728 lines
40 KiB
CSV
728 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,210500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,210400,154036884000,23750,23750,23750,23750,0
|
|
20241126,210300,154036884000,23750,23750,23750,23750,0
|
|
20241126,210200,154036884000,23750,23750,23750,23750,0
|
|
20241126,210100,154036884000,23750,23750,23750,23750,0
|
|
20241126,210000,154036884000,23750,23750,23750,23750,0
|
|
20241126,205900,154036884000,23750,23750,23750,23750,0
|
|
20241126,205800,154036884000,23750,23750,23750,23750,0
|
|
20241126,205700,154036884000,23750,23750,23750,23750,0
|
|
20241126,205600,154036884000,23750,23750,23750,23750,0
|
|
20241126,205500,154036884000,23750,23750,23750,23750,0
|
|
20241126,205400,154036884000,23750,23750,23750,23750,0
|
|
20241126,205300,154036884000,23750,23750,23750,23750,0
|
|
20241126,205200,154036884000,23750,23750,23750,23750,0
|
|
20241126,205100,154036884000,23750,23750,23750,23750,0
|
|
20241126,205000,154036884000,23750,23750,23750,23750,0
|
|
20241126,204900,154036884000,23750,23750,23750,23750,0
|
|
20241126,204800,154036884000,23750,23750,23750,23750,0
|
|
20241126,204700,154036884000,23750,23750,23750,23750,0
|
|
20241126,204600,154036884000,23750,23750,23750,23750,0
|
|
20241126,204500,154036884000,23750,23750,23750,23750,0
|
|
20241126,204400,154036884000,23750,23750,23750,23750,0
|
|
20241126,204300,154036884000,23750,23750,23750,23750,0
|
|
20241126,204200,154036884000,23750,23750,23750,23750,0
|
|
20241126,204100,154036884000,23750,23750,23750,23750,0
|
|
20241126,204000,154036884000,23750,23750,23750,23750,0
|
|
20241126,203900,154036884000,23750,23750,23750,23750,0
|
|
20241126,203800,154036884000,23750,23750,23750,23750,0
|
|
20241126,203700,154036884000,23750,23750,23750,23750,0
|
|
20241126,203600,154036884000,23750,23750,23750,23750,0
|
|
20241126,203500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,203400,154036884000,23750,23750,23750,23750,0
|
|
20241126,203300,154036884000,23750,23750,23750,23750,0
|
|
20241126,203200,154036884000,23750,23750,23750,23750,0
|
|
20241126,203100,154036884000,23750,23750,23750,23750,0
|
|
20241126,203000,154036884000,23750,23750,23750,23750,0
|
|
20241126,202900,154036884000,23750,23750,23750,23750,0
|
|
20241126,202800,154036884000,23750,23750,23750,23750,0
|
|
20241126,202700,154036884000,23750,23750,23750,23750,0
|
|
20241126,202600,154036884000,23750,23750,23750,23750,0
|
|
20241126,202500,154036884000,23750,23750,23750,23750,0
|
|
20241126,202400,154036884000,23750,23750,23750,23750,0
|
|
20241126,202300,154036884000,23750,23750,23750,23750,0
|
|
20241126,202200,154036884000,23750,23750,23750,23750,0
|
|
20241126,202100,154036884000,23750,23750,23750,23750,0
|
|
20241126,202000,154036884000,23750,23750,23750,23750,0
|
|
20241126,201900,154036884000,23750,23750,23750,23750,0
|
|
20241126,201800,154036884000,23750,23750,23750,23750,0
|
|
20241126,201700,154036884000,23750,23750,23750,23750,0
|
|
20241126,201600,154036884000,23750,23750,23750,23750,0
|
|
20241126,201500,154036884000,23750,23750,23750,23750,0
|
|
20241126,201400,154036884000,23750,23750,23750,23750,0
|
|
20241126,201300,154036884000,23750,23750,23750,23750,0
|
|
