717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,205400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,205300,134955654700,25800,25800,25800,25800,0
|
|
20241122,205200,134955654700,25800,25800,25800,25800,0
|
|
20241122,205100,134955654700,25800,25800,25800,25800,0
|
|
20241122,205000,134955654700,25800,25800,25800,25800,0
|
|
20241122,204900,134955654700,25800,25800,25800,25800,0
|
|
20241122,204800,134955654700,25800,25800,25800,25800,0
|
|
20241122,204700,134955654700,25800,25800,25800,25800,0
|
|
20241122,204600,134955654700,25800,25800,25800,25800,0
|
|
20241122,204500,134955654700,25800,25800,25800,25800,0
|
|
20241122,204400,134955654700,25800,25800,25800,25800,0
|
|
20241122,204300,134955654700,25800,25800,25800,25800,0
|
|
20241122,204200,134955654700,25800,25800,25800,25800,0
|
|
20241122,204100,134955654700,25800,25800,25800,25800,0
|
|
20241122,204000,134955654700,25800,25800,25800,25800,0
|
|
20241122,203900,134955654700,25800,25800,25800,25800,0
|
|
20241122,203800,134955654700,25800,25800,25800,25800,0
|
|
20241122,203700,134955654700,25800,25800,25800,25800,0
|
|
20241122,203600,134955654700,25800,25800,25800,25800,0
|
|
20241122,203500,134955654700,25800,25800,25800,25800,0
|
|
20241122,203400,134955654700,25800,25800,25800,25800,0
|
|
20241122,203300,134955654700,25800,25800,25800,25800,0
|
|
20241122,203200,134955654700,25800,25800,25800,25800,0
|
|
20241122,203100,134955654700,25800,25800,25800,25800,0
|
|
20241122,203000,134955654700,25800,25800,25800,25800,0
|
|
20241122,202900,134955654700,25800,25800,25800,25800,0
|
|
20241122,202800,134955654700,25800,25800,25800,25800,0
|
|
20241122,202700,134955654700,25800,25800,25800,25800,0
|
|
20241122,202600,134955654700,25800,25800,25800,25800,0
|
|
20241122,202500,134955654700,25800,25800,25800,25800,0
|
|
20241122,202400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,202300,134955654700,25800,25800,25800,25800,0
|
|
20241122,202200,134955654700,25800,25800,25800,25800,0
|
|
20241122,202100,134955654700,25800,25800,25800,25800,0
|
|
20241122,202000,134955654700,25800,25800,25800,25800,0
|
|
20241122,201900,134955654700,25800,25800,25800,25800,0
|
|
20241122,201800,134955654700,25800,25800,25800,25800,0
|
|
20241122,201700,134955654700,25800,25800,25800,25800,0
|
|
20241122,201600,134955654700,25800,25800,25800,25800,0
|
|
20241122,201500,134955654700,25800,25800,25800,25800,0
|
|
20241122,201400,134955654700,25800,25800,25800,25800,0
|
|
20241122,201300,134955654700,25800,25800,25800,25800,0
|
|
20241122,201200,134955654700,25800,25800,25800,25800,0
|
|
20241122,201100,134955654700,25800,25800,25800,25800,0
|
|
20241122,201000,134955654700,25800,25800,25800,25800,0
|
|
20241122,200900,134955654700,25800,25800,25800,25800,0
|
|
20241122,200800,134955654700,25800,25800,25800,25800,0
|
|
20241122,200700,134955654700,25800,25800,25800,25800,0
|
|
20241122,200600,134955654700,25800,25800,25800,25800,0
|
|
20241122,200500,134955654700,25800,25800,25800,25800,0
|
|
20241122,200400,134955654700,25800,25800,25800,25800,0
|
|
20241122,200300,134955654700,25800,25800,25800,25800,0
|
|
20241122,200200,134955654700,25800,25800,25800,25800,0
|
|
20241122,200100,134955654700,25800,25800,25800,25800,0
|
|
20241122,200000,134955654700,25800,25800,25800,25800,0
|
|
20241122,195900,134955654700,25800,25800,25800,25800,0
|
|
20241122,195800,134955654700,25800,25800,25800,25800,0
|
|
20241122,195700,134955654700,25800,25800,25800,25800,0
|
|
20241122,195600,134955654700,25800,25800,25800,25800,0
|
|
20241122,195500,134955654700,25800,25800,25800,25800,0
|
|
20241122,195400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,195300,134955654700,25800,25800,25800,25800,0
|
|
20241122,195200,134955654700,25800,25800,25800,25800,0
|
|
20241122,195100,134955654700,25800,25800,25800,25800,0
|
|
20241122,195000,134955654700,25800,25800,25800,25800,0
|
|
20241122,194900,134955654700,25800,25800,25800,25800,0
|
|
20241122,194800,134955654700,25800,25800,25800,25800,0
|
|
20241122,194700,134955654700,25800,25800,25800,25800,0
|
|
20241122,194600,134955654700,25800,25800,25800,25800,0
|
|
20241122,194500,134955654700,25800,25800,25800,25800,0
|
|
20241122,194400,134955654700,25800,25800,25800,25800,0
|
|
20241122,194300,134955654700,25800,25800,25800,25800,0
|
|
20241122,194200,134955654700,25800,25800,25800,25800,0
|
|
20241122,194100,134955654700,25800,25800,25800,25800,0
|
|
20241122,194000,134955654700,25800,25800,25800,25800,0
|
|
20241122,193900,134955654700,25800,25800,25800,25800,0
|
|
20241122,193800,134955654700,25800,25800,25800,25800,0
|
|
20241122,193700,134955654700,25800,25800,25800,25800,0
|
|
20241122,193600,134955654700,25800,25800,25800,25800,0
|
|
20241122,193500,134955654700,25800,25800,25800,25800,0
|
|
20241122,193400,134955654700,25800,25800,25800,25800,0
|
|
20241122,193300,134955654700,25800,25800,25800,25800,0
|
|
20241122,193200,134955654700,25800,25800,25800,25800,0
|
|
20241122,193100,134955654700,25800,25800,25800,25800,0
|
|
20241122,193000,134955654700,25800,25800,25800,25800,0
|
|
20241122,192900,134955654700,25800,25800,25800,25800,0
|
|
20241122,192800,134955654700,25800,25800,25800,25800,0
|
|
20241122,192700,134955654700,25800,25800,25800,25800,0
|
|
20241122,192600,134955654700,25800,25800,25800,25800,0
|
|
20241122,192500,134955654700,25800,25800,25800,25800,0
|
|
