729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,210600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,210500,155888805450,26400,26400,26400,26400,0
|
|
20241125,210400,155888805450,26400,26400,26400,26400,0
|
|
20241125,210300,155888805450,26400,26400,26400,26400,0
|
|
20241125,210200,155888805450,26400,26400,26400,26400,0
|
|
20241125,210100,155888805450,26400,26400,26400,26400,0
|
|
20241125,210000,155888805450,26400,26400,26400,26400,0
|
|
20241125,205900,155888805450,26400,26400,26400,26400,0
|
|
20241125,205800,155888805450,26400,26400,26400,26400,0
|
|
20241125,205700,155888805450,26400,26400,26400,26400,0
|
|
20241125,205600,155888805450,26400,26400,26400,26400,0
|
|
20241125,205500,155888805450,26400,26400,26400,26400,0
|
|
20241125,205400,155888805450,26400,26400,26400,26400,0
|
|
20241125,205300,155888805450,26400,26400,26400,26400,0
|
|
20241125,205200,155888805450,26400,26400,26400,26400,0
|
|
20241125,205100,155888805450,26400,26400,26400,26400,0
|
|
20241125,205000,155888805450,26400,26400,26400,26400,0
|
|
20241125,204900,155888805450,26400,26400,26400,26400,0
|
|
20241125,204800,155888805450,26400,26400,26400,26400,0
|
|
20241125,204700,155888805450,26400,26400,26400,26400,0
|
|
20241125,204600,155888805450,26400,26400,26400,26400,0
|
|
20241125,204500,155888805450,26400,26400,26400,26400,0
|
|
20241125,204400,155888805450,26400,26400,26400,26400,0
|
|
20241125,204300,155888805450,26400,26400,26400,26400,0
|
|
20241125,204200,155888805450,26400,26400,26400,26400,0
|
|
20241125,204100,155888805450,26400,26400,26400,26400,0
|
|
20241125,204000,155888805450,26400,26400,26400,26400,0
|
|
20241125,203900,155888805450,26400,26400,26400,26400,0
|
|
20241125,203800,155888805450,26400,26400,26400,26400,0
|
|
20241125,203700,155888805450,26400,26400,26400,26400,0
|
|
20241125,203600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,203500,155888805450,26400,26400,26400,26400,0
|
|
20241125,203400,155888805450,26400,26400,26400,26400,0
|
|
20241125,203300,155888805450,26400,26400,26400,26400,0
|
|
20241125,203200,155888805450,26400,26400,26400,26400,0
|
|
20241125,203100,155888805450,26400,26400,26400,26400,0
|
|
20241125,203000,155888805450,26400,26400,26400,26400,0
|
|
20241125,202900,155888805450,26400,26400,26400,26400,0
|
|
20241125,202800,155888805450,26400,26400,26400,26400,0
|
|
20241125,202700,155888805450,26400,26400,26400,26400,0
|
|
20241125,202600,155888805450,26400,26400,26400,26400,0
|
|
20241125,202500,155888805450,26400,26400,26400,26400,0
|
|
20241125,202400,155888805450,26400,26400,26400,26400,0
|
|
20241125,202300,155888805450,26400,26400,26400,26400,0
|
|
20241125,202200,155888805450,26400,26400,26400,26400,0
|
|
20241125,202100,155888805450,26400,26400,26400,26400,0
|
|
20241125,202000,155888805450,26400,26400,26400,26400,0
|
|
20241125,201900,155888805450,26400,26400,26400,26400,0
|
|
20241125,201800,155888805450,26400,26400,26400,26400,0
|
|
20241125,201700,155888805450,26400,26400,26400,26400,0
|
|
20241125,201600,155888805450,26400,26400,26400,26400,0
|
|
20241125,201500,155888805450,26400,26400,26400,26400,0
|
|
20241125,201400,155888805450,26400,26400,26400,26400,0
|
|
20241125,201300,155888805450,26400,26400,26400,26400,0
|
|
20241125,201200,155888805450,26400,26400,26400,26400,0
|
|
20241125,201100,155888805450,26400,26400,26400,26400,0
|
|
20241125,201000,155888805450,26400,26400,26400,26400,0
|
|
20241125,200900,155888805450,26400,26400,26400,26400,0
|
|
20241125,200800,155888805450,26400,26400,26400,26400,0
|
|
20241125,200700,155888805450,26400,26400,26400,26400,0
|
|
20241125,200600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,200500,155888805450,26400,26400,26400,26400,0
|
|
20241125,200400,155888805450,26400,26400,26400,26400,0
|
|
20241125,200300,155888805450,26400,26400,26400,26400,0
|
|
20241125,200200,155888805450,26400,26400,26400,26400,0
|
|
20241125,200100,155888805450,26400,26400,26400,26400,0
|
|
20241125,200000,155888805450,26400,26400,26400,26400,0
|
|
20241125,195900,155888805450,26400,26400,26400,26400,0
|
|
20241125,195800,155888805450,26400,26400,26400,26400,0
|
|
20241125,195700,155888805450,26400,26400,26400,26400,0
|
|
20241125,195600,155888805450,26400,26400,26400,26400,0
|
|
20241125,195500,155888805450,26400,26400,26400,26400,0
|
|
20241125,195400,155888805450,26400,26400,26400,26400,0
|
|
20241125,195300,155888805450,26400,26400,26400,26400,0
|
|
20241125,195200,155888805450,26400,26400,26400,26400,0
|
|
20241125,195100,155888805450,26400,26400,26400,26400,0
|
|
20241125,195000,155888805450,26400,26400,26400,26400,0
|
|
20241125,194900,155888805450,26400,26400,26400,26400,0
|
|
20241125,194800,155888805450,26400,26400,26400,26400,0
|
|
20241125,194700,155888805450,26400,26400,26400,26400,0
|
|
20241125,194600,155888805450,26400,26400,26400,26400,0
|
|
20241125,194500,155888805450,26400,26400,26400,26400,0
|
|
20241125,194400,155888805450,26400,26400,26400,26400,0
|
|
20241125,194300,155888805450,26400,26400,26400,26400,0
|
|
20241125,194200,155888805450,26400,26400,26400,26400,0
|
|
20241125,194100,155888805450,26400,26400,26400,26400,0
|
|
20241125,194000,155888805450,26400,26400,26400,26400,0
|
|
20241125,193900,155888805450,26400,26400,26400,26400,0
|
|
20241125,193800,155888805450,26400,26400,26400,26400,0
|
|
20241125,193700,155888805450,26400,26400,26400,26400,0
|
|
20241125,193600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,193500,155888805450,26400,26400,26400,26400,0
|
|
