755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,213200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,213100,2851861950,32700,32700,32700,32700,0
|
|
20241128,213000,2851861950,32700,32700,32700,32700,0
|
|
20241128,212900,2851861950,32700,32700,32700,32700,0
|
|
20241128,212800,2851861950,32700,32700,32700,32700,0
|
|
20241128,212700,2851861950,32700,32700,32700,32700,0
|
|
20241128,212600,2851861950,32700,32700,32700,32700,0
|
|
20241128,212500,2851861950,32700,32700,32700,32700,0
|
|
20241128,212400,2851861950,32700,32700,32700,32700,0
|
|
20241128,212300,2851861950,32700,32700,32700,32700,0
|
|
20241128,212200,2851861950,32700,32700,32700,32700,0
|
|
20241128,212100,2851861950,32700,32700,32700,32700,0
|
|
20241128,212000,2851861950,32700,32700,32700,32700,0
|
|
20241128,211900,2851861950,32700,32700,32700,32700,0
|
|
20241128,211800,2851861950,32700,32700,32700,32700,0
|
|
20241128,211700,2851861950,32700,32700,32700,32700,0
|
|
20241128,211600,2851861950,32700,32700,32700,32700,0
|
|
20241128,211500,2851861950,32700,32700,32700,32700,0
|
|
20241128,211400,2851861950,32700,32700,32700,32700,0
|
|
20241128,211300,2851861950,32700,32700,32700,32700,0
|
|
20241128,211200,2851861950,32700,32700,32700,32700,0
|
|
20241128,211100,2851861950,32700,32700,32700,32700,0
|
|
20241128,211000,2851861950,32700,32700,32700,32700,0
|
|
20241128,210900,2851861950,32700,32700,32700,32700,0
|
|
20241128,210800,2851861950,32700,32700,32700,32700,0
|
|
20241128,210700,2851861950,32700,32700,32700,32700,0
|
|
20241128,210600,2851861950,32700,32700,32700,32700,0
|
|
20241128,210500,2851861950,32700,32700,32700,32700,0
|
|
20241128,210400,2851861950,32700,32700,32700,32700,0
|
|
20241128,210300,2851861950,32700,32700,32700,32700,0
|
|
20241128,210200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,210100,2851861950,32700,32700,32700,32700,0
|
|
20241128,210000,2851861950,32700,32700,32700,32700,0
|
|
20241128,205900,2851861950,32700,32700,32700,32700,0
|
|
20241128,205800,2851861950,32700,32700,32700,32700,0
|
|
20241128,205700,2851861950,32700,32700,32700,32700,0
|
|
20241128,205600,2851861950,32700,32700,32700,32700,0
|
|
20241128,205500,2851861950,32700,32700,32700,32700,0
|
|
20241128,205400,2851861950,32700,32700,32700,32700,0
|
|
20241128,205300,2851861950,32700,32700,32700,32700,0
|
|
20241128,205200,2851861950,32700,32700,32700,32700,0
|
|
20241128,205100,2851861950,32700,32700,32700,32700,0
|
|
20241128,205000,2851861950,32700,32700,32700,32700,0
|
|
20241128,204900,2851861950,32700,32700,32700,32700,0
|
|
20241128,204800,2851861950,32700,32700,32700,32700,0
|
|
20241128,204700,2851861950,32700,32700,32700,32700,0
|
|
20241128,204600,2851861950,32700,32700,32700,32700,0
|
|
20241128,204500,2851861950,32700,32700,32700,32700,0
|
|
20241128,204400,2851861950,32700,32700,32700,32700,0
|
|
20241128,204300,2851861950,32700,32700,32700,32700,0
|
|
20241128,204200,2851861950,32700,32700,32700,32700,0
|
|
20241128,204100,2851861950,32700,32700,32700,32700,0
|
|
20241128,204000,2851861950,32700,32700,32700,32700,0
|
|
20241128,203900,2851861950,32700,32700,32700,32700,0
|
|
20241128,203800,2851861950,32700,32700,32700,32700,0
|
|
20241128,203700,2851861950,32700,32700,32700,32700,0
|
|
20241128,203600,2851861950,32700,32700,32700,32700,0
|
|
20241128,203500,2851861950,32700,32700,32700,32700,0
|
|
20241128,203400,2851861950,32700,32700,32700,32700,0
|
|
20241128,203300,2851861950,32700,32700,32700,32700,0
|
|
20241128,203200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,203100,2851861950,32700,32700,32700,32700,0
|
|
20241128,203000,2851861950,32700,32700,32700,32700,0
|
|
20241128,202900,2851861950,32700,32700,32700,32700,0
|
|
20241128,202800,2851861950,32700,32700,32700,32700,0
|
|
20241128,202700,2851861950,32700,32700,32700,32700,0
|
|
20241128,202600,2851861950,32700,32700,32700,32700,0
|
|
20241128,202500,2851861950,32700,32700,32700,32700,0
|
|
20241128,202400,2851861950,32700,32700,32700,32700,0
|
|
20241128,202300,2851861950,32700,32700,32700,32700,0
|
|
20241128,202200,2851861950,32700,32700,32700,32700,0
|
|
20241128,202100,2851861950,32700,32700,32700,32700,0
|
|
20241128,202000,2851861950,32700,32700,32700,32700,0
|
|
20241128,201900,2851861950,32700,32700,32700,32700,0
|
|
20241128,201800,2851861950,32700,32700,32700,32700,0
|
|
20241128,201700,2851861950,32700,32700,32700,32700,0
|
|
20241128,201600,2851861950,32700,32700,32700,32700,0
|
|
20241128,201500,2851861950,32700,32700,32700,32700,0
|
|
20241128,201400,2851861950,32700,32700,32700,32700,0
|
|
20241128,201300,2851861950,32700,32700,32700,32700,0
|
|
20241128,201200,2851861950,32700,32700,32700,32700,0
|
|
20241128,201100,2851861950,32700,32700,32700,32700,0
|
|
20241128,201000,2851861950,32700,32700,32700,32700,0
|
|
20241128,200900,2851861950,32700,32700,32700,32700,0
|
|
20241128,200800,2851861950,32700,32700,32700,32700,0
|
|
20241128,200700,2851861950,32700,32700,32700,32700,0
|
|
20241128,200600,2851861950,32700,32700,32700,32700,0
|
|
20241128,200500,2851861950,32700,32700,32700,32700,0
|
|
20241128,200400,2851861950,32700,32700,32700,32700,0
|
|
20241128,200300,2851861950,32700,32700,32700,32700,0
|
|
20241128,200200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,200100,2851861950,32700,32700,32700,32700,0
|
|
20241128,200000,2851861950,32700,32700,32700,32700,0
|
|
20241128,195900,2851861950,32700,32700,32700,32700,0
|
|