20241122,192400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,192300,134955654700,25800,25800,25800,25800,0
|
|
20241122,192200,134955654700,25800,25800,25800,25800,0
|
|
20241122,192100,134955654700,25800,25800,25800,25800,0
|
|
20241122,192000,134955654700,25800,25800,25800,25800,0
|
|
20241122,191900,134955654700,25800,25800,25800,25800,0
|
|
20241122,191800,134955654700,25800,25800,25800,25800,0
|
|
20241122,191700,134955654700,25800,25800,25800,25800,0
|
|
20241122,191600,134955654700,25800,25800,25800,25800,0
|
|
20241122,191500,134955654700,25800,25800,25800,25800,0
|
|
20241122,191400,134955654700,25800,25800,25800,25800,0
|
|
20241122,191300,134955654700,25800,25800,25800,25800,0
|
|
20241122,191200,134955654700,25800,25800,25800,25800,0
|
|
20241122,191100,134955654700,25800,25800,25800,25800,0
|
|
20241122,191000,134955654700,25800,25800,25800,25800,0
|
|
20241122,190900,134955654700,25800,25800,25800,25800,0
|
|
20241122,190800,134955654700,25800,25800,25800,25800,0
|
|
20241122,190700,134955654700,25800,25800,25800,25800,0
|
|
20241122,190600,134955654700,25800,25800,25800,25800,0
|
|
20241122,190500,134955654700,25800,25800,25800,25800,0
|
|
20241122,190400,134955654700,25800,25800,25800,25800,0
|
|
20241122,190300,134955654700,25800,25800,25800,25800,0
|
|
20241122,190200,134955654700,25800,25800,25800,25800,0
|
|
20241122,190100,134955654700,25800,25800,25800,25800,0
|
|
20241122,190000,134955654700,25800,25800,25800,25800,0
|
|
20241122,185900,134955654700,25800,25800,25800,25800,0
|
|
20241122,185800,134955654700,25800,25800,25800,25800,0
|
|
20241122,185700,134955654700,25800,25800,25800,25800,0
|
|
20241122,185600,134955654700,25800,25800,25800,25800,0
|
|
20241122,185500,134955654700,25800,25800,25800,25800,0
|
|
20241122,185400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,185300,134955654700,25800,25800,25800,25800,0
|
|
20241122,185200,134955654700,25800,25800,25800,25800,0
|
|
20241122,185100,134955654700,25800,25800,25800,25800,0
|
|
20241122,185000,134955654700,25800,25800,25800,25800,0
|
|
20241122,184900,134955654700,25800,25800,25800,25800,0
|
|
20241122,184800,134955654700,25800,25800,25800,25800,0
|
|
20241122,184700,134955654700,25800,25800,25800,25800,0
|
|
20241122,184600,134955654700,25800,25800,25800,25800,0
|
|
20241122,184500,134955654700,25800,25800,25800,25800,0
|
|
20241122,184400,134955654700,25800,25800,25800,25800,0
|
|
20241122,184300,134955654700,25800,25800,25800,25800,0
|
|
20241122,184200,134955654700,25800,25800,25800,25800,0
|
|
20241122,184100,134955654700,25800,25800,25800,25800,0
|
|
20241122,184000,134955654700,25800,25800,25800,25800,0
|
|
20241122,183900,134955654700,25800,25800,25800,25800,0
|
|
20241122,183800,134955654700,25800,25800,25800,25800,0
|
|
20241122,183700,134955654700,25800,25800,25800,25800,0
|
|
20241122,183600,134955654700,25800,25800,25800,25800,0
|
|
20241122,183500,134955654700,25800,25800,25800,25800,0
|
|
20241122,183400,134955654700,25800,25800,25800,25800,0
|
|
20241122,183300,134955654700,25800,25800,25800,25800,0
|
|
20241122,183200,134955654700,25800,25800,25800,25800,0
|
|
20241122,183100,134955654700,25800,25800,25800,25800,0
|
|
20241122,183000,134955654700,25800,25800,25800,25800,0
|
|
20241122,182900,134955654700,25800,25800,25800,25800,0
|
|
20241122,182800,134955654700,25800,25800,25800,25800,0
|
|
20241122,182700,134955654700,25800,25800,25800,25800,0
|
|
20241122,182600,134955654700,25800,25800,25800,25800,0
|
|
20241122,182500,134955654700,25800,25800,25800,25800,0
|
|
20241122,182400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,182300,134955654700,25800,25800,25800,25800,0
|
|
20241122,182200,134955654700,25800,25800,25800,25800,0
|
|
20241122,182100,134955654700,25800,25800,25800,25800,0
|
|
20241122,182000,134955654700,25800,25800,25800,25800,0
|
|
20241122,181900,134955654700,25800,25800,25800,25800,0
|
|
20241122,181800,134955654700,25800,25800,25800,25800,0
|
|
20241122,181700,134955654700,25800,25800,25800,25800,0
|
|
20241122,181600,134955654700,25800,25800,25800,25800,0
|
|
20241122,181500,134955654700,25800,25800,25800,25800,0
|
|
20241122,181400,134955654700,25800,25800,25800,25800,0
|
|
20241122,181300,134955654700,25800,25800,25800,25800,0
|
|
20241122,181200,134955654700,25800,25800,25800,25800,0
|
|
20241122,181100,134955654700,25800,25800,25800,25800,0
|
|
20241122,181000,134955654700,25800,25800,25800,25800,0
|
|
20241122,180900,134955654700,25800,25800,25800,25800,0
|
|
20241122,180800,134955654700,25800,25800,25800,25800,0
|
|
20241122,180700,134955654700,25800,25800,25800,25800,0
|
|
20241122,180600,134955654700,25800,25800,25800,25800,0
|
|
20241122,180500,134955654700,25800,25800,25800,25800,0
|
|
20241122,180400,134955654700,25800,25800,25800,25800,0
|
|
20241122,180300,134955654700,25800,25800,25800,25800,0
|
|
20241122,180200,134955654700,25800,25800,25800,25800,0
|
|
20241122,180100,134955654700,25800,25800,25800,25800,0
|
|
20241122,180000,134955654700,25800,25800,25800,25800,0
|
|
20241122,175900,134955654700,25800,25800,25800,25800,0
|
|
20241122,175800,134955654700,25800,25800,25800,25800,0
|
|
20241122,175700,134955654700,25800,25800,25800,25800,0
|
|
20241122,175600,134955654700,25800,25800,25800,25800,0
|
|
20241122,175500,134955654700,25800,25800,25800,25800,0
|
|
20241122,175400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,175300,134955654700,25800,25800,25800,25800,0
|
|
20241122,175200,134955654700,25800,25800,25800,25800,0