20241126,201200,154036884000,23750,23750,23750,23750,0
|
|
20241126,201100,154036884000,23750,23750,23750,23750,0
|
|
20241126,201000,154036884000,23750,23750,23750,23750,0
|
|
20241126,200900,154036884000,23750,23750,23750,23750,0
|
|
20241126,200800,154036884000,23750,23750,23750,23750,0
|
|
20241126,200700,154036884000,23750,23750,23750,23750,0
|
|
20241126,200600,154036884000,23750,23750,23750,23750,0
|
|
20241126,200500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,200400,154036884000,23750,23750,23750,23750,0
|
|
20241126,200300,154036884000,23750,23750,23750,23750,0
|
|
20241126,200200,154036884000,23750,23750,23750,23750,0
|
|
20241126,200100,154036884000,23750,23750,23750,23750,0
|
|
20241126,200000,154036884000,23750,23750,23750,23750,0
|
|
20241126,195900,154036884000,23750,23750,23750,23750,0
|
|
20241126,195800,154036884000,23750,23750,23750,23750,0
|
|
20241126,195700,154036884000,23750,23750,23750,23750,0
|
|
20241126,195600,154036884000,23750,23750,23750,23750,0
|
|
20241126,195500,154036884000,23750,23750,23750,23750,0
|
|
20241126,195400,154036884000,23750,23750,23750,23750,0
|
|
20241126,195300,154036884000,23750,23750,23750,23750,0
|
|
20241126,195200,154036884000,23750,23750,23750,23750,0
|
|
20241126,195100,154036884000,23750,23750,23750,23750,0
|
|
20241126,195000,154036884000,23750,23750,23750,23750,0
|
|
20241126,194900,154036884000,23750,23750,23750,23750,0
|
|
20241126,194800,154036884000,23750,23750,23750,23750,0
|
|
20241126,194700,154036884000,23750,23750,23750,23750,0
|
|
20241126,194600,154036884000,23750,23750,23750,23750,0
|
|
20241126,194500,154036884000,23750,23750,23750,23750,0
|
|
20241126,194400,154036884000,23750,23750,23750,23750,0
|
|
20241126,194300,154036884000,23750,23750,23750,23750,0
|
|
20241126,194200,154036884000,23750,23750,23750,23750,0
|
|
20241126,194100,154036884000,23750,23750,23750,23750,0
|
|
20241126,194000,154036884000,23750,23750,23750,23750,0
|
|
20241126,193900,154036884000,23750,23750,23750,23750,0
|
|
20241126,193800,154036884000,23750,23750,23750,23750,0
|
|
20241126,193700,154036884000,23750,23750,23750,23750,0
|
|
20241126,193600,154036884000,23750,23750,23750,23750,0
|
|
20241126,193500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,193400,154036884000,23750,23750,23750,23750,0
|
|
20241126,193300,154036884000,23750,23750,23750,23750,0
|
|
20241126,193200,154036884000,23750,23750,23750,23750,0
|
|
20241126,193100,154036884000,23750,23750,23750,23750,0
|
|
20241126,193000,154036884000,23750,23750,23750,23750,0
|
|
20241126,192900,154036884000,23750,23750,23750,23750,0
|
|
20241126,192800,154036884000,23750,23750,23750,23750,0
|
|
20241126,192700,154036884000,23750,23750,23750,23750,0
|
|
20241126,192600,154036884000,23750,23750,23750,23750,0
|
|
20241126,192500,154036884000,23750,23750,23750,23750,0
|
|
20241126,192400,154036884000,23750,23750,23750,23750,0
|
|
20241126,192300,154036884000,23750,23750,23750,23750,0
|
|
20241126,192200,154036884000,23750,23750,23750,23750,0
|
|
20241126,192100,154036884000,23750,23750,23750,23750,0
|
|
20241126,192000,154036884000,23750,23750,23750,23750,0
|
|
20241126,191900,154036884000,23750,23750,23750,23750,0
|
|
20241126,191800,154036884000,23750,23750,23750,23750,0
|
|