20241125,193400,155888805450,26400,26400,26400,26400,0
|
|
20241125,193300,155888805450,26400,26400,26400,26400,0
|
|
20241125,193200,155888805450,26400,26400,26400,26400,0
|
|
20241125,193100,155888805450,26400,26400,26400,26400,0
|
|
20241125,193000,155888805450,26400,26400,26400,26400,0
|
|
20241125,192900,155888805450,26400,26400,26400,26400,0
|
|
20241125,192800,155888805450,26400,26400,26400,26400,0
|
|
20241125,192700,155888805450,26400,26400,26400,26400,0
|
|
20241125,192600,155888805450,26400,26400,26400,26400,0
|
|
20241125,192500,155888805450,26400,26400,26400,26400,0
|
|
20241125,192400,155888805450,26400,26400,26400,26400,0
|
|
20241125,192300,155888805450,26400,26400,26400,26400,0
|
|
20241125,192200,155888805450,26400,26400,26400,26400,0
|
|
20241125,192100,155888805450,26400,26400,26400,26400,0
|
|
20241125,192000,155888805450,26400,26400,26400,26400,0
|
|
20241125,191900,155888805450,26400,26400,26400,26400,0
|
|
20241125,191800,155888805450,26400,26400,26400,26400,0
|
|
20241125,191700,155888805450,26400,26400,26400,26400,0
|
|
20241125,191600,155888805450,26400,26400,26400,26400,0
|
|
20241125,191500,155888805450,26400,26400,26400,26400,0
|
|
20241125,191400,155888805450,26400,26400,26400,26400,0
|
|
20241125,191300,155888805450,26400,26400,26400,26400,0
|
|
20241125,191200,155888805450,26400,26400,26400,26400,0
|
|
20241125,191100,155888805450,26400,26400,26400,26400,0
|
|
20241125,191000,155888805450,26400,26400,26400,26400,0
|
|
20241125,190900,155888805450,26400,26400,26400,26400,0
|
|
20241125,190800,155888805450,26400,26400,26400,26400,0
|
|
20241125,190700,155888805450,26400,26400,26400,26400,0
|
|
20241125,190600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,190500,155888805450,26400,26400,26400,26400,0
|
|
20241125,190400,155888805450,26400,26400,26400,26400,0
|
|
20241125,190300,155888805450,26400,26400,26400,26400,0
|
|
20241125,190200,155888805450,26400,26400,26400,26400,0
|
|
20241125,190100,155888805450,26400,26400,26400,26400,0
|
|
20241125,190000,155888805450,26400,26400,26400,26400,0
|
|
20241125,185900,155888805450,26400,26400,26400,26400,0
|
|
20241125,185800,155888805450,26400,26400,26400,26400,0
|
|
20241125,185700,155888805450,26400,26400,26400,26400,0
|
|
20241125,185600,155888805450,26400,26400,26400,26400,0
|
|
20241125,185500,155888805450,26400,26400,26400,26400,0
|
|
20241125,185400,155888805450,26400,26400,26400,26400,0
|
|
20241125,185300,155888805450,26400,26400,26400,26400,0
|
|
20241125,185200,155888805450,26400,26400,26400,26400,0
|
|
20241125,185100,155888805450,26400,26400,26400,26400,0
|
|
20241125,185000,155888805450,26400,26400,26400,26400,0
|
|
20241125,184900,155888805450,26400,26400,26400,26400,0
|
|
20241125,184800,155888805450,26400,26400,26400,26400,0
|
|
20241125,184700,155888805450,26400,26400,26400,26400,0
|
|
20241125,184600,155888805450,26400,26400,26400,26400,0
|
|
20241125,184500,155888805450,26400,26400,26400,26400,0
|
|
20241125,184400,155888805450,26400,26400,26400,26400,0
|
|
20241125,184300,155888805450,26400,26400,26400,26400,0
|
|
20241125,184200,155888805450,26400,26400,26400,26400,0
|
|
20241125,184100,155888805450,26400,26400,26400,26400,0
|
|
20241125,184000,155888805450,26400,26400,26400,26400,0
|
|
20241125,183900,155888805450,26400,26400,26400,26400,0
|
|
20241125,183800,155888805450,26400,26400,26400,26400,0
|
|
20241125,183700,155888805450,26400,26400,26400,26400,0
|
|
20241125,183600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,183500,155888805450,26400,26400,26400,26400,0
|
|
20241125,183400,155888805450,26400,26400,26400,26400,0
|
|
20241125,183300,155888805450,26400,26400,26400,26400,0
|
|
20241125,183200,155888805450,26400,26400,26400,26400,0
|
|
20241125,183100,155888805450,26400,26400,26400,26400,0
|
|
20241125,183000,155888805450,26400,26400,26400,26400,0
|
|
20241125,182900,155888805450,26400,26400,26400,26400,0
|
|
20241125,182800,155888805450,26400,26400,26400,26400,0
|
|
20241125,182700,155888805450,26400,26400,26400,26400,0
|
|
20241125,182600,155888805450,26400,26400,26400,26400,0
|
|
20241125,182500,155888805450,26400,26400,26400,26400,0
|
|
20241125,182400,155888805450,26400,26400,26400,26400,0
|
|
20241125,182300,155888805450,26400,26400,26400,26400,0
|
|
20241125,182200,155888805450,26400,26400,26400,26400,0
|
|
20241125,182100,155888805450,26400,26400,26400,26400,0
|
|
20241125,182000,155888805450,26400,26400,26400,26400,0
|
|
20241125,181900,155888805450,26400,26400,26400,26400,0
|
|
20241125,181800,155888805450,26400,26400,26400,26400,0
|
|
20241125,181700,155888805450,26400,26400,26400,26400,0
|
|
20241125,181600,155888805450,26400,26400,26400,26400,0
|
|
20241125,181500,155888805450,26400,26400,26400,26400,0
|
|
20241125,181400,155888805450,26400,26400,26400,26400,0
|
|
20241125,181300,155888805450,26400,26400,26400,26400,0
|
|
20241125,181200,155888805450,26400,26400,26400,26400,0
|
|
20241125,181100,155888805450,26400,26400,26400,26400,0
|
|
20241125,181000,155888805450,26400,26400,26400,26400,0
|
|
20241125,180900,155888805450,26400,26400,26400,26400,0
|
|
20241125,180800,155888805450,26400,26400,26400,26400,0
|
|
20241125,180700,155888805450,26400,26400,26400,26400,0
|
|
20241125,180600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,180500,155888805450,26400,26400,26400,26400,0
|
|
20241125,180400,155888805450,26400,26400,26400,26400,0
|
|
20241125,180300,155888805450,26400,26400,26400,26400,0
|
|
20241125,180200,155888805450,26400,26400,26400,26400,0
|
|