|
|
20241122,175100,134955654700,25800,25800,25800,25800,0
|
|
20241122,175000,134955654700,25800,25800,25800,25800,0
|
|
20241122,174900,134955654700,25800,25800,25800,25800,0
|
|
20241122,174800,134955654700,25800,25800,25800,25800,0
|
|
20241122,174700,134955654700,25800,25800,25800,25800,0
|
|
20241122,174600,134955654700,25800,25800,25800,25800,0
|
|
20241122,174500,134955654700,25800,25800,25800,25800,0
|
|
20241122,174400,134955654700,25800,25800,25800,25800,0
|
|
20241122,174300,134955654700,25800,25800,25800,25800,0
|
|
20241122,174200,134955654700,25800,25800,25800,25800,0
|
|
20241122,174100,134955654700,25800,25800,25800,25800,0
|
|
20241122,174000,134955654700,25800,25800,25800,25800,0
|
|
20241122,173900,134955654700,25800,25800,25800,25800,0
|
|
20241122,173800,134955654700,25800,25800,25800,25800,0
|
|
20241122,173700,134955654700,25800,25800,25800,25800,0
|
|
20241122,173600,134955654700,25800,25800,25800,25800,0
|
|
20241122,173500,134955654700,25800,25800,25800,25800,0
|
|
20241122,173400,134955654700,25800,25800,25800,25800,0
|
|
20241122,173300,134955654700,25800,25800,25800,25800,0
|
|
20241122,173200,134955654700,25800,25800,25800,25800,0
|
|
20241122,173100,134955654700,25800,25800,25800,25800,0
|
|
20241122,173000,134955654700,25800,25800,25800,25800,0
|
|
20241122,172900,134955654700,25800,25800,25800,25800,0
|
|
20241122,172800,134955654700,25800,25800,25800,25800,0
|
|
20241122,172700,134955654700,25800,25800,25800,25800,0
|
|
20241122,172600,134955654700,25800,25800,25800,25800,0
|
|
20241122,172500,134955654700,25800,25800,25800,25800,0
|
|
20241122,172400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,172300,134955654700,25800,25800,25800,25800,0
|
|
20241122,172200,134955654700,25800,25800,25800,25800,0
|
|
20241122,172100,134955654700,25800,25800,25800,25800,0
|
|
20241122,172000,134955654700,25800,25800,25800,25800,0
|
|
20241122,171900,134955654700,25800,25800,25800,25800,0
|
|
20241122,171800,134955654700,25800,25800,25800,25800,0
|
|
20241122,171700,134955654700,25800,25800,25800,25800,0
|
|
20241122,171600,134955654700,25800,25800,25800,25800,0
|
|
20241122,171500,134955654700,25800,25800,25800,25800,0
|
|
20241122,171400,134955654700,25800,25800,25800,25800,0
|
|
20241122,171300,134955654700,25800,25800,25800,25800,0
|
|
20241122,171200,134955654700,25800,25800,25800,25800,0
|
|
20241122,171100,134955654700,25800,25800,25800,25800,0
|
|
20241122,171000,134955654700,25800,25800,25800,25800,0
|
|
20241122,170900,134955654700,25800,25800,25800,25800,0
|
|
20241122,170800,134955654700,25800,25800,25800,25800,0
|
|
20241122,170700,134955654700,25800,25800,25800,25800,0
|
|
20241122,170600,134955654700,25800,25800,25800,25800,0
|
|
20241122,170500,134955654700,25800,25800,25800,25800,0
|
|
20241122,170400,134955654700,25800,25800,25800,25800,0
|
|
20241122,170300,134955654700,25800,25800,25800,25800,0
|
|
20241122,170200,134955654700,25800,25800,25800,25800,0
|
|
20241122,170100,134955654700,25800,25800,25800,25800,0
|
|
20241122,170000,134955654700,25800,25800,25800,25800,0
|
|
20241122,165900,134955654700,25800,25800,25800,25800,0
|
|
20241122,165800,134955654700,25800,25800,25800,25800,0
|
|
20241122,165700,134955654700,25800,25800,25800,25800,0
|
|
20241122,165600,134955654700,25800,25800,25800,25800,0
|
|
20241122,165500,134955654700,25800,25800,25800,25800,0
|
|
20241122,165400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,165300,134955654700,25800,25800,25800,25800,0
|
|
20241122,165200,134955654700,25800,25800,25800,25800,0
|
|
20241122,165100,134955654700,25800,25800,25800,25800,0
|
|
20241122,165000,134955654700,25800,25800,25800,25800,0
|
|
20241122,164900,134955654700,25800,25800,25800,25800,0
|
|
20241122,164800,134955654700,25800,25800,25800,25800,0
|
|
20241122,164700,134955654700,25800,25800,25800,25800,0
|
|
20241122,164600,134955654700,25800,25800,25800,25800,0
|
|
20241122,164500,134955654700,25800,25800,25800,25800,0
|
|
20241122,164400,134955654700,25800,25800,25800,25800,0
|
|
20241122,164300,134955654700,25800,25800,25800,25800,0
|
|
20241122,164200,134955654700,25800,25800,25800,25800,0
|
|
20241122,164100,134955654700,25800,25800,25800,25800,0
|
|
20241122,164000,134955654700,25800,25800,25800,25800,0
|
|
20241122,163900,134955654700,25800,25800,25800,25800,0
|
|
20241122,163800,134955654700,25800,25800,25800,25800,0
|
|
20241122,163700,134955654700,25800,25800,25800,25800,0
|
|
20241122,163600,134955654700,25800,25800,25800,25800,0
|
|
20241122,163500,134955654700,25800,25800,25800,25800,0
|
|
20241122,163400,134955654700,25800,25800,25800,25800,0
|
|
20241122,163300,134955654700,25800,25800,25800,25800,0
|
|
20241122,163200,134955654700,25800,25800,25800,25800,0
|
|
20241122,163100,134955654700,25800,25800,25800,25800,0
|
|
20241122,163000,134955654700,25800,25800,25800,25800,0
|
|
20241122,162900,134955654700,25800,25800,25800,25800,0
|
|
20241122,162800,134955654700,25800,25800,25800,25800,0
|
|
20241122,162700,134955654700,25800,25800,25800,25800,0
|
|
20241122,162600,134955654700,25800,25800,25800,25800,0
|
|
20241122,162500,134955654700,25800,25800,25800,25800,0
|
|
20241122,162400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,162300,134955654700,25800,25800,25800,25800,0
|
|
20241122,162200,134955654700,25800,25800,25800,25800,0
|
|
20241122,162100,134955654700,25800,25800,25800,25800,0
|
|