20241126,191700,154036884000,23750,23750,23750,23750,0
|
|
20241126,191600,154036884000,23750,23750,23750,23750,0
|
|
20241126,191500,154036884000,23750,23750,23750,23750,0
|
|
20241126,191400,154036884000,23750,23750,23750,23750,0
|
|
20241126,191300,154036884000,23750,23750,23750,23750,0
|
|
20241126,191200,154036884000,23750,23750,23750,23750,0
|
|
20241126,191100,154036884000,23750,23750,23750,23750,0
|
|
20241126,191000,154036884000,23750,23750,23750,23750,0
|
|
20241126,190900,154036884000,23750,23750,23750,23750,0
|
|
20241126,190800,154036884000,23750,23750,23750,23750,0
|
|
20241126,190700,154036884000,23750,23750,23750,23750,0
|
|
20241126,190600,154036884000,23750,23750,23750,23750,0
|
|
20241126,190500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,190400,154036884000,23750,23750,23750,23750,0
|
|
20241126,190300,154036884000,23750,23750,23750,23750,0
|
|
20241126,190200,154036884000,23750,23750,23750,23750,0
|
|
20241126,190100,154036884000,23750,23750,23750,23750,0
|
|
20241126,190000,154036884000,23750,23750,23750,23750,0
|
|
20241126,185900,154036884000,23750,23750,23750,23750,0
|
|
20241126,185800,154036884000,23750,23750,23750,23750,0
|
|
20241126,185700,154036884000,23750,23750,23750,23750,0
|
|
20241126,185600,154036884000,23750,23750,23750,23750,0
|
|
20241126,185500,154036884000,23750,23750,23750,23750,0
|
|
20241126,185400,154036884000,23750,23750,23750,23750,0
|
|
20241126,185300,154036884000,23750,23750,23750,23750,0
|
|
20241126,185200,154036884000,23750,23750,23750,23750,0
|
|
20241126,185100,154036884000,23750,23750,23750,23750,0
|
|
20241126,185000,154036884000,23750,23750,23750,23750,0
|
|
20241126,184900,154036884000,23750,23750,23750,23750,0
|
|
20241126,184800,154036884000,23750,23750,23750,23750,0
|
|
20241126,184700,154036884000,23750,23750,23750,23750,0
|
|
20241126,184600,154036884000,23750,23750,23750,23750,0
|
|
20241126,184500,154036884000,23750,23750,23750,23750,0
|
|
20241126,184400,154036884000,23750,23750,23750,23750,0
|
|
20241126,184300,154036884000,23750,23750,23750,23750,0
|
|
20241126,184200,154036884000,23750,23750,23750,23750,0
|
|
20241126,184100,154036884000,23750,23750,23750,23750,0
|
|
20241126,184000,154036884000,23750,23750,23750,23750,0
|
|
20241126,183900,154036884000,23750,23750,23750,23750,0
|
|
20241126,183800,154036884000,23750,23750,23750,23750,0
|
|
20241126,183700,154036884000,23750,23750,23750,23750,0
|
|
20241126,183600,154036884000,23750,23750,23750,23750,0
|
|
20241126,183500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,183400,154036884000,23750,23750,23750,23750,0
|
|
20241126,183300,154036884000,23750,23750,23750,23750,0
|
|
20241126,183200,154036884000,23750,23750,23750,23750,0
|
|
20241126,183100,154036884000,23750,23750,23750,23750,0
|
|
20241126,183000,154036884000,23750,23750,23750,23750,0
|
|
20241126,182900,154036884000,23750,23750,23750,23750,0
|
|
20241126,182800,154036884000,23750,23750,23750,23750,0
|
|
20241126,182700,154036884000,23750,23750,23750,23750,0
|
|
20241126,182600,154036884000,23750,23750,23750,23750,0
|
|
20241126,182500,154036884000,23750,23750,23750,23750,0
|
|
20241126,182400,154036884000,23750,23750,23750,23750,0
|
|
20241126,182300,154036884000,23750,23750,23750,23750,0
