717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,205400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,205300,386159570150,27100,27100,27100,27100,0
|
|
20241112,205200,386159570150,27100,27100,27100,27100,0
|
|
20241112,205100,386159570150,27100,27100,27100,27100,0
|
|
20241112,205000,386159570150,27100,27100,27100,27100,0
|
|
20241112,204900,386159570150,27100,27100,27100,27100,0
|
|
20241112,204800,386159570150,27100,27100,27100,27100,0
|
|
20241112,204700,386159570150,27100,27100,27100,27100,0
|
|
20241112,204600,386159570150,27100,27100,27100,27100,0
|
|
20241112,204500,386159570150,27100,27100,27100,27100,0
|
|
20241112,204400,386159570150,27100,27100,27100,27100,0
|
|
20241112,204300,386159570150,27100,27100,27100,27100,0
|
|
20241112,204200,386159570150,27100,27100,27100,27100,0
|
|
20241112,204100,386159570150,27100,27100,27100,27100,0
|
|
20241112,204000,386159570150,27100,27100,27100,27100,0
|
|
20241112,203900,386159570150,27100,27100,27100,27100,0
|
|
20241112,203800,386159570150,27100,27100,27100,27100,0
|
|
20241112,203700,386159570150,27100,27100,27100,27100,0
|
|
20241112,203600,386159570150,27100,27100,27100,27100,0
|
|
20241112,203500,386159570150,27100,27100,27100,27100,0
|
|
20241112,203400,386159570150,27100,27100,27100,27100,0
|
|
20241112,203300,386159570150,27100,27100,27100,27100,0
|
|
20241112,203200,386159570150,27100,27100,27100,27100,0
|
|
20241112,203100,386159570150,27100,27100,27100,27100,0
|
|
20241112,203000,386159570150,27100,27100,27100,27100,0
|
|
20241112,202900,386159570150,27100,27100,27100,27100,0
|
|
20241112,202800,386159570150,27100,27100,27100,27100,0
|
|
20241112,202700,386159570150,27100,27100,27100,27100,0
|
|
20241112,202600,386159570150,27100,27100,27100,27100,0
|
|
20241112,202500,386159570150,27100,27100,27100,27100,0
|
|
20241112,202400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,202300,386159570150,27100,27100,27100,27100,0
|
|
20241112,202200,386159570150,27100,27100,27100,27100,0
|
|
20241112,202100,386159570150,27100,27100,27100,27100,0
|
|
20241112,202000,386159570150,27100,27100,27100,27100,0
|
|
20241112,201900,386159570150,27100,27100,27100,27100,0
|
|
20241112,201800,386159570150,27100,27100,27100,27100,0
|
|
20241112,201700,386159570150,27100,27100,27100,27100,0
|
|
20241112,201600,386159570150,27100,27100,27100,27100,0
|
|
20241112,201500,386159570150,27100,27100,27100,27100,0
|
|
20241112,201400,386159570150,27100,27100,27100,27100,0
|
|
20241112,201300,386159570150,27100,27100,27100,27100,0
|
|
20241112,201200,386159570150,27100,27100,27100,27100,0
|
|
20241112,201100,386159570150,27100,27100,27100,27100,0
|
|
20241112,201000,386159570150,27100,27100,27100,27100,0
|
|
20241112,200900,386159570150,27100,27100,27100,27100,0
|
|
20241112,200800,386159570150,27100,27100,27100,27100,0
|
|
20241112,200700,386159570150,27100,27100,27100,27100,0
|
|
20241112,200600,386159570150,27100,27100,27100,27100,0
|
|
20241112,200500,386159570150,27100,27100,27100,27100,0
|
|
20241112,200400,386159570150,27100,27100,27100,27100,0
|
|
20241112,200300,386159570150,27100,27100,27100,27100,0
|
|
20241112,200200,386159570150,27100,27100,27100,27100,0
|
|
20241112,200100,386159570150,27100,27100,27100,27100,0
|
|
20241112,200000,386159570150,27100,27100,27100,27100,0
|
|
20241112,195900,386159570150,27100,27100,27100,27100,0
|
|
20241112,195800,386159570150,27100,27100,27100,27100,0
|
|
20241112,195700,386159570150,27100,27100,27100,27100,0
|
|
20241112,195600,386159570150,27100,27100,27100,27100,0
|
|
20241112,195500,386159570150,27100,27100,27100,27100,0
|
|
20241112,195400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,195300,386159570150,27100,27100,27100,27100,0
|
|
20241112,195200,386159570150,27100,27100,27100,27100,0
|
|
20241112,195100,386159570150,27100,27100,27100,27100,0
|
|
20241112,195000,386159570150,27100,27100,27100,27100,0
|
|
20241112,194900,386159570150,27100,27100,27100,27100,0
|
|
20241112,194800,386159570150,27100,27100,27100,27100,0
|
|
20241112,194700,386159570150,27100,27100,27100,27100,0
|
|
20241112,194600,386159570150,27100,27100,27100,27100,0
|
|
20241112,194500,386159570150,27100,27100,27100,27100,0
|
|
20241112,194400,386159570150,27100,27100,27100,27100,0
|
|
20241112,194300,386159570150,27100,27100,27100,27100,0
|
|
20241112,194200,386159570150,27100,27100,27100,27100,0
|
|
20241112,194100,386159570150,27100,27100,27100,27100,0
|
|
20241112,194000,386159570150,27100,27100,27100,27100,0
|
|
20241112,193900,386159570150,27100,27100,27100,27100,0
|
|
20241112,193800,386159570150,27100,27100,27100,27100,0
|
|
20241112,193700,386159570150,27100,27100,27100,27100,0
|
|
20241112,193600,386159570150,27100,27100,27100,27100,0
|
|
20241112,193500,386159570150,27100,27100,27100,27100,0
|
|
20241112,193400,386159570150,27100,27100,27100,27100,0
|
|
20241112,193300,386159570150,27100,27100,27100,27100,0
|
|
20241112,193200,386159570150,27100,27100,27100,27100,0
|
|
20241112,193100,386159570150,27100,27100,27100,27100,0
|
|
20241112,193000,386159570150,27100,27100,27100,27100,0
|
|
20241112,192900,386159570150,27100,27100,27100,27100,0
|
|
20241112,192800,386159570150,27100,27100,27100,27100,0
|
|
20241112,192700,386159570150,27100,27100,27100,27100,0
|
|
20241112,192600,386159570150,27100,27100,27100,27100,0
|
|
20241112,192500,386159570150,27100,27100,27100,27100,0
|
|
20241112,192400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,192300,386159570150,27100,27100,27100,27100,0
