717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,205400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,205300,220318952900,26900,26900,26900,26900,0
|
|
20241113,205200,220318952900,26900,26900,26900,26900,0
|
|
20241113,205100,220318952900,26900,26900,26900,26900,0
|
|
20241113,205000,220318952900,26900,26900,26900,26900,0
|
|
20241113,204900,220318952900,26900,26900,26900,26900,0
|
|
20241113,204800,220318952900,26900,26900,26900,26900,0
|
|
20241113,204700,220318952900,26900,26900,26900,26900,0
|
|
20241113,204600,220318952900,26900,26900,26900,26900,0
|
|
20241113,204500,220318952900,26900,26900,26900,26900,0
|
|
20241113,204400,220318952900,26900,26900,26900,26900,0
|
|
20241113,204300,220318952900,26900,26900,26900,26900,0
|
|
20241113,204200,220318952900,26900,26900,26900,26900,0
|
|
20241113,204100,220318952900,26900,26900,26900,26900,0
|
|
20241113,204000,220318952900,26900,26900,26900,26900,0
|
|
20241113,203900,220318952900,26900,26900,26900,26900,0
|
|
20241113,203800,220318952900,26900,26900,26900,26900,0
|
|
20241113,203700,220318952900,26900,26900,26900,26900,0
|
|
20241113,203600,220318952900,26900,26900,26900,26900,0
|
|
20241113,203500,220318952900,26900,26900,26900,26900,0
|
|
20241113,203400,220318952900,26900,26900,26900,26900,0
|
|
20241113,203300,220318952900,26900,26900,26900,26900,0
|
|
20241113,203200,220318952900,26900,26900,26900,26900,0
|
|
20241113,203100,220318952900,26900,26900,26900,26900,0
|
|
20241113,203000,220318952900,26900,26900,26900,26900,0
|
|
20241113,202900,220318952900,26900,26900,26900,26900,0
|
|
20241113,202800,220318952900,26900,26900,26900,26900,0
|
|
20241113,202700,220318952900,26900,26900,26900,26900,0
|
|
20241113,202600,220318952900,26900,26900,26900,26900,0
|
|
20241113,202500,220318952900,26900,26900,26900,26900,0
|
|
20241113,202400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,202300,220318952900,26900,26900,26900,26900,0
|
|
20241113,202200,220318952900,26900,26900,26900,26900,0
|
|
20241113,202100,220318952900,26900,26900,26900,26900,0
|
|
20241113,202000,220318952900,26900,26900,26900,26900,0
|
|
20241113,201900,220318952900,26900,26900,26900,26900,0
|
|
20241113,201800,220318952900,26900,26900,26900,26900,0
|
|
20241113,201700,220318952900,26900,26900,26900,26900,0
|
|
20241113,201600,220318952900,26900,26900,26900,26900,0
|
|
20241113,201500,220318952900,26900,26900,26900,26900,0
|
|
20241113,201400,220318952900,26900,26900,26900,26900,0
|
|
20241113,201300,220318952900,26900,26900,26900,26900,0
|
|
20241113,201200,220318952900,26900,26900,26900,26900,0
|
|
20241113,201100,220318952900,26900,26900,26900,26900,0
|
|
20241113,201000,220318952900,26900,26900,26900,26900,0
|
|
20241113,200900,220318952900,26900,26900,26900,26900,0
|
|
20241113,200800,220318952900,26900,26900,26900,26900,0
|
|
20241113,200700,220318952900,26900,26900,26900,26900,0
|
|
20241113,200600,220318952900,26900,26900,26900,26900,0
|
|
20241113,200500,220318952900,26900,26900,26900,26900,0
|
|
20241113,200400,220318952900,26900,26900,26900,26900,0
|
|
20241113,200300,220318952900,26900,26900,26900,26900,0
|
|
20241113,200200,220318952900,26900,26900,26900,26900,0
|
|
20241113,200100,220318952900,26900,26900,26900,26900,0
|
|
20241113,200000,220318952900,26900,26900,26900,26900,0
|
|
20241113,195900,220318952900,26900,26900,26900,26900,0
|
|
20241113,195800,220318952900,26900,26900,26900,26900,0
|
|
20241113,195700,220318952900,26900,26900,26900,26900,0
|
|
20241113,195600,220318952900,26900,26900,26900,26900,0
|
|
20241113,195500,220318952900,26900,26900,26900,26900,0
|
|
20241113,195400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,195300,220318952900,26900,26900,26900,26900,0
|
|
20241113,195200,220318952900,26900,26900,26900,26900,0
|
|
20241113,195100,220318952900,26900,26900,26900,26900,0
|
|
20241113,195000,220318952900,26900,26900,26900,26900,0
|
|
20241113,194900,220318952900,26900,26900,26900,26900,0
|
|
20241113,194800,220318952900,26900,26900,26900,26900,0
|
|
20241113,194700,220318952900,26900,26900,26900,26900,0
|
|
20241113,194600,220318952900,26900,26900,26900,26900,0
|
|
20241113,194500,220318952900,26900,26900,26900,26900,0
|
|
20241113,194400,220318952900,26900,26900,26900,26900,0
|
|
20241113,194300,220318952900,26900,26900,26900,26900,0
|
|
20241113,194200,220318952900,26900,26900,26900,26900,0
|
|
20241113,194100,220318952900,26900,26900,26900,26900,0
|
|
20241113,194000,220318952900,26900,26900,26900,26900,0
|
|
20241113,193900,220318952900,26900,26900,26900,26900,0
|
|
20241113,193800,220318952900,26900,26900,26900,26900,0
|
|
20241113,193700,220318952900,26900,26900,26900,26900,0
|
|
20241113,193600,220318952900,26900,26900,26900,26900,0
|
|
20241113,193500,220318952900,26900,26900,26900,26900,0
|
|
20241113,193400,220318952900,26900,26900,26900,26900,0
|
|
20241113,193300,220318952900,26900,26900,26900,26900,0
|
|
20241113,193200,220318952900,26900,26900,26900,26900,0
|
|
20241113,193100,220318952900,26900,26900,26900,26900,0
|
|
20241113,193000,220318952900,26900,26900,26900,26900,0
|
|
20241113,192900,220318952900,26900,26900,26900,26900,0
|
|
20241113,192800,220318952900,26900,26900,26900,26900,0
|
|
20241113,192700,220318952900,26900,26900,26900,26900,0
|
|
20241113,192600,220318952900,26900,26900,26900,26900,0
|
|
20241113,192500,220318952900,26900,26900,26900,26900,0
|
|
20241113,192400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,192300,220318952900,26900,26900,26900,26900,0