20241128,195800,2851861950,32700,32700,32700,32700,0
|
|
20241128,195700,2851861950,32700,32700,32700,32700,0
|
|
20241128,195600,2851861950,32700,32700,32700,32700,0
|
|
20241128,195500,2851861950,32700,32700,32700,32700,0
|
|
20241128,195400,2851861950,32700,32700,32700,32700,0
|
|
20241128,195300,2851861950,32700,32700,32700,32700,0
|
|
20241128,195200,2851861950,32700,32700,32700,32700,0
|
|
20241128,195100,2851861950,32700,32700,32700,32700,0
|
|
20241128,195000,2851861950,32700,32700,32700,32700,0
|
|
20241128,194900,2851861950,32700,32700,32700,32700,0
|
|
20241128,194800,2851861950,32700,32700,32700,32700,0
|
|
20241128,194700,2851861950,32700,32700,32700,32700,0
|
|
20241128,194600,2851861950,32700,32700,32700,32700,0
|
|
20241128,194500,2851861950,32700,32700,32700,32700,0
|
|
20241128,194400,2851861950,32700,32700,32700,32700,0
|
|
20241128,194300,2851861950,32700,32700,32700,32700,0
|
|
20241128,194200,2851861950,32700,32700,32700,32700,0
|
|
20241128,194100,2851861950,32700,32700,32700,32700,0
|
|
20241128,194000,2851861950,32700,32700,32700,32700,0
|
|
20241128,193900,2851861950,32700,32700,32700,32700,0
|
|
20241128,193800,2851861950,32700,32700,32700,32700,0
|
|
20241128,193700,2851861950,32700,32700,32700,32700,0
|
|
20241128,193600,2851861950,32700,32700,32700,32700,0
|
|
20241128,193500,2851861950,32700,32700,32700,32700,0
|
|
20241128,193400,2851861950,32700,32700,32700,32700,0
|
|
20241128,193300,2851861950,32700,32700,32700,32700,0
|
|
20241128,193200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,193100,2851861950,32700,32700,32700,32700,0
|
|
20241128,193000,2851861950,32700,32700,32700,32700,0
|
|
20241128,192900,2851861950,32700,32700,32700,32700,0
|
|
20241128,192800,2851861950,32700,32700,32700,32700,0
|
|
20241128,192700,2851861950,32700,32700,32700,32700,0
|
|
20241128,192600,2851861950,32700,32700,32700,32700,0
|
|
20241128,192500,2851861950,32700,32700,32700,32700,0
|
|
20241128,192400,2851861950,32700,32700,32700,32700,0
|
|
20241128,192300,2851861950,32700,32700,32700,32700,0
|
|
20241128,192200,2851861950,32700,32700,32700,32700,0
|
|
20241128,192100,2851861950,32700,32700,32700,32700,0
|
|
20241128,192000,2851861950,32700,32700,32700,32700,0
|
|
20241128,191900,2851861950,32700,32700,32700,32700,0
|
|
20241128,191800,2851861950,32700,32700,32700,32700,0
|
|
20241128,191700,2851861950,32700,32700,32700,32700,0
|
|
20241128,191600,2851861950,32700,32700,32700,32700,0
|
|
20241128,191500,2851861950,32700,32700,32700,32700,0
|
|
20241128,191400,2851861950,32700,32700,32700,32700,0
|
|
20241128,191300,2851861950,32700,32700,32700,32700,0
|
|
20241128,191200,2851861950,32700,32700,32700,32700,0
|
|
20241128,191100,2851861950,32700,32700,32700,32700,0
|
|
20241128,191000,2851861950,32700,32700,32700,32700,0
|
|
20241128,190900,2851861950,32700,32700,32700,32700,0
|
|
20241128,190800,2851861950,32700,32700,32700,32700,0
|
|
20241128,190700,2851861950,32700,32700,32700,32700,0
|
|
20241128,190600,2851861950,32700,32700,32700,32700,0
|
|
20241128,190500,2851861950,32700,32700,32700,32700,0
|
|
20241128,190400,2851861950,32700,32700,32700,32700,0
|
|
20241128,190300,2851861950,32700,32700,32700,32700,0
|
|
20241128,190200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,190100,2851861950,32700,32700,32700,32700,0
|
|
20241128,190000,2851861950,32700,32700,32700,32700,0
|
|
20241128,185900,2851861950,32700,32700,32700,32700,0
|
|
20241128,185800,2851861950,32700,32700,32700,32700,0
|
|
20241128,185700,2851861950,32700,32700,32700,32700,0
|
|
20241128,185600,2851861950,32700,32700,32700,32700,0
|
|
20241128,185500,2851861950,32700,32700,32700,32700,0
|
|
20241128,185400,2851861950,32700,32700,32700,32700,0
|
|
20241128,185300,2851861950,32700,32700,32700,32700,0
|
|
20241128,185200,2851861950,32700,32700,32700,32700,0
|
|
20241128,185100,2851861950,32700,32700,32700,32700,0
|
|
20241128,185000,2851861950,32700,32700,32700,32700,0
|
|
20241128,184900,2851861950,32700,32700,32700,32700,0
|
|
20241128,184800,2851861950,32700,32700,32700,32700,0
|
|
20241128,184700,2851861950,32700,32700,32700,32700,0
|
|
20241128,184600,2851861950,32700,32700,32700,32700,0
|
|
20241128,184500,2851861950,32700,32700,32700,32700,0
|
|
20241128,184400,2851861950,32700,32700,32700,32700,0
|
|
20241128,184300,2851861950,32700,32700,32700,32700,0
|
|
20241128,184200,2851861950,32700,32700,32700,32700,0
|
|
20241128,184100,2851861950,32700,32700,32700,32700,0
|
|
20241128,184000,2851861950,32700,32700,32700,32700,0
|
|
20241128,183900,2851861950,32700,32700,32700,32700,0
|
|
20241128,183800,2851861950,32700,32700,32700,32700,0
|
|
20241128,183700,2851861950,32700,32700,32700,32700,0
|
|
20241128,183600,2851861950,32700,32700,32700,32700,0
|
|
20241128,183500,2851861950,32700,32700,32700,32700,0
|
|
20241128,183400,2851861950,32700,32700,32700,32700,0
|
|
20241128,183300,2851861950,32700,32700,32700,32700,0
|
|
20241128,183200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,183100,2851861950,32700,32700,32700,32700,0
|
|
20241128,183000,2851861950,32700,32700,32700,32700,0
|
|
20241128,182900,2851861950,32700,32700,32700,32700,0
|
|
20241128,182800,2851861950,32700,32700,32700,32700,0
|
|
20241128,182700,2851861950,32700,32700,32700,32700,0
|
|
20241128,182600,2851861950,32700,32700,32700,32700,0
|
|
20241128,182500,2851861950,32700,32700,32700,32700,0
|
|
20241128,182400,2851861950,32700,32700,32700,32700,0
|