|
|
20241112,192200,386159570150,27100,27100,27100,27100,0
|
|
20241112,192100,386159570150,27100,27100,27100,27100,0
|
|
20241112,192000,386159570150,27100,27100,27100,27100,0
|
|
20241112,191900,386159570150,27100,27100,27100,27100,0
|
|
20241112,191800,386159570150,27100,27100,27100,27100,0
|
|
20241112,191700,386159570150,27100,27100,27100,27100,0
|
|
20241112,191600,386159570150,27100,27100,27100,27100,0
|
|
20241112,191500,386159570150,27100,27100,27100,27100,0
|
|
20241112,191400,386159570150,27100,27100,27100,27100,0
|
|
20241112,191300,386159570150,27100,27100,27100,27100,0
|
|
20241112,191200,386159570150,27100,27100,27100,27100,0
|
|
20241112,191100,386159570150,27100,27100,27100,27100,0
|
|
20241112,191000,386159570150,27100,27100,27100,27100,0
|
|
20241112,190900,386159570150,27100,27100,27100,27100,0
|
|
20241112,190800,386159570150,27100,27100,27100,27100,0
|
|
20241112,190700,386159570150,27100,27100,27100,27100,0
|
|
20241112,190600,386159570150,27100,27100,27100,27100,0
|
|
20241112,190500,386159570150,27100,27100,27100,27100,0
|
|
20241112,190400,386159570150,27100,27100,27100,27100,0
|
|
20241112,190300,386159570150,27100,27100,27100,27100,0
|
|
20241112,190200,386159570150,27100,27100,27100,27100,0
|
|
20241112,190100,386159570150,27100,27100,27100,27100,0
|
|
20241112,190000,386159570150,27100,27100,27100,27100,0
|
|
20241112,185900,386159570150,27100,27100,27100,27100,0
|
|
20241112,185800,386159570150,27100,27100,27100,27100,0
|
|
20241112,185700,386159570150,27100,27100,27100,27100,0
|
|
20241112,185600,386159570150,27100,27100,27100,27100,0
|
|
20241112,185500,386159570150,27100,27100,27100,27100,0
|
|
20241112,185400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,185300,386159570150,27100,27100,27100,27100,0
|
|
20241112,185200,386159570150,27100,27100,27100,27100,0
|
|
20241112,185100,386159570150,27100,27100,27100,27100,0
|
|
20241112,185000,386159570150,27100,27100,27100,27100,0
|
|
20241112,184900,386159570150,27100,27100,27100,27100,0
|
|
20241112,184800,386159570150,27100,27100,27100,27100,0
|
|
20241112,184700,386159570150,27100,27100,27100,27100,0
|
|
20241112,184600,386159570150,27100,27100,27100,27100,0
|
|
20241112,184500,386159570150,27100,27100,27100,27100,0
|
|
20241112,184400,386159570150,27100,27100,27100,27100,0
|
|
20241112,184300,386159570150,27100,27100,27100,27100,0
|
|
20241112,184200,386159570150,27100,27100,27100,27100,0
|
|
20241112,184100,386159570150,27100,27100,27100,27100,0
|
|
20241112,184000,386159570150,27100,27100,27100,27100,0
|
|
20241112,183900,386159570150,27100,27100,27100,27100,0
|
|
20241112,183800,386159570150,27100,27100,27100,27100,0
|
|
20241112,183700,386159570150,27100,27100,27100,27100,0
|
|
20241112,183600,386159570150,27100,27100,27100,27100,0
|
|
20241112,183500,386159570150,27100,27100,27100,27100,0
|
|
20241112,183400,386159570150,27100,27100,27100,27100,0
|
|
20241112,183300,386159570150,27100,27100,27100,27100,0
|
|
20241112,183200,386159570150,27100,27100,27100,27100,0
|
|
20241112,183100,386159570150,27100,27100,27100,27100,0
|
|
20241112,183000,386159570150,27100,27100,27100,27100,0
|
|
20241112,182900,386159570150,27100,27100,27100,27100,0
|
|
20241112,182800,386159570150,27100,27100,27100,27100,0
|
|
20241112,182700,386159570150,27100,27100,27100,27100,0
|
|
20241112,182600,386159570150,27100,27100,27100,27100,0
|
|
20241112,182500,386159570150,27100,27100,27100,27100,0
|
|
20241112,182400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,182300,386159570150,27100,27100,27100,27100,0
|
|
20241112,182200,386159570150,27100,27100,27100,27100,0
|
|
20241112,182100,386159570150,27100,27100,27100,27100,0
|
|
20241112,182000,386159570150,27100,27100,27100,27100,0
|
|
20241112,181900,386159570150,27100,27100,27100,27100,0
|
|
20241112,181800,386159570150,27100,27100,27100,27100,0
|
|
20241112,181700,386159570150,27100,27100,27100,27100,0
|
|
20241112,181600,386159570150,27100,27100,27100,27100,0
|
|
20241112,181500,386159570150,27100,27100,27100,27100,0
|
|
20241112,181400,386159570150,27100,27100,27100,27100,0
|
|
20241112,181300,386159570150,27100,27100,27100,27100,0
|
|
20241112,181200,386159570150,27100,27100,27100,27100,0
|
|
20241112,181100,386159570150,27100,27100,27100,27100,0
|
|
20241112,181000,386159570150,27100,27100,27100,27100,0
|
|
20241112,180900,386159570150,27100,27100,27100,27100,0
|
|
20241112,180800,386159570150,27100,27100,27100,27100,0
|
|
20241112,180700,386159570150,27100,27100,27100,27100,0
|
|
20241112,180600,386159570150,27100,27100,27100,27100,0
|
|
20241112,180500,386159570150,27100,27100,27100,27100,0
|
|
20241112,180400,386159570150,27100,27100,27100,27100,0
|
|
20241112,180300,386159570150,27100,27100,27100,27100,0
|
|
20241112,180200,386159570150,27100,27100,27100,27100,0
|
|
20241112,180100,386159570150,27100,27100,27100,27100,0
|
|
20241112,180000,386159570150,27100,27100,27100,27100,0
|
|
20241112,175900,386159570150,27100,27100,27100,27100,0
|
|
20241112,175800,386159570150,27100,27100,27100,27100,0
|
|
20241112,175700,386159570150,27100,27100,27100,27100,0
|
|
20241112,175600,386159570150,27100,27100,27100,27100,0
|
|
20241112,175500,386159570150,27100,27100,27100,27100,0
|
|
20241112,175400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,175300,386159570150,27100,27100,27100,27100,0
|
|
20241112,175200,386159570150,27100,27100,27100,27100,0
|
|
20241112,175100,386159570150,27100,27100,27100,27100,0
|
|