20241125,180100,155888805450,26400,26400,26400,26400,0
|
|
20241125,180000,155888805450,26400,26400,26400,26400,0
|
|
20241125,175900,155888805450,26400,26400,26400,26400,0
|
|
20241125,175800,155888805450,26400,26400,26400,26400,0
|
|
20241125,175700,155888805450,26400,26400,26400,26400,0
|
|
20241125,175600,155888805450,26400,26400,26400,26400,0
|
|
20241125,175500,155888805450,26400,26400,26400,26400,0
|
|
20241125,175400,155888805450,26400,26400,26400,26400,0
|
|
20241125,175300,155888805450,26400,26400,26400,26400,0
|
|
20241125,175200,155888805450,26400,26400,26400,26400,0
|
|
20241125,175100,155888805450,26400,26400,26400,26400,0
|
|
20241125,175000,155888805450,26400,26400,26400,26400,0
|
|
20241125,174900,155888805450,26400,26400,26400,26400,0
|
|
20241125,174800,155888805450,26400,26400,26400,26400,0
|
|
20241125,174700,155888805450,26400,26400,26400,26400,0
|
|
20241125,174600,155888805450,26400,26400,26400,26400,0
|
|
20241125,174500,155888805450,26400,26400,26400,26400,0
|
|
20241125,174400,155888805450,26400,26400,26400,26400,0
|
|
20241125,174300,155888805450,26400,26400,26400,26400,0
|
|
20241125,174200,155888805450,26400,26400,26400,26400,0
|
|
20241125,174100,155888805450,26400,26400,26400,26400,0
|
|
20241125,174000,155888805450,26400,26400,26400,26400,0
|
|
20241125,173900,155888805450,26400,26400,26400,26400,0
|
|
20241125,173800,155888805450,26400,26400,26400,26400,0
|
|
20241125,173700,155888805450,26400,26400,26400,26400,0
|
|
20241125,173600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,173500,155888805450,26400,26400,26400,26400,0
|
|
20241125,173400,155888805450,26400,26400,26400,26400,0
|
|
20241125,173300,155888805450,26400,26400,26400,26400,0
|
|
20241125,173200,155888805450,26400,26400,26400,26400,0
|
|
20241125,173100,155888805450,26400,26400,26400,26400,0
|
|
20241125,173000,155888805450,26400,26400,26400,26400,0
|
|
20241125,172900,155888805450,26400,26400,26400,26400,0
|
|
20241125,172800,155888805450,26400,26400,26400,26400,0
|
|
20241125,172700,155888805450,26400,26400,26400,26400,0
|
|
20241125,172600,155888805450,26400,26400,26400,26400,0
|
|
20241125,172500,155888805450,26400,26400,26400,26400,0
|
|
20241125,172400,155888805450,26400,26400,26400,26400,0
|
|
20241125,172300,155888805450,26400,26400,26400,26400,0
|
|
20241125,172200,155888805450,26400,26400,26400,26400,0
|
|
20241125,172100,155888805450,26400,26400,26400,26400,0
|
|
20241125,172000,155888805450,26400,26400,26400,26400,0
|
|
20241125,171900,155888805450,26400,26400,26400,26400,0
|
|
20241125,171800,155888805450,26400,26400,26400,26400,0
|
|
20241125,171700,155888805450,26400,26400,26400,26400,0
|
|
20241125,171600,155888805450,26400,26400,26400,26400,0
|
|
20241125,171500,155888805450,26400,26400,26400,26400,0
|
|
20241125,171400,155888805450,26400,26400,26400,26400,0
|
|
20241125,171300,155888805450,26400,26400,26400,26400,0
|
|
20241125,171200,155888805450,26400,26400,26400,26400,0
|
|
20241125,171100,155888805450,26400,26400,26400,26400,0
|
|
20241125,171000,155888805450,26400,26400,26400,26400,0
|
|
20241125,170900,155888805450,26400,26400,26400,26400,0
|
|
20241125,170800,155888805450,26400,26400,26400,26400,0
|
|
20241125,170700,155888805450,26400,26400,26400,26400,0
|
|
20241125,170600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,170500,155888805450,26400,26400,26400,26400,0
|
|
20241125,170400,155888805450,26400,26400,26400,26400,0
|
|
20241125,170300,155888805450,26400,26400,26400,26400,0
|
|
20241125,170200,155888805450,26400,26400,26400,26400,0
|
|
20241125,170100,155888805450,26400,26400,26400,26400,0
|
|
20241125,170000,155888805450,26400,26400,26400,26400,0
|
|
20241125,165900,155888805450,26400,26400,26400,26400,0
|
|
20241125,165800,155888805450,26400,26400,26400,26400,0
|
|
20241125,165700,155888805450,26400,26400,26400,26400,0
|
|
20241125,165600,155888805450,26400,26400,26400,26400,0
|
|
20241125,165500,155888805450,26400,26400,26400,26400,0
|
|
20241125,165400,155888805450,26400,26400,26400,26400,0
|
|
20241125,165300,155888805450,26400,26400,26400,26400,0
|
|
20241125,165200,155888805450,26400,26400,26400,26400,0
|
|
20241125,165100,155888805450,26400,26400,26400,26400,0
|
|
20241125,165000,155888805450,26400,26400,26400,26400,0
|
|
20241125,164900,155888805450,26400,26400,26400,26400,0
|
|
20241125,164800,155888805450,26400,26400,26400,26400,0
|
|
20241125,164700,155888805450,26400,26400,26400,26400,0
|
|
20241125,164600,155888805450,26400,26400,26400,26400,0
|
|
20241125,164500,155888805450,26400,26400,26400,26400,0
|
|
20241125,164400,155888805450,26400,26400,26400,26400,0
|
|
20241125,164300,155888805450,26400,26400,26400,26400,0
|
|
20241125,164200,155888805450,26400,26400,26400,26400,0
|
|
20241125,164100,155888805450,26400,26400,26400,26400,0
|
|
20241125,164000,155888805450,26400,26400,26400,26400,0
|
|
20241125,163900,155888805450,26400,26400,26400,26400,0
|
|
20241125,163800,155888805450,26400,26400,26400,26400,0
|
|
20241125,163700,155888805450,26400,26400,26400,26400,0
|
|
20241125,163600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,163500,155888805450,26400,26400,26400,26400,0
|
|
20241125,163400,155888805450,26400,26400,26400,26400,0
|
|
20241125,163300,155888805450,26400,26400,26400,26400,0
|
|
20241125,163200,155888805450,26400,26400,26400,26400,0
|
|
20241125,163100,155888805450,26400,26400,26400,26400,0
|
|
20241125,163000,155888805450,26400,26400,26400,26400,0
|
|
20241125,162900,155888805450,26400,26400,26400,26400,0
|
|
20241125,162800,155888805450,26400,26400,26400,26400,0