|
|
20241126,182200,154036884000,23750,23750,23750,23750,0
|
|
20241126,182100,154036884000,23750,23750,23750,23750,0
|
|
20241126,182000,154036884000,23750,23750,23750,23750,0
|
|
20241126,181900,154036884000,23750,23750,23750,23750,0
|
|
20241126,181800,154036884000,23750,23750,23750,23750,0
|
|
20241126,181700,154036884000,23750,23750,23750,23750,0
|
|
20241126,181600,154036884000,23750,23750,23750,23750,0
|
|
20241126,181500,154036884000,23750,23750,23750,23750,0
|
|
20241126,181400,154036884000,23750,23750,23750,23750,0
|
|
20241126,181300,154036884000,23750,23750,23750,23750,0
|
|
20241126,181200,154036884000,23750,23750,23750,23750,0
|
|
20241126,181100,154036884000,23750,23750,23750,23750,0
|
|
20241126,181000,154036884000,23750,23750,23750,23750,0
|
|
20241126,180900,154036884000,23750,23750,23750,23750,0
|
|
20241126,180800,154036884000,23750,23750,23750,23750,0
|
|
20241126,180700,154036884000,23750,23750,23750,23750,0
|
|
20241126,180600,154036884000,23750,23750,23750,23750,0
|
|
20241126,180500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,180400,154036884000,23750,23750,23750,23750,0
|
|
20241126,180300,154036884000,23750,23750,23750,23750,0
|
|
20241126,180200,154036884000,23750,23750,23750,23750,0
|
|
20241126,180100,154036884000,23750,23750,23750,23750,0
|
|
20241126,180000,154036884000,23750,23750,23750,23750,0
|
|
20241126,175900,154036884000,23750,23750,23750,23750,0
|
|
20241126,175800,154036884000,23750,23750,23750,23750,0
|
|
20241126,175700,154036884000,23750,23750,23750,23750,0
|
|
20241126,175600,154036884000,23750,23750,23750,23750,0
|
|
20241126,175500,154036884000,23750,23750,23750,23750,0
|
|
20241126,175400,154036884000,23750,23750,23750,23750,0
|
|
20241126,175300,154036884000,23750,23750,23750,23750,0
|
|
20241126,175200,154036884000,23750,23750,23750,23750,0
|
|
20241126,175100,154036884000,23750,23750,23750,23750,0
|
|
20241126,175000,154036884000,23750,23750,23750,23750,0
|
|
20241126,174900,154036884000,23750,23750,23750,23750,0
|
|
20241126,174800,154036884000,23750,23750,23750,23750,0
|
|
20241126,174700,154036884000,23750,23750,23750,23750,0
|
|
20241126,174600,154036884000,23750,23750,23750,23750,0
|
|
20241126,174500,154036884000,23750,23750,23750,23750,0
|
|
20241126,174400,154036884000,23750,23750,23750,23750,0
|
|
20241126,174300,154036884000,23750,23750,23750,23750,0
|
|
20241126,174200,154036884000,23750,23750,23750,23750,0
|
|
20241126,174100,154036884000,23750,23750,23750,23750,0
|
|
20241126,174000,154036884000,23750,23750,23750,23750,0
|
|
20241126,173900,154036884000,23750,23750,23750,23750,0
|
|
20241126,173800,154036884000,23750,23750,23750,23750,0
|
|
20241126,173700,154036884000,23750,23750,23750,23750,0
|
|
20241126,173600,154036884000,23750,23750,23750,23750,0
|
|
20241126,173500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,173400,154036884000,23750,23750,23750,23750,0
|
|
20241126,173300,154036884000,23750,23750,23750,23750,0
|
|
20241126,173200,154036884000,23750,23750,23750,23750,0
|
|
20241126,173100,154036884000,23750,23750,23750,23750,0
|
|
20241126,173000,154036884000,23750,23750,23750,23750,0
|
|
20241126,172900,154036884000,23750,23750,23750,23750,0
|
|