20241112,175000,386159570150,27100,27100,27100,27100,0
|
|
20241112,174900,386159570150,27100,27100,27100,27100,0
|
|
20241112,174800,386159570150,27100,27100,27100,27100,0
|
|
20241112,174700,386159570150,27100,27100,27100,27100,0
|
|
20241112,174600,386159570150,27100,27100,27100,27100,0
|
|
20241112,174500,386159570150,27100,27100,27100,27100,0
|
|
20241112,174400,386159570150,27100,27100,27100,27100,0
|
|
20241112,174300,386159570150,27100,27100,27100,27100,0
|
|
20241112,174200,386159570150,27100,27100,27100,27100,0
|
|
20241112,174100,386159570150,27100,27100,27100,27100,0
|
|
20241112,174000,386159570150,27100,27100,27100,27100,0
|
|
20241112,173900,386159570150,27100,27100,27100,27100,0
|
|
20241112,173800,386159570150,27100,27100,27100,27100,0
|
|
20241112,173700,386159570150,27100,27100,27100,27100,0
|
|
20241112,173600,386159570150,27100,27100,27100,27100,0
|
|
20241112,173500,386159570150,27100,27100,27100,27100,0
|
|
20241112,173400,386159570150,27100,27100,27100,27100,0
|
|
20241112,173300,386159570150,27100,27100,27100,27100,0
|
|
20241112,173200,386159570150,27100,27100,27100,27100,0
|
|
20241112,173100,386159570150,27100,27100,27100,27100,0
|
|
20241112,173000,386159570150,27100,27100,27100,27100,0
|
|
20241112,172900,386159570150,27100,27100,27100,27100,0
|
|
20241112,172800,386159570150,27100,27100,27100,27100,0
|
|
20241112,172700,386159570150,27100,27100,27100,27100,0
|
|
20241112,172600,386159570150,27100,27100,27100,27100,0
|
|
20241112,172500,386159570150,27100,27100,27100,27100,0
|
|
20241112,172400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,172300,386159570150,27100,27100,27100,27100,0
|
|
20241112,172200,386159570150,27100,27100,27100,27100,0
|
|
20241112,172100,386159570150,27100,27100,27100,27100,0
|
|
20241112,172000,386159570150,27100,27100,27100,27100,0
|
|
20241112,171900,386159570150,27100,27100,27100,27100,0
|
|
20241112,171800,386159570150,27100,27100,27100,27100,0
|
|
20241112,171700,386159570150,27100,27100,27100,27100,0
|
|
20241112,171600,386159570150,27100,27100,27100,27100,0
|
|
20241112,171500,386159570150,27100,27100,27100,27100,0
|
|
20241112,171400,386159570150,27100,27100,27100,27100,0
|
|
20241112,171300,386159570150,27100,27100,27100,27100,0
|
|
20241112,171200,386159570150,27100,27100,27100,27100,0
|
|
20241112,171100,386159570150,27100,27100,27100,27100,0
|
|
20241112,171000,386159570150,27100,27100,27100,27100,0
|
|
20241112,170900,386159570150,27100,27100,27100,27100,0
|
|
20241112,170800,386159570150,27100,27100,27100,27100,0
|
|
20241112,170700,386159570150,27100,27100,27100,27100,0
|
|
20241112,170600,386159570150,27100,27100,27100,27100,0
|
|
20241112,170500,386159570150,27100,27100,27100,27100,0
|
|
20241112,170400,386159570150,27100,27100,27100,27100,0
|
|
20241112,170300,386159570150,27100,27100,27100,27100,0
|
|
20241112,170200,386159570150,27100,27100,27100,27100,0
|
|
20241112,170100,386159570150,27100,27100,27100,27100,0
|
|
20241112,170000,386159570150,27100,27100,27100,27100,0
|
|
20241112,165900,386159570150,27100,27100,27100,27100,0
|
|
20241112,165800,386159570150,27100,27100,27100,27100,0
|
|
20241112,165700,386159570150,27100,27100,27100,27100,0
|
|
20241112,165600,386159570150,27100,27100,27100,27100,0
|
|
20241112,165500,386159570150,27100,27100,27100,27100,0
|
|
20241112,165400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,165300,386159570150,27100,27100,27100,27100,0
|
|
20241112,165200,386159570150,27100,27100,27100,27100,0
|
|
20241112,165100,386159570150,27100,27100,27100,27100,0
|
|
20241112,165000,386159570150,27100,27100,27100,27100,0
|
|
20241112,164900,386159570150,27100,27100,27100,27100,0
|
|
20241112,164800,386159570150,27100,27100,27100,27100,0
|
|
20241112,164700,386159570150,27100,27100,27100,27100,0
|
|
20241112,164600,386159570150,27100,27100,27100,27100,0
|
|
20241112,164500,386159570150,27100,27100,27100,27100,0
|
|
20241112,164400,386159570150,27100,27100,27100,27100,0
|
|
20241112,164300,386159570150,27100,27100,27100,27100,0
|
|
20241112,164200,386159570150,27100,27100,27100,27100,0
|
|
20241112,164100,386159570150,27100,27100,27100,27100,0
|
|
20241112,164000,386159570150,27100,27100,27100,27100,0
|
|
20241112,163900,386159570150,27100,27100,27100,27100,0
|
|
20241112,163800,386159570150,27100,27100,27100,27100,0
|
|
20241112,163700,386159570150,27100,27100,27100,27100,0
|
|
20241112,163600,386159570150,27100,27100,27100,27100,0
|
|
20241112,163500,386159570150,27100,27100,27100,27100,0
|
|
20241112,163400,386159570150,27100,27100,27100,27100,0
|
|
20241112,163300,386159570150,27100,27100,27100,27100,0
|
|
20241112,163200,386159570150,27100,27100,27100,27100,0
|
|
20241112,163100,386159570150,27100,27100,27100,27100,0
|
|
20241112,163000,386159570150,27100,27100,27100,27100,0
|
|
20241112,162900,386159570150,27100,27100,27100,27100,0
|
|
20241112,162800,386159570150,27100,27100,27100,27100,0
|
|
20241112,162700,386159570150,27100,27100,27100,27100,0
|
|
20241112,162600,386159570150,27100,27100,27100,27100,0
|
|
20241112,162500,386159570150,27100,27100,27100,27100,0
|
|
20241112,162400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,162300,386159570150,27100,27100,27100,27100,0
|
|
20241112,162200,386159570150,27100,27100,27100,27100,0
|
|
20241112,162100,386159570150,27100,27100,27100,27100,0
|
|
20241112,162000,386159570150,27100,27100,27100,27100,0
|
|
20241112,161900,386159570150,27100,27100,27100,27100,0
|
|
20241112,161800,386159570150,27100,27100,27100,27100,0