|
|
20241113,192200,220318952900,26900,26900,26900,26900,0
|
|
20241113,192100,220318952900,26900,26900,26900,26900,0
|
|
20241113,192000,220318952900,26900,26900,26900,26900,0
|
|
20241113,191900,220318952900,26900,26900,26900,26900,0
|
|
20241113,191800,220318952900,26900,26900,26900,26900,0
|
|
20241113,191700,220318952900,26900,26900,26900,26900,0
|
|
20241113,191600,220318952900,26900,26900,26900,26900,0
|
|
20241113,191500,220318952900,26900,26900,26900,26900,0
|
|
20241113,191400,220318952900,26900,26900,26900,26900,0
|
|
20241113,191300,220318952900,26900,26900,26900,26900,0
|
|
20241113,191200,220318952900,26900,26900,26900,26900,0
|
|
20241113,191100,220318952900,26900,26900,26900,26900,0
|
|
20241113,191000,220318952900,26900,26900,26900,26900,0
|
|
20241113,190900,220318952900,26900,26900,26900,26900,0
|
|
20241113,190800,220318952900,26900,26900,26900,26900,0
|
|
20241113,190700,220318952900,26900,26900,26900,26900,0
|
|
20241113,190600,220318952900,26900,26900,26900,26900,0
|
|
20241113,190500,220318952900,26900,26900,26900,26900,0
|
|
20241113,190400,220318952900,26900,26900,26900,26900,0
|
|
20241113,190300,220318952900,26900,26900,26900,26900,0
|
|
20241113,190200,220318952900,26900,26900,26900,26900,0
|
|
20241113,190100,220318952900,26900,26900,26900,26900,0
|
|
20241113,190000,220318952900,26900,26900,26900,26900,0
|
|
20241113,185900,220318952900,26900,26900,26900,26900,0
|
|
20241113,185800,220318952900,26900,26900,26900,26900,0
|
|
20241113,185700,220318952900,26900,26900,26900,26900,0
|
|
20241113,185600,220318952900,26900,26900,26900,26900,0
|
|
20241113,185500,220318952900,26900,26900,26900,26900,0
|
|
20241113,185400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,185300,220318952900,26900,26900,26900,26900,0
|
|
20241113,185200,220318952900,26900,26900,26900,26900,0
|
|
20241113,185100,220318952900,26900,26900,26900,26900,0
|
|
20241113,185000,220318952900,26900,26900,26900,26900,0
|
|
20241113,184900,220318952900,26900,26900,26900,26900,0
|
|
20241113,184800,220318952900,26900,26900,26900,26900,0
|
|
20241113,184700,220318952900,26900,26900,26900,26900,0
|
|
20241113,184600,220318952900,26900,26900,26900,26900,0
|
|
20241113,184500,220318952900,26900,26900,26900,26900,0
|
|
20241113,184400,220318952900,26900,26900,26900,26900,0
|
|
20241113,184300,220318952900,26900,26900,26900,26900,0
|
|
20241113,184200,220318952900,26900,26900,26900,26900,0
|
|
20241113,184100,220318952900,26900,26900,26900,26900,0
|
|
20241113,184000,220318952900,26900,26900,26900,26900,0
|
|
20241113,183900,220318952900,26900,26900,26900,26900,0
|
|
20241113,183800,220318952900,26900,26900,26900,26900,0
|
|
20241113,183700,220318952900,26900,26900,26900,26900,0
|
|
20241113,183600,220318952900,26900,26900,26900,26900,0
|
|
20241113,183500,220318952900,26900,26900,26900,26900,0
|
|
20241113,183400,220318952900,26900,26900,26900,26900,0
|
|
20241113,183300,220318952900,26900,26900,26900,26900,0
|
|
20241113,183200,220318952900,26900,26900,26900,26900,0
|
|
20241113,183100,220318952900,26900,26900,26900,26900,0
|
|
20241113,183000,220318952900,26900,26900,26900,26900,0
|
|
20241113,182900,220318952900,26900,26900,26900,26900,0
|
|
20241113,182800,220318952900,26900,26900,26900,26900,0
|
|
20241113,182700,220318952900,26900,26900,26900,26900,0
|
|
20241113,182600,220318952900,26900,26900,26900,26900,0
|
|
20241113,182500,220318952900,26900,26900,26900,26900,0
|
|
20241113,182400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,182300,220318952900,26900,26900,26900,26900,0
|
|
20241113,182200,220318952900,26900,26900,26900,26900,0
|
|
20241113,182100,220318952900,26900,26900,26900,26900,0
|
|
20241113,182000,220318952900,26900,26900,26900,26900,0
|
|
20241113,181900,220318952900,26900,26900,26900,26900,0
|
|
20241113,181800,220318952900,26900,26900,26900,26900,0
|
|
20241113,181700,220318952900,26900,26900,26900,26900,0
|
|
20241113,181600,220318952900,26900,26900,26900,26900,0
|
|
20241113,181500,220318952900,26900,26900,26900,26900,0
|
|
20241113,181400,220318952900,26900,26900,26900,26900,0
|
|
20241113,181300,220318952900,26900,26900,26900,26900,0
|
|
20241113,181200,220318952900,26900,26900,26900,26900,0
|
|
20241113,181100,220318952900,26900,26900,26900,26900,0
|
|
20241113,181000,220318952900,26900,26900,26900,26900,0
|
|
20241113,180900,220318952900,26900,26900,26900,26900,0
|
|
20241113,180800,220318952900,26900,26900,26900,26900,0
|
|
20241113,180700,220318952900,26900,26900,26900,26900,0
|
|
20241113,180600,220318952900,26900,26900,26900,26900,0
|
|
20241113,180500,220318952900,26900,26900,26900,26900,0
|
|
20241113,180400,220318952900,26900,26900,26900,26900,0
|
|
20241113,180300,220318952900,26900,26900,26900,26900,0
|
|
20241113,180200,220318952900,26900,26900,26900,26900,0
|
|
20241113,180100,220318952900,26900,26900,26900,26900,0
|
|
20241113,180000,220318952900,26900,26900,26900,26900,0
|
|
20241113,175900,220318952900,26900,26900,26900,26900,0
|
|
20241113,175800,220318952900,26900,26900,26900,26900,0
|
|
20241113,175700,220318952900,26900,26900,26900,26900,0
|
|
20241113,175600,220318952900,26900,26900,26900,26900,0
|
|
20241113,175500,220318952900,26900,26900,26900,26900,0
|
|
20241113,175400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,175300,220318952900,26900,26900,26900,26900,0
|
|
20241113,175200,220318952900,26900,26900,26900,26900,0
|
|
20241113,175100,220318952900,26900,26900,26900,26900,0