20241122,162000,134955654700,25800,25800,25800,25800,0
|
|
20241122,161900,134955654700,25800,25800,25800,25800,0
|
|
20241122,161800,134955654700,25800,25800,25800,25800,0
|
|
20241122,161700,134955654700,25800,25800,25800,25800,0
|
|
20241122,161600,134955654700,25800,25800,25800,25800,0
|
|
20241122,161500,134955654700,25800,25800,25800,25800,0
|
|
20241122,161400,134955654700,25800,25800,25800,25800,0
|
|
20241122,161300,134955654700,25800,25800,25800,25800,0
|
|
20241122,161200,134955654700,25800,25800,25800,25800,0
|
|
20241122,161100,134955654700,25800,25800,25800,25800,0
|
|
20241122,161000,134955654700,25800,25800,25800,25800,0
|
|
20241122,160900,134955654700,25800,25800,25800,25800,0
|
|
20241122,160800,134955654700,25800,25800,25800,25800,0
|
|
20241122,160700,134955654700,25800,25800,25800,25800,0
|
|
20241122,160600,134955654700,25800,25800,25800,25800,0
|
|
20241122,160500,134955654700,25800,25800,25800,25800,0
|
|
20241122,160400,134955654700,25800,25800,25800,25800,0
|
|
20241122,160300,134955654700,25800,25800,25800,25800,0
|
|
20241122,160200,134955654700,25800,25800,25800,25800,0
|
|
20241122,160100,134955654700,25800,25800,25800,25800,0
|
|
20241122,160000,134955654700,25800,25800,25800,25800,0
|
|
20241122,155900,134955654700,25800,25800,25800,25800,0
|
|
20241122,155800,134955654700,25800,25800,25800,25800,0
|
|
20241122,155700,134955654700,25800,25800,25800,25800,0
|
|
20241122,155600,134955654700,25800,25800,25800,25800,0
|
|
20241122,155500,134955654700,25800,25800,25800,25800,0
|
|
20241122,155400,134955654700,25800,25800,25800,25800,108320
|
|
20241122,155300,134955654700,25800,25800,25800,25800,0
|
|
20241122,155200,134955654700,25800,25800,25800,25800,0
|
|
20241122,155100,134955654700,25800,25800,25800,25800,0
|
|
20241122,155000,134955654700,25800,25800,25800,25800,0
|
|
20241122,154900,134955654700,25800,25800,25800,25800,0
|
|
20241122,154800,134955654700,25800,25800,25800,25800,0
|
|
20241122,154700,134955654700,25800,25800,25800,25800,0
|
|
20241122,154600,134955654700,25800,25800,25800,25800,0
|
|
20241122,154500,134955654700,25800,25800,25800,25800,0
|
|
20241122,154400,134955654700,25800,25800,25800,25800,0
|
|
20241122,154300,134955654700,25800,25800,25800,25800,0
|
|
20241122,154200,134955654700,25800,25800,25800,25800,0
|
|
20241122,154100,134955654700,25800,25800,25800,25800,0
|
|
20241122,154000,134955654700,25800,25800,25800,25800,0
|
|
20241122,153900,134955654700,25800,25800,25800,25800,0
|
|
20241122,153800,134955654700,25800,25800,25800,25800,0
|
|
20241122,153700,134955654700,25800,25800,25800,25800,0
|
|
20241122,153600,134955654700,25800,25800,25800,25800,0
|
|
20241122,153500,134955654700,25800,25800,25800,25800,0
|
|
20241122,153400,134955654700,25800,25800,25800,25800,0
|
|
20241122,153300,134955654700,25800,25800,25800,25800,0
|
|
20241122,153200,134955654700,25800,25800,25800,25800,0
|
|
20241122,153100,134955654700,25800,25800,25800,25800,0
|
|
20241122,153000,134955654700,25800,25800,25800,25800,108320
|
|
20241122,152900,132160998700,25700,25700,25700,25700,0
|
|
20241122,152800,132160998700,25700,25700,25700,25700,0
|
|
20241122,152700,132160998700,25700,25700,25700,25700,0
|
|
20241122,152600,132160998700,25700,25700,25700,25700,0
|
|
20241122,152500,132160998700,25700,25700,25700,25700,0
|
|
20241122,152400,132160998700,25700,25700,25700,25700,0
|
|
20241122,152300,132160998700,25700,25700,25700,25700,0
|
|
20241122,152200,132160998700,25700,25700,25700,25700,0
|
|
20241122,152100,132160998700,25700,25700,25700,25700,0
|
|
20241122,152000,132160998700,25700,25700,25700,25700,0
|
|
20241122,151900,132160998700,25700,25750,25800,25700,19582
|
|
20241122,151800,131656933200,25750,25750,25800,25700,23455
|
|
20241122,151700,131053322550,25750,25800,25800,25700,16604
|
|
20241122,151600,130625700900,25750,25800,25800,25750,7830
|
|
20241122,151500,130423836000,25800,25750,25800,25750,11584
|
|
20241122,151400,130125222700,25750,25750,25850,25750,27652
|
|
20241122,151300,129411912800,25750,25800,25800,25700,22726
|
|
20241122,151200,128826609500,25800,25800,25850,25750,19769
|
|
20241122,151100,128316511100,25850,25800,25850,25800,6375
|
|
20241122,151000,128151818700,25850,25800,25850,25800,2658
|
|
20241122,150900,128083124200,25850,25800,25850,25800,12198
|
|
20241122,150800,127767849000,25800,25800,25850,25800,10506
|
|
20241122,150700,127496665600,25800,25800,25800,25750,5032
|
|
20241122,150600,127366888250,25800,25800,25800,25750,5319
|
|
20241122,150500,127229693750,25800,25750,25800,25750,10374
|
|
20241122,150400,126962078550,25750,25800,25800,25750,2488
|
|
20241122,150300,126897928100,25750,25750,25800,25750,4920
|
|
20241122,150200,126771159750,25800,25850,25850,25750,17657
|
|
20241122,150100,126315559450,25850,25850,25900,25850,3101
|
|
20241122,150000,126235373300,25900,25900,25900,25850,2963
|
|
20241122,145900,126158663850,25900,25850,25900,25800,12065
|
|
20241122,145800,125846652500,25850,25900,25950,25800,11632
|
|
20241122,145700,125545771300,25900,25850,25900,25850,7070
|
|
20241122,145600,125362676950,25850,25850,25900,25850,6008
|
|
20241122,145500,125207261650,25900,25900,25950,25850,12760
|
|
20241122,145400,124876772800,25950,25900,25950,25900,3479
|
|
20241122,145300,124786572650,25950,25900,25950,25850,22025
|
|
20241122,145200,124216059400,25900,25850,25900,25800,14589
|
|
20241122,145100,123838879550,25850,25750,25850,25750,6501
|
|