|
|
20241112,161700,386159570150,27100,27100,27100,27100,0
|
|
20241112,161600,386159570150,27100,27100,27100,27100,0
|
|
20241112,161500,386159570150,27100,27100,27100,27100,0
|
|
20241112,161400,386159570150,27100,27100,27100,27100,0
|
|
20241112,161300,386159570150,27100,27100,27100,27100,0
|
|
20241112,161200,386159570150,27100,27100,27100,27100,0
|
|
20241112,161100,386159570150,27100,27100,27100,27100,0
|
|
20241112,161000,386159570150,27100,27100,27100,27100,0
|
|
20241112,160900,386159570150,27100,27100,27100,27100,0
|
|
20241112,160800,386159570150,27100,27100,27100,27100,0
|
|
20241112,160700,386159570150,27100,27100,27100,27100,0
|
|
20241112,160600,386159570150,27100,27100,27100,27100,0
|
|
20241112,160500,386159570150,27100,27100,27100,27100,0
|
|
20241112,160400,386159570150,27100,27100,27100,27100,0
|
|
20241112,160300,386159570150,27100,27100,27100,27100,0
|
|
20241112,160200,386159570150,27100,27100,27100,27100,0
|
|
20241112,160100,386159570150,27100,27100,27100,27100,0
|
|
20241112,160000,386159570150,27100,27100,27100,27100,0
|
|
20241112,155900,386159570150,27100,27100,27100,27100,0
|
|
20241112,155800,386159570150,27100,27100,27100,27100,0
|
|
20241112,155700,386159570150,27100,27100,27100,27100,0
|
|
20241112,155600,386159570150,27100,27100,27100,27100,0
|
|
20241112,155500,386159570150,27100,27100,27100,27100,0
|
|
20241112,155400,386159570150,27100,27100,27100,27100,107429
|
|
20241112,155300,386159570150,27100,27100,27100,27100,0
|
|
20241112,155200,386159570150,27100,27100,27100,27100,0
|
|
20241112,155100,386159570150,27100,27100,27100,27100,0
|
|
20241112,155000,386159570150,27100,27100,27100,27100,0
|
|
20241112,154900,386159570150,27100,27100,27100,27100,0
|
|
20241112,154800,386159570150,27100,27100,27100,27100,0
|
|
20241112,154700,386159570150,27100,27100,27100,27100,0
|
|
20241112,154600,386159570150,27100,27100,27100,27100,0
|
|
20241112,154500,386159570150,27100,27100,27100,27100,0
|
|
20241112,154400,386159570150,27100,27100,27100,27100,0
|
|
20241112,154300,386159570150,27100,27100,27100,27100,0
|
|
20241112,154200,386159570150,27100,27100,27100,27100,0
|
|
20241112,154100,386159570150,27100,27100,27100,27100,0
|
|
20241112,154000,386159570150,27100,27100,27100,27100,0
|
|
20241112,153900,386159570150,27100,27100,27100,27100,0
|
|
20241112,153800,386159570150,27100,27100,27100,27100,0
|
|
20241112,153700,386159570150,27100,27100,27100,27100,0
|
|
20241112,153600,386159570150,27100,27100,27100,27100,0
|
|
20241112,153500,386159570150,27100,27100,27100,27100,0
|
|
20241112,153400,386159570150,27100,27100,27100,27100,0
|
|
20241112,153300,386159570150,27100,27100,27100,27100,0
|
|
20241112,153200,386159570150,27100,27100,27100,27100,0
|
|
20241112,153100,386159570150,27100,27100,27100,27100,0
|
|
20241112,153000,386159570150,27100,27100,27100,27100,107429
|
|
20241112,152900,383248244250,27050,27050,27050,27050,0
|
|
20241112,152800,383248244250,27050,27050,27050,27050,0
|
|
20241112,152700,383248244250,27050,27050,27050,27050,0
|
|
20241112,152600,383248244250,27050,27050,27050,27050,0
|
|
20241112,152500,383248244250,27050,27050,27050,27050,0
|
|
20241112,152400,383248244250,27050,27050,27050,27050,0
|
|
20241112,152300,383248244250,27050,27050,27050,27050,0
|
|
20241112,152200,383248244250,27050,27050,27050,27050,0
|
|
20241112,152100,383248244250,27050,27050,27050,27050,0
|
|
20241112,152000,383248244250,27050,27050,27050,27050,0
|
|
20241112,151900,383248244250,27050,26950,27050,26900,64632
|
|
20241112,151800,381504459250,26950,26900,26950,26900,21601
|
|
20241112,151700,380922679300,26900,26850,26950,26800,24692
|
|
20241112,151600,380258582800,26850,26900,26900,26800,24618
|
|
20241112,151500,379597436150,26900,26850,27000,26850,38324
|
|
20241112,151400,378565538100,26850,26800,26900,26800,21302
|
|
20241112,151300,377993542050,26800,26750,26850,26700,23869
|
|
20241112,151200,377354338400,26750,26750,26800,26700,20396
|
|
20241112,151100,376808787200,26800,26750,26850,26750,17858
|
|
20241112,151000,376330778450,26800,26700,26850,26650,37598
|
|
20241112,150900,375324849450,26700,26800,26800,26650,49476
|
|
20241112,150800,374003262000,26750,26800,26850,26750,24470
|
|
20241112,150700,373348233550,26800,26700,26850,26700,31115
|
|
20241112,150600,372515019600,26750,26800,26850,26700,25087
|
|
20241112,150500,371843254200,26800,26750,26900,26750,54772
|
|
20241112,150400,370374367800,26750,26800,26850,26750,26639
|
|
20241112,150300,369661025100,26800,26900,26950,26750,22948
|
|
20241112,150200,369044660550,26900,26900,26950,26850,24022
|
|
20241112,150100,368398513050,26900,26850,26950,26850,25968
|
|
20241112,150000,367700596550,26900,26800,26900,26700,64774
|
|
20241112,145900,365964854700,26800,26900,26900,26750,56683
|
|
20241112,145800,364445410350,26850,26950,27000,26850,20624
|
|
20241112,145700,363890413800,26950,27000,27000,26900,15381
|
|
20241112,145600,363475833600,27050,27100,27200,26950,30744
|
|
20241112,145500,362642295700,27100,26900,27100,26900,44436
|
|
20241112,145400,361442031700,26900,26950,27000,26850,39042
|
|
20241112,145300,360391011400,26950,26900,27000,26900,16908
|
|
20241112,145200,359935492550,26900,26950,27050,26900,19427
|
|
20241112,145100,359411836200,26950,27100,27100,26950,9890
|
|
20241112,145000,359144717100,27050,27000,27100,27000,10450
|
|
20241112,144900,358862276950,27000,27100,27100,27000,18024
|
|
20241112,144800,358375198800,27100,27100,27150,27050,14686