|
|
20241113,175000,220318952900,26900,26900,26900,26900,0
|
|
20241113,174900,220318952900,26900,26900,26900,26900,0
|
|
20241113,174800,220318952900,26900,26900,26900,26900,0
|
|
20241113,174700,220318952900,26900,26900,26900,26900,0
|
|
20241113,174600,220318952900,26900,26900,26900,26900,0
|
|
20241113,174500,220318952900,26900,26900,26900,26900,0
|
|
20241113,174400,220318952900,26900,26900,26900,26900,0
|
|
20241113,174300,220318952900,26900,26900,26900,26900,0
|
|
20241113,174200,220318952900,26900,26900,26900,26900,0
|
|
20241113,174100,220318952900,26900,26900,26900,26900,0
|
|
20241113,174000,220318952900,26900,26900,26900,26900,0
|
|
20241113,173900,220318952900,26900,26900,26900,26900,0
|
|
20241113,173800,220318952900,26900,26900,26900,26900,0
|
|
20241113,173700,220318952900,26900,26900,26900,26900,0
|
|
20241113,173600,220318952900,26900,26900,26900,26900,0
|
|
20241113,173500,220318952900,26900,26900,26900,26900,0
|
|
20241113,173400,220318952900,26900,26900,26900,26900,0
|
|
20241113,173300,220318952900,26900,26900,26900,26900,0
|
|
20241113,173200,220318952900,26900,26900,26900,26900,0
|
|
20241113,173100,220318952900,26900,26900,26900,26900,0
|
|
20241113,173000,220318952900,26900,26900,26900,26900,0
|
|
20241113,172900,220318952900,26900,26900,26900,26900,0
|
|
20241113,172800,220318952900,26900,26900,26900,26900,0
|
|
20241113,172700,220318952900,26900,26900,26900,26900,0
|
|
20241113,172600,220318952900,26900,26900,26900,26900,0
|
|
20241113,172500,220318952900,26900,26900,26900,26900,0
|
|
20241113,172400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,172300,220318952900,26900,26900,26900,26900,0
|
|
20241113,172200,220318952900,26900,26900,26900,26900,0
|
|
20241113,172100,220318952900,26900,26900,26900,26900,0
|
|
20241113,172000,220318952900,26900,26900,26900,26900,0
|
|
20241113,171900,220318952900,26900,26900,26900,26900,0
|
|
20241113,171800,220318952900,26900,26900,26900,26900,0
|
|
20241113,171700,220318952900,26900,26900,26900,26900,0
|
|
20241113,171600,220318952900,26900,26900,26900,26900,0
|
|
20241113,171500,220318952900,26900,26900,26900,26900,0
|
|
20241113,171400,220318952900,26900,26900,26900,26900,0
|
|
20241113,171300,220318952900,26900,26900,26900,26900,0
|
|
20241113,171200,220318952900,26900,26900,26900,26900,0
|
|
20241113,171100,220318952900,26900,26900,26900,26900,0
|
|
20241113,171000,220318952900,26900,26900,26900,26900,0
|
|
20241113,170900,220318952900,26900,26900,26900,26900,0
|
|
20241113,170800,220318952900,26900,26900,26900,26900,0
|
|
20241113,170700,220318952900,26900,26900,26900,26900,0
|
|
20241113,170600,220318952900,26900,26900,26900,26900,0
|
|
20241113,170500,220318952900,26900,26900,26900,26900,0
|
|
20241113,170400,220318952900,26900,26900,26900,26900,0
|
|
20241113,170300,220318952900,26900,26900,26900,26900,0
|
|
20241113,170200,220318952900,26900,26900,26900,26900,0
|
|
20241113,170100,220318952900,26900,26900,26900,26900,0
|
|
20241113,170000,220318952900,26900,26900,26900,26900,0
|
|
20241113,165900,220318952900,26900,26900,26900,26900,0
|
|
20241113,165800,220318952900,26900,26900,26900,26900,0
|
|
20241113,165700,220318952900,26900,26900,26900,26900,0
|
|
20241113,165600,220318952900,26900,26900,26900,26900,0
|
|
20241113,165500,220318952900,26900,26900,26900,26900,0
|
|
20241113,165400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,165300,220318952900,26900,26900,26900,26900,0
|
|
20241113,165200,220318952900,26900,26900,26900,26900,0
|
|
20241113,165100,220318952900,26900,26900,26900,26900,0
|
|
20241113,165000,220318952900,26900,26900,26900,26900,0
|
|
20241113,164900,220318952900,26900,26900,26900,26900,0
|
|
20241113,164800,220318952900,26900,26900,26900,26900,0
|
|
20241113,164700,220318952900,26900,26900,26900,26900,0
|
|
20241113,164600,220318952900,26900,26900,26900,26900,0
|
|
20241113,164500,220318952900,26900,26900,26900,26900,0
|
|
20241113,164400,220318952900,26900,26900,26900,26900,0
|
|
20241113,164300,220318952900,26900,26900,26900,26900,0
|
|
20241113,164200,220318952900,26900,26900,26900,26900,0
|
|
20241113,164100,220318952900,26900,26900,26900,26900,0
|
|
20241113,164000,220318952900,26900,26900,26900,26900,0
|
|
20241113,163900,220318952900,26900,26900,26900,26900,0
|
|
20241113,163800,220318952900,26900,26900,26900,26900,0
|
|
20241113,163700,220318952900,26900,26900,26900,26900,0
|
|
20241113,163600,220318952900,26900,26900,26900,26900,0
|
|
20241113,163500,220318952900,26900,26900,26900,26900,0
|
|
20241113,163400,220318952900,26900,26900,26900,26900,0
|
|
20241113,163300,220318952900,26900,26900,26900,26900,0
|
|
20241113,163200,220318952900,26900,26900,26900,26900,0
|
|
20241113,163100,220318952900,26900,26900,26900,26900,0
|
|
20241113,163000,220318952900,26900,26900,26900,26900,0
|
|
20241113,162900,220318952900,26900,26900,26900,26900,0
|
|
20241113,162800,220318952900,26900,26900,26900,26900,0
|
|
20241113,162700,220318952900,26900,26900,26900,26900,0
|
|
20241113,162600,220318952900,26900,26900,26900,26900,0
|
|
20241113,162500,220318952900,26900,26900,26900,26900,0
|
|
20241113,162400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,162300,220318952900,26900,26900,26900,26900,0
|
|
20241113,162200,220318952900,26900,26900,26900,26900,0
|
|
20241113,162100,220318952900,26900,26900,26900,26900,0
|
|
20241113,162000,220318952900,26900,26900,26900,26900,0
|
|
20241113,161900,220318952900,26900,26900,26900,26900,0
