718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,205500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,205400,144790711750,28250,28250,28250,28250,0
|
|
20241120,205300,144790711750,28250,28250,28250,28250,0
|
|
20241120,205200,144790711750,28250,28250,28250,28250,0
|
|
20241120,205100,144790711750,28250,28250,28250,28250,0
|
|
20241120,205000,144790711750,28250,28250,28250,28250,0
|
|
20241120,204900,144790711750,28250,28250,28250,28250,0
|
|
20241120,204800,144790711750,28250,28250,28250,28250,0
|
|
20241120,204700,144790711750,28250,28250,28250,28250,0
|
|
20241120,204600,144790711750,28250,28250,28250,28250,0
|
|
20241120,204500,144790711750,28250,28250,28250,28250,0
|
|
20241120,204400,144790711750,28250,28250,28250,28250,0
|
|
20241120,204300,144790711750,28250,28250,28250,28250,0
|
|
20241120,204200,144790711750,28250,28250,28250,28250,0
|
|
20241120,204100,144790711750,28250,28250,28250,28250,0
|
|
20241120,204000,144790711750,28250,28250,28250,28250,0
|
|
20241120,203900,144790711750,28250,28250,28250,28250,0
|
|
20241120,203800,144790711750,28250,28250,28250,28250,0
|
|
20241120,203700,144790711750,28250,28250,28250,28250,0
|
|
20241120,203600,144790711750,28250,28250,28250,28250,0
|
|
20241120,203500,144790711750,28250,28250,28250,28250,0
|
|
20241120,203400,144790711750,28250,28250,28250,28250,0
|
|
20241120,203300,144790711750,28250,28250,28250,28250,0
|
|
20241120,203200,144790711750,28250,28250,28250,28250,0
|
|
20241120,203100,144790711750,28250,28250,28250,28250,0
|
|
20241120,203000,144790711750,28250,28250,28250,28250,0
|
|
20241120,202900,144790711750,28250,28250,28250,28250,0
|
|
20241120,202800,144790711750,28250,28250,28250,28250,0
|
|
20241120,202700,144790711750,28250,28250,28250,28250,0
|
|
20241120,202600,144790711750,28250,28250,28250,28250,0
|
|
20241120,202500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,202400,144790711750,28250,28250,28250,28250,0
|
|
20241120,202300,144790711750,28250,28250,28250,28250,0
|
|
20241120,202200,144790711750,28250,28250,28250,28250,0
|
|
20241120,202100,144790711750,28250,28250,28250,28250,0
|
|
20241120,202000,144790711750,28250,28250,28250,28250,0
|
|
20241120,201900,144790711750,28250,28250,28250,28250,0
|
|
20241120,201800,144790711750,28250,28250,28250,28250,0
|
|
20241120,201700,144790711750,28250,28250,28250,28250,0
|
|
20241120,201600,144790711750,28250,28250,28250,28250,0
|
|
20241120,201500,144790711750,28250,28250,28250,28250,0
|
|
20241120,201400,144790711750,28250,28250,28250,28250,0
|
|
20241120,201300,144790711750,28250,28250,28250,28250,0
|
|
20241120,201200,144790711750,28250,28250,28250,28250,0
|
|
20241120,201100,144790711750,28250,28250,28250,28250,0
|
|
20241120,201000,144790711750,28250,28250,28250,28250,0
|
|
20241120,200900,144790711750,28250,28250,28250,28250,0
|
|
20241120,200800,144790711750,28250,28250,28250,28250,0
|
|
20241120,200700,144790711750,28250,28250,28250,28250,0
|
|
20241120,200600,144790711750,28250,28250,28250,28250,0
|
|
20241120,200500,144790711750,28250,28250,28250,28250,0
|
|
20241120,200400,144790711750,28250,28250,28250,28250,0
|
|
20241120,200300,144790711750,28250,28250,28250,28250,0
|
|
20241120,200200,144790711750,28250,28250,28250,28250,0
|
|
20241120,200100,144790711750,28250,28250,28250,28250,0
|
|
20241120,200000,144790711750,28250,28250,28250,28250,0
|
|
20241120,195900,144790711750,28250,28250,28250,28250,0
|
|
20241120,195800,144790711750,28250,28250,28250,28250,0
|
|
20241120,195700,144790711750,28250,28250,28250,28250,0
|
|
20241120,195600,144790711750,28250,28250,28250,28250,0
|
|
20241120,195500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,195400,144790711750,28250,28250,28250,28250,0
|
|
20241120,195300,144790711750,28250,28250,28250,28250,0
|
|
20241120,195200,144790711750,28250,28250,28250,28250,0
|
|
20241120,195100,144790711750,28250,28250,28250,28250,0
|
|
20241120,195000,144790711750,28250,28250,28250,28250,0
|
|
20241120,194900,144790711750,28250,28250,28250,28250,0
|
|
20241120,194800,144790711750,28250,28250,28250,28250,0
|
|
20241120,194700,144790711750,28250,28250,28250,28250,0
|
|
20241120,194600,144790711750,28250,28250,28250,28250,0
|
|
20241120,194500,144790711750,28250,28250,28250,28250,0
|
|
20241120,194400,144790711750,28250,28250,28250,28250,0
|
|
20241120,194300,144790711750,28250,28250,28250,28250,0
|
|
20241120,194200,144790711750,28250,28250,28250,28250,0
|
|
20241120,194100,144790711750,28250,28250,28250,28250,0
|
|
20241120,194000,144790711750,28250,28250,28250,28250,0
|
|
20241120,193900,144790711750,28250,28250,28250,28250,0
|
|
20241120,193800,144790711750,28250,28250,28250,28250,0
|
|
20241120,193700,144790711750,28250,28250,28250,28250,0
|
|
20241120,193600,144790711750,28250,28250,28250,28250,0
|
|
20241120,193500,144790711750,28250,28250,28250,28250,0
|
|
20241120,193400,144790711750,28250,28250,28250,28250,0
|
|
20241120,193300,144790711750,28250,28250,28250,28250,0
|
|
20241120,193200,144790711750,28250,28250,28250,28250,0
|
|
20241120,193100,144790711750,28250,28250,28250,28250,0
|
|
20241120,193000,144790711750,28250,28250,28250,28250,0
|
|
20241120,192900,144790711750,28250,28250,28250,28250,0
|
|
20241120,192800,144790711750,28250,28250,28250,28250,0
|
|
20241120,192700,144790711750,28250,28250,28250,28250,0
|
|
20241120,192600,144790711750,28250,28250,28250,28250,0
|
|