20241122,145000,123671075000,25850,25800,25850,25750,13612
|
|
20241122,144900,123319951900,25800,25850,25850,25800,10031
|
|
20241122,144800,123061099450,25850,25800,25850,25800,3359
|
|
20241122,144700,122974312950,25850,25800,25850,25800,2121
|
|
20241122,144600,122919529350,25850,25900,25900,25800,7261
|
|
20241122,144500,122731832250,25900,25800,25900,25750,9719
|
|
20241122,144400,122480676800,25800,25800,25850,25750,4844
|
|
20241122,144300,122355763700,25800,25800,25850,25750,6767
|
|
20241122,144200,122181138450,25750,25750,25800,25750,8461
|
|
20241122,144100,121963004300,25750,25850,25900,25750,10019
|
|
20241122,144000,121704346600,25850,25850,25900,25800,9958
|
|
20241122,143900,121446895000,25850,25850,25900,25850,2380
|
|
20241122,143800,121385309500,25850,25850,25900,25850,1398
|
|
20241122,143700,121349138100,25850,25850,25900,25850,5900
|
|
20241122,143600,121196517150,25800,25850,25850,25800,8301
|
|
20241122,143500,120982157650,25850,25800,25850,25750,6932
|
|
20241122,143400,120803297850,25800,25800,25850,25800,3998
|
|
20241122,143300,120700100600,25800,25850,25900,25800,9556
|
|
20241122,143200,120453134100,25850,25900,25900,25850,2264
|
|
20241122,143100,120394524000,25850,25850,25900,25850,10651
|
|
20241122,143000,120118751800,25850,25850,25900,25850,8741
|
|
20241122,142900,119892551450,25900,25900,25950,25850,20458
|
|
20241122,142800,119362932150,25850,25900,25900,25850,25755
|
|
20241122,142700,118695945900,25850,25800,25900,25750,25828
|
|
20241122,142600,118028655550,25750,25800,25800,25750,3170
|
|
20241122,142500,117946977400,25800,25750,25800,25750,2547
|
|
20241122,142400,117881306800,25800,25850,25850,25750,6872
|
|
20241122,142300,117703995350,25850,25800,25850,25750,20350
|
|
20241122,142200,117179200400,25800,25800,25800,25750,13938
|
|
20241122,142100,116819971650,25750,25700,25750,25650,20183
|
|
20241122,142000,116300701550,25700,25750,25750,25650,5793
|
|
20241122,141900,116151797150,25750,25700,25750,25650,15873
|
|
20241122,141800,115743823500,25700,25600,25700,25600,16092
|
|
20241122,141700,115331039150,25650,25500,25650,25500,9570
|
|
20241122,141600,115086209550,25500,25550,25550,25500,2945
|
|
20241122,141500,115011020900,25550,25500,25600,25500,3739
|
|
20241122,141400,114915515750,25500,25550,25550,25500,3486
|
|
20241122,141300,114826537950,25550,25550,25550,25500,4500
|
|
20241122,141200,114711699450,25550,25500,25550,25500,2066
|
|
20241122,141100,114658956750,25500,25500,25550,25450,9747
|
|
20241122,141000,114410597600,25500,25500,25500,25450,1398
|
|
20241122,140900,114374959950,25500,25450,25500,25450,4290
|
|
20241122,140800,114265699700,25450,25450,25500,25400,5843
|
|
20241122,140700,114117074450,25450,25500,25500,25450,7418
|
|
20241122,140600,113928240650,25450,25450,25500,25450,3746
|
|
20241122,140500,113832820800,25450,25550,25550,25450,4750
|
|
20241122,140400,113711742300,25500,25600,25600,25500,7348
|
|
20241122,140300,113524188150,25600,25600,25600,25550,1903
|
|
20241122,140200,113475510600,25600,25600,25600,25550,4507
|
|
20241122,140100,113360175750,25600,25600,25600,25550,2208
|
|
20241122,140000,113303676250,25550,25550,25600,25550,1408
|
|
20241122,135900,113267657550,25600,25500,25600,25500,2843
|
|
20241122,135800,113195010850,25500,25500,25600,25500,8691
|
|
20241122,135700,112973224100,25550,25500,25550,25450,4404
|
|
20241122,135600,112860932100,25500,25600,25600,25500,6617
|
|
20241122,135500,112692040150,25600,25600,25600,25500,7038
|
|
20241122,135400,112512150200,25600,25600,25650,25600,6437
|
|
20241122,135300,112347077550,25650,25600,25650,25600,4035
|
|
20241122,135200,112243667050,25600,25650,25700,25600,9593
|
|
20241122,135100,111997912650,25650,25600,25700,25600,7833
|
|
20241122,135000,111796963800,25650,25500,25650,25500,11528
|
|
20241122,134900,111502045100,25500,25500,25550,25500,3515
|
|
20241122,134800,111412353100,25500,25500,25550,25450,2589
|
|
20241122,134700,111346315350,25500,25500,25550,25450,4024
|
|
20241122,134600,111243637000,25500,25500,25550,25450,3305
|
|
20241122,134500,111159349650,25550,25500,25550,25500,1431
|
|
20241122,134400,111122807650,25550,25550,25550,25500,1132
|
|
20241122,134300,111093927800,25550,25450,25550,25450,9292
|
|
20241122,134200,110857012100,25450,25450,25500,25450,2259
|
|
20241122,134100,110799469100,25450,25400,25500,25400,2952
|
|
20241122,134000,110724335100,25400,25450,25500,25400,4799
|
|
20241122,133900,110602144450,25450,25450,25500,25450,3003
|
|
20241122,133800,110525703900,25500,25500,25500,25450,2742
|
|
20241122,133700,110455849450,25450,25500,25550,25450,4611
|
|
20241122,133600,110338375750,25500,25500,25550,25500,2017
|
|
20241122,133500,110286880100,25500,25500,25550,25500,3075
|
|
20241122,133400,110208378400,25550,25550,25550,25450,5952
|
|
20241122,133300,110056564250,25500,25550,25550,25500,5714
|
|
20241122,133200,109910750450,25550,25550,25600,25550,2351
|
|
20241122,133100,109850674250,25550,25550,25600,25550,7429
|
|
20241122,133000,109660842200,25600,25550,25600,25550,1668
|
|
20241122,132900,109618179550,25550,25550,25600,25550,1643
|
|
20241122,132800,109576186050,25550,25600,25600,25550,7420
|
|
20241122,132700,109386355750,25600,25650,25650,25600,8020
|
|
20241122,132600,109181020900,25650,25600,25650,25550,6463
|
|
20241122,132500,109015565550,25600,25500,25600,25450,17206
|
|
20241122,132400,108575657650,25500,25500,25550,25450,5294
|
|