|
20241128,182300,2851861950,32700,32700,32700,32700,0
|
|
20241128,182200,2851861950,32700,32700,32700,32700,0
|
|
20241128,182100,2851861950,32700,32700,32700,32700,0
|
|
20241128,182000,2851861950,32700,32700,32700,32700,0
|
|
20241128,181900,2851861950,32700,32700,32700,32700,0
|
|
20241128,181800,2851861950,32700,32700,32700,32700,0
|
|
20241128,181700,2851861950,32700,32700,32700,32700,0
|
|
20241128,181600,2851861950,32700,32700,32700,32700,0
|
|
20241128,181500,2851861950,32700,32700,32700,32700,0
|
|
20241128,181400,2851861950,32700,32700,32700,32700,0
|
|
20241128,181300,2851861950,32700,32700,32700,32700,0
|
|
20241128,181200,2851861950,32700,32700,32700,32700,0
|
|
20241128,181100,2851861950,32700,32700,32700,32700,0
|
|
20241128,181000,2851861950,32700,32700,32700,32700,0
|
|
20241128,180900,2851861950,32700,32700,32700,32700,0
|
|
20241128,180800,2851861950,32700,32700,32700,32700,0
|
|
20241128,180700,2851861950,32700,32700,32700,32700,0
|
|
20241128,180600,2851861950,32700,32700,32700,32700,0
|
|
20241128,180500,2851861950,32700,32700,32700,32700,0
|
|
20241128,180400,2851861950,32700,32700,32700,32700,0
|
|
20241128,180300,2851861950,32700,32700,32700,32700,0
|
|
20241128,180200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,180100,2851861950,32700,32700,32700,32700,0
|
|
20241128,180000,2851861950,32700,32700,32700,32700,0
|
|
20241128,175900,2851861950,32700,32700,32700,32700,0
|
|
20241128,175800,2851861950,32700,32700,32700,32700,0
|
|
20241128,175700,2851861950,32700,32700,32700,32700,0
|
|
20241128,175600,2851861950,32700,32700,32700,32700,0
|
|
20241128,175500,2851861950,32700,32700,32700,32700,0
|
|
20241128,175400,2851861950,32700,32700,32700,32700,0
|
|
20241128,175300,2851861950,32700,32700,32700,32700,0
|
|
20241128,175200,2851861950,32700,32700,32700,32700,0
|
|
20241128,175100,2851861950,32700,32700,32700,32700,0
|
|
20241128,175000,2851861950,32700,32700,32700,32700,0
|
|
20241128,174900,2851861950,32700,32700,32700,32700,0
|
|
20241128,174800,2851861950,32700,32700,32700,32700,0
|
|
20241128,174700,2851861950,32700,32700,32700,32700,0
|
|
20241128,174600,2851861950,32700,32700,32700,32700,0
|
|
20241128,174500,2851861950,32700,32700,32700,32700,0
|
|
20241128,174400,2851861950,32700,32700,32700,32700,0
|
|
20241128,174300,2851861950,32700,32700,32700,32700,0
|
|
20241128,174200,2851861950,32700,32700,32700,32700,0
|
|
20241128,174100,2851861950,32700,32700,32700,32700,0
|
|
20241128,174000,2851861950,32700,32700,32700,32700,0
|
|
20241128,173900,2851861950,32700,32700,32700,32700,0
|
|
20241128,173800,2851861950,32700,32700,32700,32700,0
|
|
20241128,173700,2851861950,32700,32700,32700,32700,0
|
|
20241128,173600,2851861950,32700,32700,32700,32700,0
|
|
20241128,173500,2851861950,32700,32700,32700,32700,0
|
|
20241128,173400,2851861950,32700,32700,32700,32700,0
|
|
20241128,173300,2851861950,32700,32700,32700,32700,0
|
|
20241128,173200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,173100,2851861950,32700,32700,32700,32700,0
|
|
20241128,173000,2851861950,32700,32700,32700,32700,0
|
|
20241128,172900,2851861950,32700,32700,32700,32700,0
|
|
20241128,172800,2851861950,32700,32700,32700,32700,0
|
|
20241128,172700,2851861950,32700,32700,32700,32700,0
|
|
20241128,172600,2851861950,32700,32700,32700,32700,0
|
|
20241128,172500,2851861950,32700,32700,32700,32700,0
|
|
20241128,172400,2851861950,32700,32700,32700,32700,0
|
|
20241128,172300,2851861950,32700,32700,32700,32700,0
|
|
20241128,172200,2851861950,32700,32700,32700,32700,0
|
|
20241128,172100,2851861950,32700,32700,32700,32700,0
|
|
20241128,172000,2851861950,32700,32700,32700,32700,0
|
|
20241128,171900,2851861950,32700,32700,32700,32700,0
|
|
20241128,171800,2851861950,32700,32700,32700,32700,0
|
|
20241128,171700,2851861950,32700,32700,32700,32700,0
|
|
20241128,171600,2851861950,32700,32700,32700,32700,0
|
|
20241128,171500,2851861950,32700,32700,32700,32700,0
|
|
20241128,171400,2851861950,32700,32700,32700,32700,0
|
|
20241128,171300,2851861950,32700,32700,32700,32700,0
|
|
20241128,171200,2851861950,32700,32700,32700,32700,0
|
|
20241128,171100,2851861950,32700,32700,32700,32700,0
|
|
20241128,171000,2851861950,32700,32700,32700,32700,0
|
|
20241128,170900,2851861950,32700,32700,32700,32700,0
|
|
20241128,170800,2851861950,32700,32700,32700,32700,0
|
|
20241128,170700,2851861950,32700,32700,32700,32700,0
|
|
20241128,170600,2851861950,32700,32700,32700,32700,0
|
|
20241128,170500,2851861950,32700,32700,32700,32700,0
|
|
20241128,170400,2851861950,32700,32700,32700,32700,0
|
|
20241128,170300,2851861950,32700,32700,32700,32700,0
|
|
20241128,170200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,170100,2851861950,32700,32700,32700,32700,0
|
|
20241128,170000,2851861950,32700,32700,32700,32700,0
|
|
20241128,165900,2851861950,32700,32700,32700,32700,0
|
|
20241128,165800,2851861950,32700,32700,32700,32700,0
|
|
20241128,165700,2851861950,32700,32700,32700,32700,0
|
|
20241128,165600,2851861950,32700,32700,32700,32700,0
|
|
20241128,165500,2851861950,32700,32700,32700,32700,0
|
|
20241128,165400,2851861950,32700,32700,32700,32700,0
|
|
20241128,165300,2851861950,32700,32700,32700,32700,0
|
|
20241128,165200,2851861950,32700,32700,32700,32700,0
|
|
20241128,165100,2851861950,32700,32700,32700,32700,0
|
|
20241128,165000,2851861950,32700,32700,32700,32700,0
|
|
20241128,164900,2851861950,32700,32700,32700,32700,0