|
|
20241112,144700,357977655800,27050,27050,27100,27050,9979
|
|
20241112,144600,357707628300,27100,27000,27150,27000,23425
|
|
20241112,144500,357073449250,27000,27050,27100,27000,9933
|
|
20241112,144400,356804890500,27000,26950,27100,26950,31833
|
|
20241112,144300,355945174400,26950,27050,27050,26950,13601
|
|
20241112,144200,355578133150,27000,26950,27100,26900,24889
|
|
20241112,144100,354906199700,26950,26950,27000,26950,23029
|
|
20241112,144000,354285454300,26950,27000,27100,26950,13719
|
|
20241112,143900,353915019050,27000,27050,27100,26950,26761
|
|
20241112,143800,353192774600,27000,27100,27100,27000,8905
|
|
20241112,143700,352951873850,27050,27050,27150,27050,9807
|
|
20241112,143600,352686087600,27100,27150,27200,27000,17498
|
|
20241112,143500,352212054900,27200,27250,27300,27100,9188
|
|
20241112,143400,351962291700,27250,27300,27350,27250,14800
|
|
20241112,143300,351558410350,27300,27050,27300,27050,24774
|
|
20241112,143200,350885095450,27100,27100,27150,27050,10159
|
|
20241112,143100,350609979700,27100,27050,27150,27000,23274
|
|
20241112,143000,349980523550,27050,27050,27100,27000,16757
|
|
20241112,142900,349527239500,27050,27000,27100,27000,9137
|
|
20241112,142800,349279947800,27000,27000,27050,26950,36292
|
|
20241112,142700,348300094100,27000,27150,27150,27000,17453
|
|
20241112,142600,347827807800,27100,27150,27200,27100,9215
|
|
20241112,142500,347577801850,27150,27100,27250,27050,25826
|
|
20241112,142400,346877891700,27050,27150,27200,27050,14713
|
|
20241112,142300,346479150200,27150,27150,27200,27100,7982
|
|
20241112,142200,346262404800,27150,27250,27300,27150,12594
|
|
20241112,142100,345919904500,27300,27200,27300,27200,12390
|
|
20241112,142000,345582659950,27250,27200,27300,27150,24031
|
|
20241112,141900,344928820950,27200,27300,27300,27200,11983
|
|
20241112,141800,344602347150,27250,27300,27350,27250,9290
|
|
20241112,141700,344348899200,27300,27350,27400,27300,8809
|
|
20241112,141600,344108232000,27400,27350,27400,27300,21814
|
|
20241112,141500,343511769800,27400,27350,27450,27350,18395
|
|
20241112,141400,343007862900,27350,27400,27400,27350,7499
|
|
20241112,141300,342802629300,27350,27250,27400,27250,19502
|
|
20241112,141200,342269480450,27250,27200,27300,27200,9572
|
|
20241112,141100,342008699050,27250,27200,27250,27200,7661
|
|
20241112,141000,341800212850,27200,27350,27350,27200,17279
|
|
20241112,140900,341329329200,27350,27300,27350,27300,12437
|
|
20241112,140800,340989592850,27350,27250,27350,27250,12882
|
|
20241112,140700,340637950900,27250,27200,27300,27200,4737
|
|
20241112,140600,340508786150,27250,27300,27350,27200,8961
|
|
20241112,140500,340264437000,27300,27400,27400,27200,20180
|
|
20241112,140400,339713563150,27350,27350,27400,27300,24312
|
|
20241112,140300,339048636350,27350,27200,27350,27200,19963
|
|
20241112,140200,338503960700,27250,27150,27250,27100,18079
|
|
20241112,140100,338012649600,27150,27050,27200,27050,15598
|
|
20241112,140000,337589697150,27050,27000,27050,27000,13436
|
|
20241112,135900,337226634450,27050,27000,27100,26950,15942
|
|
20241112,135800,336795984950,27000,27000,27050,26950,22255
|
|
20241112,135700,336194978400,27050,27050,27100,27000,20733
|
|
20241112,135600,335634598450,27100,27200,27200,27050,16174
|
|
20241112,135500,335196422900,27150,27250,27300,27100,21119
|
|
20241112,135400,334621945150,27250,27050,27300,26950,93842
|
|
20241112,135300,332082149300,27000,27100,27150,27000,71269
|
|
20241112,135200,330154366650,27100,27150,27200,27050,32635
|
|
20241112,135100,329269282050,27100,27250,27250,27050,49825
|
|
20241112,135000,327917467900,27250,27200,27250,27100,55845
|
|
20241112,134900,326401424850,27200,27200,27300,27150,44532
|
|
20241112,134800,325189453800,27250,27350,27350,27150,72314
|
|
20241112,134700,323218526000,27300,27450,27500,27300,24818
|
|
20241112,134600,322539491150,27450,27500,27550,27450,12476
|
|
20241112,134500,322196653150,27500,27500,27550,27400,20677
|
|
20241112,134400,321628498850,27500,27500,27500,27400,13118
|
|
20241112,134300,321268510450,27400,27400,27450,27350,35017
|
|
20241112,134200,320308773850,27400,27450,27500,27400,23245
|
|
20241112,134100,319671132900,27450,27500,27500,27450,10085
|
|
20241112,134000,319394264250,27500,27500,27550,27450,11101
|
|
20241112,133900,319088991150,27500,27500,27550,27500,8746
|
|
20241112,133800,318848398700,27500,27500,27600,27450,16422
|
|
20241112,133700,318396258600,27550,27500,27600,27500,14624
|
|
20241112,133600,317993736600,27500,27600,27600,27500,28970
|
|
20241112,133500,317196438950,27600,27600,27650,27550,6294
|
|
20241112,133400,317022747600,27650,27550,27650,27550,9176
|
|
20241112,133300,316769501050,27600,27550,27600,27500,14791
|
|
20241112,133200,316361741300,27550,27600,27650,27500,14381
|
|
20241112,133100,315965324300,27650,27600,27650,27600,6028
|
|
20241112,133000,315798918500,27600,27550,27650,27550,16888
|
|
20241112,132900,315333089800,27550,27550,27600,27550,11075
|
|
20241112,132800,315027847550,27550,27600,27650,27550,8907
|
|
20241112,132700,314782154450,27600,27700,27700,27550,20320
|
|
20241112,132600,314221365900,27650,27700,27750,27650,5672
|
|
20241112,132500,314064326150,27700,27750,27750,27700,6339
|
|
20241112,132400,313888680550,27750,27700,27750,27700,4675
|
|
20241112,132300,313759145250,27700,27750,27750,27700,11768
|
|
20241112,132200,313432894300,27750,27700,27750,27700,9619
|
|
20241112,132100,313166400550,27700,27750,27800,27650,8331
|
|