20241120,192500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,192400,144790711750,28250,28250,28250,28250,0
|
|
20241120,192300,144790711750,28250,28250,28250,28250,0
|
|
20241120,192200,144790711750,28250,28250,28250,28250,0
|
|
20241120,192100,144790711750,28250,28250,28250,28250,0
|
|
20241120,192000,144790711750,28250,28250,28250,28250,0
|
|
20241120,191900,144790711750,28250,28250,28250,28250,0
|
|
20241120,191800,144790711750,28250,28250,28250,28250,0
|
|
20241120,191700,144790711750,28250,28250,28250,28250,0
|
|
20241120,191600,144790711750,28250,28250,28250,28250,0
|
|
20241120,191500,144790711750,28250,28250,28250,28250,0
|
|
20241120,191400,144790711750,28250,28250,28250,28250,0
|
|
20241120,191300,144790711750,28250,28250,28250,28250,0
|
|
20241120,191200,144790711750,28250,28250,28250,28250,0
|
|
20241120,191100,144790711750,28250,28250,28250,28250,0
|
|
20241120,191000,144790711750,28250,28250,28250,28250,0
|
|
20241120,190900,144790711750,28250,28250,28250,28250,0
|
|
20241120,190800,144790711750,28250,28250,28250,28250,0
|
|
20241120,190700,144790711750,28250,28250,28250,28250,0
|
|
20241120,190600,144790711750,28250,28250,28250,28250,0
|
|
20241120,190500,144790711750,28250,28250,28250,28250,0
|
|
20241120,190400,144790711750,28250,28250,28250,28250,0
|
|
20241120,190300,144790711750,28250,28250,28250,28250,0
|
|
20241120,190200,144790711750,28250,28250,28250,28250,0
|
|
20241120,190100,144790711750,28250,28250,28250,28250,0
|
|
20241120,190000,144790711750,28250,28250,28250,28250,0
|
|
20241120,185900,144790711750,28250,28250,28250,28250,0
|
|
20241120,185800,144790711750,28250,28250,28250,28250,0
|
|
20241120,185700,144790711750,28250,28250,28250,28250,0
|
|
20241120,185600,144790711750,28250,28250,28250,28250,0
|
|
20241120,185500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,185400,144790711750,28250,28250,28250,28250,0
|
|
20241120,185300,144790711750,28250,28250,28250,28250,0
|
|
20241120,185200,144790711750,28250,28250,28250,28250,0
|
|
20241120,185100,144790711750,28250,28250,28250,28250,0
|
|
20241120,185000,144790711750,28250,28250,28250,28250,0
|
|
20241120,184900,144790711750,28250,28250,28250,28250,0
|
|
20241120,184800,144790711750,28250,28250,28250,28250,0
|
|
20241120,184700,144790711750,28250,28250,28250,28250,0
|
|
20241120,184600,144790711750,28250,28250,28250,28250,0
|
|
20241120,184500,144790711750,28250,28250,28250,28250,0
|
|
20241120,184400,144790711750,28250,28250,28250,28250,0
|
|
20241120,184300,144790711750,28250,28250,28250,28250,0
|
|
20241120,184200,144790711750,28250,28250,28250,28250,0
|
|
20241120,184100,144790711750,28250,28250,28250,28250,0
|
|
20241120,184000,144790711750,28250,28250,28250,28250,0
|
|
20241120,183900,144790711750,28250,28250,28250,28250,0
|
|
20241120,183800,144790711750,28250,28250,28250,28250,0
|
|
20241120,183700,144790711750,28250,28250,28250,28250,0
|
|
20241120,183600,144790711750,28250,28250,28250,28250,0
|
|
20241120,183500,144790711750,28250,28250,28250,28250,0
|
|
20241120,183400,144790711750,28250,28250,28250,28250,0
|
|
20241120,183300,144790711750,28250,28250,28250,28250,0
|
|
20241120,183200,144790711750,28250,28250,28250,28250,0
|
|
20241120,183100,144790711750,28250,28250,28250,28250,0
|
|
20241120,183000,144790711750,28250,28250,28250,28250,0
|
|
20241120,182900,144790711750,28250,28250,28250,28250,0
|
|
20241120,182800,144790711750,28250,28250,28250,28250,0
|
|
20241120,182700,144790711750,28250,28250,28250,28250,0
|
|
20241120,182600,144790711750,28250,28250,28250,28250,0
|
|
20241120,182500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,182400,144790711750,28250,28250,28250,28250,0
|
|
20241120,182300,144790711750,28250,28250,28250,28250,0
|
|
20241120,182200,144790711750,28250,28250,28250,28250,0
|
|
20241120,182100,144790711750,28250,28250,28250,28250,0
|
|
20241120,182000,144790711750,28250,28250,28250,28250,0
|
|
20241120,181900,144790711750,28250,28250,28250,28250,0
|
|
20241120,181800,144790711750,28250,28250,28250,28250,0
|
|
20241120,181700,144790711750,28250,28250,28250,28250,0
|
|
20241120,181600,144790711750,28250,28250,28250,28250,0
|
|
20241120,181500,144790711750,28250,28250,28250,28250,0
|
|
20241120,181400,144790711750,28250,28250,28250,28250,0
|
|
20241120,181300,144790711750,28250,28250,28250,28250,0
|
|
20241120,181200,144790711750,28250,28250,28250,28250,0
|
|
20241120,181100,144790711750,28250,28250,28250,28250,0
|
|
20241120,181000,144790711750,28250,28250,28250,28250,0
|
|
20241120,180900,144790711750,28250,28250,28250,28250,0
|
|
20241120,180800,144790711750,28250,28250,28250,28250,0
|
|
20241120,180700,144790711750,28250,28250,28250,28250,0
|
|
20241120,180600,144790711750,28250,28250,28250,28250,0
|
|
20241120,180500,144790711750,28250,28250,28250,28250,0
|
|
20241120,180400,144790711750,28250,28250,28250,28250,0
|
|
20241120,180300,144790711750,28250,28250,28250,28250,0
|
|
20241120,180200,144790711750,28250,28250,28250,28250,0
|
|
20241120,180100,144790711750,28250,28250,28250,28250,0
|
|
20241120,180000,144790711750,28250,28250,28250,28250,0
|
|
20241120,175900,144790711750,28250,28250,28250,28250,0
|
|
20241120,175800,144790711750,28250,28250,28250,28250,0
|
|
20241120,175700,144790711750,28250,28250,28250,28250,0
|
|
20241120,175600,144790711750,28250,28250,28250,28250,0
|
|
20241120,175500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,175400,144790711750,28250,28250,28250,28250,0
|
|
