718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,205500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,205400,247402275150,25050,25050,25050,25050,0
|
|
20241121,205300,247402275150,25050,25050,25050,25050,0
|
|
20241121,205200,247402275150,25050,25050,25050,25050,0
|
|
20241121,205100,247402275150,25050,25050,25050,25050,0
|
|
20241121,205000,247402275150,25050,25050,25050,25050,0
|
|
20241121,204900,247402275150,25050,25050,25050,25050,0
|
|
20241121,204800,247402275150,25050,25050,25050,25050,0
|
|
20241121,204700,247402275150,25050,25050,25050,25050,0
|
|
20241121,204600,247402275150,25050,25050,25050,25050,0
|
|
20241121,204500,247402275150,25050,25050,25050,25050,0
|
|
20241121,204400,247402275150,25050,25050,25050,25050,0
|
|
20241121,204300,247402275150,25050,25050,25050,25050,0
|
|
20241121,204200,247402275150,25050,25050,25050,25050,0
|
|
20241121,204100,247402275150,25050,25050,25050,25050,0
|
|
20241121,204000,247402275150,25050,25050,25050,25050,0
|
|
20241121,203900,247402275150,25050,25050,25050,25050,0
|
|
20241121,203800,247402275150,25050,25050,25050,25050,0
|
|
20241121,203700,247402275150,25050,25050,25050,25050,0
|
|
20241121,203600,247402275150,25050,25050,25050,25050,0
|
|
20241121,203500,247402275150,25050,25050,25050,25050,0
|
|
20241121,203400,247402275150,25050,25050,25050,25050,0
|
|
20241121,203300,247402275150,25050,25050,25050,25050,0
|
|
20241121,203200,247402275150,25050,25050,25050,25050,0
|
|
20241121,203100,247402275150,25050,25050,25050,25050,0
|
|
20241121,203000,247402275150,25050,25050,25050,25050,0
|
|
20241121,202900,247402275150,25050,25050,25050,25050,0
|
|
20241121,202800,247402275150,25050,25050,25050,25050,0
|
|
20241121,202700,247402275150,25050,25050,25050,25050,0
|
|
20241121,202600,247402275150,25050,25050,25050,25050,0
|
|
20241121,202500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,202400,247402275150,25050,25050,25050,25050,0
|
|
20241121,202300,247402275150,25050,25050,25050,25050,0
|
|
20241121,202200,247402275150,25050,25050,25050,25050,0
|
|
20241121,202100,247402275150,25050,25050,25050,25050,0
|
|
20241121,202000,247402275150,25050,25050,25050,25050,0
|
|
20241121,201900,247402275150,25050,25050,25050,25050,0
|
|
20241121,201800,247402275150,25050,25050,25050,25050,0
|
|
20241121,201700,247402275150,25050,25050,25050,25050,0
|
|
20241121,201600,247402275150,25050,25050,25050,25050,0
|
|
20241121,201500,247402275150,25050,25050,25050,25050,0
|
|
20241121,201400,247402275150,25050,25050,25050,25050,0
|
|
20241121,201300,247402275150,25050,25050,25050,25050,0
|
|
20241121,201200,247402275150,25050,25050,25050,25050,0
|
|
20241121,201100,247402275150,25050,25050,25050,25050,0
|
|
20241121,201000,247402275150,25050,25050,25050,25050,0
|
|
20241121,200900,247402275150,25050,25050,25050,25050,0
|
|
20241121,200800,247402275150,25050,25050,25050,25050,0
|
|
20241121,200700,247402275150,25050,25050,25050,25050,0
|
|
20241121,200600,247402275150,25050,25050,25050,25050,0
|
|
20241121,200500,247402275150,25050,25050,25050,25050,0
|
|
20241121,200400,247402275150,25050,25050,25050,25050,0
|
|
20241121,200300,247402275150,25050,25050,25050,25050,0
|
|
20241121,200200,247402275150,25050,25050,25050,25050,0
|
|
20241121,200100,247402275150,25050,25050,25050,25050,0
|
|
20241121,200000,247402275150,25050,25050,25050,25050,0
|
|
20241121,195900,247402275150,25050,25050,25050,25050,0
|
|
20241121,195800,247402275150,25050,25050,25050,25050,0
|
|
20241121,195700,247402275150,25050,25050,25050,25050,0
|
|
20241121,195600,247402275150,25050,25050,25050,25050,0
|
|
20241121,195500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,195400,247402275150,25050,25050,25050,25050,0
|
|
20241121,195300,247402275150,25050,25050,25050,25050,0
|
|
20241121,195200,247402275150,25050,25050,25050,25050,0
|
|
20241121,195100,247402275150,25050,25050,25050,25050,0
|
|
20241121,195000,247402275150,25050,25050,25050,25050,0
|
|
20241121,194900,247402275150,25050,25050,25050,25050,0
|
|
20241121,194800,247402275150,25050,25050,25050,25050,0
|
|
20241121,194700,247402275150,25050,25050,25050,25050,0
|
|
20241121,194600,247402275150,25050,25050,25050,25050,0
|
|
20241121,194500,247402275150,25050,25050,25050,25050,0
|
|
20241121,194400,247402275150,25050,25050,25050,25050,0
|
|
20241121,194300,247402275150,25050,25050,25050,25050,0
|
|
20241121,194200,247402275150,25050,25050,25050,25050,0
|
|
20241121,194100,247402275150,25050,25050,25050,25050,0
|
|
20241121,194000,247402275150,25050,25050,25050,25050,0
|
|
20241121,193900,247402275150,25050,25050,25050,25050,0
|
|
20241121,193800,247402275150,25050,25050,25050,25050,0
|
|
20241121,193700,247402275150,25050,25050,25050,25050,0
|
|
20241121,193600,247402275150,25050,25050,25050,25050,0
|
|
20241121,193500,247402275150,25050,25050,25050,25050,0
|
|
20241121,193400,247402275150,25050,25050,25050,25050,0
|
|
20241121,193300,247402275150,25050,25050,25050,25050,0
|
|
20241121,193200,247402275150,25050,25050,25050,25050,0
|
|
20241121,193100,247402275150,25050,25050,25050,25050,0
|
|
20241121,193000,247402275150,25050,25050,25050,25050,0
|
|
20241121,192900,247402275150,25050,25050,25050,25050,0
|
|
20241121,192800,247402275150,25050,25050,25050,25050,0
|
|
20241121,192700,247402275150,25050,25050,25050,25050,0
|
|
20241121,192600,247402275150,25050,25050,25050,25050,0
|
|
20241121,192500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,192400,247402275150,25050,25050,25050,25050,0
