
|
|
20241126,130600,2307433200,31900,31900,31950,31900,52
|
|
20241126,130500,2305773700,31950,31900,31950,31900,73
|
|
20241126,130400,2303443050,31900,31950,31950,31900,26
|
|
20241126,130300,2302613200,31950,31900,31950,31900,80
|
|
20241126,130200,2300060650,31950,31950,31950,31900,47
|
|
20241126,130100,2298560750,31900,31950,31950,31900,107
|
|
20241126,130000,2295147200,31950,31900,31950,31900,67
|
|
20241126,125900,2293008400,31950,31900,31950,31900,22
|
|
20241126,125800,2292305900,31950,31900,31950,31850,235
|
|
20241126,125700,2284810400,31900,31900,31950,31900,91
|
|
20241126,125600,2281906800,31900,31900,31950,31900,59
|
|
20241126,125500,2280024550,31950,31950,31950,31900,41
|
|
20241126,125400,2278716300,31900,31900,31950,31900,33
|
|
20241126,125300,2277663400,31900,31900,31950,31900,198
|
|
20241126,125200,2271347050,31950,31900,31950,31900,42
|
|
20241126,125100,2270006850,31900,31900,31950,31900,57
|
|
20241126,125000,2268188400,31950,31900,31950,31900,32
|
|
20241126,124900,2267167500,31900,31900,31950,31900,57
|
|
20241126,124800,2265348000,31900,31900,31900,31900,68
|
|
20241126,124700,2263178800,31950,31950,31950,31900,336
|
|
20241126,124600,2252444350,31900,31900,31950,31900,37
|
|
20241126,124500,2251263650,31900,31950,31950,31900,55
|
|
20241126,124400,2249509050,31900,31950,31950,31900,41
|
|
20241126,124300,2248200650,31950,31900,31950,31900,69
|
|
20241126,124200,2245999200,31900,31950,31950,31900,22
|
|
20241126,124100,2245297150,31900,31900,31950,31900,70
|
|
20241126,124000,2243063900,31950,31900,31950,31900,87
|
|
20241126,123900,2240288450,31950,31900,31950,31900,47
|
|
20241126,123800,2238788850,31900,31950,31950,31900,130
|
|
20241126,123700,2234641500,31900,31950,31950,31900,41
|
|
20241126,123600,2233333500,31900,31900,31950,31900,74
|
|
20241126,123500,2230970050,31950,31900,31950,31900,96
|
|
20241126,123400,2227907400,31850,31900,31900,31850,171
|
|
20241126,123300,2222453900,31850,31850,31900,31850,102
|
|
20241126,123200,2219204850,31850,31850,31900,31850,40
|
|
20241126,123100,2217930700,31900,31900,31900,31850,43
|
|
20241126,123000,2216559800,31950,31900,31950,31900,78
|
|
20241126,122900,2214071300,31900,31900,31950,31900,21
|
|
20241126,122800,2213401200,31900,31900,31950,31900,157
|
|
20241126,122700,2208392550,31900,32000,32000,31900,39
|
|
20241126,122600,2207147400,31900,31850,31950,31850,239
|
|
20241126,122500,2199521950,31850,31850,31900,31850,62
|
|
20241126,122400,2197547000,31850,31850,31850,31850,20
|
|
20241126,122300,2196910000,31900,31900,31900,31850,144
|
|
20241126,122200,2192317250,31850,31850,31900,31850,96
|
|
20241126,122100,2189257300,31850,31900,31900,31850,50
|
|
20241126,122000,2187664650,31850,31900,31950,31850,343
|
|
20241126,121900,2176723100,31950,31900,31950,31900,53
|
|
20241126,121800,2175031300,31900,31950,31950,31900,14
|
|
20241126,121700,2174584250,31950,31900,31950,31900,342
|
|
20241126,121600,2163660250,31950,31900,31950,31900,81
|
|
20241126,121500,2161075450,31950,31900,31950,31900,55
|
|
20241126,121400,2159319950,31900,31900,31950,31900,125
|
|
20241126,121300,2155331750,31900,31900,31900,31850,41
|
|
20241126,121200,2154025400,31850,31900,31900,31850,67
|
|
20241126,121100,2151890650,31900,31850,31950,31850,30
|
|
20241126,121000,2150933600,31950,31850,31950,31850,54
|
|
20241126,120900,2149212300,31850,31900,31900,31850,288
|
|
20241126,120800,2140030650,31850,31850,31900,31850,138
|
|
20241126,120700,2135630700,31900,31900,31900,31850,203
|
|
20241126,120600,2129155650,31950,31850,31950,31850,131
|
|
20241126,120500,2124977250,31850,31900,31950,31850,235