20241120,175300,144790711750,28250,28250,28250,28250,0
|
|
20241120,175200,144790711750,28250,28250,28250,28250,0
|
|
20241120,175100,144790711750,28250,28250,28250,28250,0
|
|
20241120,175000,144790711750,28250,28250,28250,28250,0
|
|
20241120,174900,144790711750,28250,28250,28250,28250,0
|
|
20241120,174800,144790711750,28250,28250,28250,28250,0
|
|
20241120,174700,144790711750,28250,28250,28250,28250,0
|
|
20241120,174600,144790711750,28250,28250,28250,28250,0
|
|
20241120,174500,144790711750,28250,28250,28250,28250,0
|
|
20241120,174400,144790711750,28250,28250,28250,28250,0
|
|
20241120,174300,144790711750,28250,28250,28250,28250,0
|
|
20241120,174200,144790711750,28250,28250,28250,28250,0
|
|
20241120,174100,144790711750,28250,28250,28250,28250,0
|
|
20241120,174000,144790711750,28250,28250,28250,28250,0
|
|
20241120,173900,144790711750,28250,28250,28250,28250,0
|
|
20241120,173800,144790711750,28250,28250,28250,28250,0
|
|
20241120,173700,144790711750,28250,28250,28250,28250,0
|
|
20241120,173600,144790711750,28250,28250,28250,28250,0
|
|
20241120,173500,144790711750,28250,28250,28250,28250,0
|
|
20241120,173400,144790711750,28250,28250,28250,28250,0
|
|
20241120,173300,144790711750,28250,28250,28250,28250,0
|
|
20241120,173200,144790711750,28250,28250,28250,28250,0
|
|
20241120,173100,144790711750,28250,28250,28250,28250,0
|
|
20241120,173000,144790711750,28250,28250,28250,28250,0
|
|
20241120,172900,144790711750,28250,28250,28250,28250,0
|
|
20241120,172800,144790711750,28250,28250,28250,28250,0
|
|
20241120,172700,144790711750,28250,28250,28250,28250,0
|
|
20241120,172600,144790711750,28250,28250,28250,28250,0
|
|
20241120,172500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,172400,144790711750,28250,28250,28250,28250,0
|
|
20241120,172300,144790711750,28250,28250,28250,28250,0
|
|
20241120,172200,144790711750,28250,28250,28250,28250,0
|
|
20241120,172100,144790711750,28250,28250,28250,28250,0
|
|
20241120,172000,144790711750,28250,28250,28250,28250,0
|
|
20241120,171900,144790711750,28250,28250,28250,28250,0
|
|
20241120,171800,144790711750,28250,28250,28250,28250,0
|
|
20241120,171700,144790711750,28250,28250,28250,28250,0
|
|
20241120,171600,144790711750,28250,28250,28250,28250,0
|
|
20241120,171500,144790711750,28250,28250,28250,28250,0
|
|
20241120,171400,144790711750,28250,28250,28250,28250,0
|
|
20241120,171300,144790711750,28250,28250,28250,28250,0
|
|
20241120,171200,144790711750,28250,28250,28250,28250,0
|
|
20241120,171100,144790711750,28250,28250,28250,28250,0
|
|
20241120,171000,144790711750,28250,28250,28250,28250,0
|
|
20241120,170900,144790711750,28250,28250,28250,28250,0
|
|
20241120,170800,144790711750,28250,28250,28250,28250,0
|
|
20241120,170700,144790711750,28250,28250,28250,28250,0
|
|
20241120,170600,144790711750,28250,28250,28250,28250,0
|
|
20241120,170500,144790711750,28250,28250,28250,28250,0
|
|
20241120,170400,144790711750,28250,28250,28250,28250,0
|
|
20241120,170300,144790711750,28250,28250,28250,28250,0
|
|
20241120,170200,144790711750,28250,28250,28250,28250,0
|
|
20241120,170100,144790711750,28250,28250,28250,28250,0
|
|
20241120,170000,144790711750,28250,28250,28250,28250,0
|
|
20241120,165900,144790711750,28250,28250,28250,28250,0
|
|
20241120,165800,144790711750,28250,28250,28250,28250,0
|
|
20241120,165700,144790711750,28250,28250,28250,28250,0
|
|
20241120,165600,144790711750,28250,28250,28250,28250,0
|
|
20241120,165500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,165400,144790711750,28250,28250,28250,28250,0
|
|
20241120,165300,144790711750,28250,28250,28250,28250,0
|
|
20241120,165200,144790711750,28250,28250,28250,28250,0
|
|
20241120,165100,144790711750,28250,28250,28250,28250,0
|
|
20241120,165000,144790711750,28250,28250,28250,28250,0
|
|
20241120,164900,144790711750,28250,28250,28250,28250,0
|
|
20241120,164800,144790711750,28250,28250,28250,28250,0
|
|
20241120,164700,144790711750,28250,28250,28250,28250,0
|
|
20241120,164600,144790711750,28250,28250,28250,28250,0
|
|
20241120,164500,144790711750,28250,28250,28250,28250,0
|
|
20241120,164400,144790711750,28250,28250,28250,28250,0
|
|
20241120,164300,144790711750,28250,28250,28250,28250,0
|
|
20241120,164200,144790711750,28250,28250,28250,28250,0
|
|
20241120,164100,144790711750,28250,28250,28250,28250,0
|
|
20241120,164000,144790711750,28250,28250,28250,28250,0
|
|
20241120,163900,144790711750,28250,28250,28250,28250,0
|
|
20241120,163800,144790711750,28250,28250,28250,28250,0
|
|
20241120,163700,144790711750,28250,28250,28250,28250,0
|
|
20241120,163600,144790711750,28250,28250,28250,28250,0
|
|
20241120,163500,144790711750,28250,28250,28250,28250,0
|
|
20241120,163400,144790711750,28250,28250,28250,28250,0
|
|
20241120,163300,144790711750,28250,28250,28250,28250,0
|
|
20241120,163200,144790711750,28250,28250,28250,28250,0
|
|
20241120,163100,144790711750,28250,28250,28250,28250,0
|
|
20241120,163000,144790711750,28250,28250,28250,28250,0
|
|
20241120,162900,144790711750,28250,28250,28250,28250,0
|
|
20241120,162800,144790711750,28250,28250,28250,28250,0
|
|
20241120,162700,144790711750,28250,28250,28250,28250,0
|
|
20241120,162600,144790711750,28250,28250,28250,28250,0
|
|
20241120,162500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,162400,144790711750,28250,28250,28250,28250,0
|
|
20241120,162300,144790711750,28250,28250,28250,28250,0
|
|
20241120,162200,144790711750,28250,28250,28250,28250,0
|
|