|
|
20241121,192300,247402275150,25050,25050,25050,25050,0
|
|
20241121,192200,247402275150,25050,25050,25050,25050,0
|
|
20241121,192100,247402275150,25050,25050,25050,25050,0
|
|
20241121,192000,247402275150,25050,25050,25050,25050,0
|
|
20241121,191900,247402275150,25050,25050,25050,25050,0
|
|
20241121,191800,247402275150,25050,25050,25050,25050,0
|
|
20241121,191700,247402275150,25050,25050,25050,25050,0
|
|
20241121,191600,247402275150,25050,25050,25050,25050,0
|
|
20241121,191500,247402275150,25050,25050,25050,25050,0
|
|
20241121,191400,247402275150,25050,25050,25050,25050,0
|
|
20241121,191300,247402275150,25050,25050,25050,25050,0
|
|
20241121,191200,247402275150,25050,25050,25050,25050,0
|
|
20241121,191100,247402275150,25050,25050,25050,25050,0
|
|
20241121,191000,247402275150,25050,25050,25050,25050,0
|
|
20241121,190900,247402275150,25050,25050,25050,25050,0
|
|
20241121,190800,247402275150,25050,25050,25050,25050,0
|
|
20241121,190700,247402275150,25050,25050,25050,25050,0
|
|
20241121,190600,247402275150,25050,25050,25050,25050,0
|
|
20241121,190500,247402275150,25050,25050,25050,25050,0
|
|
20241121,190400,247402275150,25050,25050,25050,25050,0
|
|
20241121,190300,247402275150,25050,25050,25050,25050,0
|
|
20241121,190200,247402275150,25050,25050,25050,25050,0
|
|
20241121,190100,247402275150,25050,25050,25050,25050,0
|
|
20241121,190000,247402275150,25050,25050,25050,25050,0
|
|
20241121,185900,247402275150,25050,25050,25050,25050,0
|
|
20241121,185800,247402275150,25050,25050,25050,25050,0
|
|
20241121,185700,247402275150,25050,25050,25050,25050,0
|
|
20241121,185600,247402275150,25050,25050,25050,25050,0
|
|
20241121,185500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,185400,247402275150,25050,25050,25050,25050,0
|
|
20241121,185300,247402275150,25050,25050,25050,25050,0
|
|
20241121,185200,247402275150,25050,25050,25050,25050,0
|
|
20241121,185100,247402275150,25050,25050,25050,25050,0
|
|
20241121,185000,247402275150,25050,25050,25050,25050,0
|
|
20241121,184900,247402275150,25050,25050,25050,25050,0
|
|
20241121,184800,247402275150,25050,25050,25050,25050,0
|
|
20241121,184700,247402275150,25050,25050,25050,25050,0
|
|
20241121,184600,247402275150,25050,25050,25050,25050,0
|
|
20241121,184500,247402275150,25050,25050,25050,25050,0
|
|
20241121,184400,247402275150,25050,25050,25050,25050,0
|
|
20241121,184300,247402275150,25050,25050,25050,25050,0
|
|
20241121,184200,247402275150,25050,25050,25050,25050,0
|
|
20241121,184100,247402275150,25050,25050,25050,25050,0
|
|
20241121,184000,247402275150,25050,25050,25050,25050,0
|
|
20241121,183900,247402275150,25050,25050,25050,25050,0
|
|
20241121,183800,247402275150,25050,25050,25050,25050,0
|
|
20241121,183700,247402275150,25050,25050,25050,25050,0
|
|
20241121,183600,247402275150,25050,25050,25050,25050,0
|
|
20241121,183500,247402275150,25050,25050,25050,25050,0
|
|
20241121,183400,247402275150,25050,25050,25050,25050,0
|
|
20241121,183300,247402275150,25050,25050,25050,25050,0
|
|
20241121,183200,247402275150,25050,25050,25050,25050,0
|
|
20241121,183100,247402275150,25050,25050,25050,25050,0
|
|
20241121,183000,247402275150,25050,25050,25050,25050,0
|
|
20241121,182900,247402275150,25050,25050,25050,25050,0
|
|
20241121,182800,247402275150,25050,25050,25050,25050,0
|
|
20241121,182700,247402275150,25050,25050,25050,25050,0
|
|
20241121,182600,247402275150,25050,25050,25050,25050,0
|
|
20241121,182500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,182400,247402275150,25050,25050,25050,25050,0
|
|
20241121,182300,247402275150,25050,25050,25050,25050,0
|
|
20241121,182200,247402275150,25050,25050,25050,25050,0
|
|
20241121,182100,247402275150,25050,25050,25050,25050,0
|
|
20241121,182000,247402275150,25050,25050,25050,25050,0
|
|
20241121,181900,247402275150,25050,25050,25050,25050,0
|
|
20241121,181800,247402275150,25050,25050,25050,25050,0
|
|
20241121,181700,247402275150,25050,25050,25050,25050,0
|
|
20241121,181600,247402275150,25050,25050,25050,25050,0
|
|
20241121,181500,247402275150,25050,25050,25050,25050,0
|
|
20241121,181400,247402275150,25050,25050,25050,25050,0
|
|
20241121,181300,247402275150,25050,25050,25050,25050,0
|
|
20241121,181200,247402275150,25050,25050,25050,25050,0
|
|
20241121,181100,247402275150,25050,25050,25050,25050,0
|
|
20241121,181000,247402275150,25050,25050,25050,25050,0
|
|
20241121,180900,247402275150,25050,25050,25050,25050,0
|
|
20241121,180800,247402275150,25050,25050,25050,25050,0
|
|
20241121,180700,247402275150,25050,25050,25050,25050,0
|
|
20241121,180600,247402275150,25050,25050,25050,25050,0
|
|
20241121,180500,247402275150,25050,25050,25050,25050,0
|
|
20241121,180400,247402275150,25050,25050,25050,25050,0
|
|
20241121,180300,247402275150,25050,25050,25050,25050,0
|
|
20241121,180200,247402275150,25050,25050,25050,25050,0
|
|
20241121,180100,247402275150,25050,25050,25050,25050,0
|
|
20241121,180000,247402275150,25050,25050,25050,25050,0
|
|
20241121,175900,247402275150,25050,25050,25050,25050,0
|
|
20241121,175800,247402275150,25050,25050,25050,25050,0
|
|
20241121,175700,247402275150,25050,25050,25050,25050,0
|
|
20241121,175600,247402275150,25050,25050,25050,25050,0
|
|
20241121,175500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,175400,247402275150,25050,25050,25050,25050,0
|
|
20241121,175300,247402275150,25050,25050,25050,25050,0
|
|
20241121,175200,247402275150,25050,25050,25050,25050,0
|
|