|
|
20241113,161800,220318952900,26900,26900,26900,26900,0
|
|
20241113,161700,220318952900,26900,26900,26900,26900,0
|
|
20241113,161600,220318952900,26900,26900,26900,26900,0
|
|
20241113,161500,220318952900,26900,26900,26900,26900,0
|
|
20241113,161400,220318952900,26900,26900,26900,26900,0
|
|
20241113,161300,220318952900,26900,26900,26900,26900,0
|
|
20241113,161200,220318952900,26900,26900,26900,26900,0
|
|
20241113,161100,220318952900,26900,26900,26900,26900,0
|
|
20241113,161000,220318952900,26900,26900,26900,26900,0
|
|
20241113,160900,220318952900,26900,26900,26900,26900,0
|
|
20241113,160800,220318952900,26900,26900,26900,26900,0
|
|
20241113,160700,220318952900,26900,26900,26900,26900,0
|
|
20241113,160600,220318952900,26900,26900,26900,26900,0
|
|
20241113,160500,220318952900,26900,26900,26900,26900,0
|
|
20241113,160400,220318952900,26900,26900,26900,26900,0
|
|
20241113,160300,220318952900,26900,26900,26900,26900,0
|
|
20241113,160200,220318952900,26900,26900,26900,26900,0
|
|
20241113,160100,220318952900,26900,26900,26900,26900,0
|
|
20241113,160000,220318952900,26900,26900,26900,26900,0
|
|
20241113,155900,220318952900,26900,26900,26900,26900,0
|
|
20241113,155800,220318952900,26900,26900,26900,26900,0
|
|
20241113,155700,220318952900,26900,26900,26900,26900,0
|
|
20241113,155600,220318952900,26900,26900,26900,26900,0
|
|
20241113,155500,220318952900,26900,26900,26900,26900,0
|
|
20241113,155400,220318952900,26900,26900,26900,26900,126743
|
|
20241113,155300,220318952900,26900,26900,26900,26900,0
|
|
20241113,155200,220318952900,26900,26900,26900,26900,0
|
|
20241113,155100,220318952900,26900,26900,26900,26900,0
|
|
20241113,155000,220318952900,26900,26900,26900,26900,0
|
|
20241113,154900,220318952900,26900,26900,26900,26900,0
|
|
20241113,154800,220318952900,26900,26900,26900,26900,0
|
|
20241113,154700,220318952900,26900,26900,26900,26900,0
|
|
20241113,154600,220318952900,26900,26900,26900,26900,0
|
|
20241113,154500,220318952900,26900,26900,26900,26900,0
|
|
20241113,154400,220318952900,26900,26900,26900,26900,0
|
|
20241113,154300,220318952900,26900,26900,26900,26900,0
|
|
20241113,154200,220318952900,26900,26900,26900,26900,0
|
|
20241113,154100,220318952900,26900,26900,26900,26900,0
|
|
20241113,154000,220318952900,26900,26900,26900,26900,0
|
|
20241113,153900,220318952900,26900,26900,26900,26900,0
|
|
20241113,153800,220318952900,26900,26900,26900,26900,0
|
|
20241113,153700,220318952900,26900,26900,26900,26900,0
|
|
20241113,153600,220318952900,26900,26900,26900,26900,0
|
|
20241113,153500,220318952900,26900,26900,26900,26900,0
|
|
20241113,153400,220318952900,26900,26900,26900,26900,0
|
|
20241113,153300,220318952900,26900,26900,26900,26900,0
|
|
20241113,153200,220318952900,26900,26900,26900,26900,0
|
|
20241113,153100,220318952900,26900,26900,26900,26900,0
|
|
20241113,153000,220318952900,26900,26900,26900,26900,126743
|
|
20241113,152900,216909566200,27100,27100,27100,27100,0
|
|
20241113,152800,216909566200,27100,27100,27100,27100,0
|
|
20241113,152700,216909566200,27100,27100,27100,27100,0
|
|
20241113,152600,216909566200,27100,27100,27100,27100,0
|
|
20241113,152500,216909566200,27100,27100,27100,27100,0
|
|
20241113,152400,216909566200,27100,27100,27100,27100,0
|
|
20241113,152300,216909566200,27100,27100,27100,27100,0
|
|
20241113,152200,216909566200,27100,27100,27100,27100,0
|
|
20241113,152100,216909566200,27100,27100,27100,27100,0
|
|
20241113,152000,216909566200,27100,27100,27100,27100,0
|
|
20241113,151900,216909566200,27100,27000,27150,26950,29012
|
|
20241113,151800,216124705750,26950,26950,27050,26950,14195
|
|
20241113,151700,215741630150,27000,26850,27000,26850,24892
|
|
20241113,151600,215071621400,26850,26950,27000,26850,42935
|
|
20241113,151500,213915608900,26950,27000,27050,26950,29105
|
|
20241113,151400,213129645950,27000,27050,27100,27000,32287
|
|
20241113,151300,212256152450,27050,27050,27100,27050,9600
|
|
20241113,151200,211996157050,27050,27050,27100,27050,16651
|
|
20241113,151100,211545366700,27050,27100,27100,27050,7318
|
|
20241113,151000,211347327750,27100,27100,27100,27050,7227
|
|
20241113,150900,211151767800,27050,27100,27150,27050,24621
|
|
20241113,150800,210484950550,27100,27100,27150,27100,6126
|
|
20241113,150700,210318878650,27150,27150,27150,27050,24405
|
|
20241113,150600,209657522350,27150,27150,27200,27100,7561
|
|
20241113,150500,209452281950,27100,27150,27200,27100,6015
|
|
20241113,150400,209288959700,27100,27100,27150,27100,11543
|
|
20241113,150300,208975707000,27150,27100,27150,27000,21598
|
|
20241113,150200,208391068100,27050,27100,27100,27050,8383
|
|
20241113,150100,208164020700,27050,27050,27100,27050,8114
|
|
20241113,150000,207944226700,27050,27100,27100,27000,30987
|
|
20241113,145900,207106015250,27100,27150,27150,27050,13959
|
|
20241113,145800,206727648950,27100,27150,27150,27100,7509
|
|
20241113,145700,206524005050,27150,27150,27200,27100,8875
|
|
20241113,145600,206283054050,27150,27250,27250,27100,22175
|
|
20241113,145500,205680642900,27250,27200,27250,27150,4963
|
|
20241113,145400,205545588050,27200,27200,27250,27150,10018
|
|
20241113,145300,205272852200,27250,27200,27250,27150,8704
|
|
20241113,145200,205035985000,27200,27200,27200,27150,7933
|
|
20241113,145100,204820261100,27150,27150,27200,27150,3307
|
|
20241113,145000,204730371600,27150,27250,27250,27150,14525
|
|
20241113,144900,204335131000,27250,27250,27250,27150,14770