20241120,162100,144790711750,28250,28250,28250,28250,0
|
|
20241120,162000,144790711750,28250,28250,28250,28250,0
|
|
20241120,161900,144790711750,28250,28250,28250,28250,0
|
|
20241120,161800,144790711750,28250,28250,28250,28250,0
|
|
20241120,161700,144790711750,28250,28250,28250,28250,0
|
|
20241120,161600,144790711750,28250,28250,28250,28250,0
|
|
20241120,161500,144790711750,28250,28250,28250,28250,0
|
|
20241120,161400,144790711750,28250,28250,28250,28250,0
|
|
20241120,161300,144790711750,28250,28250,28250,28250,0
|
|
20241120,161200,144790711750,28250,28250,28250,28250,0
|
|
20241120,161100,144790711750,28250,28250,28250,28250,0
|
|
20241120,161000,144790711750,28250,28250,28250,28250,0
|
|
20241120,160900,144790711750,28250,28250,28250,28250,0
|
|
20241120,160800,144790711750,28250,28250,28250,28250,0
|
|
20241120,160700,144790711750,28250,28250,28250,28250,0
|
|
20241120,160600,144790711750,28250,28250,28250,28250,0
|
|
20241120,160500,144790711750,28250,28250,28250,28250,0
|
|
20241120,160400,144790711750,28250,28250,28250,28250,0
|
|
20241120,160300,144790711750,28250,28250,28250,28250,0
|
|
20241120,160200,144790711750,28250,28250,28250,28250,0
|
|
20241120,160100,144790711750,28250,28250,28250,28250,0
|
|
20241120,160000,144790711750,28250,28250,28250,28250,0
|
|
20241120,155900,144790711750,28250,28250,28250,28250,0
|
|
20241120,155800,144790711750,28250,28250,28250,28250,0
|
|
20241120,155700,144790711750,28250,28250,28250,28250,0
|
|
20241120,155600,144790711750,28250,28250,28250,28250,0
|
|
20241120,155500,144790711750,28250,28250,28250,28250,97326
|
|
20241120,155400,144790711750,28250,28250,28250,28250,0
|
|
20241120,155300,144790711750,28250,28250,28250,28250,0
|
|
20241120,155200,144790711750,28250,28250,28250,28250,0
|
|
20241120,155100,144790711750,28250,28250,28250,28250,0
|
|
20241120,155000,144790711750,28250,28250,28250,28250,0
|
|
20241120,154900,144790711750,28250,28250,28250,28250,0
|
|
20241120,154800,144790711750,28250,28250,28250,28250,0
|
|
20241120,154700,144790711750,28250,28250,28250,28250,0
|
|
20241120,154600,144790711750,28250,28250,28250,28250,0
|
|
20241120,154500,144790711750,28250,28250,28250,28250,0
|
|
20241120,154400,144790711750,28250,28250,28250,28250,0
|
|
20241120,154300,144790711750,28250,28250,28250,28250,0
|
|
20241120,154200,144790711750,28250,28250,28250,28250,0
|
|
20241120,154100,144790711750,28250,28250,28250,28250,0
|
|
20241120,154000,144790711750,28250,28250,28250,28250,0
|
|
20241120,153900,144790711750,28250,28250,28250,28250,0
|
|
20241120,153800,144790711750,28250,28250,28250,28250,0
|
|
20241120,153700,144790711750,28250,28250,28250,28250,0
|
|
20241120,153600,144790711750,28250,28250,28250,28250,0
|
|
20241120,153500,144790711750,28250,28250,28250,28250,0
|
|
20241120,153400,144790711750,28250,28250,28250,28250,0
|
|
20241120,153300,144790711750,28250,28250,28250,28250,0
|
|
20241120,153200,144790711750,28250,28250,28250,28250,0
|
|
20241120,153100,144790711750,28250,28250,28250,28250,0
|
|
20241120,153000,144790711750,28250,28250,28250,28250,97326
|
|
20241120,152900,142041252250,28300,28300,28300,28300,0
|
|
20241120,152800,142041252250,28300,28300,28300,28300,0
|
|
20241120,152700,142041252250,28300,28300,28300,28300,0
|
|
20241120,152600,142041252250,28300,28300,28300,28300,0
|
|
20241120,152500,142041252250,28300,28300,28300,28300,0
|
|
20241120,152400,142041252250,28300,28300,28300,28300,0
|
|
20241120,152300,142041252250,28300,28300,28300,28300,0
|
|
20241120,152200,142041252250,28300,28300,28300,28300,0
|
|
20241120,152100,142041252250,28300,28300,28300,28300,0
|
|
20241120,152000,142041252250,28300,28300,28300,28300,0
|
|
20241120,151900,142041252250,28300,28200,28350,28200,25280
|
|
20241120,151800,141326055850,28250,28250,28300,28200,19666
|
|
20241120,151700,140770292600,28250,28250,28300,28200,14642
|
|
20241120,151600,140356599000,28300,28250,28300,28250,5721
|
|
20241120,151500,140194773800,28250,28250,28300,28200,9835
|
|
20241120,151400,139917082600,28250,28200,28250,28150,5501
|
|
20241120,151300,139761812350,28200,28250,28250,28150,13167
|
|
20241120,151200,139390508950,28200,28250,28250,28200,2937
|
|
20241120,151100,139307588700,28250,28300,28300,28200,16312
|
|
20241120,151000,138846456700,28250,28300,28300,28250,7819
|
|
20241120,150900,138625257700,28300,28250,28300,28200,11859
|
|
20241120,150800,138290210200,28250,28250,28250,28200,9529
|
|
20241120,150700,138021115750,28250,28200,28250,28150,8743
|
|
20241120,150600,137774593800,28150,28200,28200,28100,17774
|
|
20241120,150500,137274485600,28150,28250,28250,28150,14337
|
|
20241120,150400,136870654850,28250,28250,28300,28100,32106
|
|
20241120,150300,135966931700,28200,28450,28450,28200,28578
|
|
20241120,150200,135157555650,28450,28350,28450,28350,12326
|
|
20241120,150100,134807398600,28400,28400,28400,28300,7821
|
|
20241120,150000,134585627000,28400,28350,28400,28300,11283
|
|
20241120,145900,134265489250,28350,28350,28400,28350,7508
|
|
20241120,145800,134052441000,28400,28350,28400,28300,12715
|
|
20241120,145700,133691946600,28300,28350,28400,28250,53198
|
|
20241120,145600,132185505350,28350,28400,28450,28350,16614
|
|
20241120,145500,131713778150,28450,28400,28450,28400,6338
|
|
20241120,145400,131533596600,28450,28400,28500,28350,13610
|
|
20241120,145300,131146850200,28400,28500,28550,28400,28969
|
|
20241120,145200,130322742400,28550,28550,28650,28500,17915