|
|
20241126,120400,2117481550,31900,31950,31950,31900,35
|
|
20241126,120300,2116364750,31900,31950,31950,31900,78
|
|
20241126,120200,2113873800,31900,31950,32000,31900,84
|
|
20241126,120100,2111191100,31950,31950,32000,31950,134
|
|
20241126,120000,2106909600,31900,31950,31950,31900,10
|
|
20241126,115900,2106590350,31900,31900,31950,31850,208
|
|
20241126,115800,2099954650,31900,31900,31950,31900,32
|
|
20241126,115700,2098933650,31950,31900,31950,31900,50
|
|
20241126,115600,2097338350,31950,31900,31950,31900,21
|
|
20241126,115500,2096668300,31950,31850,31950,31850,35
|
|
20241126,115400,2095552150,31850,31800,31900,31800,527
|
|
20241126,115300,2078760200,31800,31800,31850,31800,45
|
|
20241126,115200,2077329050,31800,31850,31850,31800,75
|
|
20241126,115100,2074941100,31800,31850,31900,31800,119
|
|
20241126,115000,2071151550,31800,31850,31900,31800,875
|
|
20241126,114900,2043313450,31850,31900,31900,31850,43
|
|
20241126,114800,2041943500,31900,31850,31900,31850,52
|
|
20241126,114700,2040285650,31900,31900,31900,31850,205
|
|
20241126,114600,2033747400,31900,31900,31900,31850,145
|
|
20241126,114500,2029123450,31850,31850,31900,31850,33
|
|
20241126,114400,2028072150,31850,31900,31900,31850,200
|
|
20241126,114300,2021701750,31900,31900,31900,31850,55
|
|
20241126,114200,2019949250,31900,31850,31900,31850,56
|
|
20241126,114100,2018165350,31850,31850,31900,31850,154
|
|
20241126,114000,2013260100,31850,31900,31900,31850,89
|
|
20241126,113900,2010422000,31950,31900,31950,31900,90
|
|
20241126,113800,2007550100,31900,31900,31950,31900,12
|
|
20241126,113700,2007166900,31850,31850,31900,31850,94
|
|
20241126,113600,2004169100,31900,31900,31900,31850,2112
|
|
20241126,113500,1936852500,31950,31950,31950,31900,91
|
|
20241126,113400,1933946500,31900,31900,31950,31900,71
|
|
20241126,113300,1931681450,31950,31950,31950,31900,99
|
|
20241126,113200,1928519600,31950,31950,31950,31900,257
|
|
20241126,113100,1920309550,31950,31900,31950,31900,261
|
|
20241126,113000,1911982850,31950,31950,31950,31950,11
|
|
20241126,112900,1911631400,31900,31900,31950,31900,28
|
|
20241126,112800,1910737350,31900,31950,31950,31900,42
|
|
20241126,112700,1909396700,31950,31950,32000,31950,77
|
|
20241126,112600,1906936200,31900,32000,32000,31900,316
|
|
20241126,112500,1896841700,32000,32000,32000,31950,93
|
|
20241126,112400,1893866650,32000,32000,32000,31950,21
|
|
20241126,112300,1893195250,32000,32000,32000,31950,40
|
|
20241126,112200,1891916000,32000,32000,32000,31950,94
|
|
20241126,112100,1888908900,32000,31900,32000,31900,122
|
|
20241126,112000,1885011700,31950,31950,32000,31950,86
|
|
20241126,111900,1882263850,31950,31950,31950,31900,116
|
|
20241126,111800,1878560700,32000,31950,32000,31900,147
|
|
20241126,111700,1873867350,31950,31950,31950,31950,65
|
|
20241126,111600,1871790600,31950,31950,31950,31900,127
|
|
20241126,111500,1867736300,31950,31950,31950,31900,32
|
|
20241126,111400,1866714250,31900,31900,31950,31900,125
|
|
20241126,111300,1862723250,31900,32000,32000,31900,995
|
|
20241126,111200,1830934100,32000,32000,32000,32000,9
|
|
20241126,111100,1830646100,32000,32050,32050,31950,1133
|
|
20241126,111000,1794390950,32050,32000,32100,32000,224
|
|
20241126,110900,1787211650,32050,32000,32100,32000,121
|
|
20241126,110800,1783334600,32050,32000,32050,32000,199
|
|
20241126,110700,1776963050,32050,32100,32100,32050,71
|
|
20241126,110600,1774687250,32050,32050,32050,32050,44
|
|
20241126,110500,1773277050,32000,32050,32100,32000,1190
|
|
20241126,110400,1735139950,32100,32050,32100,32050,31
|
|
20241126,110300,1734145200,32050,32100,32100,32050,45