20241122,132300,108440641200,25500,25450,25500,25450,8568
|
|
20241122,132200,108222177650,25500,25500,25500,25450,1415
|
|
20241122,132100,108186097950,25450,25450,25500,25450,1050
|
|
20241122,132000,108159364900,25450,25450,25500,25400,2052
|
|
20241122,131900,108107142900,25400,25450,25450,25400,1781
|
|
20241122,131800,108061837150,25450,25350,25500,25350,11298
|
|
20241122,131700,107774900350,25350,25400,25400,25350,954
|
|
20241122,131600,107750706400,25400,25350,25400,25300,7165
|
|
20241122,131500,107568817850,25350,25350,25400,25350,8145
|
|
20241122,131400,107362325050,25350,25400,25400,25350,2812
|
|
20241122,131300,107291020700,25350,25450,25450,25350,11270
|
|
20241122,131200,107004590500,25450,25450,25500,25400,6028
|
|
20241122,131100,106851017750,25450,25400,25450,25400,2893
|
|
20241122,131000,106777409250,25450,25450,25500,25400,4185
|
|
20241122,130900,106670891000,25500,25450,25500,25400,5660
|
|
20241122,130800,106526755750,25450,25400,25450,25350,6950
|
|
20241122,130700,106350135900,25400,25400,25450,25350,3583
|
|
20241122,130600,106259118700,25450,25300,25450,25250,22347
|
|
20241122,130500,105693112150,25350,25400,25400,25250,23493
|
|
20241122,130400,105098279950,25350,25450,25450,25350,9042
|
|
20241122,130300,104868913650,25450,25450,25450,25350,10341
|
|
20241122,130200,104606344950,25400,25450,25500,25400,12067
|
|
20241122,130100,104299589900,25450,25450,25500,25450,8300
|
|
20241122,130000,104088336150,25500,25500,25500,25450,4281
|
|
20241122,125900,103979357500,25500,25500,25500,25450,3566
|
|
20241122,125800,103888584350,25450,25450,25500,25400,23979
|
|
20241122,125700,103278799050,25450,25500,25550,25450,32263
|
|
20241122,125600,102457474150,25500,25600,25600,25500,24747
|
|
20241122,125500,101826073700,25600,25550,25600,25550,586
|
|
20241122,125400,101811093200,25550,25550,25600,25550,2855
|
|
20241122,125300,101738086150,25600,25550,25600,25550,1874
|
|
20241122,125200,101690182750,25600,25600,25650,25550,2880
|
|
20241122,125100,101616455150,25600,25650,25650,25550,9797
|
|
20241122,125000,101365693850,25650,25650,25700,25600,6231
|
|
20241122,124900,101205867100,25650,25600,25700,25600,3585
|
|
20241122,124800,101113914800,25650,25550,25650,25550,15065
|
|
20241122,124700,100728099400,25600,25600,25600,25550,1839
|
|
20241122,124600,100681057050,25600,25600,25600,25550,3861
|
|
20241122,124500,100582363700,25600,25550,25600,25550,1687
|
|
20241122,124400,100539221750,25600,25600,25600,25550,1157
|
|
20241122,124300,100509634200,25550,25550,25600,25550,1634
|
|
20241122,124200,100467852550,25600,25650,25650,25550,7228
|
|
20241122,124100,100282822050,25600,25650,25650,25600,1572
|
|
20241122,124000,100242570350,25650,25650,25650,25600,1792
|
|
20241122,123900,100196685850,25600,25650,25700,25600,4740
|
|
20241122,123800,100075088250,25650,25600,25700,25550,9967
|
|
20241122,123700,99819611500,25600,25600,25650,25600,6468
|
|
20241122,123600,99653981350,25600,25700,25700,25600,25761
|
|
20241122,123500,98993890050,25700,25700,25700,25650,6416
|
|
20241122,123400,98829297000,25650,25750,25750,25650,3693
|
|
20241122,123300,98734429600,25750,25750,25750,25700,4615
|
|
20241122,123200,98615764450,25750,25750,25750,25700,4188
|
|
20241122,123100,98508069750,25750,25800,25800,25700,12055
|
|
20241122,123000,98197684300,25750,25800,25800,25750,2068
|
|
20241122,122900,98144373300,25800,25850,25850,25750,5416
|
|
20241122,122800,98004641200,25850,25850,25850,25800,786
|
|
20241122,122700,97984329700,25850,25800,25850,25800,2601
|
|
20241122,122600,97917095800,25800,25800,25850,25800,732
|
|
20241122,122500,97898193200,25800,25900,25900,25800,5596
|
|
20241122,122400,97753676300,25900,25900,25900,25850,1040
|
|
20241122,122300,97726775350,25850,25850,25850,25800,4086
|
|
20241122,122200,97621156150,25850,25800,25850,25800,1249
|
|
20241122,122100,97588913600,25850,25850,25850,25800,1908
|
|
20241122,122000,97539595350,25850,25800,25850,25800,3739
|
|
20241122,121900,97442957700,25850,25850,25900,25800,3789
|
|
20241122,121800,97345024250,25900,25850,25900,25800,4755
|
|
20241122,121700,97222103200,25850,25850,25850,25800,674
|
|
20241122,121600,97204691550,25850,25800,25850,25800,1064
|
|
20241122,121500,97177205150,25800,25850,25850,25800,1064
|
|
20241122,121400,97149731000,25850,25800,25850,25750,4088
|
|
20241122,121300,97044252300,25800,25750,25800,25700,10415
|
|
20241122,121200,96775987450,25750,25700,25750,25700,1092
|
|
20241122,121100,96747876550,25750,25750,25750,25700,1115
|
|
20241122,121000,96719186050,25750,25750,25750,25700,1899
|
|
20241122,120900,96670357300,25700,25700,25750,25700,4659
|
|
20241122,120800,96550569000,25750,25800,25800,25700,7981
|
|
20241122,120700,96345006250,25800,25800,25800,25750,2639
|
|
20241122,120600,96276952600,25750,25750,25800,25700,5700
|
|
20241122,120500,96130166800,25750,25750,25750,25700,1101
|
|
20241122,120400,96101829700,25750,25700,25750,25700,4659
|
|
20241122,120300,95982061750,25700,25700,25750,25700,3596
|
|
20241122,120200,95889637550,25700,25700,25750,25700,1496
|
|
20241122,120100,95851179500,25700,25750,25750,25700,2382
|
|
20241122,120000,95789946950,25700,25750,25750,25700,2663
|
|
20241122,115900,95721485050,25700,25700,25750,25700,3410
|
|
20241122,115800,95633770850,25750,25700,25750,25700,2476
|
|
20241122,115700,95570115500,25700,25750,25750,25700,18071
|
|
20241122,115600,95105667700,25700,25700,25750,25700,3396
|
|