|
|
20241120,145100,129810857100,28550,28500,28600,28500,10115
|
|
20241120,145000,129522121750,28500,28500,28550,28450,33193
|
|
20241120,144900,128576619450,28500,28700,28700,28500,36570
|
|
20241120,144800,127530635250,28700,28600,28700,28550,20730
|
|
20241120,144700,126937110950,28600,28650,28650,28550,12345
|
|
20241120,144600,126583981850,28600,28700,28750,28550,40484
|
|
20241120,144500,125425959550,28750,28700,28750,28600,29391
|
|
20241120,144400,124582816600,28750,28850,28850,28700,22303
|
|
20241120,144300,123940673900,28800,28800,28850,28750,21430
|
|
20241120,144200,123323263100,28850,28750,28850,28700,29210
|
|
20241120,144100,122483720450,28700,28750,28800,28650,46036
|
|
20241120,144000,121162276700,28800,29050,29050,28750,86239
|
|
20241120,143900,118669331900,29000,29150,29150,28950,82700
|
|
20241120,143800,116268160650,29100,29050,29150,29000,63249
|
|
20241120,143700,114430096200,29050,28900,29050,28900,66409
|
|
20241120,143600,112505527750,28950,28850,28950,28800,26913
|
|
20241120,143500,111728242050,28800,28850,28900,28800,13882
|
|
20241120,143400,111327875250,28850,28900,28900,28800,60127
|
|
20241120,143300,109591093300,28900,28800,28900,28800,53601
|
|
20241120,143200,108043869750,28800,28750,28850,28700,24878
|
|
20241120,143100,107328272600,28700,28700,28750,28650,11673
|
|
20241120,143000,106992881250,28700,28750,28850,28600,34390
|
|
20241120,142900,106005607100,28850,28750,28850,28700,65229
|
|
20241120,142800,104128106950,28750,28700,28750,28700,15634
|
|
20241120,142700,103678851700,28700,28600,28750,28600,46561
|
|
20241120,142600,102343806750,28650,28650,28650,28550,24233
|
|
20241120,142500,101650702300,28600,28650,28650,28600,4806
|
|
20241120,142400,101513068800,28600,28600,28650,28550,15036
|
|
20241120,142300,101083021950,28600,28600,28600,28550,4731
|
|
20241120,142200,100947797100,28550,28550,28600,28550,4849
|
|
20241120,142100,100809232650,28550,28550,28600,28500,5411
|
|
20241120,142000,100654708500,28550,28550,28600,28500,5696
|
|
20241120,141900,100492088800,28550,28450,28600,28450,30411
|
|
20241120,141800,99625055050,28450,28500,28550,28450,21532
|
|
20241120,141700,99011596750,28500,28600,28600,28500,11719
|
|
20241120,141600,98677009500,28600,28550,28600,28550,9969
|
|
20241120,141500,98392003950,28550,28550,28600,28500,18696
|
|
20241120,141400,97858497250,28600,28600,28650,28550,25081
|
|
20241120,141300,97141272700,28600,28700,28700,28550,42960
|
|
20241120,141200,95912134700,28700,28600,28700,28600,13816
|
|
20241120,141100,95516039950,28650,28600,28700,28550,35175
|
|
20241120,141000,94508893600,28600,28500,28600,28450,12021
|
|
20241120,140900,94166194450,28500,28550,28550,28400,24720
|
|
20241120,140800,93462060250,28550,28700,28700,28500,47337
|
|
20241120,140700,92109613300,28700,28500,28700,28450,82011
|
|
20241120,140600,89768397400,28500,28450,28500,28400,30073
|
|
20241120,140500,88912556550,28450,28350,28450,28350,29761
|
|
20241120,140400,88067002500,28350,28300,28350,28300,13363
|
|
20241120,140300,87688247950,28300,28350,28350,28250,14038
|
|
20241120,140200,87290684250,28350,28400,28400,28300,11914
|
|
20241120,140100,86952760500,28350,28250,28400,28250,39091
|
|
20241120,140000,85845715850,28300,28250,28300,28200,5630
|
|
20241120,135900,85686663250,28200,28200,28300,28150,10256
|
|
20241120,135800,85397124800,28250,28150,28250,28150,37426
|
|
20241120,135700,84340620150,28150,28100,28200,28100,9858
|
|
20241120,135600,84063206900,28100,28200,28200,28100,4847
|
|
20241120,135500,83926822400,28200,28200,28200,28150,4003
|
|
20241120,135400,83813978700,28200,28150,28200,28100,4528
|
|
20241120,135300,83686538250,28200,28150,28200,28100,9654
|
|
20241120,135200,83414749800,28150,28150,28200,28100,5898
|
|
20241120,135100,83248715750,28150,28100,28150,28100,5968
|
|
20241120,135000,83080780000,28150,28200,28250,28050,19883
|
|
20241120,134900,82520677350,28200,28000,28200,28000,50226
|
|
20241120,134800,81109427350,28050,28050,28050,28000,5315
|
|
20241120,134700,80960579550,28000,28050,28050,28000,2711
|
|
20241120,134600,80884643200,28050,27950,28050,27950,4018
|
|
20241120,134500,80772049200,28000,28050,28050,27950,4690
|
|
20241120,134400,80640702500,28050,28050,28100,27950,13486
|
|
20241120,134300,80262837850,28050,28000,28050,27950,10497
|
|
20241120,134200,79968621400,27950,27850,28000,27850,6393
|
|
20241120,134100,79789933550,27900,27850,27950,27850,4269
|
|
20241120,134000,79670845700,27850,27850,27900,27800,3507
|
|
20241120,133900,79573194600,27800,27800,27850,27800,2634
|
|
20241120,133800,79499921600,27800,27900,27900,27800,5431
|
|
20241120,133700,79348636800,27900,27850,27900,27850,2110
|
|
20241120,133600,79289844150,27850,27950,28000,27800,15668
|
|
20241120,133500,78852673850,27950,28000,28000,27950,1348
|
|
20241120,133400,78814960700,27950,28050,28050,27950,10353
|
|
20241120,133300,78525040250,28050,28000,28100,28000,16760
|
|
20241120,133200,78054979350,28050,27950,28050,27950,12085
|
|
20241120,133100,77716450650,28000,27950,28000,27950,1906
|
|
20241120,133000,77663137300,27950,28000,28000,27950,1954
|
|
20241120,132900,77608468650,27950,27950,28000,27900,4252
|
|
20241120,132800,77489631100,27950,27950,27950,27900,4158
|
|
20241120,132700,77373454500,27900,27950,27950,27900,1698
|
|
20241120,132600,77326052650,27900,27950,27950,27900,4413
|
|
20241120,132500,77202750950,27950,27850,27950,27850,7103
|
|