20241121,175100,247402275150,25050,25050,25050,25050,0
|
|
20241121,175000,247402275150,25050,25050,25050,25050,0
|
|
20241121,174900,247402275150,25050,25050,25050,25050,0
|
|
20241121,174800,247402275150,25050,25050,25050,25050,0
|
|
20241121,174700,247402275150,25050,25050,25050,25050,0
|
|
20241121,174600,247402275150,25050,25050,25050,25050,0
|
|
20241121,174500,247402275150,25050,25050,25050,25050,0
|
|
20241121,174400,247402275150,25050,25050,25050,25050,0
|
|
20241121,174300,247402275150,25050,25050,25050,25050,0
|
|
20241121,174200,247402275150,25050,25050,25050,25050,0
|
|
20241121,174100,247402275150,25050,25050,25050,25050,0
|
|
20241121,174000,247402275150,25050,25050,25050,25050,0
|
|
20241121,173900,247402275150,25050,25050,25050,25050,0
|
|
20241121,173800,247402275150,25050,25050,25050,25050,0
|
|
20241121,173700,247402275150,25050,25050,25050,25050,0
|
|
20241121,173600,247402275150,25050,25050,25050,25050,0
|
|
20241121,173500,247402275150,25050,25050,25050,25050,0
|
|
20241121,173400,247402275150,25050,25050,25050,25050,0
|
|
20241121,173300,247402275150,25050,25050,25050,25050,0
|
|
20241121,173200,247402275150,25050,25050,25050,25050,0
|
|
20241121,173100,247402275150,25050,25050,25050,25050,0
|
|
20241121,173000,247402275150,25050,25050,25050,25050,0
|
|
20241121,172900,247402275150,25050,25050,25050,25050,0
|
|
20241121,172800,247402275150,25050,25050,25050,25050,0
|
|
20241121,172700,247402275150,25050,25050,25050,25050,0
|
|
20241121,172600,247402275150,25050,25050,25050,25050,0
|
|
20241121,172500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,172400,247402275150,25050,25050,25050,25050,0
|
|
20241121,172300,247402275150,25050,25050,25050,25050,0
|
|
20241121,172200,247402275150,25050,25050,25050,25050,0
|
|
20241121,172100,247402275150,25050,25050,25050,25050,0
|
|
20241121,172000,247402275150,25050,25050,25050,25050,0
|
|
20241121,171900,247402275150,25050,25050,25050,25050,0
|
|
20241121,171800,247402275150,25050,25050,25050,25050,0
|
|
20241121,171700,247402275150,25050,25050,25050,25050,0
|
|
20241121,171600,247402275150,25050,25050,25050,25050,0
|
|
20241121,171500,247402275150,25050,25050,25050,25050,0
|
|
20241121,171400,247402275150,25050,25050,25050,25050,0
|
|
20241121,171300,247402275150,25050,25050,25050,25050,0
|
|
20241121,171200,247402275150,25050,25050,25050,25050,0
|
|
20241121,171100,247402275150,25050,25050,25050,25050,0
|
|
20241121,171000,247402275150,25050,25050,25050,25050,0
|
|
20241121,170900,247402275150,25050,25050,25050,25050,0
|
|
20241121,170800,247402275150,25050,25050,25050,25050,0
|
|
20241121,170700,247402275150,25050,25050,25050,25050,0
|
|
20241121,170600,247402275150,25050,25050,25050,25050,0
|
|
20241121,170500,247402275150,25050,25050,25050,25050,0
|
|
20241121,170400,247402275150,25050,25050,25050,25050,0
|
|
20241121,170300,247402275150,25050,25050,25050,25050,0
|
|
20241121,170200,247402275150,25050,25050,25050,25050,0
|
|
20241121,170100,247402275150,25050,25050,25050,25050,0
|
|
20241121,170000,247402275150,25050,25050,25050,25050,0
|
|
20241121,165900,247402275150,25050,25050,25050,25050,0
|
|
20241121,165800,247402275150,25050,25050,25050,25050,0
|
|
20241121,165700,247402275150,25050,25050,25050,25050,0
|
|
20241121,165600,247402275150,25050,25050,25050,25050,0
|
|
20241121,165500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,165400,247402275150,25050,25050,25050,25050,0
|
|
20241121,165300,247402275150,25050,25050,25050,25050,0
|
|
20241121,165200,247402275150,25050,25050,25050,25050,0
|
|
20241121,165100,247402275150,25050,25050,25050,25050,0
|
|
20241121,165000,247402275150,25050,25050,25050,25050,0
|
|
20241121,164900,247402275150,25050,25050,25050,25050,0
|
|
20241121,164800,247402275150,25050,25050,25050,25050,0
|
|
20241121,164700,247402275150,25050,25050,25050,25050,0
|
|
20241121,164600,247402275150,25050,25050,25050,25050,0
|
|
20241121,164500,247402275150,25050,25050,25050,25050,0
|
|
20241121,164400,247402275150,25050,25050,25050,25050,0
|
|
20241121,164300,247402275150,25050,25050,25050,25050,0
|
|
20241121,164200,247402275150,25050,25050,25050,25050,0
|
|
20241121,164100,247402275150,25050,25050,25050,25050,0
|
|
20241121,164000,247402275150,25050,25050,25050,25050,0
|
|
20241121,163900,247402275150,25050,25050,25050,25050,0
|
|
20241121,163800,247402275150,25050,25050,25050,25050,0
|
|
20241121,163700,247402275150,25050,25050,25050,25050,0
|
|
20241121,163600,247402275150,25050,25050,25050,25050,0
|
|
20241121,163500,247402275150,25050,25050,25050,25050,0
|
|
20241121,163400,247402275150,25050,25050,25050,25050,0
|
|
20241121,163300,247402275150,25050,25050,25050,25050,0
|
|
20241121,163200,247402275150,25050,25050,25050,25050,0
|
|
20241121,163100,247402275150,25050,25050,25050,25050,0
|
|
20241121,163000,247402275150,25050,25050,25050,25050,0
|
|
20241121,162900,247402275150,25050,25050,25050,25050,0
|
|
20241121,162800,247402275150,25050,25050,25050,25050,0
|
|
20241121,162700,247402275150,25050,25050,25050,25050,0
|
|
20241121,162600,247402275150,25050,25050,25050,25050,0
|
|
20241121,162500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,162400,247402275150,25050,25050,25050,25050,0
|
|
20241121,162300,247402275150,25050,25050,25050,25050,0
|
|
20241121,162200,247402275150,25050,25050,25050,25050,0
|
|
20241121,162100,247402275150,25050,25050,25050,25050,0
|
|
20241121,162000,247402275150,25050,25050,25050,25050,0
|
|