|
|
20241128,164800,2851861950,32700,32700,32700,32700,0
|
|
20241128,164700,2851861950,32700,32700,32700,32700,0
|
|
20241128,164600,2851861950,32700,32700,32700,32700,0
|
|
20241128,164500,2851861950,32700,32700,32700,32700,0
|
|
20241128,164400,2851861950,32700,32700,32700,32700,0
|
|
20241128,164300,2851861950,32700,32700,32700,32700,0
|
|
20241128,164200,2851861950,32700,32700,32700,32700,0
|
|
20241128,164100,2851861950,32700,32700,32700,32700,0
|
|
20241128,164000,2851861950,32700,32700,32700,32700,0
|
|
20241128,163900,2851861950,32700,32700,32700,32700,0
|
|
20241128,163800,2851861950,32700,32700,32700,32700,0
|
|
20241128,163700,2851861950,32700,32700,32700,32700,0
|
|
20241128,163600,2851861950,32700,32700,32700,32700,0
|
|
20241128,163500,2851861950,32700,32700,32700,32700,0
|
|
20241128,163400,2851861950,32700,32700,32700,32700,0
|
|
20241128,163300,2851861950,32700,32700,32700,32700,0
|
|
20241128,163200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,163100,2851861950,32700,32700,32700,32700,0
|
|
20241128,163000,2851861950,32700,32700,32700,32700,0
|
|
20241128,162900,2851861950,32700,32700,32700,32700,0
|
|
20241128,162800,2851861950,32700,32700,32700,32700,0
|
|
20241128,162700,2851861950,32700,32700,32700,32700,0
|
|
20241128,162600,2851861950,32700,32700,32700,32700,0
|
|
20241128,162500,2851861950,32700,32700,32700,32700,0
|
|
20241128,162400,2851861950,32700,32700,32700,32700,0
|
|
20241128,162300,2851861950,32700,32700,32700,32700,0
|
|
20241128,162200,2851861950,32700,32700,32700,32700,0
|
|
20241128,162100,2851861950,32700,32700,32700,32700,0
|
|
20241128,162000,2851861950,32700,32700,32700,32700,0
|
|
20241128,161900,2851861950,32700,32700,32700,32700,0
|
|
20241128,161800,2851861950,32700,32700,32700,32700,0
|
|
20241128,161700,2851861950,32700,32700,32700,32700,0
|
|
20241128,161600,2851861950,32700,32700,32700,32700,0
|
|
20241128,161500,2851861950,32700,32700,32700,32700,0
|
|
20241128,161400,2851861950,32700,32700,32700,32700,0
|
|
20241128,161300,2851861950,32700,32700,32700,32700,0
|
|
20241128,161200,2851861950,32700,32700,32700,32700,0
|
|
20241128,161100,2851861950,32700,32700,32700,32700,0
|
|
20241128,161000,2851861950,32700,32700,32700,32700,0
|
|
20241128,160900,2851861950,32700,32700,32700,32700,0
|
|
20241128,160800,2851861950,32700,32700,32700,32700,0
|
|
20241128,160700,2851861950,32700,32700,32700,32700,0
|
|
20241128,160600,2851861950,32700,32700,32700,32700,0
|
|
20241128,160500,2851861950,32700,32700,32700,32700,0
|
|
20241128,160400,2851861950,32700,32700,32700,32700,0
|
|
20241128,160300,2851861950,32700,32700,32700,32700,0
|
|
20241128,160200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,160100,2851861950,32700,32700,32700,32700,0
|
|
20241128,160000,2851861950,32700,32700,32700,32700,0
|
|
20241128,155900,2851861950,32700,32700,32700,32700,0
|
|
20241128,155800,2851861950,32700,32700,32700,32700,0
|
|
20241128,155700,2851861950,32700,32700,32700,32700,0
|
|
20241128,155600,2851861950,32700,32700,32700,32700,0
|
|
20241128,155500,2851861950,32700,32700,32700,32700,0
|
|
20241128,155400,2851861950,32700,32700,32700,32700,0
|
|
20241128,155300,2851861950,32700,32700,32700,32700,0
|
|
20241128,155200,2851861950,32700,32700,32700,32700,0
|
|
20241128,155100,2851861950,32700,32700,32700,32700,0
|
|
20241128,155000,2851861950,32700,32700,32700,32700,0
|
|
20241128,154900,2851861950,32700,32700,32700,32700,0
|
|
20241128,154800,2851861950,32700,32700,32700,32700,0
|
|
20241128,154700,2851861950,32700,32700,32700,32700,0
|
|
20241128,154600,2851861950,32700,32700,32700,32700,0
|
|
20241128,154500,2851861950,32700,32700,32700,32700,0
|
|
20241128,154400,2851861950,32700,32700,32700,32700,0
|
|
20241128,154300,2851861950,32700,32700,32700,32700,0
|
|
20241128,154200,2851861950,32700,32700,32700,32700,0
|
|
20241128,154100,2851861950,32700,32700,32700,32700,0
|
|
20241128,154000,2851861950,32700,32700,32700,32700,0
|
|
20241128,153900,2851861950,32700,32700,32700,32700,0
|
|
20241128,153800,2851861950,32700,32700,32700,32700,0
|
|
20241128,153700,2851861950,32700,32700,32700,32700,0
|
|
20241128,153600,2851861950,32700,32700,32700,32700,0
|
|
20241128,153500,2851861950,32700,32700,32700,32700,0
|
|
20241128,153400,2851861950,32700,32700,32700,32700,0
|
|
20241128,153300,2851861950,32700,32700,32700,32700,0
|
|
20241128,153200,2851861950,32700,32700,32700,32700,3776
|
|
20241128,153100,2851861950,32700,32700,32700,32700,0
|
|
20241128,153000,2851861950,32700,32700,32700,32700,3776
|
|
20241128,152900,2728386750,32550,32550,32550,32550,0
|
|
20241128,152800,2728386750,32550,32550,32550,32550,0
|
|
20241128,152700,2728386750,32550,32550,32550,32550,0
|
|
20241128,152600,2728386750,32550,32550,32550,32550,0
|
|
20241128,152500,2728386750,32550,32550,32550,32550,0
|
|
20241128,152400,2728386750,32550,32550,32550,32550,0
|
|
20241128,152300,2728386750,32550,32550,32550,32550,0
|
|
20241128,152200,2728386750,32550,32550,32550,32550,0
|
|
20241128,152100,2728386750,32550,32550,32550,32550,0
|
|
20241128,152000,2728386750,32550,32550,32550,32550,0
|
|
20241128,151900,2728386750,32550,32500,32750,32500,128
|
|
20241128,151800,2724214550,32750,32800,32800,32550,13
|
|
20241128,151700,2723790000,32800,32750,32800,32600,2545
|
|
20241128,151600,2640713950,32700,32700,32800,32700,493
|
|
20241128,151500,2624566100,32750,32800,32800,32750,1218
|
|
20241128,151400,2584674550,32800,32800,32850,32750,1285