20241120,132400,77004524150,27850,27850,27900,27850,2619
|
|
20241120,132300,76931525200,27800,27850,27900,27800,3038
|
|
20241120,132200,76846929250,27900,27850,27900,27800,2264
|
|
20241120,132100,76783878550,27850,27850,27900,27850,1415
|
|
20241120,132000,76744448250,27850,27750,27900,27750,11654
|
|
20241120,131900,76420271850,27750,27800,27850,27750,3593
|
|
20241120,131800,76320515850,27850,27850,27850,27750,2901
|
|
20241120,131700,76239852700,27800,27800,27850,27800,2320
|
|
20241120,131600,76175324100,27800,27850,27850,27800,2330
|
|
20241120,131500,76110485450,27850,27850,27850,27800,3195
|
|
20241120,131400,76021557500,27800,27950,27950,27800,14777
|
|
20241120,131300,75610053200,27900,27950,27950,27900,3231
|
|
20241120,131200,75519845250,27950,27950,28000,27900,5618
|
|
20241120,131100,75362850200,27900,28000,28000,27900,14328
|
|
20241120,131000,74961787950,27950,28050,28100,27900,21352
|
|
20241120,130900,74363501300,28050,28000,28050,27950,23689
|
|
20241120,130800,73700237350,27950,27900,28000,27900,16037
|
|
20241120,130700,73251841200,27950,27900,27950,27850,15706
|
|
20241120,130600,72813608200,27850,27900,27900,27850,2625
|
|
20241120,130500,72740446500,27850,27800,27900,27800,6413
|
|
20241120,130400,72561836650,27850,27850,27850,27800,840
|
|
20241120,130300,72538461050,27850,27800,27850,27800,1706
|
|
20241120,130200,72491012350,27850,27850,27900,27800,4013
|
|
20241120,130100,72379252750,27900,27850,27900,27800,3178
|
|
20241120,130000,72290714900,27850,27800,27850,27750,8546
|
|
20241120,125900,72053280650,27750,27850,27900,27700,12494
|
|
20241120,125800,71705741750,27900,27850,27900,27850,1327
|
|
20241120,125700,71668766550,27850,27800,27900,27800,15221
|
|
20241120,125600,71244927600,27850,27800,27850,27800,2378
|
|
20241120,125500,71178791900,27800,27800,27850,27800,4770
|
|
20241120,125400,71046058000,27800,27750,27850,27750,5263
|
|
20241120,125300,70899751300,27750,27700,27800,27700,1229
|
|
20241120,125200,70865643450,27700,27700,27800,27650,8005
|
|
20241120,125100,70643702100,27700,27700,27750,27700,1032
|
|
20241120,125000,70615087950,27700,27750,27750,27700,6186
|
|
20241120,124900,70443688850,27750,27800,27800,27700,8161
|
|
20241120,124800,70217175500,27750,27850,27850,27750,4802
|
|
20241120,124700,70083705800,27850,27850,27850,27700,15335
|
|
20241120,124600,69657243900,27850,27700,27850,27650,47041
|
|
20241120,124500,68350795750,27700,27700,27700,27650,2562
|
|
20241120,124400,68279878900,27650,27650,27700,27600,16909
|
|
20241120,124300,67812351750,27650,27600,27650,27600,1893
|
|
20241120,124200,67760094850,27600,27650,27650,27600,2968
|
|
20241120,124100,67678167050,27600,27600,27650,27600,1475
|
|
20241120,124000,67637436900,27650,27600,27650,27600,857
|
|
20241120,123900,67613761600,27650,27500,27650,27500,13696
|
|
20241120,123800,67235798400,27500,27500,27550,27450,6457
|
|
20241120,123700,67058227800,27500,27500,27550,27500,1323
|
|
20241120,123600,67021839050,27550,27500,27550,27500,1181
|
|
20241120,123500,66989340250,27550,27500,27550,27500,2180
|
|
20241120,123400,66929348500,27500,27550,27550,27500,1950
|
|
20241120,123300,66875707350,27550,27550,27550,27500,422
|
|
20241120,123200,66864090450,27550,27500,27600,27500,1983
|
|
20241120,123100,66809503350,27500,27500,27600,27500,1342
|
|
20241120,123000,66772567900,27550,27500,27600,27500,2299
|
|
20241120,122900,66709296800,27550,27550,27550,27450,3430
|
|
20241120,122800,66614854600,27500,27550,27550,27450,2992
|
|
20241120,122700,66532562100,27500,27500,27550,27500,853
|
|
20241120,122600,66509093300,27550,27550,27550,27500,1499
|
|
20241120,122500,66467858850,27550,27500,27550,27500,1617
|
|
20241120,122400,66423362600,27500,27500,27550,27500,2900
|
|
20241120,122300,66343558450,27550,27550,27550,27500,1402
|
|
20241120,122200,66304993900,27500,27550,27550,27500,1705
|
|
20241120,122100,66258062400,27550,27500,27600,27500,3779
|
|
20241120,122000,66153881900,27550,27500,27550,27500,448
|
|
20241120,121900,66141559600,27550,27550,27550,27500,3413
|
|
20241120,121800,66047657950,27500,27550,27550,27500,1289
|
|
20241120,121700,66012182200,27500,27550,27550,27450,2042
|
|
20241120,121600,65956012500,27500,27500,27550,27450,5258
|
|
20241120,121500,65811423650,27550,27600,27600,27500,3739
|
|
20241120,121400,65708505300,27600,27500,27600,27500,1885
|
|
20241120,121300,65656572450,27500,27550,27600,27500,4157
|
|
20241120,121200,65542041750,27550,27550,27600,27550,2305
|
|
20241120,121100,65478523200,27550,27600,27600,27550,1752
|
|
20241120,121000,65430199550,27550,27550,27600,27550,2605
|
|
20241120,120900,65358426000,27550,27550,27600,27550,1364
|
|
20241120,120800,65320798050,27600,27550,27600,27500,16309
|
|
20241120,120700,64871367800,27550,27550,27600,27500,3022
|
|
20241120,120600,64788096450,27550,27450,27600,27450,14047
|
|
20241120,120500,64401499300,27450,27450,27500,27450,1623
|
|
20241120,120400,64356939450,27450,27400,27500,27400,4080
|
|
20241120,120300,64244975300,27400,27400,27450,27400,2276
|
|
20241120,120200,64182611400,27450,27400,27450,27350,3931
|
|
20241120,120100,64074860950,27400,27400,27450,27400,1916
|
|
20241120,120000,64022356100,27400,27400,27450,27400,3487
|
|
20241120,115900,63926802850,27450,27400,27450,27400,2997
|
|
20241120,115800,63844630400,27450,27400,27450,27400,2425
|
|
20241120,115700,63778172900,27400,27400,27450,27400,2538
|
|
20241120,115600,63708629650,27450,27450,27450,27400,6724