|
|
20241125,162700,155888805450,26400,26400,26400,26400,0
|
|
20241125,162600,155888805450,26400,26400,26400,26400,0
|
|
20241125,162500,155888805450,26400,26400,26400,26400,0
|
|
20241125,162400,155888805450,26400,26400,26400,26400,0
|
|
20241125,162300,155888805450,26400,26400,26400,26400,0
|
|
20241125,162200,155888805450,26400,26400,26400,26400,0
|
|
20241125,162100,155888805450,26400,26400,26400,26400,0
|
|
20241125,162000,155888805450,26400,26400,26400,26400,0
|
|
20241125,161900,155888805450,26400,26400,26400,26400,0
|
|
20241125,161800,155888805450,26400,26400,26400,26400,0
|
|
20241125,161700,155888805450,26400,26400,26400,26400,0
|
|
20241125,161600,155888805450,26400,26400,26400,26400,0
|
|
20241125,161500,155888805450,26400,26400,26400,26400,0
|
|
20241125,161400,155888805450,26400,26400,26400,26400,0
|
|
20241125,161300,155888805450,26400,26400,26400,26400,0
|
|
20241125,161200,155888805450,26400,26400,26400,26400,0
|
|
20241125,161100,155888805450,26400,26400,26400,26400,0
|
|
20241125,161000,155888805450,26400,26400,26400,26400,0
|
|
20241125,160900,155888805450,26400,26400,26400,26400,0
|
|
20241125,160800,155888805450,26400,26400,26400,26400,0
|
|
20241125,160700,155888805450,26400,26400,26400,26400,0
|
|
20241125,160600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,160500,155888805450,26400,26400,26400,26400,0
|
|
20241125,160400,155888805450,26400,26400,26400,26400,0
|
|
20241125,160300,155888805450,26400,26400,26400,26400,0
|
|
20241125,160200,155888805450,26400,26400,26400,26400,0
|
|
20241125,160100,155888805450,26400,26400,26400,26400,0
|
|
20241125,160000,155888805450,26400,26400,26400,26400,0
|
|
20241125,155900,155888805450,26400,26400,26400,26400,0
|
|
20241125,155800,155888805450,26400,26400,26400,26400,0
|
|
20241125,155700,155888805450,26400,26400,26400,26400,0
|
|
20241125,155600,155888805450,26400,26400,26400,26400,0
|
|
20241125,155500,155888805450,26400,26400,26400,26400,0
|
|
20241125,155400,155888805450,26400,26400,26400,26400,0
|
|
20241125,155300,155888805450,26400,26400,26400,26400,0
|
|
20241125,155200,155888805450,26400,26400,26400,26400,0
|
|
20241125,155100,155888805450,26400,26400,26400,26400,0
|
|
20241125,155000,155888805450,26400,26400,26400,26400,0
|
|
20241125,154900,155888805450,26400,26400,26400,26400,0
|
|
20241125,154800,155888805450,26400,26400,26400,26400,0
|
|
20241125,154700,155888805450,26400,26400,26400,26400,0
|
|
20241125,154600,155888805450,26400,26400,26400,26400,0
|
|
20241125,154500,155888805450,26400,26400,26400,26400,0
|
|
20241125,154400,155888805450,26400,26400,26400,26400,0
|
|
20241125,154300,155888805450,26400,26400,26400,26400,0
|
|
20241125,154200,155888805450,26400,26400,26400,26400,0
|
|
20241125,154100,155888805450,26400,26400,26400,26400,0
|
|
20241125,154000,155888805450,26400,26400,26400,26400,0
|
|
20241125,153900,155888805450,26400,26400,26400,26400,0
|
|
20241125,153800,155888805450,26400,26400,26400,26400,0
|
|
20241125,153700,155888805450,26400,26400,26400,26400,0
|
|
20241125,153600,155888805450,26400,26400,26400,26400,233414
|
|
20241125,153500,155888805450,26400,26400,26400,26400,0
|
|
20241125,153400,155888805450,26400,26400,26400,26400,0
|
|
20241125,153300,155888805450,26400,26400,26400,26400,0
|
|
20241125,153200,155888805450,26400,26400,26400,26400,0
|
|
20241125,153100,155888805450,26400,26400,26400,26400,0
|
|
20241125,153000,155888805450,26400,26400,26400,26400,233414
|
|
20241125,152900,149726675850,26350,26350,26350,26350,0
|
|
20241125,152800,149726675850,26350,26350,26350,26350,0
|
|
20241125,152700,149726675850,26350,26350,26350,26350,0
|
|
20241125,152600,149726675850,26350,26350,26350,26350,0
|
|
20241125,152500,149726675850,26350,26350,26350,26350,0
|
|
20241125,152400,149726675850,26350,26350,26350,26350,0
|
|
20241125,152300,149726675850,26350,26350,26350,26350,0
|
|
20241125,152200,149726675850,26350,26350,26350,26350,0
|
|
20241125,152100,149726675850,26350,26350,26350,26350,0
|
|
20241125,152000,149726675850,26350,26350,26350,26350,0
|
|
20241125,151900,149726675850,26350,26350,26400,26300,20439
|
|
20241125,151800,149187910350,26350,26350,26400,26300,12621
|
|
20241125,151700,148855383550,26350,26400,26450,26350,27173
|
|
20241125,151600,148138390100,26400,26450,26500,26350,20479
|
|
20241125,151500,147597005350,26450,26450,26500,26400,20958
|
|
20241125,151400,147042800200,26500,26450,26500,26350,42108
|
|
20241125,151300,145929368300,26400,26350,26450,26350,42758
|
|
20241125,151200,144800631150,26350,26300,26400,26300,27210
|
|
20241125,151100,144083188400,26350,26350,26350,26300,29435
|
|
20241125,151000,143308029700,26300,26350,26350,26250,23051
|
|
20241125,150900,142701122250,26350,26300,26350,26250,48310
|
|
20241125,150800,141430707000,26350,26350,26350,26300,33540
|
|
20241125,150700,140547104750,26300,26350,26350,26250,25998
|
|
20241125,150600,139862993550,26350,26250,26350,26250,30868
|
|
20241125,150500,139050716850,26250,26250,26300,26250,28002
|
|
20241125,150400,138314908350,26300,26250,26300,26200,26833
|
|
20241125,150300,137610313450,26250,26250,26250,26150,34341
|
|
20241125,150200,136709436500,26200,26150,26250,26100,23806
|
|
20241125,150100,136085549850,26150,26300,26350,26100,30642
|
|
20241125,150000,135280894300,26350,26250,26350,26250,35848
|
|
20241125,145900,134338152450,26250,26200,26300,26200,49706
|
|
20241125,145800,133032242950,26150,26200,26250,26100,61727
|
|
20241125,145700,131414243300,26150,26100,26250,26100,42140