|
|
20241128,151300,2542523950,32800,32850,32850,32800,414
|
|
20241128,151200,2528926600,32850,32850,32850,32800,381
|
|
20241128,151100,2516411250,32800,32850,32850,32800,328
|
|
20241128,151000,2505637600,32850,32800,32850,32800,236
|
|
20241128,150900,2497885600,32850,32850,32850,32800,434
|
|
20241128,150800,2483634150,32850,32850,32850,32800,492
|
|
20241128,150700,2467480050,32800,32750,32850,32750,185
|
|
20241128,150600,2461409450,32800,32800,32850,32800,517
|
|
20241128,150500,2444435500,32850,32850,32850,32800,1281
|
|
20241128,150400,2402401750,32800,32800,32850,32800,708
|
|
20241128,150300,2379171800,32800,32850,32850,32800,350
|
|
20241128,150200,2367675950,32850,32850,32850,32800,295
|
|
20241128,150100,2357985650,32850,32800,32850,32800,434
|
|
20241128,150000,2343736300,32800,32800,32800,32750,2419
|
|
20241128,145900,2264394850,32750,32800,32800,32750,300
|
|
20241128,145800,2254555550,32750,32800,32800,32750,238
|
|
20241128,145700,2246752050,32800,32800,32800,32750,361
|
|
20241128,145600,2234911900,32800,32750,32800,32700,1669
|
|
20241128,145500,2180251000,32700,32700,32750,32700,406
|
|
20241128,145400,2166955600,32750,32750,32750,32700,497
|
|
20241128,145300,2150680950,32750,32750,32750,32700,459
|
|
20241128,145200,2135652450,32700,32550,32700,32550,6421
|
|
20241128,145100,1925905650,32550,32550,32600,32550,359
|
|
20241128,145000,1914203050,32600,32550,32600,32500,458
|
|
20241128,144900,1899290200,32600,32550,32600,32550,532
|
|
20241128,144800,1881961400,32500,32550,32550,32500,286
|
|
20241128,144700,1872652650,32550,32500,32550,32500,402
|
|
20241128,144600,1859568350,32550,32500,32550,32500,58
|
|
20241128,144500,1857682800,32500,32500,32550,32500,51
|
|
20241128,144400,1856024700,32550,32500,32550,32500,14
|
|
20241128,144300,1855569450,32550,32550,32550,32500,80
|
|
20241128,144200,1852969250,32550,32500,32550,32500,68
|
|
20241128,144100,1850757900,32500,32550,32550,32500,75
|
|
20241128,144000,1848320150,32500,32500,32550,32500,137
|
|
20241128,143900,1843867100,32500,32500,32550,32500,38
|
|
20241128,143800,1842631050,32550,32500,32550,32500,58
|
|
20241128,143700,1840745050,32550,32550,32550,32500,22
|
|
20241128,143600,1840029450,32500,32550,32550,32500,321
|
|
20241128,143500,1829595950,32550,32550,32600,32500,372
|
|
20241128,143400,1817487700,32550,32500,32550,32500,33
|
|
20241128,143300,1816414050,32550,32500,32550,32500,92
|
|
20241128,143200,1813420900,32550,32550,32550,32500,69
|
|
20241128,143100,1811175200,32550,32550,32550,32550,31
|
|
20241128,143000,1810166150,32550,32550,32550,32500,49
|
|
20241128,142900,1808573000,32550,32550,32550,32550,24
|
|
20241128,142800,1807791800,32550,32550,32550,32500,37
|
|
20241128,142700,1806588850,32550,32550,32550,32500,152
|
|
20241128,142600,1801641800,32550,32550,32550,32500,50
|
|
20241128,142500,1800015750,32550,32550,32550,32500,27
|
|
20241128,142400,1799137400,32550,32500,32550,32500,48
|
|
20241128,142300,1797576700,32500,32550,32550,32500,53
|
|
20241128,142200,1795853750,32500,32500,32550,32500,81
|
|
20241128,142100,1793220250,32550,32550,32550,32550,13
|
|
20241128,142000,1792797100,32550,32550,32550,32500,115
|
|
20241128,141900,1789056600,32550,32550,32550,32550,8
|
|
20241128,141800,1788796200,32550,32550,32550,32500,205
|
|
20241128,141700,1782128450,32550,32550,32550,32550,64
|
|
20241128,141600,1780045250,32550,32550,32550,32500,64
|
|
20241128,141500,1777964400,32550,32550,32600,32550,2456
|
|
20241128,141400,1698018900,32550,32600,32600,32550,325
|
|
20241128,141300,1687439750,32600,32600,32600,32550,247
|
|
20241128,141200,1679399050,32600,32600,32600,32600,8
|
|
20241128,141100,1679138250,32550,32550,32600,32550,48
|
|
20241128,141000,1677575700,32600,32550,32600,32550,28
|
|
20241128,140900,1676663150,32600,32600,32600,32550,26
|
|
20241128,140800,1675816050,32550,32600,32600,32550,38
|
|
20241128,140700,1674578600,32600,32550,32600,32550,8
|
|
20241128,140600,1674317950,32600,32600,32600,32550,37
|
|
20241128,140500,1673112800,32600,32600,32600,32550,34
|
|
20241128,140400,1672004600,32600,32550,32600,32550,49
|
|
20241128,140300,1670407550,32600,32600,32600,32550,48
|
|
20241128,140200,1668843400,32550,32600,32600,32550,60
|
|
20241128,140100,1666889650,32600,32550,32600,32550,118
|
|
20241128,140000,1663048200,32600,32550,32600,32550,70
|
|
20241128,135900,1660769400,32600,32600,32600,32600,24
|
|
20241128,135800,1659987000,32600,32600,32600,32550,14
|
|
20241128,135700,1659531150,32600,32600,32600,32550,48
|
|
20241128,135600,1657967300,32600,32600,32600,32600,9
|
|
20241128,135500,1657673900,32600,32600,32600,32600,11
|
|
20241128,135400,1657315300,32550,32600,32600,32550,26
|
|
20241128,135300,1656468300,32550,32600,32600,32550,13
|
|
20241128,135200,1656044750,32600,32600,32600,32600,19
|
|
20241128,135100,1655425350,32600,32600,32600,32600,3
|
|
20241128,135000,1655327550,32600,32550,32600,32550,25
|
|
20241128,134900,1654512850,32550,32600,32600,32550,43
|
|
20241128,134800,1653112950,32550,32600,32600,32550,16
|
|
20241128,134700,1652591600,32600,32600,32600,32550,27
|
|
20241128,134600,1651712000,32550,32600,32600,32550,35
|
|
20241128,134500,1650571750,32600,32600,32600,32600,12
|
|
20241128,134400,1650180550,32600,32550,32600,32550,230
|
|
20241128,134300,1642693700,32600,32600,32600,32550,55
|
|
20241128,134200,1640902700,32600,32600,32600,32550,13
|
|