20241122,115500,95018368550,25700,25700,25750,25700,4013
|
|
20241122,115400,94915182350,25700,25700,25750,25700,1416
|
|
20241122,115300,94878746350,25700,25700,25750,25700,1987
|
|
20241122,115200,94827645050,25700,25700,25750,25700,3772
|
|
20241122,115100,94730668750,25700,25800,25800,25700,3221
|
|
20241122,115000,94647756450,25800,25800,25850,25750,1685
|
|
20241122,114900,94604303500,25800,25700,25850,25700,28708
|
|
20241122,114800,93864522200,25700,25800,25800,25700,19796
|
|
20241122,114700,93355385700,25800,25800,25800,25750,1238
|
|
20241122,114600,93323481500,25800,25750,25800,25750,2688
|
|
20241122,114500,93254222500,25750,25800,25800,25750,4535
|
|
20241122,114400,93137385650,25750,25750,25850,25750,2408
|
|
20241122,114300,93075292050,25750,25800,25850,25750,4543
|
|
20241122,114200,92958081300,25800,25800,25850,25750,7323
|
|
20241122,114100,92769131000,25800,25800,25850,25750,11389
|
|
20241122,114000,92475597500,25800,25800,25850,25800,5133
|
|
20241122,113900,92343139000,25800,25850,25850,25750,22902
|
|
20241122,113800,91753127550,25800,25850,25850,25800,14208
|
|
20241122,113700,91386073400,25850,25950,25950,25850,14448
|
|
20241122,113600,91011670450,25950,25950,26000,25950,3362
|
|
20241122,113500,90924358000,25950,25950,26000,25950,2434
|
|
20241122,113400,90861131000,25950,25950,26000,25950,10063
|
|
20241122,113300,90599534850,26000,25950,26000,25950,1341
|
|
20241122,113200,90564716400,25950,25900,25950,25900,5891
|
|
20241122,113100,90411902750,25900,25900,25900,25850,4817
|
|
20241122,113000,90287230950,25900,25850,25900,25800,3401
|
|
20241122,112900,90199323150,25850,25850,25900,25850,4181
|
|
20241122,112800,90091214450,25850,25800,25850,25800,3207
|
|
20241122,112700,90008393900,25850,25900,25950,25800,39393
|
|
20241122,112600,88991166550,25900,26000,26000,25900,4881
|
|
20241122,112500,88864526050,26000,25950,26000,25950,1008
|
|
20241122,112400,88838350350,26000,25950,26000,25900,2740
|
|
20241122,112300,88767272400,25950,25900,26000,25900,4907
|
|
20241122,112200,88639936500,25950,25950,26000,25850,6681
|
|
20241122,112100,88466829400,26000,26100,26100,25900,13167
|
|
20241122,112000,88124631200,26100,26100,26150,26100,4879
|
|
20241122,111900,87997147750,26100,26050,26200,26000,15415
|
|
20241122,111800,87594279100,26000,26150,26150,26000,6648
|
|
20241122,111700,87420949650,26100,26150,26150,26100,4333
|
|
20241122,111600,87307813900,26100,26100,26200,26100,5656
|
|
20241122,111500,87159866000,26150,26200,26200,26100,6565
|
|
20241122,111400,86988172150,26150,26200,26200,26150,3189
|
|
20241122,111300,86904716450,26200,26050,26200,26050,24992
|
|
20241122,111200,86251800600,26100,26100,26100,26050,2521
|
|
20241122,111100,86186096600,26100,26100,26100,26050,2135
|
|
20241122,111000,86130439450,26050,26050,26100,26050,3801
|
|
20241122,110900,86031364650,26050,26100,26100,26050,2975
|
|
20241122,110800,85953784650,26100,26100,26100,26000,5701
|
|
20241122,110700,85805253350,26100,26050,26150,26050,9794
|
|
20241122,110600,85549590500,26100,25950,26150,25950,14283
|
|
20241122,110500,85177549900,26000,25950,26000,25900,7200
|
|
20241122,110400,84990685450,25950,25850,25950,25850,3911
|
|
20241122,110300,84889355150,25900,25900,25900,25850,1845
|
|
20241122,110200,84841620800,25900,25800,25900,25800,13712
|
|
20241122,110100,84487183200,25850,25800,25850,25700,35072
|
|
20241122,110000,83583428050,25850,25850,25850,25800,17420
|
|
20241122,105900,83133941550,25800,25850,25900,25800,5154
|
|
20241122,105800,83000722150,25850,25850,25900,25850,3474
|
|
20241122,105700,82910893050,25850,25850,25900,25800,11851
|
|
20241122,105600,82604652950,25900,25850,25900,25800,10999
|
|
20241122,105500,82320362350,25900,25900,25900,25850,2946
|
|
20241122,105400,82244169650,25950,26000,26000,25800,21466
|
|
20241122,105300,81688143500,26000,26000,26050,25950,9363
|
|
20241122,105200,81444729400,26000,25950,26000,25950,5483
|
|
20241122,105100,81302269650,26000,25900,26050,25900,19774
|
|
20241122,105000,80788465050,25900,25800,25950,25800,24331
|
|
20241122,104900,80159103150,25850,25900,25950,25800,44188
|
|
20241122,104800,79016882250,25950,26000,26050,25900,18530
|
|
20241122,104700,78535702150,26050,26050,26100,26000,5659
|
|
20241122,104600,78388345900,26000,26000,26050,26000,4451
|
|
20241122,104500,78272573800,26000,26000,26050,26000,7074
|
|
20241122,104400,78088562350,26050,26100,26150,26000,14814
|
|
20241122,104300,77702599650,26100,25950,26150,25950,31000
|
|
20241122,104200,76896402450,25950,26150,26150,25950,28548
|
|
20241122,104100,76153035750,26150,26050,26150,26050,18325
|
|
20241122,104000,75674730750,26050,26150,26200,26050,19764
|
|
20241122,103900,75158382350,26150,26250,26250,26150,12224
|
|
20241122,103800,74838196650,26250,26250,26300,26200,8124
|
|
20241122,103700,74625054350,26250,26200,26250,26200,9575
|
|
20241122,103600,74373913700,26200,26350,26350,26200,35544
|
|
20241122,103500,73439492350,26350,26300,26350,26300,17696
|
|
20241122,103400,72973403900,26300,26300,26300,26250,36157
|
|
20241122,103300,72023167000,26250,26300,26300,26250,10983
|
|
20241122,103200,71734648350,26300,26250,26350,26200,48367
|
|
20241122,103100,70463794650,26250,26100,26350,26100,68714
|
|
20241122,103000,68659849500,26100,26050,26150,26050,17392
|
|
20241122,102900,68206333450,26100,26200,26200,26050,18406
|
|
20241122,102800,67725570600,26200,26150,26200,26150,12010
|
|