|
|
20241126,110200,1732702700,32100,32100,32150,32100,269
|
|
20241126,110100,1724067750,32100,32050,32150,32050,170
|
|
20241126,110000,1718608700,32100,32150,32150,32100,318
|
|
20241126,105900,1708399200,32150,32150,32150,32150,47
|
|
20241126,105800,1706888150,32150,32200,32200,32100,26
|
|
20241126,105700,1706053150,32150,32150,32150,32100,91
|
|
20241126,105600,1703127650,32100,32100,32100,32100,12
|
|
20241126,105500,1702742450,32100,32100,32150,32100,177
|
|
20241126,105400,1697060650,32100,32150,32150,32100,509
|
|
20241126,105300,1680721650,32150,32150,32150,32100,186
|
|
20241126,105200,1674743100,32150,32100,32150,32100,619
|
|
20241126,105100,1654843350,32150,32150,32150,32100,26
|
|
20241126,105000,1654008050,32100,32300,32300,32100,1660
|
|
20241126,104900,1600566600,32300,32250,32300,32250,111
|
|
20241126,104800,1596981800,32300,32250,32300,32250,61
|
|
20241126,104700,1595012900,32300,32250,32300,32250,83
|
|
20241126,104600,1592335700,32250,32250,32250,32250,1
|
|
20241126,104500,1592303450,32250,32300,32400,32250,405
|
|
20241126,104400,1579228650,32300,32300,32300,32300,120
|
|
20241126,104300,1575352650,32350,32300,32350,32250,81
|
|
20241126,104200,1572734750,32350,32250,32400,32250,207
|
|
20241126,104100,1566058200,32350,32350,32350,32350,61
|
|
20241126,104000,1564084850,32250,32450,32450,32250,16
|
|
20241126,103900,1563568350,32250,32250,32250,32250,2
|
|
20241126,103800,1563503850,32250,32350,32450,32200,181
|
|
20241126,103700,1557643000,32400,32400,32400,32400,1
|
|
20241126,103600,1557610600,32450,32450,32500,32450,1509
|
|
20241126,103500,1508643300,32400,32250,32400,32150,1964
|
|
20241126,103400,1445150950,32200,32350,32350,32150,1516
|
|
20241126,103300,1396314150,32300,32300,32350,32300,33
|
|
20241126,103200,1395248200,32350,32400,32400,32350,73
|
|
20241126,103100,1392883850,32300,32350,32400,32300,62
|
|
20241126,103000,1390878150,32350,32350,32400,32350,26
|
|
20241126,102900,1390037000,32400,32400,32400,32300,45
|
|
20241126,102800,1388583300,32400,32400,32400,32400,72
|
|
20241126,102700,1386250500,32300,32350,32400,32300,755
|
|
20241126,102600,1361826750,32350,32400,32400,32350,6
|
|
20241126,102500,1361632600,32400,32400,32400,32350,41
|
|
20241126,102400,1360306050,32350,32400,32400,32350,66
|
|
20241126,102300,1358168150,32350,32350,32350,32350,3
|
|
20241126,102200,1358071100,32400,32400,32400,32350,31
|
|
20241126,102100,1357068100,32350,32350,32350,32350,17
|
|
20241126,102000,1356518150,32350,32300,32350,32300,141
|
|
20241126,101900,1351957600,32300,32300,32300,32300,10
|
|
20241126,101800,1351634600,32300,32350,32350,32300,3
|
|
20241126,101700,1351537600,32300,32250,32350,32250,130
|
|
20241126,101600,1347338250,32300,32300,32300,32200,424
|
|
20241126,101500,1333671350,32300,32200,32300,32200,13
|
|
20241126,101400,1333252650,32250,32300,32300,32250,178
|
|
20241126,101300,1327512050,32250,32250,32300,32250,140
|
|
20241126,101200,1322991750,32250,32250,32300,32200,222
|
|
20241126,101100,1315832950,32200,32250,32300,32200,267
|
|
20241126,101000,1307227350,32250,32200,32300,32200,20
|
|
20241126,100900,1306582900,32200,32200,32250,32200,193
|
|
20241126,100800,1300358950,32250,32250,32300,32250,239
|
|
20241126,100700,1292651000,32300,32250,32300,32200,217
|
|
20241126,100600,1285654550,32250,32250,32250,32250,14
|
|
20241126,100500,1285203050,32200,32250,32250,32200,6
|
|
20241126,100400,1285009700,32250,32250,32250,32250,31
|
|
20241126,100300,1284009950,32300,32300,32300,32250,83
|
|
20241126,100200,1281329650,32250,32250,32300,32250,213
|
|