|
|
20241125,145600,130311193200,26100,26050,26150,26000,46612
|
|
20241125,145500,129094848900,26050,25900,26050,25900,29670
|
|
20241125,145400,128323253300,25900,25850,25950,25800,6723
|
|
20241125,145300,128149319050,25800,25850,25900,25800,9953
|
|
20241125,145200,127891937900,25850,25900,25900,25850,7849
|
|
20241125,145100,127688736600,25850,25850,25900,25800,15853
|
|
20241125,145000,127278991900,25850,26050,26050,25800,31667
|
|
20241125,144900,126457975050,26050,26050,26100,26000,19054
|
|
20241125,144800,125961053550,26050,26100,26100,26050,12943
|
|
20241125,144700,125623419600,26050,26050,26150,26000,18861
|
|
20241125,144600,125131442050,26000,26000,26100,26000,13568
|
|
20241125,144500,124777722100,26000,26100,26100,26000,23518
|
|
20241125,144400,124164960600,26050,26100,26200,26050,60953
|
|
20241125,144300,122572058950,26100,26050,26150,26050,14993
|
|
20241125,144200,122180666700,26100,26050,26150,26000,44007
|
|
20241125,144100,121032648000,26050,26050,26100,25950,23152
|
|
20241125,144000,120429699500,26000,26000,26050,26000,18678
|
|
20241125,143900,119943396200,26000,26000,26050,25950,19665
|
|
20241125,143800,119431601850,25950,26000,26050,25950,22189
|
|
20241125,143700,118854319850,26000,26050,26050,25950,24225
|
|
20241125,143600,118224372200,26050,25950,26050,25900,41136
|
|
20241125,143500,117154829200,25950,25900,26000,25900,20614
|
|
20241125,143400,116620156800,25900,26000,26050,25850,31103
|
|
20241125,143300,115811721000,25950,25950,26100,25900,75397
|
|
20241125,143200,113850434550,25900,25750,25950,25700,56062
|
|
20241125,143100,112402967400,25700,25600,25750,25600,17336
|
|
20241125,143000,111957484300,25600,25550,25650,25500,10888
|
|
20241125,142900,111678725200,25550,25650,25650,25500,20261
|
|
20241125,142800,111159692450,25650,25700,25750,25650,14081
|
|
20241125,142700,110797937200,25700,25700,25700,25650,23283
|
|
20241125,142600,110200033000,25650,25650,25700,25550,18830
|
|
20241125,142500,109717228150,25650,25550,25700,25550,53219
|
|
20241125,142400,108353987600,25550,25550,25600,25550,10739
|
|
20241125,142300,108079261600,25550,25500,25550,25450,23893
|
|
20241125,142200,107469226400,25500,25450,25500,25450,13906
|
|
20241125,142100,107114753850,25450,25500,25500,25400,9549
|
|
20241125,142000,106871472450,25500,25450,25500,25400,16773
|
|
20241125,141900,106444080650,25500,25500,25500,25400,12832
|
|
20241125,141800,106117105600,25500,25450,25500,25400,7956
|
|
20241125,141700,105914378900,25450,25450,25500,25450,8414
|
|
20241125,141600,105699903600,25450,25450,25500,25350,15229
|
|
20241125,141500,105312808700,25450,25400,25500,25350,20631
|
|
20241125,141400,104788366900,25450,25450,25500,25400,14108
|
|
20241125,141300,104429197300,25450,25400,25500,25400,27202
|
|
20241125,141200,103736931050,25450,25350,25450,25350,24270
|
|
20241125,141100,103120123400,25350,25350,25400,25350,8831
|
|
20241125,141000,102895914500,25350,25400,25400,25350,15549
|
|
20241125,140900,102501089600,25350,25350,25450,25350,10600
|
|
20241125,140800,102231837050,25350,25400,25400,25350,12248
|
|
20241125,140700,101920859950,25400,25350,25450,25350,16231
|
|
20241125,140600,101508646300,25350,25350,25400,25300,9385
|
|
20241125,140500,101270600650,25350,25350,25400,25300,9228
|
|
20241125,140400,101036610950,25350,25350,25350,25300,9951
|
|
20241125,140300,100784458200,25300,25250,25350,25250,8189
|
|
20241125,140200,100577245700,25250,25350,25350,25250,8501
|
|
20241125,140100,100362081550,25300,25300,25350,25250,9906
|
|
20241125,140000,100111378150,25300,25350,25350,25250,9938
|
|
20241125,135900,99859699250,25300,25300,25350,25300,9366
|
|
20241125,135800,99622484900,25350,25300,25350,25250,11171
|
|
20241125,135700,99339416800,25300,25250,25300,25150,10270
|
|
20241125,135600,99080167100,25200,25200,25250,25150,15335
|
|
20241125,135500,98693864750,25200,25250,25250,25200,13712
|
|
20241125,135400,98347843300,25250,25350,25350,25250,9158
|
|
20241125,135300,98115983400,25350,25350,25400,25300,10539
|
|
20241125,135200,97848844350,25350,25350,25400,25350,11074
|
|
20241125,135100,97568101200,25300,25250,25400,25200,24086
|
|
20241125,135000,96958417550,25200,25300,25300,25200,17617
|
|
20241125,134900,96513639650,25250,25250,25300,25250,5514
|
|
20241125,134800,96374366950,25250,25250,25300,25250,3245
|
|
20241125,134700,96292396150,25250,25250,25300,25250,5023
|
|
20241125,134600,96165470350,25250,25350,25400,25250,23497
|
|
20241125,134500,95570860900,25400,25350,25400,25300,12739
|
|
20241125,134400,95247949300,25350,25250,25400,25250,33720
|
|
20241125,134300,94394373200,25250,25150,25300,25150,28560
|
|
20241125,134200,93673847200,25200,25150,25250,25150,11123
|
|
20241125,134100,93393596650,25200,25150,25250,25150,22244
|
|
20241125,134000,92833433400,25150,25100,25200,25100,6593
|
|
20241125,133900,92667548950,25150,25150,25200,25100,6355
|
|
20241125,133800,92507726100,25150,25200,25200,25100,34397
|
|
20241125,133700,91642312000,25200,25200,25200,25150,17264
|
|
20241125,133600,91207369050,25200,25100,25200,25100,17075
|
|
20241125,133500,90777942950,25100,25050,25150,25050,10544
|
|
20241125,133400,90513386800,25050,25000,25100,25000,16941
|
|
20241125,133300,90088631900,25000,24950,25050,24900,8177
|
|
20241125,133200,89884251000,24950,24950,25000,24900,30876
|
|
20241125,133100,89113654950,24950,24850,25000,24850,18396
|
|
20241125,133000,88655062850,24900,24850,24950,24800,17370
|
|
20241125,132900,88222987900,24800,24700,24850,24650,43183
|
|