20241121,161900,247402275150,25050,25050,25050,25050,0
|
|
20241121,161800,247402275150,25050,25050,25050,25050,0
|
|
20241121,161700,247402275150,25050,25050,25050,25050,0
|
|
20241121,161600,247402275150,25050,25050,25050,25050,0
|
|
20241121,161500,247402275150,25050,25050,25050,25050,0
|
|
20241121,161400,247402275150,25050,25050,25050,25050,0
|
|
20241121,161300,247402275150,25050,25050,25050,25050,0
|
|
20241121,161200,247402275150,25050,25050,25050,25050,0
|
|
20241121,161100,247402275150,25050,25050,25050,25050,0
|
|
20241121,161000,247402275150,25050,25050,25050,25050,0
|
|
20241121,160900,247402275150,25050,25050,25050,25050,0
|
|
20241121,160800,247402275150,25050,25050,25050,25050,0
|
|
20241121,160700,247402275150,25050,25050,25050,25050,0
|
|
20241121,160600,247402275150,25050,25050,25050,25050,0
|
|
20241121,160500,247402275150,25050,25050,25050,25050,0
|
|
20241121,160400,247402275150,25050,25050,25050,25050,0
|
|
20241121,160300,247402275150,25050,25050,25050,25050,0
|
|
20241121,160200,247402275150,25050,25050,25050,25050,0
|
|
20241121,160100,247402275150,25050,25050,25050,25050,0
|
|
20241121,160000,247402275150,25050,25050,25050,25050,0
|
|
20241121,155900,247402275150,25050,25050,25050,25050,0
|
|
20241121,155800,247402275150,25050,25050,25050,25050,0
|
|
20241121,155700,247402275150,25050,25050,25050,25050,0
|
|
20241121,155600,247402275150,25050,25050,25050,25050,0
|
|
20241121,155500,247402275150,25050,25050,25050,25050,218066
|
|
20241121,155400,247402275150,25050,25050,25050,25050,0
|
|
20241121,155300,247402275150,25050,25050,25050,25050,0
|
|
20241121,155200,247402275150,25050,25050,25050,25050,0
|
|
20241121,155100,247402275150,25050,25050,25050,25050,0
|
|
20241121,155000,247402275150,25050,25050,25050,25050,0
|
|
20241121,154900,247402275150,25050,25050,25050,25050,0
|
|
20241121,154800,247402275150,25050,25050,25050,25050,0
|
|
20241121,154700,247402275150,25050,25050,25050,25050,0
|
|
20241121,154600,247402275150,25050,25050,25050,25050,0
|
|
20241121,154500,247402275150,25050,25050,25050,25050,0
|
|
20241121,154400,247402275150,25050,25050,25050,25050,0
|
|
20241121,154300,247402275150,25050,25050,25050,25050,0
|
|
20241121,154200,247402275150,25050,25050,25050,25050,0
|
|
20241121,154100,247402275150,25050,25050,25050,25050,0
|
|
20241121,154000,247402275150,25050,25050,25050,25050,0
|
|
20241121,153900,247402275150,25050,25050,25050,25050,0
|
|
20241121,153800,247402275150,25050,25050,25050,25050,0
|
|
20241121,153700,247402275150,25050,25050,25050,25050,0
|
|
20241121,153600,247402275150,25050,25050,25050,25050,0
|
|
20241121,153500,247402275150,25050,25050,25050,25050,0
|
|
20241121,153400,247402275150,25050,25050,25050,25050,0
|
|
20241121,153300,247402275150,25050,25050,25050,25050,0
|
|
20241121,153200,247402275150,25050,25050,25050,25050,0
|
|
20241121,153100,247402275150,25050,25050,25050,25050,0
|
|
20241121,153000,247402275150,25050,25050,25050,25050,218066
|
|
20241121,152900,241939721850,25050,25050,25050,25050,0
|
|
20241121,152800,241939721850,25050,25050,25050,25050,0
|
|
20241121,152700,241939721850,25050,25050,25050,25050,0
|
|
20241121,152600,241939721850,25050,25050,25050,25050,0
|
|
20241121,152500,241939721850,25050,25050,25050,25050,0
|
|
20241121,152400,241939721850,25050,25050,25050,25050,0
|
|
20241121,152300,241939721850,25050,25050,25050,25050,0
|
|
20241121,152200,241939721850,25050,25050,25050,25050,0
|
|
20241121,152100,241939721850,25050,25050,25050,25050,0
|
|
20241121,152000,241939721850,25050,25050,25050,25050,0
|
|
20241121,151900,241939721850,25050,25100,25150,25000,59964
|
|
20241121,151800,240435832400,25100,25100,25150,25050,40567
|
|
20241121,151700,239418813450,25100,25150,25150,25100,23880
|
|
20241121,151600,238819059850,25100,25100,25150,25100,16961
|
|
20241121,151500,238393146750,25150,25150,25200,25100,23496
|
|
20241121,151400,237802136500,25100,25200,25200,25100,12402
|
|
20241121,151300,237490401050,25150,25150,25200,25100,26846
|
|
20241121,151200,236815165700,25150,25200,25200,25150,5827
|
|
20241121,151100,236668457500,25200,25150,25200,25100,5583
|
|
20241121,151000,236528049250,25150,25250,25250,25100,15724
|
|
20241121,150900,236132558850,25150,25150,25250,25100,21513
|
|
20241121,150800,235591246100,25150,25250,25250,25150,13207
|
|
20241121,150700,235258440200,25250,25250,25300,25200,12041
|
|
20241121,150600,234954705400,25250,25200,25300,25200,11952
|
|
20241121,150500,234653113850,25200,25200,25300,25200,10786
|
|
20241121,150400,234381029650,25200,25250,25250,25200,14689
|
|
20241121,150300,234010426850,25250,25250,25250,25150,25564
|
|
20241121,150200,233366312200,25200,25250,25300,25200,14712
|
|
20241121,150100,232994896700,25300,25200,25300,25200,12103
|
|
20241121,150000,232688979600,25200,25200,25300,25200,28856
|
|
20241121,145900,231960774900,25200,25250,25300,25200,17096
|
|
20241121,145800,231529344550,25250,25250,25300,25250,10153
|
|
20241121,145700,231272754000,25250,25300,25350,25250,10436
|
|
20241121,145600,231008743500,25300,25300,25350,25300,16886
|
|
20241121,145500,230581333050,25300,25400,25400,25300,9617
|
|
20241121,145400,230337464350,25400,25350,25400,25300,9987
|
|
20241121,145300,230084406450,25350,25250,25350,25250,11123
|
|
20241121,145200,229802955200,25300,25350,25350,25250,21642
|
|
20241121,145100,229255474700,25350,25350,25400,25300,13172
|
|
20241121,145000,228921526000,25400,25350,25400,25350,10626
|
|
20241121,144900,228651853750,25350,25400,25450,25350,17727