20241126,172800,154036884000,23750,23750,23750,23750,0
|
|
20241126,172700,154036884000,23750,23750,23750,23750,0
|
|
20241126,172600,154036884000,23750,23750,23750,23750,0
|
|
20241126,172500,154036884000,23750,23750,23750,23750,0
|
|
20241126,172400,154036884000,23750,23750,23750,23750,0
|
|
20241126,172300,154036884000,23750,23750,23750,23750,0
|
|
20241126,172200,154036884000,23750,23750,23750,23750,0
|
|
20241126,172100,154036884000,23750,23750,23750,23750,0
|
|
20241126,172000,154036884000,23750,23750,23750,23750,0
|
|
20241126,171900,154036884000,23750,23750,23750,23750,0
|
|
20241126,171800,154036884000,23750,23750,23750,23750,0
|
|
20241126,171700,154036884000,23750,23750,23750,23750,0
|
|
20241126,171600,154036884000,23750,23750,23750,23750,0
|
|
20241126,171500,154036884000,23750,23750,23750,23750,0
|
|
20241126,171400,154036884000,23750,23750,23750,23750,0
|
|
20241126,171300,154036884000,23750,23750,23750,23750,0
|
|
20241126,171200,154036884000,23750,23750,23750,23750,0
|
|
20241126,171100,154036884000,23750,23750,23750,23750,0
|
|
20241126,171000,154036884000,23750,23750,23750,23750,0
|
|
20241126,170900,154036884000,23750,23750,23750,23750,0
|
|
20241126,170800,154036884000,23750,23750,23750,23750,0
|
|
20241126,170700,154036884000,23750,23750,23750,23750,0
|
|
20241126,170600,154036884000,23750,23750,23750,23750,0
|
|
20241126,170500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,170400,154036884000,23750,23750,23750,23750,0
|
|
20241126,170300,154036884000,23750,23750,23750,23750,0
|
|
20241126,170200,154036884000,23750,23750,23750,23750,0
|
|
20241126,170100,154036884000,23750,23750,23750,23750,0
|
|
20241126,170000,154036884000,23750,23750,23750,23750,0
|
|
20241126,165900,154036884000,23750,23750,23750,23750,0
|
|
20241126,165800,154036884000,23750,23750,23750,23750,0
|
|
20241126,165700,154036884000,23750,23750,23750,23750,0
|
|
20241126,165600,154036884000,23750,23750,23750,23750,0
|
|
20241126,165500,154036884000,23750,23750,23750,23750,0
|
|
20241126,165400,154036884000,23750,23750,23750,23750,0
|
|
20241126,165300,154036884000,23750,23750,23750,23750,0
|
|
20241126,165200,154036884000,23750,23750,23750,23750,0
|
|
20241126,165100,154036884000,23750,23750,23750,23750,0
|
|
20241126,165000,154036884000,23750,23750,23750,23750,0
|
|
20241126,164900,154036884000,23750,23750,23750,23750,0
|
|
20241126,164800,154036884000,23750,23750,23750,23750,0
|
|
20241126,164700,154036884000,23750,23750,23750,23750,0
|
|
20241126,164600,154036884000,23750,23750,23750,23750,0
|
|
20241126,164500,154036884000,23750,23750,23750,23750,0
|
|
20241126,164400,154036884000,23750,23750,23750,23750,0
|
|
20241126,164300,154036884000,23750,23750,23750,23750,0
|
|
20241126,164200,154036884000,23750,23750,23750,23750,0
|
|
20241126,164100,154036884000,23750,23750,23750,23750,0
|
|
20241126,164000,154036884000,23750,23750,23750,23750,0
|
|
20241126,163900,154036884000,23750,23750,23750,23750,0
|
|
20241126,163800,154036884000,23750,23750,23750,23750,0
|
|
20241126,163700,154036884000,23750,23750,23750,23750,0
|
|
20241126,163600,154036884000,23750,23750,23750,23750,0
|
|
20241126,163500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,163400,154036884000,23750,23750,23750,23750,0
|