20241112,132000,312935559300,27700,27700,27750,27700,4234
|
|
20241112,131900,312818157400,27700,27700,27750,27700,4545
|
|
20241112,131800,312692248550,27700,27650,27750,27550,20326
|
|
20241112,131700,312130577300,27700,27750,27800,27650,6013
|
|
20241112,131600,311963889200,27750,27750,27800,27700,7386
|
|
20241112,131500,311759004800,27800,27750,27800,27700,6862
|
|
20241112,131400,311568614000,27750,27750,27750,27700,8131
|
|
20241112,131300,311343300500,27700,27750,27750,27700,2484
|
|
20241112,131200,311274457050,27750,27800,27800,27700,7086
|
|
20241112,131100,311078084150,27750,27800,27850,27700,10570
|
|
20241112,131000,310784402000,27800,27800,27850,27800,5503
|
|
20241112,130900,310631383600,27800,27750,27850,27750,11476
|
|
20241112,130800,310312318200,27750,27800,27800,27750,4978
|
|
20241112,130700,310174116600,27800,27800,27850,27750,4094
|
|
20241112,130600,310060293150,27800,27850,27850,27750,11212
|
|
20241112,130500,309748522050,27850,27800,27850,27750,5784
|
|
20241112,130400,309587522350,27750,27850,27900,27750,24644
|
|
20241112,130300,308901646450,27850,27850,27900,27850,12108
|
|
20241112,130200,308564379700,27900,27800,27900,27800,17007
|
|
20241112,130100,308090716100,27800,27850,27850,27750,10483
|
|
20241112,130000,307799193750,27850,27700,27850,27700,16783
|
|
20241112,125900,307333096100,27700,27800,27800,27700,12204
|
|
20241112,125800,306994562950,27800,27650,27800,27650,19452
|
|
20241112,125700,306455546650,27650,27650,27700,27650,9149
|
|
20241112,125600,306202497300,27700,27750,27750,27650,5935
|
|
20241112,125500,306038034350,27750,27750,27750,27700,4113
|
|
20241112,125400,305924014750,27700,27650,27750,27600,8638
|
|
20241112,125300,305684930850,27650,27700,27750,27650,8134
|
|
20241112,125200,305459455050,27700,27700,27750,27600,19679
|
|
20241112,125100,304914733850,27700,27600,27700,27550,10013
|
|
20241112,125000,304638281700,27550,27450,27600,27450,13193
|
|
20241112,124900,304274990650,27450,27500,27550,27450,28277
|
|
20241112,124800,303497805800,27500,27600,27600,27500,11070
|
|
20241112,124700,303193034150,27600,27550,27650,27550,11513
|
|
20241112,124600,302875427600,27550,27550,27600,27550,3913
|
|
20241112,124500,302767587900,27550,27650,27650,27550,6821
|
|
20241112,124400,302579446600,27600,27550,27650,27550,17086
|
|
20241112,124300,302108369950,27600,27650,27650,27550,6658
|
|
20241112,124200,301924577050,27650,27600,27700,27550,41579
|
|
20241112,124100,300778169200,27650,27600,27700,27600,4266
|
|
20241112,124000,300660220550,27700,27650,27750,27600,7359
|
|
20241112,123900,300456667750,27650,27550,27700,27550,5840
|
|
20241112,123800,300295392000,27600,27650,27750,27550,22500
|
|
20241112,123700,299674297500,27700,27650,27750,27650,5425
|
|
20241112,123600,299524057900,27650,27800,27800,27600,24369
|
|
20241112,123500,298849057050,27750,27850,27850,27750,14699
|
|
20241112,123400,298440705050,27900,27850,27900,27800,8404
|
|
20241112,123300,298206574600,27900,27900,27900,27800,5343
|
|
20241112,123200,298057711700,27850,27850,27900,27850,2212
|
|
20241112,123100,297996060350,27850,27900,27950,27850,4529
|
|
20241112,123000,297869774450,27900,27900,27950,27850,7978
|
|
20241112,122900,297647043000,27950,27900,27950,27900,9007
|
|
20241112,122800,297395526450,27900,27900,27950,27850,12476
|
|
20241112,122700,297047475000,27900,27850,27900,27850,7109
|
|
20241112,122600,296849381300,27850,27850,27900,27800,7997
|
|
20241112,122500,296626622550,27850,27750,27850,27750,9311
|
|
20241112,122400,296367993950,27750,27750,27800,27750,9706
|
|
20241112,122300,296098531850,27750,27850,27850,27750,4435
|
|
20241112,122200,295975209350,27800,27850,27900,27800,7135
|
|
20241112,122100,295776728200,27850,27850,27900,27800,6721
|
|
20241112,122000,295589577700,27850,27850,27900,27800,6851
|
|
20241112,121900,295398874700,27850,27850,27900,27800,5757
|
|
20241112,121800,295238572150,27850,27900,27900,27850,7140
|
|
20241112,121700,295039418550,27900,27850,27900,27800,5491
|
|
20241112,121600,294886392400,27850,27950,27950,27850,11217
|
|
20241112,121500,294573467450,27950,27950,27950,27850,8334
|
|
20241112,121400,294340893000,27900,27900,27950,27850,11563
|
|
20241112,121300,294018377900,27900,27850,27900,27800,4368
|
|
20241112,121200,293896724450,27800,27800,27900,27800,5234
|
|
20241112,121100,293751166700,27800,27900,27900,27800,5856
|
|
20241112,121000,293588056900,27850,27900,27950,27800,3511
|
|
20241112,120900,293490161800,27850,27950,27950,27850,8924
|
|
20241112,120800,293241170450,27950,27850,27950,27850,9405
|
|
20241112,120700,292978713400,27900,27950,27950,27750,24031
|
|
20241112,120600,292309188550,27950,27950,27950,27900,9206
|
|
20241112,120500,292052076400,27950,27850,28000,27800,61120
|
|
20241112,120400,290345515600,27850,27800,27850,27750,23656
|
|
20241112,120300,289687403550,27800,27700,27800,27650,10222
|
|
20241112,120200,289403827750,27700,27600,27750,27550,28365
|
|
20241112,120100,288618314650,27550,27450,27600,27400,19042
|
|
20241112,120000,288094222800,27450,27500,27550,27450,15641
|
|
20241112,115900,287664363950,27500,27550,27550,27400,55835
|
|
20241112,115800,286130321250,27550,27600,27600,27500,13735
|
|
20241112,115700,285751751350,27600,27550,27600,27500,14880
|
|
20241112,115600,285341742550,27600,27650,27650,27550,9282
|
|
20241112,115500,285085797800,27650,27700,27700,27600,6915
|
|
20241112,115400,284894738200,27650,27700,27700,27600,6808
|
|
20241112,115300,284706456750,27650,27650,27700,27600,6912