|
|
20241113,144800,203933269950,27250,27150,27250,27100,19033
|
|
20241113,144700,203415983600,27150,27100,27150,27050,23894
|
|
20241113,144600,202768659100,27050,27100,27100,27050,4642
|
|
20241113,144500,202642967500,27100,27100,27100,27050,6568
|
|
20241113,144400,202465091200,27100,27100,27100,27050,4907
|
|
20241113,144300,202332268200,27050,27050,27100,27050,3233
|
|
20241113,144200,202244745150,27050,27050,27100,27000,5863
|
|
20241113,144100,202086122300,27050,27100,27100,27050,9162
|
|
20241113,144000,201838168500,27050,27050,27100,27050,7618
|
|
20241113,143900,201632029600,27050,27050,27100,27050,4974
|
|
20241113,143800,201497420200,27050,27000,27150,27000,18264
|
|
20241113,143700,201003035500,27050,27050,27050,27000,7000
|
|
20241113,143600,200813885500,27000,26950,27000,26950,10513
|
|
20241113,143500,200530293950,26950,27000,27000,26950,8056
|
|
20241113,143400,200313002950,26950,26950,27000,26850,41574
|
|
20241113,143300,199193103750,26950,27050,27100,26950,43232
|
|
20241113,143200,198025256400,27050,27100,27100,27050,4465
|
|
20241113,143100,197904332700,27050,27100,27100,27050,6301
|
|
20241113,143000,197733811250,27050,27150,27150,27050,9824
|
|
20241113,142900,197467601850,27150,27150,27150,27050,8771
|
|
20241113,142800,197229728000,27100,27100,27150,27100,5882
|
|
20241113,142700,197070263950,27150,27100,27150,27000,48574
|
|
20241113,142600,195755305750,27150,27100,27150,27100,5953
|
|
20241113,142500,195593855750,27100,27150,27200,27100,7488
|
|
20241113,142400,195390634200,27100,27200,27200,27100,9739
|
|
20241113,142300,195126346850,27150,27150,27200,27150,11071
|
|
20241113,142200,194825672800,27200,27150,27200,27150,13016
|
|
20241113,142100,194472227900,27150,27200,27200,27150,7544
|
|
20241113,142000,194267220650,27200,27150,27200,27150,3496
|
|
20241113,141900,194172195100,27150,27150,27250,27150,3621
|
|
20241113,141800,194073746650,27200,27250,27250,27150,14919
|
|
20241113,141700,193667954600,27250,27300,27300,27200,9011
|
|
20241113,141600,193422344450,27300,27300,27350,27250,6288
|
|
20241113,141500,193250656550,27300,27250,27350,27250,11369
|
|
20241113,141400,192940327250,27250,27250,27300,27200,9367
|
|
20241113,141300,192685077650,27300,27300,27300,27250,3001
|
|
20241113,141200,192603201800,27250,27300,27300,27250,4576
|
|
20241113,141100,192478338550,27250,27250,27300,27200,2773
|
|
20241113,141000,192402747300,27200,27250,27300,27200,10197
|
|
20241113,140900,192124834950,27250,27250,27300,27200,8884
|
|
20241113,140800,191882756350,27250,27250,27300,27250,5046
|
|
20241113,140700,191745070400,27250,27250,27300,27200,2257
|
|
20241113,140600,191683515950,27250,27200,27250,27150,5668
|
|
20241113,140500,191529219550,27200,27250,27300,27150,19052
|
|
20241113,140400,191010304450,27250,27150,27250,27150,8398
|
|
20241113,140300,190782006900,27150,27150,27200,27150,8479
|
|
20241113,140200,190551726550,27150,27300,27350,27150,22187
|
|
20241113,140100,189947401000,27350,27350,27400,27300,6013
|
|
20241113,140000,189782956050,27350,27350,27400,27300,3643
|
|
20241113,135900,189683237600,27350,27350,27400,27300,5563
|
|
20241113,135800,189531139150,27300,27300,27400,27300,6211
|
|
20241113,135700,189361232050,27300,27300,27350,27250,14938
|
|
20241113,135600,188953437000,27300,27250,27300,27250,2972
|
|
20241113,135500,188872386850,27250,27300,27300,27250,5346
|
|
20241113,135400,188726624700,27300,27200,27300,27150,16924
|
|
20241113,135300,188266004750,27200,27300,27300,27150,14783
|
|
20241113,135200,187863679300,27250,27300,27300,27250,5268
|
|
20241113,135100,187720050100,27300,27350,27350,27250,12351
|
|
20241113,135000,187382889100,27350,27300,27400,27300,3478
|
|
20241113,134900,187287817300,27300,27350,27400,27300,7837
|
|
20241113,134800,187073532050,27400,27400,27500,27350,14573
|
|
20241113,134700,186673963300,27350,27400,27400,27350,6282
|
|
20241113,134600,186502003750,27400,27450,27450,27350,8862
|
|
20241113,134500,186259139850,27400,27400,27450,27400,3891
|
|
20241113,134400,186152385900,27400,27450,27500,27400,4505
|
|
20241113,134300,186028737650,27450,27450,27500,27400,3513
|
|
20241113,134200,185932337400,27450,27450,27450,27400,5112
|
|
20241113,134100,185792095700,27450,27500,27500,27400,7133
|
|
20241113,134000,185596363600,27500,27500,27550,27450,6012
|
|
20241113,133900,185431080750,27500,27450,27500,27400,9773
|
|
20241113,133800,185162791600,27400,27450,27550,27400,11309
|
|
20241113,133700,184852211500,27450,27600,27600,27450,13798
|
|
20241113,133600,184472591000,27550,27550,27600,27550,6768
|
|
20241113,133500,184285879800,27600,27550,27600,27500,10699
|
|
20241113,133400,183990861450,27550,27650,27650,27550,32853
|
|
20241113,133300,183084316550,27600,27600,27650,27550,28531
|
|
20241113,133200,182296587700,27600,27550,27600,27500,11703
|
|
20241113,133100,181973978350,27550,27500,27550,27450,13806
|
|
20241113,133000,181594198550,27450,27500,27500,27450,3004
|
|
20241113,132900,181511610450,27500,27500,27500,27450,4559
|
|
20241113,132800,181386271050,27500,27500,27500,27450,16206
|
|
20241113,132700,180940663400,27500,27450,27500,27450,5350
|
|
20241113,132600,180793746650,27450,27500,27500,27450,8278
|
|
20241113,132500,180566451550,27500,27450,27500,27450,7546
|
|
20241113,132400,180359066750,27450,27550,27600,27450,18232
|
|
20241113,132300,179857514450,27500,27550,27600,27500,15031
|
|
20241113,132200,179443323200,27600,27500,27600,27500,18192
|
|