20241126,100100,1274460350,32300,32300,32300,32300,22
|
|
20241126,100000,1273749750,32300,32250,32300,32250,134
|
|
20241126,095900,1269428200,32250,32250,32250,32200,107
|
|
20241126,095800,1265979250,32200,32200,32250,32200,73
|
|
20241126,095700,1263627900,32200,32250,32250,32200,93
|
|
20241126,095600,1260631000,32200,32250,32300,32200,1050
|
|
20241126,095500,1226817750,32250,32250,32250,32200,216
|
|
20241126,095400,1219854200,32250,32300,32350,32200,1733
|
|
20241126,095300,1163903750,32350,32350,32450,32350,347
|
|
20241126,095200,1152678100,32350,32400,32450,32350,306
|
|
20241126,095100,1142778700,32400,32450,32450,32400,182
|
|
20241126,095000,1136878400,32450,32400,32500,32400,591
|
|
20241126,094900,1117729050,32400,32450,32450,32350,1169
|
|
20241126,094800,1079874250,32450,32500,32500,32400,245
|
|
20241126,094700,1071924450,32450,32550,32550,32450,282
|
|
20241126,094600,1062760400,32500,32450,32550,32450,68
|
|
20241126,094500,1060552650,32450,32500,32550,32450,46
|
|
20241126,094400,1059058850,32500,32550,32550,32500,48
|
|
20241126,094300,1057498700,32550,32600,32600,32550,105
|
|
20241126,094200,1054080900,32550,32550,32550,32550,92
|
|
20241126,094100,1051086300,32550,32550,32550,32500,204
|
|
20241126,094000,1044446250,32550,32550,32550,32400,440
|
|
20241126,093900,1030153850,32550,32500,32550,32500,691
|
|
20241126,093800,1007677800,32550,32500,32550,32500,63
|
|
20241126,093700,1005630250,32500,32500,32550,32450,249
|
|
20241126,093600,997537950,32550,32550,32550,32400,140
|
|
20241126,093500,992983300,32550,32450,32550,32450,24
|
|
20241126,093400,992204200,32450,32550,32550,32450,263
|
|
20241126,093300,983659050,32550,32400,32550,32400,320
|
|
20241126,093200,973276250,32400,32500,32600,32350,2316
|
|
20241126,093100,898117900,32500,32500,32550,32500,238
|
|
20241126,093000,890382850,32550,32500,32550,32500,1146
|
|
20241126,092900,853137550,32500,32600,32650,32500,389
|
|
20241126,092800,840475150,32600,32650,32700,32600,139
|
|
20241126,092700,835941050,32650,32750,32750,32650,311
|
|
20241126,092600,825769950,32800,32750,32800,32750,276
|
|
20241126,092500,816730900,32750,32750,32800,32700,775
|
|
20241126,092400,791365850,32800,32850,32850,32750,304
|
|
20241126,092300,781396850,32850,32850,32950,32800,3678
|
|
20241126,092200,660510400,32850,32850,32900,32850,1338
|
|
20241126,092100,616557050,32850,32850,32900,32800,1652
|
|
20241126,092000,562252500,32900,32800,32900,32800,3402
|
|
20241126,091900,450488800,32800,32650,32800,32650,1677
|
|
20241126,091800,395583200,32700,32700,32700,32650,327
|
|
20241126,091700,384896300,32650,32650,32650,32650,342
|
|
20241126,091600,373730000,32650,32500,32700,32500,2367
|
|
20241126,091500,296614600,32350,32450,32500,32350,881
|
|
20241126,091400,268041800,32500,32500,32550,32500,209
|
|
20241126,091300,261249250,32500,32650,32650,32500,170
|
|
20241126,091200,255723800,32450,32500,32600,32450,188
|
|
20241126,091100,249600450,32600,32450,32600,32450,275
|
|
20241126,091000,240671700,32650,32650,32650,32450,21
|
|
20241126,090900,239987050,32650,32350,32650,32350,1102
|
|
20241126,090800,204209500,32350,32300,32350,32200,818
|
|
20241126,090700,177803950,32350,32400,32400,32250,188
|
|
20241126,090600,171731350,32400,32450,32450,32300,319
|
|
20241126,090500,161422450,32450,32500,32500,32350,713
|
|
20241126,090400,138312300,32500,32400,32500,32400,45
|
|
20241126,090300,136850300,32400,32550,32550,32350,1105
|
|
20241126,090200,101000750,32550,32700,32700,32500,592
|
|
20241126,090100,81694150,32600,32550,32700,32550,167
|
|
20241126,090000,76247750,32550,32700,32750,32550,2332
|