20241125,132800,87155194900,24700,24850,24850,24700,21881
|
|
20241125,132700,86613525700,24850,24850,24850,24800,7668
|
|
20241125,132600,86423239000,24850,24750,24850,24750,30956
|
|
20241125,132500,85656572800,24750,24750,24850,24700,52806
|
|
20241125,132400,84349857900,24750,24800,24800,24650,46776
|
|
20241125,132300,83193661650,24800,24800,24850,24750,13412
|
|
20241125,132200,82861024150,24850,24850,24900,24800,15369
|
|
20241125,132100,82479177350,24850,24900,24900,24800,9696
|
|
20241125,132000,82238211150,24900,24750,24900,24750,11564
|
|
20241125,131900,81951059500,24750,24800,24850,24750,24360
|
|
20241125,131800,81347316300,24850,24850,24900,24800,26829
|
|
20241125,131700,80681191200,24900,24900,24950,24850,13779
|
|
20241125,131600,80338187150,24900,24950,25000,24850,25878
|
|
20241125,131500,79693034900,25000,25050,25050,24950,8181
|
|
20241125,131400,79488725050,25050,24950,25050,24950,4580
|
|
20241125,131300,79374226950,25000,24900,25050,24900,17712
|
|
20241125,131200,78931903700,24950,24850,24950,24750,29407
|
|
20241125,131100,78201393950,24850,24900,24900,24800,56536
|
|
20241125,131000,76796557650,24950,25000,25000,24900,21914
|
|
20241125,130900,76250367950,24950,25000,25000,24950,7935
|
|
20241125,130800,76052327150,24950,25000,25000,24950,23881
|
|
20241125,130700,75455775550,25000,25000,25050,24950,12576
|
|
20241125,130600,75141373000,25000,25050,25100,24950,28637
|
|
20241125,130500,74424789450,25100,25000,25100,25000,15522
|
|
20241125,130400,74035990750,25000,25000,25050,25000,38807
|
|
20241125,130300,73065791800,25000,25000,25050,25000,29920
|
|
20241125,130200,72317524650,25000,25050,25100,25000,10944
|
|
20241125,130100,72043512200,25050,25100,25100,25050,7169
|
|
20241125,130000,71863925600,25100,25050,25100,25000,16540
|
|
20241125,125900,71449597300,25050,25100,25100,25000,56332
|
|
20241125,125800,70038718100,25050,25100,25150,25050,35565
|
|
20241125,125700,69146391650,25100,25150,25200,25100,29447
|
|
20241125,125600,68406382950,25150,25200,25200,25150,7960
|
|
20241125,125500,68206165550,25200,25200,25200,25150,5186
|
|
20241125,125400,68075695150,25200,25150,25200,25150,3437
|
|
20241125,125300,67989229450,25150,25250,25250,25150,12474
|
|
20241125,125200,67674980600,25200,25200,25250,25200,5755
|
|
20241125,125100,67529912050,25200,25250,25250,25200,24852
|
|
20241125,125000,66903392450,25200,25300,25300,25200,3785
|
|
20241125,124900,66807812600,25300,25250,25300,25250,1579
|
|
20241125,124800,66767925950,25300,25250,25300,25250,17549
|
|
20241125,124700,66324794200,25250,25300,25300,25250,2044
|
|
20241125,124600,66273166550,25300,25250,25300,25250,1792
|
|
20241125,124500,66227901250,25300,25300,25300,25250,1963
|
|
20241125,124400,66178311650,25250,25250,25300,25250,2353
|
|
20241125,124300,66118839850,25300,25250,25300,25250,9869
|
|
20241125,124200,65869641250,25300,25250,25300,25200,16266
|
|
20241125,124100,65459101600,25250,25300,25350,25250,28353
|
|
20241125,124000,64742415100,25350,25300,25350,25300,1775
|
|
20241125,123900,64697480950,25350,25350,25350,25300,3168
|
|
20241125,123800,64617322950,25350,25300,25350,25300,6243
|
|
20241125,123700,64459306900,25300,25350,25350,25300,1551
|
|
20241125,123600,64420013450,25300,25300,25350,25300,3213
|
|
20241125,123500,64338629050,25300,25300,25350,25300,1038
|
|
20241125,123400,64312345400,25300,25400,25400,25300,1113
|
|
20241125,123300,64284143850,25400,25350,25400,25350,3234
|
|
20241125,123200,64202149100,25400,25350,25400,25300,7235
|
|
20241125,123100,64018777850,25350,25350,25400,25300,3133
|
|
20241125,123000,63939391850,25400,25350,25400,25350,5398
|
|
20241125,122900,63802517700,25350,25350,25400,25350,1961
|
|
20241125,122800,63752794500,25350,25350,25400,25350,3082
|
|
20241125,122700,63674632500,25350,25350,25400,25350,1105
|
|
20241125,122600,63646616200,25350,25400,25450,25350,4680
|
|
20241125,122500,63527782400,25400,25400,25450,25400,1800
|
|
20241125,122400,63482056200,25400,25400,25450,25400,1393
|
|
20241125,122300,63446640000,25400,25400,25450,25400,1992
|
|
20241125,122200,63396039800,25400,25450,25450,25400,525
|
|
20241125,122100,63382696250,25400,25400,25450,25350,1751
|
|
20241125,122000,63338224350,25400,25400,25450,25350,1674
|
|
20241125,121900,63295714550,25400,25350,25450,25350,2626
|
|
20241125,121800,63229001800,25350,25450,25450,25350,2859
|
|
20241125,121700,63156378600,25400,25400,25450,25400,1797
|
|
20241125,121600,63110721400,25450,25500,25500,25400,12230
|
|
20241125,121500,62799825650,25500,25450,25500,25450,944
|
|
20241125,121400,62775774950,25450,25500,25500,25450,1548
|
|
20241125,121300,62736350750,25500,25400,25500,25400,1742
|
|
20241125,121200,62692042350,25400,25450,25450,25400,1067
|
|
20241125,121100,62664915850,25450,25450,25500,25400,1496
|
|
20241125,121000,62626868150,25450,25400,25450,25400,3985
|
|
20241125,120900,62525526350,25400,25350,25450,25350,10446
|
|
20241125,120800,62260551950,25350,25350,25400,25350,2596
|
|
20241125,120700,62194659600,25350,25350,25400,25350,1212
|
|
20241125,120600,62163911200,25350,25350,25400,25350,527
|
|
20241125,120500,62150539350,25350,25350,25400,25350,949
|
|
20241125,120400,62126481300,25350,25400,25400,25350,1505
|
|
20241125,120300,62088302800,25350,25350,25400,25350,1207
|
|
20241125,120200,62057686550,25350,25350,25400,25350,1624
|
|
20241125,120100,62016508300,25400,25400,25400,25350,1142
|
|
20241125,120000,61987528500,25350,25400,25400,25350,1284
|
|
20241125,115900,61954944700,25350,25400,25400,25350,2338