20241128,134100,1640479200,32600,32600,32600,32550,32
|
|
20241128,134000,1639436850,32600,32550,32600,32550,11
|
|
20241128,133900,1639078450,32600,32600,32600,32600,4
|
|
20241128,133800,1638948050,32600,32600,32600,32550,71
|
|
20241128,133700,1636635850,32600,32600,32600,32550,12
|
|
20241128,133600,1636244850,32600,32600,32600,32550,17
|
|
20241128,133500,1635690800,32600,32600,32600,32550,20
|
|
20241128,133400,1635039350,32550,32600,32600,32550,59
|
|
20241128,133300,1633117050,32550,32550,32600,32550,16
|
|
20241128,133200,1632595750,32550,32600,32600,32550,31
|
|
20241128,133100,1631585700,32550,32600,32600,32550,26
|
|
20241128,133000,1630738450,32600,32600,32600,32600,25
|
|
20241128,132900,1629923450,32600,32550,32600,32550,129
|
|
20241128,132800,1625719250,32600,32600,32600,32600,110
|
|
20241128,132700,1622133250,32600,32600,32600,32550,44
|
|
20241128,132600,1620700200,32600,32600,32600,32550,14
|
|
20241128,132500,1620244350,32600,32600,32600,32550,21
|
|
20241128,132400,1619560150,32600,32550,32600,32550,6
|
|
20241128,132300,1619364650,32550,32600,32600,32550,39
|
|
20241128,132200,1618094400,32600,32550,32600,32550,23
|
|
20241128,132100,1617344900,32600,32600,32600,32600,4
|
|
20241128,132000,1617214500,32600,32600,32600,32550,18
|
|
20241128,131900,1616627900,32600,32550,32600,32550,9
|
|
20241128,131800,1616334700,32600,32600,32600,32600,104
|
|
20241128,131700,1612944300,32600,32600,32600,32600,92
|
|
20241128,131600,1609945100,32550,32600,32600,32550,9
|
|
20241128,131500,1609651850,32600,32550,32600,32550,6
|
|
20241128,131400,1609456300,32550,32550,32550,32500,934
|
|
20241128,131300,1579067600,32500,32550,32550,32500,18
|
|
20241128,131200,1578481900,32550,32550,32550,32500,20
|
|
20241128,131100,1577831550,32550,32550,32550,32500,26
|
|
20241128,131000,1576985400,32550,32500,32550,32500,20
|
|
20241128,130900,1576335250,32550,32550,32550,32550,17
|
|
20241128,130800,1575781900,32550,32550,32550,32500,8
|
|
20241128,130700,1575521800,32550,32550,32550,32500,24
|
|
20241128,130600,1574741600,32550,32550,32550,32500,29
|
|
20241128,130500,1573798650,32550,32500,32550,32500,17
|
|
20241128,130400,1573245800,32550,32500,32550,32450,22
|
|
20241128,130300,1572531200,32500,32500,32550,32500,38
|
|
20241128,130200,1571296150,32550,32550,32550,32500,37
|
|
20241128,130100,1570093500,32550,32550,32550,32550,5
|
|
20241128,130000,1569930750,32500,32550,32550,32500,50
|
|
20241128,125900,1568305600,32500,32500,32500,32450,74
|
|
20241128,125800,1565901400,32500,32550,32550,32500,70
|
|
20241128,125700,1563626300,32550,32500,32550,32500,123
|
|
20241128,125600,1559628600,32550,32550,32550,32500,28
|
|
20241128,125500,1558718350,32550,32550,32550,32500,15
|
|
20241128,125400,1558230350,32550,32550,32550,32500,13
|
|
20241128,125300,1557807700,32500,32550,32550,32500,5
|
|
20241128,125200,1557645100,32550,32500,32550,32500,543
|
|
20241128,125100,1539997500,32500,32550,32550,32500,28
|
|
20241128,125000,1539087100,32500,32500,32500,32500,16
|
|
20241128,124900,1538567100,32550,32500,32550,32500,6
|
|
20241128,124800,1538371900,32500,32550,32550,32500,11
|
|
20241128,124700,1538013900,32550,32500,32550,32500,57
|
|
20241128,124600,1536161150,32500,32550,32550,32500,5
|
|
20241128,124500,1535998550,32550,32500,32550,32500,3
|
|
20241128,124400,1535900950,32550,32550,32550,32500,31
|
|
20241128,124300,1534892100,32550,32550,32550,32550,37
|
|
20241128,124200,1533687750,32500,32550,32550,32500,19
|
|
20241128,124100,1533070200,32550,32500,32550,32500,19
|
|
20241128,124000,1532452500,32550,32500,32550,32500,45
|
|
20241128,123900,1530988700,32550,32500,32550,32500,13
|
|
20241128,123800,1530566100,32550,32500,32550,32500,70
|
|
20241128,123700,1528288450,32550,32550,32550,32550,6
|
|
20241128,123600,1528093150,32550,32500,32550,32500,5
|
|
20241128,123500,1527930450,32500,32500,32550,32500,26
|
|
20241128,123400,1527085400,32550,32500,32550,32500,107
|
|
20241128,123300,1523602800,32550,32550,32550,32550,7
|
|
20241128,123200,1523374950,32500,32500,32550,32500,65
|
|
20241128,123100,1521259850,32550,32500,32550,32500,5
|
|
20241128,123000,1521097250,32500,32550,32550,32500,1026
|
|
20241128,122900,1487752050,32500,32550,32550,32500,6
|
|
20241128,122800,1487556850,32550,32550,32550,32500,26
|
|
20241128,122700,1486711300,32550,32550,32550,32550,122
|
|
20241128,122600,1482740200,32550,32550,32550,32500,35
|
|
20241128,122500,1481601200,32550,32550,32550,32500,109
|
|
20241128,122400,1478055200,32500,32550,32550,32500,7
|
|
20241128,122300,1477827550,32550,32550,32550,32550,162
|
|
20241128,122200,1472554450,32550,32500,32550,32500,90
|
|
20241128,122100,1469625650,32500,32500,32550,32500,9
|
|
20241128,122000,1469333050,32550,32550,32550,32550,2
|
|
20241128,121900,1469267950,32550,32500,32550,32500,44
|
|
20241128,121800,1467836400,32550,32550,32550,32500,13
|
|
20241128,121700,1467413400,32550,32550,32550,32500,164
|
|
20241128,121600,1462075700,32600,32550,32600,32550,14
|
|
20241128,121500,1461619700,32600,32600,32600,32600,6
|
|
20241128,121400,1461424100,32550,32600,32600,32550,6
|
|
20241128,121300,1461228600,32600,32600,32600,32600,98
|
|
20241128,121200,1458033800,32600,32600,32600,32550,19
|
|
20241128,121100,1457414900,32550,32550,32550,32550,52
|
|
20241128,121000,1455722300,32600,32600,32600,32600,6
|
|
20241128,120900,1455526700,32600,32600,32600,32550,65
|
|
20241128,120800,1453408100,32600,32650,32650,32600,22
|
|