20241122,102700,67411421100,26200,26200,26200,26150,13594
|
|
20241122,102600,67055342150,26200,26150,26200,26100,9854
|
|
20241122,102500,66797623050,26150,26150,26150,26100,7339
|
|
20241122,102400,66605777200,26150,26100,26150,26100,10706
|
|
20241122,102300,66325964150,26100,26200,26200,26100,11093
|
|
20241122,102200,66035929750,26200,26100,26250,26050,50786
|
|
20241122,102100,64707525800,26100,26000,26100,25950,19303
|
|
20241122,102000,64204711000,26000,26050,26050,25900,41778
|
|
20241122,101900,63118904250,26050,26100,26100,26050,25824
|
|
20241122,101800,62445525900,26100,26100,26150,26100,19089
|
|
20241122,101700,61946796550,26100,26150,26150,26100,21439
|
|
20241122,101600,61386231200,26150,26100,26200,26100,34109
|
|
20241122,101500,60494836100,26100,26100,26150,26050,34625
|
|
20241122,101400,59590472950,26150,26100,26150,26050,23079
|
|
20241122,101300,58988274450,26100,26100,26150,26050,55178
|
|
20241122,101200,57548422000,26100,26000,26100,25950,34976
|
|
20241122,101100,56637432100,26000,25950,26050,25950,68461
|
|
20241122,101000,54857559650,25950,25800,25950,25800,44314
|
|
20241122,100900,53709896150,25800,25800,25850,25750,14021
|
|
20241122,100800,53348048350,25800,25800,25850,25800,4793
|
|
20241122,100700,53224274100,25800,25700,25850,25700,17859
|
|
20241122,100600,52763688450,25800,25800,25850,25750,21755
|
|
20241122,100500,52202887000,25850,25950,26000,25800,41096
|
|
20241122,100400,51138130200,25950,25950,26000,25900,28226
|
|
20241122,100300,50405633300,25950,25900,26000,25900,40383
|
|
20241122,100200,49357944900,25900,25900,25950,25850,27134
|
|
20241122,100100,48655348500,25900,25800,25900,25700,35800
|
|
20241122,100000,47731601400,25800,25850,25950,25800,81122
|
|
20241122,095900,45632073300,25850,25800,25900,25750,62394
|
|
20241122,095800,44019285600,25800,25800,25800,25750,27216
|
|
20241122,095700,43317329000,25750,25800,25800,25700,30759
|
|
20241122,095600,42524812950,25800,25750,25800,25700,24491
|
|
20241122,095500,41894124050,25750,25600,25750,25600,46412
|
|
20241122,095400,40702946150,25600,25550,25650,25550,13585
|
|
20241122,095300,40355080900,25600,25550,25600,25550,5559
|
|
20241122,095200,40212836000,25550,25550,25600,25500,12220
|
|
20241122,095100,39900640700,25550,25550,25550,25450,20700
|
|
20241122,095000,39372911550,25550,25650,25700,25500,50473
|
|
20241122,094900,38081785500,25700,25700,25700,25600,24820
|
|
20241122,094800,37444964400,25700,25650,25700,25600,40952
|
|
20241122,094700,36394539550,25600,25550,25650,25550,40269
|
|
20241122,094600,35363743350,25600,25500,25600,25500,32665
|
|
20241122,094500,34529277300,25550,25500,25550,25450,11040
|
|
20241122,094400,34247658400,25500,25500,25500,25450,12140
|
|
20241122,094300,33938286600,25500,25450,25500,25400,9195
|
|
20241122,094200,33704397850,25450,25250,25450,25250,15266
|
|
20241122,094100,33317687000,25300,25300,25350,25250,11367
|
|
20241122,094000,33029903600,25300,25350,25400,25300,10180
|
|
20241122,093900,32772134900,25350,25400,25400,25300,20443
|
|
20241122,093800,32253911450,25400,25400,25450,25350,8808
|
|
20241122,093700,32030175250,25400,25450,25500,25400,15303
|
|
20241122,093600,31640621900,25500,25500,25550,25450,19144
|
|
20241122,093500,31152456600,25500,25550,25550,25400,27182
|
|
20241122,093400,30459912150,25550,25550,25600,25450,31364
|
|
20241122,093300,29659281700,25500,25400,25550,25400,47482
|
|
20241122,093200,28448796400,25400,25400,25450,25300,53417
|
|
20241122,093100,27091373350,25400,25400,25450,25350,28787
|
|
20241122,093000,26360106250,25400,25250,25400,25250,67568
|
|
20241122,092900,24647365450,25250,25150,25300,25150,24166
|
|
20241122,092800,24037968950,25200,25200,25250,25100,14460
|
|
20241122,092700,23673924200,25250,25200,25250,25200,5828
|
|
20241122,092600,23526831900,25250,25250,25300,25200,16903
|
|
20241122,092500,23099879350,25250,25250,25300,25200,17669
|
|
20241122,092400,22653691000,25250,25250,25300,25200,34605
|
|
20241122,092300,21778988250,25250,25200,25250,25150,22997
|
|
20241122,092200,21199348450,25200,25000,25200,25000,30849
|
|
20241122,092100,20425258250,25000,25000,25050,24950,20469
|
|
20241122,092000,19913575000,25000,25000,25050,25000,12588
|
|
20241122,091900,19598858800,25000,24950,25050,24950,35057
|
|
20241122,091800,18723468050,24950,25000,25050,24950,43281
|
|
20241122,091700,17641521650,25000,25050,25100,25000,12746
|
|
20241122,091600,17322555500,25050,25100,25150,25000,29255
|
|
20241122,091500,16589452950,25100,25100,25100,25000,15562
|
|
20241122,091400,16199768450,25100,25050,25100,25000,25194
|
|
20241122,091300,15568971600,25050,25150,25150,25050,30661
|
|
20241122,091200,14800479050,25150,25150,25150,25050,18576
|
|
20241122,091100,14333983700,25150,25050,25300,25050,29648
|
|
20241122,091000,13588550900,25050,25100,25100,25050,10830
|
|
20241122,090900,13317169150,25050,25050,25300,25000,27465
|
|
20241122,090800,12627005200,25050,25150,25200,25050,25793
|
|
20241122,090700,11980096650,25200,25250,25300,25100,23773
|
|
20241122,090600,11380930550,25150,25150,25250,25050,31878
|
|
20241122,090500,10579599950,25150,25450,25450,25050,54318
|
|
20241122,090400,9208312950,25450,25400,25500,25300,44014
|
|
20241122,090300,8090215800,25400,25350,25500,25300,53577
|
|
20241122,090200,6728329000,25350,25500,25500,25200,48673
|
|
20241122,090100,5494836900,25500,25050,25550,25000,81203
|
|
20241122,090000,3439441450,25050,25250,25300,25000,134445
|