|
|
20241125,115800,61895636750,25450,25400,25450,25400,1263
|
|
20241125,115700,61863553300,25400,25350,25450,25350,2324
|
|
20241125,115600,61804511650,25350,25400,25450,25350,4271
|
|
20241125,115500,61696023250,25450,25400,25450,25400,4727
|
|
20241125,115400,61575925500,25450,25450,25450,25400,1971
|
|
20241125,115300,61525810350,25400,25400,25450,25400,1998
|
|
20241125,115200,61475017050,25400,25400,25450,25400,1034
|
|
20241125,115100,61448730300,25400,25450,25450,25400,1720
|
|
20241125,115000,61404974500,25400,25400,25450,25400,1435
|
|
20241125,114900,61368501900,25400,25450,25450,25400,1640
|
|
20241125,114800,61326809450,25450,25450,25450,25400,1432
|
|
20241125,114700,61290415250,25450,25400,25450,25350,3468
|
|
20241125,114600,61202329650,25350,25350,25400,25300,5879
|
|
20241125,114500,61053268200,25300,25350,25350,25300,4095
|
|
20241125,114400,60949610800,25350,25350,25350,25300,1803
|
|
20241125,114300,60903970000,25300,25300,25350,25300,2682
|
|
20241125,114200,60836078000,25300,25400,25400,25300,7646
|
|
20241125,114100,60642344800,25400,25350,25400,25350,1180
|
|
20241125,114000,60612418100,25350,25400,25400,25350,5110
|
|
20241125,113900,60482849350,25400,25400,25450,25350,11388
|
|
20241125,113800,60193667850,25400,25450,25500,25400,6501
|
|
20241125,113700,60028291200,25450,25450,25550,25450,1661
|
|
20241125,113600,59985956000,25500,25500,25500,25450,2169
|
|
20241125,113500,59930707250,25450,25450,25500,25400,4252
|
|
20241125,113400,59822486950,25450,25400,25450,25400,1556
|
|
20241125,113300,59782903250,25450,25450,25450,25400,2725
|
|
20241125,113200,59713613950,25400,25400,25450,25400,818
|
|
20241125,113100,59692816350,25450,25400,25500,25400,1421
|
|
20241125,113000,59656664950,25450,25450,25500,25400,3138
|
|
20241125,112900,59576788450,25450,25450,25500,25450,1495
|
|
20241125,112800,59538690450,25450,25450,25500,25400,5118
|
|
20241125,112700,59408306600,25450,25450,25550,25400,8212
|
|
20241125,112600,59198891000,25450,25450,25450,25400,1370
|
|
20241125,112500,59164045250,25400,25400,25450,25400,2671
|
|
20241125,112400,59096101400,25400,25400,25450,25400,3518
|
|
20241125,112300,59006633050,25400,25500,25550,25400,14911
|
|
20241125,112200,58626559350,25550,25550,25550,25500,4687
|
|
20241125,112100,58506827400,25500,25550,25600,25500,15818
|
|
20241125,112000,58102701150,25550,25500,25550,25500,2868
|
|
20241125,111900,58029522700,25550,25500,25550,25450,2584
|
|
20241125,111800,57963598850,25500,25500,25500,25450,9650
|
|
20241125,111700,57717593900,25450,25450,25500,25450,2818
|
|
20241125,111600,57645853050,25450,25400,25500,25350,6961
|
|
20241125,111500,57468950150,25350,25350,25400,25350,2046
|
|
20241125,111400,57417038050,25400,25350,25400,25350,1937
|
|
20241125,111300,57367882550,25400,25400,25400,25350,6189
|
|
20241125,111200,57210919600,25350,25350,25400,25350,1688
|
|
20241125,111100,57168084550,25350,25350,25400,25350,1589
|
|
20241125,111000,57127764600,25350,25400,25400,25350,2943
|
|
20241125,110900,57053065100,25350,25350,25400,25350,4637
|
|
20241125,110800,56935475750,25350,25400,25400,25350,1281
|
|
20241125,110700,56902972650,25400,25400,25450,25400,5836
|
|
20241125,110600,56754666900,25450,25500,25500,25400,2937
|
|
20241125,110500,56679937000,25450,25450,25500,25450,1979
|
|
20241125,110400,56629507750,25500,25500,25500,25450,9647
|
|
20241125,110300,56383547250,25450,25450,25500,25450,1632
|
|
20241125,110200,56341992100,25450,25400,25500,25400,3292
|
|
20241125,110100,56258218950,25450,25400,25450,25400,1343
|
|
20241125,110000,56224066050,25450,25450,25450,25400,6423
|
|
20241125,105900,56060617100,25450,25350,25450,25350,6253
|
|
20241125,105800,55901687050,25350,25350,25400,25350,2519
|
|
20241125,105700,55837776300,25400,25450,25450,25350,3984
|
|
20241125,105600,55736561950,25400,25400,25450,25400,1932
|
|
20241125,105500,55687461300,25400,25450,25500,25400,3516
|
|
20241125,105400,55597953350,25450,25450,25500,25450,2099
|
|
20241125,105300,55544511300,25500,25500,25550,25450,6744
|
|
20241125,105200,55372616950,25500,25500,25550,25500,2847
|
|
20241125,105100,55299974850,25500,25500,25550,25450,9630
|
|
20241125,105000,55054359600,25450,25450,25500,25450,1716
|
|
20241125,104900,55010627150,25500,25450,25500,25400,6538
|
|
20241125,104800,54844247800,25400,25400,25450,25400,1798
|
|
20241125,104700,54798511500,25450,25350,25450,25350,5900
|
|
20241125,104600,54648554750,25400,25350,25400,25350,8172
|
|
20241125,104500,54441037300,25350,25400,25400,25350,1755
|
|
20241125,104400,54396526150,25400,25300,25400,25300,5306
|
|
20241125,104300,54262019800,25300,25250,25350,25250,4716
|
|
20241125,104200,54142692200,25300,25300,25300,25250,4063
|
|
20241125,104100,54039940800,25300,25300,25300,25250,7446
|
|
20241125,104000,53851624300,25300,25250,25300,25250,7677
|
|
20241125,103900,53657672800,25300,25250,25300,25200,8950
|
|
20241125,103800,53431803300,25200,25250,25250,25150,7185
|
|
20241125,103700,53250796300,25200,25150,25250,25150,8428
|
|
20241125,103600,53038470450,25150,25150,25200,25050,56475
|
|
20241125,103500,51618715000,25150,25250,25250,25150,40880
|
|
20241125,103400,50589166800,25250,25300,25350,25250,26128
|
|
20241125,103300,49929126500,25300,25250,25350,25250,7174
|
|
20241125,103200,49747635550,25300,25300,25350,25250,27002
|
|
20241125,103100,49064482350,25350,25400,25400,25300,15989
|
|
20241125,103000,48659278600,25400,25400,25400,25350,6908
|
|
20241125,102900,48484140750,25350,25400,25400,25350,6712