20241113,132100,178942162800,27500,27350,27500,27350,39103
|
|
20241113,132000,177868490250,27400,27300,27400,27250,18745
|
|
20241113,131900,177356400200,27250,27250,27300,27200,13606
|
|
20241113,131800,176985846000,27200,27200,27250,27200,7065
|
|
20241113,131700,176793614100,27200,27250,27300,27200,7563
|
|
20241113,131600,176587760900,27200,27300,27300,27200,14177
|
|
20241113,131500,176201454550,27300,27300,27300,27200,11022
|
|
20241113,131400,175900977500,27300,27350,27400,27250,11948
|
|
20241113,131300,175574582750,27350,27350,27350,27300,8120
|
|
20241113,131200,175352523550,27350,27300,27350,27300,5182
|
|
20241113,131100,175210910900,27350,27300,27350,27300,2610
|
|
20241113,131000,175139566250,27350,27400,27400,27300,7215
|
|
20241113,130900,174942358100,27400,27350,27400,27300,5440
|
|
20241113,130800,174793508200,27350,27350,27350,27300,3605
|
|
20241113,130700,174694964100,27350,27350,27350,27300,3150
|
|
20241113,130600,174608897950,27350,27250,27350,27200,3634
|
|
20241113,130500,174509719300,27250,27300,27350,27250,10215
|
|
20241113,130400,174231161650,27300,27300,27300,27250,4045
|
|
20241113,130300,174120758600,27250,27250,27300,27200,3653
|
|
20241113,130200,174021183500,27250,27200,27250,27150,10595
|
|
20241113,130100,173733050500,27150,27150,27200,27100,8230
|
|
20241113,130000,173509547600,27150,27150,27200,27100,25667
|
|
20241113,125900,172813208600,27200,27200,27250,27150,7025
|
|
20241113,125800,172621988900,27250,27250,27250,27200,6696
|
|
20241113,125700,172439742500,27250,27200,27250,27200,4751
|
|
20241113,125600,172310378500,27250,27300,27300,27150,19401
|
|
20241113,125500,171782432750,27300,27300,27300,27250,6080
|
|
20241113,125400,171616635050,27300,27400,27400,27250,8932
|
|
20241113,125300,171372580950,27400,27550,27550,27350,16916
|
|
20241113,125200,170908283800,27550,27500,27550,27450,12740
|
|
20241113,125100,170558180150,27450,27550,27550,27450,27533
|
|
20241113,125000,169800436550,27550,27450,27550,27400,21327
|
|
20241113,124900,169214199750,27400,27400,27450,27350,4183
|
|
20241113,124800,169099598700,27350,27350,27400,27300,13277
|
|
20241113,124700,168736862100,27350,27400,27400,27300,2851
|
|
20241113,124600,168658812900,27350,27400,27400,27350,3501
|
|
20241113,124500,168562978350,27350,27400,27400,27350,2530
|
|
20241113,124400,168493734550,27400,27350,27400,27300,7192
|
|
20241113,124300,168296984200,27350,27400,27450,27350,4872
|
|
20241113,124200,168163591600,27400,27400,27450,27400,2615
|
|
20241113,124100,168091843900,27400,27400,27450,27350,3455
|
|
20241113,124000,167997072050,27350,27450,27450,27350,3165
|
|
20241113,123900,167910301900,27450,27450,27450,27400,5471
|
|
20241113,123800,167760329450,27400,27450,27500,27400,17807
|
|
20241113,123700,167270956600,27400,27500,27500,27400,9360
|
|
20241113,123600,167014058300,27450,27500,27500,27450,5603
|
|
20241113,123500,166860063350,27500,27450,27500,27450,4140
|
|
20241113,123400,166746263400,27450,27450,27500,27450,3638
|
|
20241113,123300,166646290200,27500,27500,27500,27450,3205
|
|
20241113,123200,166558202900,27500,27450,27500,27400,10786
|
|
20241113,123100,166261983400,27400,27450,27450,27400,7666
|
|
20241113,123000,166051640450,27400,27400,27450,27400,3551
|
|
20241113,122900,165954301050,27400,27450,27450,27400,5656
|
|
20241113,122800,165799142250,27450,27400,27450,27400,2745
|
|
20241113,122700,165723864600,27450,27450,27450,27400,2574
|
|
20241113,122600,165653253600,27450,27400,27450,27400,3741
|
|
20241113,122500,165550661650,27400,27400,27450,27400,2776
|
|
20241113,122400,165474518750,27400,27450,27450,27400,3042
|
|
20241113,122300,165391111350,27400,27400,27450,27400,5068
|
|
20241113,122200,165252057300,27400,27400,27450,27400,2939
|
|
20241113,122100,165171451050,27400,27450,27450,27400,6067
|
|
20241113,122000,165004942550,27400,27350,27450,27350,4341
|
|
20241113,121900,164885977350,27400,27400,27450,27350,3798
|
|
20241113,121800,164781995950,27400,27400,27450,27300,7042
|
|
20241113,121700,164589052100,27350,27400,27400,27300,3287
|
|
20241113,121600,164499124500,27400,27250,27400,27250,6780
|
|
20241113,121500,164313788700,27250,27250,27300,27250,3768
|
|
20241113,121400,164211011600,27300,27250,27300,27250,3073
|
|
20241113,121300,164127167900,27250,27300,27300,27250,2460
|
|
20241113,121200,164060051000,27300,27350,27350,27250,5309
|
|
20241113,121100,163915104600,27300,27400,27450,27300,12170
|
|
20241113,121000,163581850700,27450,27350,27450,27350,8160
|
|
20241113,120900,163358190100,27350,27400,27400,27350,7527
|
|
20241113,120800,163152046300,27400,27350,27400,27350,2424
|
|
20241113,120700,163085661550,27350,27250,27400,27200,10464
|
|
20241113,120600,162799875000,27200,27200,27250,27150,17114
|
|
20241113,120500,162334262050,27200,27250,27250,27200,6586
|
|
20241113,120400,162154940400,27250,27250,27300,27200,11559
|
|
20241113,120300,161840196100,27300,27300,27350,27250,13151
|
|
20241113,120200,161481460450,27300,27350,27400,27300,4688
|
|
20241113,120100,161353217300,27350,27350,27400,27300,2540
|
|
20241113,120000,161283690750,27400,27400,27400,27300,4345
|
|
20241113,115900,161164811500,27350,27350,27400,27250,9249
|
|
20241113,115800,160912125950,27300,27300,27350,27250,7502
|
|
20241113,115700,160707216050,27300,27350,27400,27300,3884
|
|
20241113,115600,160600963800,27350,27350,27400,27300,7471
|
|
20241113,115500,160396738600,27300,27350,27450,27300,12452
|
|
20241113,115400,160056201800,27400,27450,27500,27350,7536