20241128,120700,1452690350,32600,32600,32600,32550,88
|
|
20241128,120600,1449822600,32650,32650,32650,32650,7
|
|
20241128,120500,1449594050,32600,32650,32650,32550,38
|
|
20241128,120400,1448355050,32600,32650,32650,32600,80
|
|
20241128,120300,1445744550,32650,32600,32650,32600,294
|
|
20241128,120200,1436150150,32650,32650,32650,32650,4
|
|
20241128,120100,1436019550,32650,32550,32650,32550,646
|
|
20241128,120000,1414963700,32600,32550,32600,32550,14
|
|
20241128,115900,1414507950,32600,32600,32600,32600,9
|
|
20241128,115800,1414214550,32550,32550,32550,32550,12
|
|
20241128,115700,1413823950,32600,32600,32600,32550,127
|
|
20241128,115600,1409687400,32600,32600,32600,32600,1
|
|
20241128,115500,1409654800,32600,32600,32600,32550,21
|
|
20241128,115400,1408971050,32600,32550,32600,32550,88
|
|
20241128,115300,1406103750,32550,32600,32600,32550,12
|
|
20241128,115200,1405712700,32550,32600,32600,32550,21
|
|
20241128,115100,1405029000,32600,32550,32600,32550,21
|
|
20241128,115000,1404345050,32600,32550,32600,32550,229
|
|
20241128,114900,1396880750,32600,32500,32600,32500,20
|
|
20241128,114800,1396230550,32550,32550,32550,32550,17
|
|
20241128,114700,1395677200,32600,32550,32600,32500,523
|
|
20241128,114600,1378677700,32550,32600,32600,32500,25
|
|
20241128,114500,1377863850,32500,32550,32550,32500,587
|
|
20241128,114400,1358783350,32600,32550,32600,32550,30
|
|
20241128,114300,1357806650,32600,32550,32600,32550,19
|
|
20241128,114200,1357187850,32550,32550,32600,32550,58
|
|
20241128,114100,1355298350,32550,32550,32600,32550,99
|
|
20241128,114000,1352075800,32550,32550,32550,32550,38
|
|
20241128,113900,1350838900,32550,32500,32550,32500,33
|
|
20241128,113800,1349765450,32550,32550,32550,32500,33
|
|
20241128,113700,1348691450,32550,32550,32550,32550,5
|
|
20241128,113600,1348528700,32550,32550,32550,32550,59
|
|
20241128,113500,1346608250,32500,32550,32600,32500,29
|
|
20241128,113400,1345665150,32550,32550,32550,32550,58
|
|
20241128,113300,1343777250,32600,32600,32600,32500,20
|
|
20241128,113200,1343126250,32500,32550,32550,32500,37
|
|
20241128,113100,1341922500,32550,32550,32600,32550,267
|
|
20241128,113000,1333231600,32550,32600,32600,32550,121
|
|
20241128,112900,1329290550,32550,32600,32600,32550,61
|
|
20241128,112800,1327304850,32600,32550,32600,32550,67
|
|
20241128,112700,1325121650,32550,32600,32600,32550,56
|
|
20241128,112600,1323298650,32550,32550,32600,32550,70
|
|
20241128,112500,1321018650,32550,32600,32600,32550,38
|
|
20241128,112400,1319781350,32550,32550,32550,32550,103
|
|
20241128,112300,1316428700,32550,32550,32600,32550,26
|
|
20241128,112200,1315582200,32550,32600,32600,32550,34
|
|
20241128,112100,1314475050,32550,32600,32600,32550,25
|
|
20241128,112000,1313660750,32600,32600,32650,32600,1588
|
|
20241128,111900,1261891850,32650,32650,32650,32600,1007
|
|
20241128,111800,1229013400,32650,32600,32650,32600,779
|
|
20241128,111700,1203591850,32650,32600,32650,32600,10
|
|
20241128,111600,1203265500,32600,32650,32650,32600,271
|
|
20241128,111500,1194423000,32650,32650,32650,32650,7
|
|
20241128,111400,1194194450,32600,32600,32650,32600,137
|
|
20241128,111300,1189728200,32600,32600,32600,32600,6
|
|
20241128,111200,1189532600,32600,32650,32650,32550,427
|
|
20241128,111100,1175627200,32600,32650,32650,32600,1411
|
|
20241128,111000,1129628300,32650,32600,32650,32600,388
|
|
20241128,110900,1116979400,32600,32600,32600,32600,267
|
|
20241128,110800,1108275200,32600,32600,32650,32600,921
|
|
20241128,110700,1078250500,32600,32550,32600,32550,105
|
|
20241128,110600,1074832400,32550,32550,32550,32550,194
|
|
20241128,110500,1068517700,32550,32550,32550,32500,25
|
|
20241128,110400,1067704000,32550,32550,32550,32550,106
|
|
20241128,110300,1064253700,32550,32600,32600,32550,209
|
|
20241128,110200,1057450500,32600,32550,32600,32550,47
|
|
20241128,110100,1055920550,32550,32550,32550,32550,14
|
|
20241128,110000,1055464850,32550,32550,32550,32550,26
|
|
20241128,105900,1054618550,32550,32550,32550,32550,404
|
|
20241128,105800,1041468350,32550,32550,32600,32550,359
|
|
20241128,105700,1029782750,32550,32550,32550,32550,18
|
|
20241128,105600,1029196850,32550,32550,32550,32550,19
|
|
20241128,105500,1028578400,32600,32600,32650,32500,382
|
|
20241128,105400,1016132100,32600,32650,32650,32450,1897
|
|
20241128,105300,954325100,32650,32650,32700,32600,2927
|
|
20241128,105200,858789150,32650,32650,32650,32600,1786
|
|
20241128,105100,800559050,32650,32600,32650,32600,1583
|
|
20241128,105000,748951800,32550,32500,32550,32500,253
|
|
20241128,104900,740718650,32550,32550,32550,32550,65
|
|
20241128,104800,738602900,32550,32550,32550,32500,86
|
|
20241128,104700,735803700,32500,32500,32500,32500,470
|
|
20241128,104600,720528700,32500,32500,32500,32450,37
|
|
20241128,104500,719327600,32500,32500,32500,32500,12
|
|
20241128,104400,718937600,32500,32500,32500,32500,1
|
|
20241128,104300,718905100,32450,32450,32450,32450,258
|
|
20241128,104200,710533000,32450,32400,32450,32400,4
|
|
20241128,104100,710403300,32450,32450,32450,32450,528
|
|
20241128,104000,693269700,32500,32500,32500,32500,3
|
|
20241128,103900,693172200,32450,32500,32500,32450,311
|
|
20241128,103800,683079950,32500,32500,32500,32450,25
|
|
20241128,103700,682267500,32450,32500,32500,32450,309
|
|
20241128,103600,672240000,32500,32500,32500,32500,23
|
|
20241128,103500,671492500,32500,32550,32550,32500,42
|
|