|
|
20241125,102800,48313897800,25350,25400,25400,25350,5481
|
|
20241125,102700,48174903300,25400,25350,25400,25350,6724
|
|
20241125,102600,48004366350,25400,25400,25400,25350,8054
|
|
20241125,102500,47800076500,25350,25450,25450,25350,25336
|
|
20241125,102400,47156563300,25450,25450,25500,25400,9875
|
|
20241125,102300,46905527750,25450,25450,25500,25450,6724
|
|
20241125,102200,46734378150,25500,25450,25500,25400,1940
|
|
20241125,102100,46685006900,25500,25450,25500,25400,4867
|
|
20241125,102000,46561111450,25450,25450,25500,25400,15161
|
|
20241125,101900,46175260200,25450,25500,25550,25450,10904
|
|
20241125,101800,45897355650,25500,25450,25550,25450,3685
|
|
20241125,101700,45803378400,25450,25500,25550,25450,11696
|
|
20241125,101600,45505174150,25550,25550,25550,25500,2801
|
|
20241125,101500,45433691400,25550,25600,25600,25500,2718
|
|
20241125,101400,45364279100,25550,25550,25550,25500,8086
|
|
20241125,101300,45157772300,25550,25550,25600,25500,9439
|
|
20241125,101200,44916607350,25600,25450,25600,25400,34314
|
|
20241125,101100,44041561550,25500,25350,25500,25350,11802
|
|
20241125,101000,43741492250,25400,25450,25500,25350,33259
|
|
20241125,100900,42896509900,25450,25500,25500,25450,10309
|
|
20241125,100800,42634115450,25450,25500,25500,25450,5004
|
|
20241125,100700,42506675000,25450,25550,25550,25450,10642
|
|
20241125,100600,42235308900,25550,25500,25550,25500,4951
|
|
20241125,100500,42108986400,25500,25500,25600,25450,10654
|
|
20241125,100400,41837200600,25500,25450,25500,25450,5953
|
|
20241125,100300,41685515000,25500,25500,25500,25450,6154
|
|
20241125,100200,41528750200,25450,25500,25550,25450,7533
|
|
20241125,100100,41336659950,25450,25550,25550,25450,6247
|
|
20241125,100000,41177458750,25500,25600,25600,25500,5951
|
|
20241125,095900,41025493700,25600,25600,25600,25500,7330
|
|
20241125,095800,40838270950,25600,25450,25650,25400,15858
|
|
20241125,095700,40433014500,25450,25450,25500,25400,14386
|
|
20241125,095600,40067225750,25450,25500,25500,25350,51060
|
|
20241125,095500,38769086400,25450,25500,25550,25450,22987
|
|
20241125,095400,38183227800,25500,25600,25600,25500,10475
|
|
20241125,095300,37915576600,25600,25550,25600,25550,6032
|
|
20241125,095200,37761257500,25600,25550,25600,25500,12869
|
|
20241125,095100,37432559350,25550,25600,25600,25550,9000
|
|
20241125,095000,37202516300,25600,25600,25650,25550,16304
|
|
20241125,094900,36785450400,25650,25750,25800,25600,11770
|
|
20241125,094800,36483116300,25800,25750,25800,25750,3938
|
|
20241125,094700,36381698250,25750,25750,25800,25750,7853
|
|
20241125,094600,36179310750,25750,25700,25800,25700,15194
|
|
20241125,094500,35788164700,25700,25750,25800,25700,6411
|
|
20241125,094400,35623145400,25750,25800,25800,25700,15740
|
|
20241125,094300,35217713900,25800,25700,25850,25650,10590
|
|
20241125,094200,34944610550,25700,25650,25700,25600,8974
|
|
20241125,094100,34714348900,25650,25600,25700,25550,15028
|
|
20241125,094000,34329300200,25600,25650,25650,25450,51220
|
|
20241125,093900,33021576900,25650,25600,25650,25550,13021
|
|
20241125,093800,32688329100,25600,25600,25650,25550,24705
|
|
20241125,093700,32055950100,25650,25700,25750,25600,42165
|
|
20241125,093600,30973679750,25750,25700,25800,25650,20907
|
|
20241125,093500,30436066850,25700,25850,25850,25700,27168
|
|
20241125,093400,29736236950,25850,25900,25950,25800,28323
|
|
20241125,093300,29004111400,25900,25950,26000,25900,5358
|
|
20241125,093200,28865206800,25950,26000,26000,25900,18884
|
|
20241125,093100,28375072650,26000,25950,26050,25900,38416
|
|
20241125,093000,27376744550,25950,26050,26050,25900,17360
|
|
20241125,092900,26926041650,26000,25950,26050,25850,32170
|
|
20241125,092800,26091629800,25950,25900,26000,25850,9395
|
|
20241125,092700,25848095800,25900,25850,25900,25800,19157
|
|
20241125,092600,25352701800,25850,25950,26050,25850,29154
|
|
20241125,092500,24596930900,25950,26100,26200,25900,47348
|
|
20241125,092400,23362924400,26100,26200,26250,26050,20782
|
|
20241125,092300,22819257600,26200,26250,26300,26200,16050
|
|
20241125,092200,22398276550,26300,26250,26350,26200,25961
|
|
20241125,092100,21716140800,26200,26300,26350,26200,32686
|
|
20241125,092000,20857104550,26300,26450,26450,26300,31177
|
|
20241125,091900,20035149450,26450,26300,26450,26300,62013
|
|
20241125,091800,18397442650,26350,26300,26400,26250,51364
|
|
20241125,091700,17044818400,26300,26200,26300,26150,44336
|
|
20241125,091600,15881301200,26150,26100,26200,25950,65664
|
|
20241125,091500,14170763650,26100,26050,26100,26000,22566
|
|
20241125,091400,13582312500,26050,26000,26100,25950,33748
|
|
20241125,091300,12704438200,25950,25900,26000,25850,16044
|
|
20241125,091200,12288160550,25900,25900,25900,25800,11055
|
|
20241125,091100,12002147650,25850,25950,26000,25850,33603
|
|
20241125,091000,11130237750,25950,25750,25950,25650,37203
|
|
20241125,090900,10168300400,25750,25650,25750,25450,41971
|
|
20241125,090800,9096591350,25600,25800,25800,25600,29838
|
|
20241125,090700,8329946150,25800,25900,25900,25750,35055
|
|
20241125,090600,7424218950,25850,25800,25900,25800,23459
|
|
20241125,090500,6817354400,25850,25700,25850,25700,18027
|
|
20241125,090400,6352318350,25700,25750,25900,25700,35587
|
|
20241125,090300,5435138000,25750,25700,25850,25650,41459
|
|
20241125,090200,4367514100,25700,25600,25700,25500,29843
|
|
20241125,090100,3603475250,25600,25650,25700,25400,45456
|
|
20241125,090000,2442668650,25700,25850,25900,25550,82506
|