|
|
20241121,144800,228201857550,25400,25300,25400,25250,35360
|
|
20241121,144700,227305420550,25250,25350,25350,25250,15138
|
|
20241121,144600,226922603250,25350,25250,25350,25200,26770
|
|
20241121,144500,226246021100,25300,25250,25300,25200,16373
|
|
20241121,144400,225832574550,25250,25250,25300,25200,19946
|
|
20241121,144300,225328902750,25250,25300,25350,25250,13435
|
|
20241121,144200,224989199800,25300,25350,25350,25250,17119
|
|
20241121,144100,224556029250,25300,25300,25350,25250,25445
|
|
20241121,144000,223912208950,25300,25250,25350,25250,17286
|
|
20241121,143900,223474612850,25250,25150,25300,25150,16537
|
|
20241121,143800,223057281300,25150,25100,25200,25050,23329
|
|
20241121,143700,222471112550,25050,25000,25100,25000,15827
|
|
20241121,143600,222074743700,25050,25000,25050,24950,13764
|
|
20241121,143500,221730698750,25000,24950,25050,24950,11174
|
|
20241121,143400,221451266300,25000,25100,25100,24950,32193
|
|
20241121,143300,220646175600,25050,25050,25100,25050,8234
|
|
20241121,143200,220439849050,25100,25100,25150,25050,7621
|
|
20241121,143100,220248660100,25100,25100,25150,25050,11309
|
|
20241121,143000,219964833900,25100,25150,25200,25100,7961
|
|
20241121,142900,219764750250,25150,25050,25200,25050,9477
|
|
20241121,142800,219526686500,25050,25100,25150,25050,12704
|
|
20241121,142700,219207790600,25100,25200,25200,25100,12747
|
|
20241121,142600,218887610200,25200,25150,25250,25100,10743
|
|
20241121,142500,218617184200,25150,25150,25250,25150,8291
|
|
20241121,142400,218408470900,25200,25200,25250,25150,9322
|
|
20241121,142300,218173524500,25250,25200,25250,25150,6275
|
|
20241121,142200,218015384600,25150,25150,25250,25150,16430
|
|
20241121,142100,217601818800,25150,25200,25250,25100,16989
|
|
20241121,142000,217174140100,25200,25250,25300,25200,13250
|
|
20241121,141900,216839432250,25300,25400,25400,25250,16504
|
|
20241121,141800,216421542650,25350,25450,25500,25300,60262
|
|
20241121,141700,214891024950,25450,25400,25450,25350,55424
|
|
20241121,141600,213482037000,25350,25150,25400,25100,65154
|
|
20241121,141500,211834289750,25150,25150,25200,25100,17534
|
|
20241121,141400,211393393300,25100,25100,25150,25100,5799
|
|
20241121,141300,211247671350,25150,25150,25200,25100,10371
|
|
20241121,141200,210987042650,25100,25150,25200,25100,25547
|
|
20241121,141100,210344787400,25100,25050,25150,25050,16999
|
|
20241121,141000,209918228300,25100,25050,25100,25000,21737
|
|
20241121,140900,209373067550,25050,25100,25150,25000,37446
|
|
20241121,140800,208434199000,25100,25050,25150,25000,40011
|
|
20241121,140700,207430676750,25000,25100,25100,25000,26978
|
|
20241121,140600,206754030350,25050,25050,25150,25000,41225
|
|
20241121,140500,205720319300,25000,24950,25050,24900,28869
|
|
20241121,140400,204999756050,24900,24900,24950,24850,13525
|
|
20241121,140300,204662941700,24900,24900,24950,24850,10752
|
|
20241121,140200,204395155650,24900,24900,24950,24900,8104
|
|
20241121,140100,204193257650,24900,24950,25000,24900,9383
|
|
20241121,140000,203959310400,24950,24950,25000,24950,21839
|
|
20241121,135900,203414163700,24950,24950,25000,24900,22998
|
|
20241121,135800,202840421450,24950,24950,24950,24900,10783
|
|
20241121,135700,202571769500,24950,24750,24950,24750,35899
|
|
20241121,135600,201679777800,24750,24850,24850,24700,80230
|
|
20241121,135500,199692797050,24850,24850,24900,24800,20638
|
|
20241121,135400,199179807850,24850,24950,25000,24850,36585
|
|
20241121,135300,198268453700,24950,24950,24950,24900,14177
|
|
20241121,135200,197915246700,24900,24850,24950,24850,66290
|
|
20241121,135100,196266731450,24850,24900,24950,24800,77535
|
|
20241121,135000,194340097650,24900,24900,24950,24900,50704
|
|
20241121,134900,193077464350,24900,24950,25000,24900,14313
|
|
20241121,134800,192720373600,24950,25050,25100,24950,25658
|
|
20241121,134700,192079232100,25100,24950,25100,24950,39335
|
|
20241121,134600,191094821950,24950,25050,25100,24950,150273
|
|
20241121,134500,187339103650,25050,25050,25100,25050,12000
|
|
20241121,134400,187038476500,25100,25050,25100,25050,7416
|
|
20241121,134300,186852599800,25050,25050,25100,25050,13886
|
|
20241121,134200,186504264350,25050,25100,25150,25050,21413
|
|
20241121,134100,185966968500,25050,25050,25100,25050,6281
|
|
20241121,134000,185809549500,25050,25050,25100,25050,5662
|
|
20241121,133900,185667604900,25050,25100,25100,25050,8731
|
|
20241121,133800,185448717000,25050,25050,25100,25050,10830
|
|
20241121,133700,185177384650,25050,25050,25100,25050,19277
|
|
20241121,133600,184694342050,25050,25100,25100,25050,21715
|
|
20241121,133500,184150344250,25100,25100,25150,25050,61171
|
|
20241121,133400,182617045650,25100,25050,25100,25050,15362
|
|
20241121,133300,182232128650,25050,25150,25150,25050,42910
|
|
20241121,133200,181155274050,25100,25150,25200,25100,25740
|
|
20241121,133100,180508211350,25200,25200,25250,25150,37157
|
|
20241121,133000,179572982750,25250,25300,25350,25200,20193
|
|
20241121,132900,179062919850,25300,25300,25350,25250,12372
|
|
20241121,132800,178749932950,25300,25250,25300,25250,5882
|
|
20241121,132700,178601365150,25250,25300,25300,25200,15707
|
|
20241121,132600,178204909800,25300,25300,25350,25250,12310
|
|
20241121,132500,177893494300,25300,25300,25350,25300,7332
|
|
20241121,132400,177707883250,25350,25350,25400,25300,10729
|
|
20241121,132300,177436014150,25300,25250,25350,25200,9991
|
|
20241121,132200,177183472100,25250,25250,25350,25200,14555