|
|
20241113,115300,159849584550,27450,27450,27500,27450,2275
|
|
20241113,115200,159787101750,27500,27450,27500,27450,2945
|
|
20241113,115100,159706168650,27450,27550,27550,27450,9893
|
|
20241113,115000,159433932800,27550,27500,27550,27500,5188
|
|
20241113,114900,159291201950,27500,27550,27550,27500,7448
|
|
20241113,114800,159086077000,27550,27500,27550,27450,7629
|
|
20241113,114700,158876076800,27500,27450,27550,27400,9744
|
|
20241113,114600,158608553950,27450,27500,27550,27450,7050
|
|
20241113,114500,158414939500,27500,27550,27550,27450,10140
|
|
20241113,114400,158136031900,27550,27550,27550,27500,4058
|
|
20241113,114300,158024296100,27550,27500,27600,27500,18740
|
|
20241113,114200,157508013550,27550,27500,27550,27450,12803
|
|
20241113,114100,157155760100,27450,27400,27500,27400,3001
|
|
20241113,114000,157073337850,27400,27450,27500,27400,4719
|
|
20241113,113900,156943861400,27450,27400,27500,27350,8719
|
|
20241113,113800,156704798450,27350,27450,27500,27350,11580
|
|
20241113,113700,156387310950,27450,27500,27500,27450,8353
|
|
20241113,113600,156157941950,27500,27450,27500,27450,5680
|
|
20241113,113500,156001927950,27450,27550,27550,27450,8491
|
|
20241113,113400,155768429300,27550,27450,27550,27450,11481
|
|
20241113,113300,155452799350,27500,27500,27500,27450,6921
|
|
20241113,113200,155262569800,27500,27500,27550,27450,10475
|
|
20241113,113100,154974299800,27500,27500,27550,27450,8503
|
|
20241113,113000,154740359550,27500,27350,27500,27350,9049
|
|
20241113,112900,154491906050,27400,27400,27450,27300,16576
|
|
20241113,112800,154038579500,27350,27450,27500,27350,22185
|
|
20241113,112700,153430557150,27450,27550,27550,27450,7621
|
|
20241113,112600,153221208550,27500,27550,27550,27450,10449
|
|
20241113,112500,152933772000,27550,27550,27550,27450,21703
|
|
20241113,112400,152336922500,27550,27550,27600,27500,8180
|
|
20241113,112300,152111729550,27600,27650,27650,27550,10742
|
|
20241113,112200,151815618100,27600,27650,27650,27550,7473
|
|
20241113,112100,151609296550,27600,27650,27650,27550,14211
|
|
20241113,112000,151216940400,27650,27700,27700,27600,21603
|
|
20241113,111900,150619238700,27700,27700,27700,27650,16750
|
|
20241113,111800,150155390950,27700,27550,27700,27500,19676
|
|
20241113,111700,149611968000,27500,27500,27550,27450,36216
|
|
20241113,111600,148616197250,27550,27700,27750,27500,32233
|
|
20241113,111500,147726537550,27700,27700,27750,27650,18172
|
|
20241113,111400,147223248750,27700,27700,27750,27650,30492
|
|
20241113,111300,146378731550,27650,27650,27700,27600,22502
|
|
20241113,111200,145756492400,27650,27650,27650,27600,12421
|
|
20241113,111100,145413227800,27600,27600,27650,27550,20571
|
|
20241113,111000,144845164400,27650,27550,27700,27550,60350
|
|
20241113,110900,143178026600,27600,27600,27700,27550,54227
|
|
20241113,110800,141679921150,27600,27450,27600,27450,63875
|
|
20241113,110700,139919060900,27500,27500,27550,27450,59747
|
|
20241113,110600,138276158700,27450,27500,27500,27450,23050
|
|
20241113,110500,137642690400,27500,27350,27500,27300,37655
|
|
20241113,110400,136610690250,27300,27300,27350,27300,13915
|
|
20241113,110300,136230552550,27350,27350,27350,27300,11090
|
|
20241113,110200,135927388300,27350,27350,27400,27300,14907
|
|
20241113,110100,135519494950,27400,27300,27400,27300,11046
|
|
20241113,110000,135217333500,27350,27250,27350,27250,33935
|
|
20241113,105900,134290363250,27250,27250,27300,27200,10670
|
|
20241113,105800,133999428100,27300,27300,27300,27200,22360
|
|
20241113,105700,133389926500,27300,27250,27350,27250,19493
|
|
20241113,105600,132857559300,27300,27300,27300,27250,18397
|
|
20241113,105500,132355460500,27300,27350,27350,27250,23073
|
|
20241113,105400,131725833800,27350,27250,27350,27200,32530
|
|
20241113,105300,130838403800,27200,27250,27250,27200,10742
|
|
20241113,105200,130545807800,27250,27200,27300,27150,38367
|
|
20241113,105100,129500924150,27150,27250,27250,27100,21658
|
|
20241113,105000,128912430300,27200,27250,27250,27200,12956
|
|
20241113,104900,128559652000,27250,27200,27250,27150,19011
|
|
20241113,104800,128042568550,27200,27100,27200,27050,29165
|
|
20241113,104700,127252059000,27100,27150,27250,27100,45468
|
|
20241113,104600,126016990700,27150,27000,27150,27000,21094
|
|
20241113,104500,125445544600,27000,27050,27050,27000,27810
|
|
20241113,104400,124694033800,27050,26950,27100,26900,50303
|
|
20241113,104300,123334895950,26900,26750,27000,26750,27096
|
|
20241113,104200,122606949550,26800,26900,26950,26750,34817
|
|
20241113,104100,121671522450,26900,26800,26900,26750,29181
|
|
20241113,104000,120888519200,26800,26600,26800,26600,29716
|
|
20241113,103900,120094225850,26650,26650,26700,26550,17028
|
|
20241113,103800,119641005400,26650,26700,26700,26550,31468
|
|
20241113,103700,118803219600,26700,26450,26700,26400,37092
|
|
20241113,103600,117817270950,26450,26350,26500,26300,33614
|
|
20241113,103500,116929894900,26300,26150,26350,26100,57576
|
|
20241113,103400,115419589050,26150,26300,26300,26100,166916
|
|
20241113,103300,111052623000,26300,26400,26400,26250,54273
|
|
20241113,103200,109625115650,26350,26400,26500,26300,41908
|
|
20241113,103100,108519419700,26400,26450,26500,26350,22209
|
|
20241113,103000,107933066300,26450,26500,26500,26350,24749
|
|
20241113,102900,107278900000,26500,26500,26550,26400,38281
|
|
20241113,102800,106266853350,26450,26600,26600,26450,32550
|
|