|
|
20241112,115200,284515360050,27650,27650,27700,27600,6251
|
|
20241112,115100,284342477200,27650,27650,27800,27550,22974
|
|
20241112,115000,283706812200,27600,27650,27750,27500,23092
|
|
20241112,114900,283069458550,27700,27600,27700,27500,61872
|
|
20241112,114800,281364388500,27600,27700,27700,27550,49991
|
|
20241112,114700,279983724800,27700,27800,27850,27700,17282
|
|
20241112,114600,279504591550,27750,27800,27850,27750,8628
|
|
20241112,114500,279264907650,27800,27750,27800,27750,6418
|
|
20241112,114400,279086737500,27750,27750,27800,27750,5525
|
|
20241112,114300,278933308750,27750,27800,27800,27750,6291
|
|
20241112,114200,278758658400,27750,27850,27850,27750,11887
|
|
20241112,114100,278428454200,27850,27900,27900,27800,18530
|
|
20241112,114000,277912414950,27900,27800,27900,27800,14730
|
|
20241112,113900,277502317000,27800,27750,27800,27650,20172
|
|
20241112,113800,276942885850,27800,27700,27800,27650,28331
|
|
20241112,113700,276157555500,27650,27700,27750,27650,23138
|
|
20241112,113600,275516826700,27700,27800,27800,27650,38469
|
|
20241112,113500,274450324950,27750,27800,27850,27750,15159
|
|
20241112,113400,274028907300,27800,27850,27900,27750,26621
|
|
20241112,113300,273288745700,27850,27900,28000,27850,31141
|
|
20241112,113200,272419832550,27950,27950,28000,27850,20901
|
|
20241112,113100,271836146100,27950,27950,28000,27900,17523
|
|
20241112,113000,271346619850,27950,27850,27950,27850,9414
|
|
20241112,112900,271083963150,27900,27850,27900,27750,25577
|
|
20241112,112800,270372735900,27850,27950,27950,27750,53443
|
|
20241112,112700,268886288700,27900,27950,28000,27900,20170
|
|
20241112,112600,268323214500,27950,28000,28050,27900,17786
|
|
20241112,112500,267825437150,28050,28000,28050,27950,17332
|
|
20241112,112400,267339865450,27950,27900,28000,27900,12492
|
|
20241112,112300,266990844800,27950,28050,28050,27900,37469
|
|
20241112,112200,265943741650,28000,28050,28100,28000,15413
|
|
20241112,112100,265511875450,28050,28200,28200,28000,9720
|
|
20241112,112000,265238838850,28200,28200,28200,28100,16130
|
|
20241112,111900,264784598800,28200,28100,28250,28100,63027
|
|
20241112,111800,263007529200,28150,27850,28150,27800,56688
|
|
20241112,111700,261421405600,27900,27950,27950,27850,26000
|
|
20241112,111600,260696138550,27900,27950,28000,27850,26597
|
|
20241112,111500,259953900100,27900,28050,28100,27900,40153
|
|
20241112,111400,258829759550,28050,28050,28150,28000,16211
|
|
20241112,111300,258374518650,28050,28000,28100,28000,18409
|
|
20241112,111200,257858149500,28000,28150,28200,28000,32873
|
|
20241112,111100,256934304800,28100,28050,28150,28000,20922
|
|
20241112,111000,256346270500,28050,27950,28050,27900,38738
|
|
20241112,110900,255261800450,27950,28200,28200,27950,59549
|
|
20241112,110800,253590500600,28200,28200,28300,28150,48371
|
|
20241112,110700,252224313700,28200,28250,28300,28200,23399
|
|
20241112,110600,251563031950,28250,28150,28250,28150,20232
|
|
20241112,110500,250992268500,28150,28250,28300,28150,30553
|
|
20241112,110400,250129730800,28250,28150,28350,28100,61539
|
|
20241112,110300,248392122800,28150,28050,28200,28050,25835
|
|
20241112,110200,247665753300,28100,28150,28250,28000,69552
|
|
20241112,110100,245714112050,28200,28250,28300,28150,64451
|
|
20241112,110000,243893348650,28250,28150,28300,28150,41923
|
|
20241112,105900,242710388400,28300,28300,28350,28100,110133
|
|
20241112,105800,239601992050,28350,28100,28400,28100,247714
|
|
20241112,105700,232606052250,28100,27850,28100,27850,215724
|
|
20241112,105600,226567039650,27850,27900,27900,27800,15478
|
|
20241112,105500,226135880750,27850,27900,27900,27850,20831
|
|
20241112,105400,225555311700,27900,27850,27950,27800,40591
|
|
20241112,105300,224423356100,27900,27800,27900,27800,32711
|
|
20241112,105200,223511484950,27800,27750,27850,27750,14228
|
|
20241112,105100,223115816750,27800,27750,27800,27650,25262
|
|
20241112,105000,222416173100,27700,27800,27850,27700,36344
|
|
20241112,104900,221407064000,27850,27900,27900,27750,43665
|
|
20241112,104800,220191355100,27900,27800,27900,27750,49432
|
|
20241112,104700,218815509550,27750,27700,27800,27700,27282
|
|
20241112,104600,218057918950,27750,27700,27750,27600,26027
|
|
20241112,104500,217336538550,27650,27650,27700,27600,18148
|
|
20241112,104400,216834577450,27650,27700,27700,27650,12439
|
|
20241112,104300,216490342850,27700,27650,27700,27600,14338
|
|
20241112,104200,216093533600,27700,27700,27750,27650,12706
|
|
20241112,104100,215741526850,27650,27750,27750,27650,31772
|
|
20241112,104000,214860669750,27700,27600,27700,27550,51315
|
|
20241112,103900,213441645850,27650,27600,27650,27500,20976
|
|
20241112,103800,212862629750,27550,27600,27600,27500,19100
|
|
20241112,103700,212336527450,27600,27600,27600,27550,6289
|
|
20241112,103600,212163177900,27550,27600,27600,27550,9120
|
|
20241112,103500,211911632200,27600,27550,27600,27550,10059
|
|
20241112,103400,211634271750,27600,27650,27650,27550,9034
|
|
20241112,103300,211384831450,27650,27600,27650,27550,13968
|
|
20241112,103200,210999401950,27550,27600,27600,27500,11249
|
|
20241112,103100,210689370000,27550,27600,27600,27550,9616
|
|
20241112,103000,210424119650,27550,27700,27750,27500,55137
|
|
20241112,102900,208898679850,27700,27700,27700,27650,26165
|
|
20241112,102800,208174224150,27700,27550,27700,27500,51265
|
|
20241112,102700,206758732500,27550,27500,27550,27450,15459
|
|