|
|
20241121,132100,176815655700,25200,25300,25350,25200,32654
|
|
20241121,132000,175990673200,25350,25400,25400,25300,8156
|
|
20241121,131900,175784101000,25400,25350,25400,25300,4928
|
|
20241121,131800,175659178600,25350,25350,25350,25300,9158
|
|
20241121,131700,175427309350,25300,25350,25400,25300,13678
|
|
20241121,131600,175080931800,25350,25400,25450,25350,10586
|
|
20241121,131500,174812145150,25400,25450,25500,25400,7372
|
|
20241121,131400,174624724300,25450,25400,25500,25400,9821
|
|
20241121,131300,174374975750,25400,25400,25500,25400,15728
|
|
20241121,131200,173975019400,25400,25450,25500,25400,11854
|
|
20241121,131100,173673362650,25450,25450,25500,25450,4167
|
|
20241121,131000,173567270000,25450,25450,25500,25400,6297
|
|
20241121,130900,173406937300,25400,25500,25500,25400,8102
|
|
20241121,130800,173200808650,25450,25400,25500,25400,10656
|
|
20241121,130700,172929793200,25400,25400,25450,25300,19092
|
|
20241121,130600,172445560600,25350,25400,25450,25350,12434
|
|
20241121,130500,172129661750,25450,25500,25500,25400,16828
|
|
20241121,130400,171701089650,25500,25400,25500,25350,12815
|
|
20241121,130300,171375342050,25400,25500,25600,25400,103432
|
|
20241121,130200,168736656350,25500,25500,25500,25400,19936
|
|
20241121,130100,168228987950,25450,25350,25500,25350,36928
|
|
20241121,130000,167289941600,25400,25150,25400,25150,48740
|
|
20241121,125900,166058219350,25150,25150,25200,25100,19927
|
|
20241121,125800,165557431850,25150,25150,25200,25150,2989
|
|
20241121,125700,165482240850,25150,25150,25200,25150,5906
|
|
20241121,125600,165333674500,25150,25150,25200,25100,24893
|
|
20241121,125500,164708218950,25150,25100,25150,25100,16469
|
|
20241121,125400,164294773550,25100,25150,25150,25100,7656
|
|
20241121,125300,164102574600,25150,25150,25200,25100,11871
|
|
20241121,125200,163804037000,25200,25150,25200,25150,10334
|
|
20241121,125100,163544040850,25150,25150,25200,25100,14641
|
|
20241121,125000,163175831100,25150,25150,25200,25150,8594
|
|
20241121,124900,162959651600,25150,25200,25250,25150,10485
|
|
20241121,124800,162695745950,25250,25300,25300,25200,21517
|
|
20241121,124700,162152931050,25300,25300,25350,25250,7132
|
|
20241121,124600,161972473100,25300,25350,25350,25250,12187
|
|
20241121,124500,161664095800,25300,25300,25350,25250,16329
|
|
20241121,124400,161250858600,25300,25300,25350,25300,6097
|
|
20241121,124300,161096522550,25350,25250,25350,25250,22304
|
|
20241121,124200,160532272800,25250,25300,25350,25250,11441
|
|
20241121,124100,160242958350,25250,25300,25350,25200,38943
|
|
20241121,124000,159259092000,25300,25250,25350,25250,5378
|
|
20241121,123900,159123073100,25300,25300,25350,25250,13770
|
|
20241121,123800,158774932200,25350,25300,25350,25300,3192
|
|
20241121,123700,158694125300,25300,25350,25350,25300,7681
|
|
20241121,123600,158499762050,25350,25300,25350,25250,6942
|
|
20241121,123500,158324140800,25300,25300,25300,25200,10940
|
|
20241121,123400,158047719050,25250,25300,25300,25250,6848
|
|
20241121,123300,157874753350,25300,25350,25350,25200,28846
|
|
20241121,123200,157145448600,25350,25400,25400,25350,3683
|
|
20241121,123100,157051973700,25400,25450,25500,25350,23507
|
|
20241121,123000,156454684550,25450,25450,25500,25400,19658
|
|
20241121,122900,155954532400,25450,25350,25450,25350,16523
|
|
20241121,122800,155534788500,25400,25300,25400,25300,5712
|
|
20241121,122700,155389990250,25350,25250,25400,25200,15674
|
|
20241121,122600,154993083150,25250,25300,25300,25250,5225
|
|
20241121,122500,154861110750,25250,25150,25300,25100,11099
|
|
20241121,122400,154581325050,25150,25150,25200,25100,11221
|
|
20241121,122300,154299185450,25150,25200,25250,25150,13421
|
|
20241121,122200,153961448550,25200,25200,25250,25150,9393
|
|
20241121,122100,153724836100,25200,25250,25250,25150,17296
|
|
20241121,122000,153289230100,25200,25200,25250,25200,9211
|
|
20241121,121900,153056876150,25200,25300,25300,25200,10786
|
|
20241121,121800,152784545000,25300,25350,25400,25250,10869
|
|
20241121,121700,152509355900,25350,25400,25400,25300,12893
|
|
20241121,121600,152182164500,25400,25250,25400,25250,7456
|
|
20241121,121500,151993172050,25300,25400,25400,25250,24386
|
|
20241121,121400,151374522650,25350,25250,25400,25200,22696
|
|
20241121,121300,150799843300,25250,25150,25250,25100,18303
|
|
20241121,121200,150339455700,25150,25200,25250,25150,15580
|
|
20241121,121100,149947505550,25200,25250,25250,25150,20064
|
|
20241121,121000,149441657050,25250,25150,25250,25100,19338
|
|
20241121,120900,148954975650,25100,25200,25200,25100,22164
|
|
20241121,120800,148397451850,25150,25150,25200,25100,24977
|
|
20241121,120700,147769774200,25150,25150,25200,25050,89929
|
|
20241121,120600,145510584450,25200,25200,25250,25150,24325
|
|
20241121,120500,144897514150,25200,25200,25250,25200,18678
|
|
20241121,120400,144426811050,25200,25250,25300,25200,30097
|
|
20241121,120300,143667812450,25300,25300,25350,25250,20612
|
|
20241121,120200,143146773350,25350,25300,25350,25300,8728
|
|
20241121,120100,142925916700,25300,25350,25350,25300,12365
|
|
20241121,120000,142612841850,25350,25400,25400,25300,9232
|
|
20241121,115900,142378742950,25350,25350,25450,25300,30336
|
|
20241121,115800,141608323200,25300,25350,25400,25250,23475
|
|
20241121,115700,141013568750,25300,25250,25350,25250,34389
|
|
20241121,115600,140144990750,25250,25250,25250,25250,0
|
|
20241121,115500,140144990750,25250,25300,25300,25250,43390