|
|
20241120,115500,63524356550,27400,27400,27450,27400,1067
|
|
20241120,115400,63495089550,27400,27450,27450,27400,996
|
|
20241120,115300,63467775550,27450,27450,27500,27400,3122
|
|
20241120,115200,63382106300,27450,27450,27500,27450,1310
|
|
20241120,115100,63346130100,27500,27450,27500,27450,2086
|
|
20241120,115000,63288868100,27450,27500,27550,27450,9718
|
|
20241120,114900,63021727450,27500,27400,27500,27400,3114
|
|
20241120,114800,62936257300,27400,27350,27450,27350,1548
|
|
20241120,114700,62893840250,27400,27400,27400,27350,9678
|
|
20241120,114600,62629076300,27400,27450,27450,27400,4502
|
|
20241120,114500,62505703400,27400,27400,27450,27400,748
|
|
20241120,114400,62485194800,27400,27450,27500,27400,12630
|
|
20241120,114300,62138912750,27500,27450,27500,27450,1941
|
|
20241120,114200,62085603000,27450,27500,27500,27450,687
|
|
20241120,114100,62066734750,27450,27450,27500,27400,3594
|
|
20241120,114000,61968083950,27450,27450,27500,27400,4302
|
|
20241120,113900,61850002600,27450,27400,27450,27400,4796
|
|
20241120,113800,61718375800,27400,27400,27450,27400,2391
|
|
20241120,113700,61652852950,27400,27400,27450,27350,1292
|
|
20241120,113600,61617443700,27400,27400,27450,27400,2159
|
|
20241120,113500,61558280900,27400,27350,27450,27350,3407
|
|
20241120,113400,61464950300,27400,27350,27400,27350,5104
|
|
20241120,113300,61325235300,27350,27400,27400,27350,2332
|
|
20241120,113200,61261415350,27350,27450,27450,27350,4540
|
|
20241120,113100,61137010800,27400,27400,27450,27400,1439
|
|
20241120,113000,61097580800,27400,27400,27450,27400,1460
|
|
20241120,112900,61057567250,27400,27350,27450,27350,3484
|
|
20241120,112800,60962103250,27400,27400,27450,27400,2991
|
|
20241120,112700,60880137950,27450,27400,27450,27400,2075
|
|
20241120,112600,60823217500,27400,27450,27450,27400,3691
|
|
20241120,112500,60721904400,27450,27450,27500,27450,2641
|
|
20241120,112400,60649328350,27450,27400,27500,27400,5129
|
|
20241120,112300,60508588300,27400,27400,27450,27300,7047
|
|
20241120,112200,60315635500,27400,27400,27450,27350,3686
|
|
20241120,112100,60214628250,27450,27400,27450,27250,35144
|
|
20241120,112000,59254520850,27400,27350,27450,27350,7176
|
|
20241120,111900,59057991250,27350,27350,27400,27350,3269
|
|
20241120,111800,58968578050,27350,27450,27450,27350,8593
|
|
20241120,111700,58732881350,27500,27450,27500,27450,2440
|
|
20241120,111600,58665898850,27450,27450,27500,27450,1987
|
|
20241120,111500,58611313850,27450,27450,27500,27450,2480
|
|
20241120,111400,58543180900,27450,27500,27550,27450,2533
|
|
20241120,111300,58473559600,27500,27450,27550,27450,6696
|
|
20241120,111200,58289425150,27450,27500,27500,27450,1170
|
|
20241120,111100,58257293550,27500,27400,27500,27400,3661
|
|
20241120,111000,58156779400,27400,27400,27450,27400,1033
|
|
20241120,110900,58128440800,27400,27400,27500,27350,1726
|
|
20241120,110800,58081150200,27400,27400,27450,27350,2680
|
|
20241120,110700,58007760000,27400,27350,27450,27300,5840
|
|
20241120,110600,57847817800,27350,27400,27450,27350,8864
|
|
20241120,110500,57605099750,27400,27400,27500,27300,27251
|
|
20241120,110400,56859934100,27450,27500,27550,27400,4019
|
|
20241120,110300,56749533100,27550,27600,27600,27500,2645
|
|
20241120,110200,56676697950,27550,27550,27600,27550,2825
|
|
20241120,110100,56598846800,27550,27600,27650,27550,4195
|
|
20241120,110000,56483044550,27650,27600,27650,27550,7732
|
|
20241120,105900,56269641550,27600,27600,27650,27550,5184
|
|
20241120,105800,56126603250,27600,27550,27650,27550,4008
|
|
20241120,105700,56015999250,27550,27500,27600,27500,6767
|
|
20241120,105600,55829476100,27500,27500,27550,27450,3085
|
|
20241120,105500,55744647350,27500,27500,27550,27500,4850
|
|
20241120,105400,55611148700,27450,27450,27500,27400,4368
|
|
20241120,105300,55491189400,27450,27450,27500,27450,4410
|
|
20241120,105200,55370117300,27450,27450,27500,27400,4560
|
|
20241120,105100,55244971400,27450,27450,27500,27400,2589
|
|
20241120,105000,55173903100,27500,27500,27550,27450,1578
|
|
20241120,104900,55130500800,27500,27500,27550,27400,3870
|
|
20241120,104800,55024153500,27500,27350,27550,27350,11026
|
|
20241120,104700,54721400450,27350,27300,27400,27250,9500
|
|
20241120,104600,54461690500,27250,27300,27350,27250,2513
|
|
20241120,104500,54393091150,27300,27350,27350,27250,8869
|
|
20241120,104400,54150824700,27350,27300,27350,27300,4005
|
|
20241120,104300,54041461750,27300,27350,27400,27300,5824
|
|
20241120,104200,53882153100,27350,27300,27350,27300,3622
|
|
20241120,104100,53783254500,27300,27350,27400,27300,3047
|
|
20241120,104000,53700027550,27350,27400,27400,27300,1940
|
|
20241120,103900,53646968850,27400,27300,27400,27250,12663
|
|
20241120,103800,53300782050,27250,27250,27300,27250,3215
|
|
20241120,103700,53213153500,27250,27300,27350,27250,3468
|
|
20241120,103600,53118626600,27300,27300,27350,27250,5161
|
|
20241120,103500,52977739150,27300,27350,27400,27250,12012
|
|
20241120,103400,52649936500,27350,27350,27400,27350,5324
|
|
20241120,103300,52504247700,27350,27450,27450,27350,6705
|
|
20241120,103200,52320733750,27400,27500,27500,27400,7472
|
|
20241120,103100,52115635350,27500,27500,27500,27450,3002
|
|
20241120,103000,52033193550,27500,27500,27500,27450,3675
|
|
20241120,102900,51932175050,27450,27350,27500,27300,5857
|
|
20241120,102800,51771644700,27350,27400,27450,27300,6774
|
|