20241113,102700,105403986350,26600,26500,26650,26450,40696
|
|
20241113,102600,104324737100,26500,26450,26600,26400,50038
|
|
20241113,102500,102998542150,26500,26600,26650,26450,49917
|
|
20241113,102400,101674943400,26600,26650,26750,26600,25701
|
|
20241113,102300,100989717750,26650,26750,26750,26600,22612
|
|
20241113,102200,100387037400,26750,26750,26800,26750,10124
|
|
20241113,102100,100116137350,26750,26800,26850,26750,9039
|
|
20241113,102000,99873913100,26800,26850,26850,26750,12836
|
|
20241113,101900,99529761200,26800,26900,26950,26800,13975
|
|
20241113,101800,99154031750,26950,26750,26950,26750,29509
|
|
20241113,101700,98361051550,26750,26850,26850,26750,13366
|
|
20241113,101600,98003016550,26800,26700,26850,26700,25599
|
|
20241113,101500,97317291250,26750,26600,26800,26500,42280
|
|
20241113,101400,96190363600,26600,26750,26750,26500,114850
|
|
20241113,101300,93135124000,26700,26800,26850,26700,36641
|
|
20241113,101200,92154731950,26850,26850,26900,26750,38619
|
|
20241113,101100,91119349950,26850,27000,27000,26750,99891
|
|
20241113,101000,88433821950,27000,27100,27100,26950,17028
|
|
20241113,100900,87973909450,27050,27000,27100,27000,30400
|
|
20241113,100800,87152439500,27000,27050,27100,27000,14073
|
|
20241113,100700,86771742000,27100,27150,27150,27050,9353
|
|
20241113,100600,86518301550,27100,27000,27150,27000,29468
|
|
20241113,100500,85720548450,27000,27150,27150,27000,22372
|
|
20241113,100400,85114999700,27100,27150,27200,27000,50609
|
|
20241113,100300,83743786750,27150,27200,27200,27150,7953
|
|
20241113,100200,83527592150,27150,27100,27200,27050,22228
|
|
20241113,100100,82924608000,27050,27100,27150,27050,33933
|
|
20241113,100000,82005457150,27100,27200,27350,27050,59472
|
|
20241113,095900,80390927600,27200,27250,27350,27200,17447
|
|
20241113,095800,79915599150,27250,27350,27350,27250,12835
|
|
20241113,095700,79565439900,27350,27350,27450,27300,5846
|
|
20241113,095600,79405586550,27350,27400,27450,27300,18254
|
|
20241113,095500,78905351550,27400,27350,27400,27250,13753
|
|
20241113,095400,78529691400,27300,27250,27350,27150,32394
|
|
20241113,095300,77647487850,27250,27350,27400,27250,24693
|
|
20241113,095200,76973361750,27400,27500,27550,27350,28164
|
|
20241113,095100,76200263700,27450,27400,27500,27300,23310
|
|
20241113,095000,75561889250,27400,27400,27400,27300,27907
|
|
20241113,094900,74798301400,27400,27300,27400,27300,15234
|
|
20241113,094800,74381672750,27350,27300,27450,27250,43880
|
|
20241113,094700,73182077550,27300,27450,27500,27300,44661
|
|
20241113,094600,71958773950,27450,27650,27700,27450,49014
|
|
20241113,094500,70608604250,27700,27650,27750,27600,43279
|
|
20241113,094400,69410365200,27700,27800,27850,27650,41512
|
|
20241113,094300,68259063900,27850,27900,27950,27750,77270
|
|
20241113,094200,66106350300,27950,27750,27950,27700,119346
|
|
20241113,094100,62782110800,27750,27650,27800,27600,66349
|
|
20241113,094000,60944175000,27650,27500,27750,27500,82878
|
|
20241113,093900,58651519250,27550,27600,27600,27500,21780
|
|
20241113,093800,58051978850,27550,27500,27650,27500,50177
|
|
20241113,093700,56668305400,27550,27450,27550,27450,21685
|
|
20241113,093600,56071924800,27450,27600,27600,27400,56327
|
|
20241113,093500,54522614700,27600,27600,27600,27500,57918
|
|
20241113,093400,52925093400,27600,27350,27600,27350,77912
|
|
20241113,093300,50782441400,27350,27500,27500,27350,31601
|
|
20241113,093200,49916418150,27450,27250,27500,27250,68793
|
|
20241113,093100,48031563550,27250,27000,27300,27000,40627
|
|
20241113,093000,46929650750,27050,27000,27050,26900,28317
|
|
20241113,092900,46165292850,27000,27050,27100,26950,48497
|
|
20241113,092800,44855794100,27050,27050,27200,27050,35441
|
|
20241113,092700,43895571300,27050,27200,27250,27000,51726
|
|
20241113,092600,42492277650,27200,27350,27400,27200,28073
|
|
20241113,092500,41726913000,27350,27350,27400,27300,20733
|
|
20241113,092400,41159692350,27350,27350,27400,27300,19046
|
|
20241113,092300,40638839550,27350,27200,27400,27200,19639
|
|
20241113,092200,40103541750,27200,27400,27400,27150,40443
|
|
20241113,092100,39000446500,27350,27150,27400,27150,36520
|
|
20241113,092000,38004029100,27200,27250,27300,27150,24052
|
|
20241113,091900,37349051350,27250,27350,27450,27250,47008
|
|
20241113,091800,36064144500,27400,27250,27500,27200,80074
|
|
20241113,091700,33870010450,27200,27300,27400,27200,56713
|
|
20241113,091600,32320936350,27350,27350,27400,27200,57253
|
|
20241113,091500,30756811400,27350,27200,27500,27150,98719
|
|
20241113,091400,28055352700,27200,27200,27300,27100,116188
|
|
20241113,091300,24895159900,27200,26900,27200,26850,47122
|
|
20241113,091200,23620960150,26900,26900,27100,26750,58746
|
|
20241113,091100,22038642400,26950,26900,27000,26800,43888
|
|
20241113,091000,20858533300,26900,26500,26950,26500,47849
|
|
20241113,090900,19580470300,26500,26650,26700,26500,30990
|
|
20241113,090800,18757452150,26650,26650,26700,26500,61442
|
|
20241113,090700,17124709500,26650,26800,26800,26650,22696
|
|
20241113,090600,16518185150,26800,26600,26850,26550,30974
|
|
20241113,090500,15690484850,26600,26700,26800,26550,37510
|
|
20241113,090400,14690810500,26700,26550,26750,26500,28386
|
|
20241113,090300,13934328900,26550,26700,26850,26500,58135
|
|
20241113,090200,12382831500,26650,26150,26800,26100,85312
|
|
20241113,090100,10117462950,26200,26500,26750,26100,153473
|
|
20241113,090000,6062705050,26500,27150,27200,26400,206624
|