|
|
20241121,115400,139049345000,25300,25350,25350,25300,23526
|
|
20241121,115300,138454034450,25350,25350,25400,25300,12018
|
|
20241121,115200,138149391650,25350,25400,25400,25350,4833
|
|
20241121,115100,138026855400,25400,25450,25450,25350,6392
|
|
20241121,115000,137864577450,25450,25450,25450,25400,7111
|
|
20241121,114900,137683758000,25400,25450,25450,25400,3773
|
|
20241121,114800,137587878700,25450,25350,25500,25350,22698
|
|
20241121,114700,137010840500,25350,25350,25400,25300,9086
|
|
20241121,114600,136780478550,25350,25300,25400,25250,26983
|
|
20241121,114500,136097272150,25300,25350,25400,25300,17146
|
|
20241121,114400,135662738300,25350,25500,25500,25350,11273
|
|
20241121,114300,135376503800,25450,25450,25500,25400,11157
|
|
20241121,114200,135092758000,25450,25500,25500,25400,7606
|
|
20241121,114100,134899178900,25500,25500,25500,25450,8378
|
|
20241121,114000,134685925350,25500,25550,25550,25450,7604
|
|
20241121,113900,134492215450,25500,25450,25550,25450,19878
|
|
20241121,113800,133985292050,25450,25400,25500,25400,11456
|
|
20241121,113700,133693939700,25400,25300,25450,25300,18176
|
|
20241121,113600,133233007000,25300,25400,25400,25250,66333
|
|
20241121,113500,131553390000,25400,25500,25500,25350,23162
|
|
20241121,113400,130965124700,25500,25500,25500,25400,19947
|
|
20241121,113300,130457406100,25500,25550,25550,25450,12751
|
|
20241121,113200,130132226300,25500,25500,25550,25500,5843
|
|
20241121,113100,129983099950,25500,25500,25550,25450,9528
|
|
20241121,113000,129740004700,25500,25450,25500,25450,7953
|
|
20241121,112900,129537526500,25450,25550,25550,25450,20415
|
|
20241121,112800,129016841900,25550,25600,25650,25550,11741
|
|
20241121,112700,128716373800,25600,25700,25700,25550,11227
|
|
20241121,112600,128428649300,25700,25650,25700,25600,10588
|
|
20241121,112500,128157343150,25650,25600,25700,25600,9332
|
|
20241121,112400,127918031650,25600,25650,25700,25600,16682
|
|
20241121,112300,127490295750,25650,25600,25650,25550,11515
|
|
20241121,112200,127195603850,25600,25500,25600,25450,24616
|
|
20241121,112100,126566353900,25500,25400,25550,25400,47971
|
|
20241121,112000,125346161250,25400,25400,25450,25400,13982
|
|
20241121,111900,124990917200,25400,25500,25500,25400,21069
|
|
20241121,111800,124455215950,25500,25400,25600,25350,48060
|
|
20241121,111700,123232177550,25400,25500,25550,25350,50527
|
|
20241121,111600,121947588000,25500,25600,25600,25400,52987
|
|
20241121,111500,120597606600,25600,25550,25600,25550,13043
|
|
20241121,111400,120264183600,25550,25500,25600,25450,21810
|
|
20241121,111300,119707681850,25500,25550,25550,25450,36473
|
|
20241121,111200,118778132700,25550,25650,25650,25500,28644
|
|
20241121,111100,118045200300,25600,25500,25650,25450,31201
|
|
20241121,111000,117247657300,25450,25650,25650,25450,105975
|
|
20241121,110900,114541198900,25600,25700,25750,25600,41737
|
|
20241121,110800,113469994050,25700,25700,25750,25700,13597
|
|
20241121,110700,113120505150,25700,25750,25800,25650,37615
|
|
20241121,110600,112153314200,25800,25850,25900,25750,26966
|
|
20241121,110500,111457134050,25850,26000,26000,25850,24939
|
|
20241121,110400,110811153900,25950,25950,26000,25900,7612
|
|
20241121,110300,110613606350,25900,25950,26000,25900,32603
|
|
20241121,110200,109767106150,26000,25900,26000,25900,14934
|
|
20241121,110100,109379877300,25950,25900,25950,25900,5556
|
|
20241121,110000,109235865600,25900,25850,25950,25850,13037
|
|
20241121,105900,108898357600,25850,25900,25950,25850,13594
|
|
20241121,105800,108546444500,25950,25900,26000,25900,4872
|
|
20241121,105700,108420215100,25900,25950,26000,25900,13394
|
|
20241121,105600,108072743650,25950,25950,26000,25950,9566
|
|
20241121,105500,107824160500,26000,25900,26000,25900,9097
|
|
20241121,105400,107587908650,25950,25950,26000,25900,11808
|
|
20241121,105300,107281587100,25950,25800,25950,25800,12505
|
|
20241121,105200,106957948700,25800,25950,26000,25800,31341
|
|
20241121,105100,106146897150,25950,26100,26100,25950,24328
|
|
20241121,105000,105514159100,26050,26150,26150,26000,13191
|
|
20241121,104900,105170307800,26150,26100,26150,26000,8611
|
|
20241121,104800,104945705700,26000,26050,26100,26000,15258
|
|
20241121,104700,104548255500,26050,26000,26050,25950,16253
|
|
20241121,104600,104125521500,26000,26000,26050,25950,12601
|
|
20241121,104500,103797948100,26000,26100,26100,26000,17257
|
|
20241121,104400,103348541200,26100,26100,26200,26050,29974
|
|
20241121,104300,102565438350,26100,26100,26150,26050,16195
|
|
20241121,104200,102142797700,26100,26050,26150,26000,30059
|
|
20241121,104100,101358359850,26100,25950,26100,25950,17573
|
|
20241121,104000,100901124000,25950,25850,26000,25850,25255
|
|
20241121,103900,100245796500,25850,25850,25900,25800,9618
|
|
20241121,103800,99997191650,25850,25900,25900,25800,10685
|
|
20241121,103700,99720909550,25850,25850,25900,25750,16822
|
|
20241121,103600,99286497700,25850,25800,25850,25600,36904
|
|
20241121,103500,98337705900,25750,25750,25850,25700,18725
|
|
20241121,103400,97855269400,25800,25850,25850,25750,24059
|
|
20241121,103300,97234666850,25850,25950,26000,25800,22132
|
|
20241121,103200,96661632850,26000,25900,26000,25850,16806
|
|
20241121,103100,96225795300,25900,25800,25950,25700,25980
|
|
20241121,103000,95555838600,25800,25700,25850,25700,12921
|
|
20241121,102900,95222583900,25700,25750,26000,25650,64012
|
|
20241121,102800,93575059500,25750,25800,25850,25700,24536