20241128,103400,670127250,32500,32500,32500,32500,0
|
|
20241128,103300,670127250,32500,32500,32500,32500,61
|
|
20241128,103200,668144750,32500,32500,32500,32500,8
|
|
20241128,103100,667884750,32500,32500,32500,32500,20
|
|
20241128,103000,667234750,32500,32500,32500,32450,129
|
|
20241128,102900,663047700,32500,32500,32500,32500,15
|
|
20241128,102800,662560200,32500,32500,32500,32500,14
|
|
20241128,102700,662105200,32450,32450,32450,32450,20
|
|
20241128,102600,661456200,32450,32450,32450,32400,160
|
|
20241128,102500,656265200,32500,32500,32500,32500,77
|
|
20241128,102400,653762700,32500,32450,32500,32450,31
|
|
20241128,102300,652756200,32500,32500,32500,32500,2
|
|
20241128,102200,652691200,32500,32550,32550,32450,195
|
|
20241128,102100,646354500,32550,32550,32550,32550,22
|
|
20241128,102000,645638400,32550,32550,32600,32550,126
|
|
20241128,101900,641536600,32600,32650,32650,32600,41
|
|
20241128,101800,640199900,32650,32650,32650,32650,5
|
|
20241128,101700,640036650,32650,32500,32650,32500,919
|
|
20241128,101600,610083800,32550,32550,32550,32550,962
|
|
20241128,101500,578770700,32550,32500,32550,32500,388
|
|
20241128,101400,566153300,32550,32550,32550,32550,17
|
|
20241128,101300,565599950,32550,32550,32550,32500,51
|
|
20241128,101200,563940400,32550,32550,32550,32550,39
|
|
20241128,101100,562670950,32550,32600,32600,32550,156
|
|
20241128,101000,557592350,32550,32600,32600,32550,1576
|
|
20241128,100900,506292500,32550,32500,32550,32500,219
|
|
20241128,100800,499169050,32550,32600,32600,32550,84
|
|
20241128,100700,496434700,32600,32500,32600,32500,1138
|
|
20241128,100600,459417700,32550,32450,32550,32400,1605
|
|
20241128,100500,407278650,32450,32350,32450,32350,1083
|
|
20241128,100400,372220200,32350,32350,32400,32350,179
|
|
20241128,100300,366429350,32350,32350,32350,32350,11
|
|
20241128,100200,366073500,32350,32350,32350,32350,23
|
|
20241128,100100,365329450,32350,32400,32400,32350,112
|
|
20241128,100000,361706200,32350,32400,32400,32350,44
|
|
20241128,095900,360282650,32400,32400,32400,32400,11
|
|
20241128,095800,359926250,32350,32400,32400,32350,204
|
|
20241128,095700,353325200,32400,32400,32400,32400,2
|
|
20241128,095600,353260400,32350,32350,32450,32350,804
|
|
20241128,095500,327218350,32350,32300,32350,32300,657
|
|
20241128,095400,305993200,32300,32300,32300,32250,145
|
|
20241128,095300,301314700,32300,32300,32300,32200,669
|
|
20241128,095200,279728350,32300,32300,32300,32300,7
|
|
20241128,095100,279502250,32300,32300,32300,32300,2
|
|
20241128,095000,279437650,32250,32250,32250,32250,127
|
|
20241128,094900,275341900,32250,32250,32250,32250,1
|
|
20241128,094800,275309650,32250,32250,32250,32250,2
|
|
20241128,094700,275245150,32250,32250,32250,32250,5
|
|
20241128,094600,275083900,32250,32250,32250,32250,29
|
|
20241128,094500,274148650,32250,32300,32300,32250,69
|
|
20241128,094400,271923050,32250,32250,32250,32250,92
|
|
20241128,094300,268956050,32250,32250,32250,32250,1
|
|
20241128,094200,268923800,32250,32250,32250,32250,155
|
|
20241128,094100,263925050,32300,32300,32300,32250,339
|
|
20241128,094000,252992000,32300,32300,32300,32300,227
|
|
20241128,093900,245659900,32300,32300,32300,32300,2
|
|
20241128,093800,245595300,32300,32300,32300,32250,3
|
|
20241128,093700,245498450,32300,32250,32300,32250,7
|
|
20241128,093600,245272450,32250,32300,32300,32250,54
|
|
20241128,093500,243530800,32300,32350,32350,32300,50
|
|
20241128,093400,241915750,32350,32300,32350,32300,252
|
|
20241128,093300,233773450,32400,32350,32400,32350,86
|
|
20241128,093200,230991300,32350,32400,32400,32300,514
|
|
20241128,093100,214366450,32450,32450,32450,32400,31
|
|
20241128,093000,213361850,32450,32400,32450,32400,75
|
|
20241128,092900,210931550,32450,32400,32450,32400,37
|
|
20241128,092800,209732000,32400,32400,32400,32400,12
|
|
20241128,092700,209343200,32400,32400,32450,32400,58
|
|
20241128,092600,207463650,32400,32450,32450,32400,321
|
|
20241128,092500,197062750,32450,32450,32450,32450,64
|
|
20241128,092400,194985950,32400,32400,32400,32400,74
|
|
20241128,092300,192588350,32400,32450,32450,32400,182
|
|
20241128,092200,186691050,32450,32450,32450,32450,8
|
|
20241128,092100,186431450,32450,32350,32450,32350,39
|
|
20241128,092000,185167250,32400,32350,32450,32350,1018
|
|
20241128,091900,152194100,32400,32350,32400,32350,57
|
|
20241128,091800,150349500,32300,32350,32350,32300,15
|
|
20241128,091700,149864700,32300,32350,32350,32300,54
|
|
20241128,091600,148118050,32350,32350,32350,32350,54
|
|
20241128,091500,146371150,32350,32300,32350,32300,742
|
|
20241128,091400,122404200,32200,32250,32300,32200,126
|
|
20241128,091300,118341350,32250,32200,32250,32200,474
|
|
20241128,091200,103056350,32200,32200,32200,32200,308
|
|
20241128,091100,93138750,32250,32200,32250,32150,327
|
|
20241128,091000,82608950,32200,32200,32200,32200,410
|
|
20241128,090900,69406950,32200,32300,32300,32200,217
|
|
20241128,090800,62416800,32250,32300,32300,32200,103
|
|
20241128,090700,59095900,32150,32150,32250,32100,161
|
|
20241128,090600,53921100,32100,32150,32250,32100,92
|
|
20241128,090500,50960000,32150,32150,32150,32100,447
|
|
20241128,090400,36599200,32150,32250,32250,32150,165
|
|
20241128,090300,31283050,32250,32300,32400,32250,137
|
|
20241128,090200,26857150,32350,32350,32400,32300,88
|
|
20241128,090100,24011900,32350,32300,32350,32250,104
|
|
20241128,090000,20653900,32400,32450,32450,32300,637
|