20241112,102600,206333230400,27450,27350,27500,27350,13911
|
|
20241112,102500,205951903800,27350,27300,27400,27250,10309
|
|
20241112,102400,205670162400,27350,27400,27450,27300,19863
|
|
20241112,102300,205127380650,27400,27500,27500,27400,11409
|
|
20241112,102200,204814360150,27450,27550,27550,27450,8294
|
|
20241112,102100,204586166850,27550,27600,27600,27450,16000
|
|
20241112,102000,204145396100,27550,27650,27650,27550,19220
|
|
20241112,101900,203615124450,27600,27400,27650,27350,31408
|
|
20241112,101800,202750068300,27450,27400,27450,27400,13623
|
|
20241112,101700,202376519700,27450,27250,27450,27200,35600
|
|
20241112,101600,201405033400,27250,27350,27350,27250,23500
|
|
20241112,101500,200763475950,27300,27600,27600,27300,42625
|
|
20241112,101400,199593692400,27600,27700,27700,27600,40959
|
|
20241112,101300,198461585800,27700,27600,27700,27600,25443
|
|
20241112,101200,197758284050,27600,27550,27750,27550,76213
|
|
20241112,101100,195650052500,27600,27500,27600,27350,57954
|
|
20241112,101000,194058840650,27500,27650,27650,27500,41346
|
|
20241112,100900,192919874350,27650,27550,27650,27500,100991
|
|
20241112,100800,190134925350,27550,27350,27550,27250,107376
|
|
20241112,100700,187186212700,27300,27250,27350,27200,32965
|
|
20241112,100600,186286400750,27200,27250,27300,27200,27434
|
|
20241112,100500,185539043050,27250,27250,27250,27150,18663
|
|
20241112,100400,185030920850,27200,27250,27250,27150,31061
|
|
20241112,100300,184186464300,27200,27100,27250,27100,41754
|
|
20241112,100200,183051092150,27100,27100,27150,27100,13624
|
|
20241112,100100,182681658600,27100,27150,27200,27100,17467
|
|
20241112,100000,182207708550,27150,27150,27200,27100,30764
|
|
20241112,095900,181372048200,27150,27050,27150,27000,42351
|
|
20241112,095800,180223806100,27100,27050,27150,27000,48103
|
|
20241112,095700,178922189650,27050,27200,27200,27000,34340
|
|
20241112,095600,177991896400,27200,27050,27200,27000,42123
|
|
20241112,095500,176849345650,27000,27050,27100,27000,22034
|
|
20241112,095400,176253872750,27050,27000,27200,26950,100179
|
|
20241112,095300,173540978200,27000,27000,27000,26900,67493
|
|
20241112,095200,171721216600,27000,26700,27000,26650,72293
|
|
20241112,095100,169778788800,26650,26600,26750,26550,41586
|
|
20241112,095000,168671702150,26550,26600,26750,26550,30401
|
|
20241112,094900,167862085900,26600,26550,26750,26400,168866
|
|
20241112,094800,163378875750,26550,26650,26700,26550,73939
|
|
20241112,094700,161412676200,26700,26800,26850,26650,33354
|
|
20241112,094600,160520766700,26750,26650,26800,26600,74202
|
|
20241112,094500,158540335350,26650,26800,26850,26650,50743
|
|
20241112,094400,157183034550,26800,26850,26950,26800,45401
|
|
20241112,094300,155963983600,26850,26600,26950,26550,91394
|
|
20241112,094200,153517050800,26600,26850,26850,26550,152780
|
|
20241112,094100,149441683100,26850,27000,27000,26800,89078
|
|
20241112,094000,147046590350,27000,27100,27150,26950,115420
|
|
20241112,093900,143925052350,27100,27200,27300,27100,49407
|
|
20241112,093800,142582442300,27250,27200,27300,27200,24820
|
|
20241112,093700,141906457050,27200,27200,27350,27150,34969
|
|
20241112,093600,140953640550,27200,27400,27400,27200,53444
|
|
20241112,093500,139497094250,27350,27300,27450,27250,47240
|
|
20241112,093400,138204499150,27350,27300,27450,27300,34201
|
|
20241112,093300,137268215100,27300,27350,27400,27200,34280
|
|
20241112,093200,136332361450,27350,27550,27550,27200,58843
|
|
20241112,093100,134720589600,27550,27450,27650,27400,89206
|
|
20241112,093000,132266019050,27450,27250,27500,27200,89841
|
|
20241112,092900,129806140150,27150,27050,27250,27000,53973
|
|
20241112,092800,128344029100,27050,27150,27200,27050,45897
|
|
20241112,092700,127100350450,27150,27150,27300,27100,64679
|
|
20241112,092600,125342154300,27200,27150,27250,27100,80573
|
|
20241112,092500,123154310900,27200,26850,27200,26850,116554
|
|
20241112,092400,120003885700,26850,26800,26950,26700,142878
|
|
20241112,092300,116172308550,26800,27250,27350,26700,289324
|
|
20241112,092200,108360386300,27250,27400,27500,27200,165822
|
|
20241112,092100,103833837000,27350,27750,27800,27350,200014
|
|
20241112,092000,98327060600,27750,28200,28200,27700,194514
|
|
20241112,091900,92881555500,28200,28000,28200,27950,165239
|
|
20241112,091800,88236603600,27950,28100,28150,27800,156075
|
|
20241112,091700,83875539050,28100,27700,28100,27650,265687
|
|
20241112,091600,76461745000,27650,27650,27750,27650,73050
|
|
20241112,091500,74437923050,27700,27650,27750,27600,79652
|
|
20241112,091400,72232138950,27600,27450,27650,27400,67394
|
|
20241112,091300,70380163450,27450,27650,27750,27400,112014
|
|
20241112,091200,67288021300,27650,27300,27750,27250,113779
|
|
20241112,091100,64157967250,27300,27250,27350,27250,65656
|
|
20241112,091000,62365429050,27250,27400,27450,27250,87214
|
|
20241112,090900,59982602400,27350,27500,27500,27250,94460
|
|
20241112,090800,57396913100,27450,27300,27550,27250,96839
|
|
20241112,090700,54747663650,27350,27250,27450,27200,105585
|
|
20241112,090600,51864345250,27200,27700,27750,27150,220131
|
|
20241112,090500,45843791350,27700,28000,28050,27550,249011
|
|
20241112,090400,38926170300,28050,27750,28050,27650,296219
|
|
20241112,090300,30686897700,27750,27100,27850,27100,292428
|
|
20241112,090200,22642854450,27100,27050,27450,27000,328830
|
|
20241112,090100,13688498400,27000,26650,27100,26500,170394
|
|
20241112,090000,9122856800,26650,26900,26950,26600,339441
|