|
|
20241121,102700,92943120200,25800,26000,26100,25750,35290
|
|
20241121,102600,92030474100,26050,25850,26250,25850,37269
|
|
20241121,102500,91059652200,25900,25800,26050,25750,22397
|
|
20241121,102400,90479525900,25800,25850,25850,25700,22037
|
|
20241121,102300,89911883050,25800,25850,25900,25750,25196
|
|
20241121,102200,89261843750,25850,26050,26050,25850,26661
|
|
20241121,102100,88570731850,26000,26100,26150,26000,29138
|
|
20241121,102000,87811272500,26150,26100,26150,26050,12362
|
|
20241121,101900,87488486650,26100,26050,26150,26000,28994
|
|
20241121,101800,86732272950,26050,26000,26150,26000,61058
|
|
20241121,101700,85141626200,26050,25800,26050,25800,52958
|
|
20241121,101600,83765877150,25850,25550,25900,25550,51624
|
|
20241121,101500,82439755450,25600,25600,25700,25500,73492
|
|
20241121,101400,80559657400,25600,25750,25750,25550,73228
|
|
20241121,101300,78682346700,25750,25900,25900,25750,37940
|
|
20241121,101200,77702940950,25900,25750,25900,25650,71522
|
|
20241121,101100,75859555700,25750,25800,25850,25700,60211
|
|
20241121,101000,74308576950,25750,25850,25950,25700,113934
|
|
20241121,100900,71366897300,25900,26200,26250,25800,155940
|
|
20241121,100800,67310416500,26250,26300,26350,26150,32409
|
|
20241121,100700,66460062850,26250,26250,26300,26200,10761
|
|
20241121,100600,66177467300,26250,26200,26300,26150,26275
|
|
20241121,100500,65488335900,26200,26350,26400,26150,30015
|
|
20241121,100400,64700705400,26350,26300,26350,26300,16672
|
|
20241121,100300,64262021250,26350,26400,26450,26200,78558
|
|
20241121,100200,62195514050,26450,26500,26550,26400,16951
|
|
20241121,100100,61746896250,26500,26550,26600,26450,19871
|
|
20241121,100000,61220186900,26600,26700,26700,26550,15961
|
|
20241121,095900,60795088950,26700,26600,26700,26550,13506
|
|
20241121,095800,60435027650,26600,26500,26650,26450,21103
|
|
20241121,095700,59874723100,26550,26550,26600,26500,14358
|
|
20241121,095600,59493769050,26550,26600,26600,26550,13337
|
|
20241121,095500,59139522000,26600,26700,26700,26500,43863
|
|
20241121,095400,57972493250,26700,26550,26700,26500,23715
|
|
20241121,095300,57341377400,26500,26550,26600,26500,47592
|
|
20241121,095200,56077242850,26550,26450,26550,26400,59420
|
|
20241121,095100,54504657700,26450,26250,26450,26250,62836
|
|
20241121,095000,52848357850,26300,26200,26450,26100,167073
|
|
20241121,094900,48456255850,26250,26300,26350,26050,177913
|
|
20241121,094800,43799335200,26300,26550,26600,26250,62575
|
|
20241121,094700,42146506250,26550,26500,26650,26450,69531
|
|
20241121,094600,40302765000,26550,26650,26750,26500,123614
|
|
20241121,094500,37014714500,26650,26700,26800,26650,73663
|
|
20241121,094400,35047419900,26750,27050,27100,26700,178590
|
|
20241121,094300,30244360350,27050,27200,27200,27050,52235
|
|
20241121,094200,28828862700,27200,27250,27250,27150,28749
|
|
20241121,094100,28047124500,27250,27200,27250,27150,32530
|
|
20241121,094000,27162845900,27250,27300,27350,27200,25529
|
|
20241121,093900,26466408600,27350,27400,27400,27300,8869
|
|
20241121,093800,26223889400,27400,27300,27400,27300,1985
|
|
20241121,093700,26169556600,27300,27300,27350,27250,13614
|
|
20241121,093600,25798297000,27300,27550,27550,27250,26178
|
|
20241121,093500,25081674100,27500,27450,27550,27400,9189
|
|
20241121,093400,24828969300,27450,27400,27450,27350,11011
|
|
20241121,093300,24527349750,27400,27500,27500,27400,11184
|
|
20241121,093200,24220417050,27500,27400,27500,27300,5047
|
|
20241121,093100,24082132400,27350,27350,27350,27300,12408
|
|
20241121,093000,23743044250,27300,27400,27450,27300,12666
|
|
20241121,092900,23396732300,27400,27300,27450,27250,15737
|
|
20241121,092800,22966227500,27300,27200,27300,27150,25464
|
|
20241121,092700,22272654400,27150,27250,27300,27150,40754
|
|
20241121,092600,21164309850,27250,27150,27400,27150,41415
|
|
20241121,092500,20034397900,27150,27300,27350,27150,48138
|
|
20241121,092400,18723123450,27350,27400,27450,27300,25714
|
|
20241121,092300,18019967400,27400,27500,27500,27350,34821
|
|
20241121,092200,17065132500,27500,27500,27500,27450,10791
|
|
20241121,092100,16768734400,27500,27500,27550,27450,24334
|
|
20241121,092000,16099873450,27500,27650,27700,27500,44447
|
|
20241121,091900,14875140250,27650,27600,27650,27550,12019
|
|
20241121,091800,14543113950,27600,27650,27650,27550,33857
|
|
20241121,091700,13609382750,27650,27750,27750,27600,78634
|
|
20241121,091600,11436827100,27750,27750,27800,27700,15948
|
|
20241121,091500,10994374750,27800,28000,28000,27750,16374
|
|
20241121,091400,10537975400,27950,27850,27950,27800,7180
|
|
20241121,091300,10337788750,27850,27800,27900,27700,19990
|
|
20241121,091200,9782679650,27800,27750,27800,27700,15375
|
|
20241121,091100,9356024900,27750,27800,27850,27750,24469
|
|
20241121,091000,8676131050,27850,27850,27900,27800,13744
|
|
20241121,090900,8293635200,27900,27950,28050,27850,19156
|
|
20241121,090800,7758270700,27900,28000,28000,27800,17495
|
|
20241121,090700,7270369850,27950,28100,28150,27800,57582
|
|
20241121,090600,5662428600,28050,28100,28150,28050,18384
|
|
20241121,090500,5146286350,28150,28350,28350,28100,27300
|
|
20241121,090400,4375599800,28350,28300,28400,28250,10953
|
|
20241121,090300,4065132150,28300,28300,28350,28100,21546
|
|
20241121,090200,3456501900,28350,28400,28450,28250,29120
|
|
20241121,090100,2631130050,28400,28250,28450,28250,29952
|
|
20241121,090000,1781609800,28250,28050,28300,27800,58420
|