20241120,102700,51586252750,27400,27400,27450,27400,3375
|
|
20241120,102600,51493762100,27400,27450,27500,27400,4179
|
|
20241120,102500,51379063450,27450,27500,27500,27450,4915
|
|
20241120,102400,51244025250,27550,27600,27600,27450,12716
|
|
20241120,102300,50894146950,27550,27550,27600,27550,5394
|
|
20241120,102200,50745526650,27550,27550,27600,27550,1031
|
|
20241120,102100,50717112800,27550,27550,27600,27550,1369
|
|
20241120,102000,50679359950,27600,27600,27650,27550,2085
|
|
20241120,101900,50621818750,27600,27550,27700,27550,4503
|
|
20241120,101800,50497395850,27550,27600,27650,27500,9912
|
|
20241120,101700,50224151850,27600,27750,27750,27600,16809
|
|
20241120,101600,49758638400,27750,27700,27750,27650,22577
|
|
20241120,101500,49132722350,27650,27600,27700,27600,5049
|
|
20241120,101400,48993058550,27600,27650,27700,27600,19355
|
|
20241120,101300,48457717100,27650,27600,27700,27600,14016
|
|
20241120,101200,48069911600,27600,27600,27650,27550,8424
|
|
20241120,101100,47837455150,27550,27600,27650,27550,13074
|
|
20241120,101000,47476465100,27650,27500,27650,27500,17561
|
|
20241120,100900,46991902950,27550,27400,27550,27400,13418
|
|
20241120,100800,46623524400,27400,27450,27450,27400,3237
|
|
20241120,100700,46534800050,27450,27450,27450,27400,4388
|
|
20241120,100600,46414491950,27450,27500,27500,27400,12760
|
|
20241120,100500,46064083950,27500,27550,27550,27400,18680
|
|
20241120,100400,45550490000,27550,27500,27550,27450,14799
|
|
20241120,100300,45143350650,27450,27300,27500,27300,18241
|
|
20241120,100200,44643436950,27350,27300,27350,27300,3655
|
|
20241120,100100,44543575500,27300,27300,27350,27250,7847
|
|
20241120,100000,44329250850,27350,27150,27350,27150,12450
|
|
20241120,095900,43990088250,27200,27100,27200,27050,17508
|
|
20241120,095800,43514784300,27050,27150,27150,27050,55538
|
|
20241120,095700,42010558600,27150,27150,27200,27150,16156
|
|
20241120,095600,41571834250,27200,27300,27300,27150,12739
|
|
20241120,095500,41225011350,27300,27350,27400,27300,2969
|
|
20241120,095400,41143872650,27300,27300,27400,27300,5757
|
|
20241120,095300,40986455250,27300,27300,27350,27300,8507
|
|
20241120,095200,40753995350,27350,27350,27350,27300,4591
|
|
20241120,095100,40628516550,27300,27200,27350,27150,17043
|
|
20241120,095000,40164001700,27200,27200,27250,27150,10045
|
|
20241120,094900,39890713500,27200,27250,27300,27150,15540
|
|
20241120,094800,39467910950,27250,27300,27350,27150,18528
|
|
20241120,094700,38963473800,27300,27250,27350,27200,6340
|
|
20241120,094600,38790600950,27250,27250,27250,27150,16003
|
|
20241120,094500,38355136650,27250,27350,27350,27200,12082
|
|
20241120,094400,38025777550,27300,27350,27350,27250,10648
|
|
20241120,094300,37735120200,27300,27300,27400,27300,7813
|
|
20241120,094200,37521363300,27300,27250,27350,27250,10117
|
|
20241120,094100,37245360250,27250,27300,27350,27250,11308
|
|
20241120,094000,36936431650,27250,27400,27400,27250,14554
|
|
20241120,093900,36538786200,27350,27400,27400,27300,5464
|
|
20241120,093800,36389340000,27350,27350,27400,27300,11625
|
|
20241120,093700,36071310650,27350,27100,27400,27050,56318
|
|
20241120,093600,34538684200,27100,27250,27250,27100,74080
|
|
20241120,093500,32528136900,27250,27300,27300,27200,22578
|
|
20241120,093400,31913344800,27300,27200,27400,27200,26923
|
|
20241120,093300,31178939950,27200,27350,27350,27200,58042
|
|
20241120,093200,29597424200,27300,27400,27450,27300,42248
|
|
20241120,093100,28441254350,27400,27450,27500,27400,10293
|
|
20241120,093000,28158598950,27450,27400,27600,27400,19886
|
|
20241120,092900,27612040750,27400,27550,27550,27400,13246
|
|
20241120,092800,27248635500,27550,27550,27600,27500,12521
|
|
20241120,092700,26903677650,27550,27450,27600,27350,17835
|
|
20241120,092600,26413836650,27450,27300,27500,27300,53615
|
|
20241120,092500,24946990450,27300,27400,27450,27300,68144
|
|
20241120,092400,23083593200,27400,27600,27700,27400,103528
|
|
20241120,092300,20233426350,27600,27650,27650,27500,65694
|
|
20241120,092200,18423492050,27600,27650,27750,27600,11722
|
|
20241120,092100,18098978700,27600,27700,27800,27600,31410
|
|
20241120,092000,17229660700,27700,27750,27800,27700,19572
|
|
20241120,091900,16687159300,27750,27900,27900,27750,13407
|
|
20241120,091800,16314264000,27900,27850,27900,27750,15993
|
|
20241120,091700,15869098800,27800,27700,27850,27600,20697
|
|
20241120,091600,15294810750,27700,27800,27850,27600,61532
|
|
20241120,091500,13592494650,27850,27850,27900,27800,18418
|
|
20241120,091400,13079965900,27900,27900,27950,27850,7858
|
|
20241120,091300,12860735850,27900,27900,27950,27850,4467
|
|
20241120,091200,12736035550,27900,28000,28000,27800,32203
|
|
20241120,091100,11837656550,27950,27950,28000,27900,11508
|
|
20241120,091000,11516081900,27950,27950,28050,27950,11096
|
|
20241120,090900,11205503500,27950,28050,28100,27900,25005
|
|
20241120,090800,10505616700,28050,27900,28100,27900,14915
|
|
20241120,090700,10087982150,27950,27900,27950,27900,12859
|
|
20241120,090600,9728749750,27950,27950,28000,27900,18864
|
|
20241120,090500,9201394200,28000,27700,28000,27650,18624
|
|
20241120,090400,8684336450,27700,27700,27750,27600,60760
|
|
20241120,090300,7004075200,27700,28100,28150,27700,74797
|
|
20241120,090200,4917919400,28150,28000,28150,28000,26640
|
|
20241120,090100,4170632600,28050,28050,28250,28000,44071
|
|
20241120,090000,2932857400,28100,28450,28500,28000,102390
|