|
20241126,163300,154036884000,23750,23750,23750,23750,0
|
|
20241126,163200,154036884000,23750,23750,23750,23750,0
|
|
20241126,163100,154036884000,23750,23750,23750,23750,0
|
|
20241126,163000,154036884000,23750,23750,23750,23750,0
|
|
20241126,162900,154036884000,23750,23750,23750,23750,0
|
|
20241126,162800,154036884000,23750,23750,23750,23750,0
|
|
20241126,162700,154036884000,23750,23750,23750,23750,0
|
|
20241126,162600,154036884000,23750,23750,23750,23750,0
|
|
20241126,162500,154036884000,23750,23750,23750,23750,0
|
|
20241126,162400,154036884000,23750,23750,23750,23750,0
|
|
20241126,162300,154036884000,23750,23750,23750,23750,0
|
|
20241126,162200,154036884000,23750,23750,23750,23750,0
|
|
20241126,162100,154036884000,23750,23750,23750,23750,0
|
|
20241126,162000,154036884000,23750,23750,23750,23750,0
|
|
20241126,161900,154036884000,23750,23750,23750,23750,0
|
|
20241126,161800,154036884000,23750,23750,23750,23750,0
|
|
20241126,161700,154036884000,23750,23750,23750,23750,0
|
|
20241126,161600,154036884000,23750,23750,23750,23750,0
|
|
20241126,161500,154036884000,23750,23750,23750,23750,0
|
|
20241126,161400,154036884000,23750,23750,23750,23750,0
|
|
20241126,161300,154036884000,23750,23750,23750,23750,0
|
|
20241126,161200,154036884000,23750,23750,23750,23750,0
|
|
20241126,161100,154036884000,23750,23750,23750,23750,0
|
|
20241126,161000,154036884000,23750,23750,23750,23750,0
|
|
20241126,160900,154036884000,23750,23750,23750,23750,0
|
|
20241126,160800,154036884000,23750,23750,23750,23750,0
|
|
20241126,160700,154036884000,23750,23750,23750,23750,0
|
|
20241126,160600,154036884000,23750,23750,23750,23750,0
|
|
20241126,160500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,160400,154036884000,23750,23750,23750,23750,0
|
|
20241126,160300,154036884000,23750,23750,23750,23750,0
|
|
20241126,160200,154036884000,23750,23750,23750,23750,0
|
|
20241126,160100,154036884000,23750,23750,23750,23750,0
|
|
20241126,160000,154036884000,23750,23750,23750,23750,0
|
|
20241126,155900,154036884000,23750,23750,23750,23750,0
|
|
20241126,155800,154036884000,23750,23750,23750,23750,0
|
|
20241126,155700,154036884000,23750,23750,23750,23750,0
|
|
20241126,155600,154036884000,23750,23750,23750,23750,0
|
|
20241126,155500,154036884000,23750,23750,23750,23750,0
|
|
20241126,155400,154036884000,23750,23750,23750,23750,0
|
|
20241126,155300,154036884000,23750,23750,23750,23750,0
|
|
20241126,155200,154036884000,23750,23750,23750,23750,0
|
|
20241126,155100,154036884000,23750,23750,23750,23750,0
|
|
20241126,155000,154036884000,23750,23750,23750,23750,0
|
|
20241126,154900,154036884000,23750,23750,23750,23750,0
|
|
20241126,154800,154036884000,23750,23750,23750,23750,0
|
|
20241126,154700,154036884000,23750,23750,23750,23750,0
|
|
20241126,154600,154036884000,23750,23750,23750,23750,0
|
|
20241126,154500,154036884000,23750,23750,23750,23750,0
|
|
20241126,154400,154036884000,23750,23750,23750,23750,0
|
|
20241126,154300,154036884000,23750,23750,23750,23750,0
|
|
20241126,154200,154036884000,23750,23750,23750,23750,0
|
|
20241126,154100,154036884000,23750,23750,23750,23750,0
|
|
20241126,154000,154036884000,23750,23750,23750,23750,0
|
|
20241126,153900,154036884000,23750,23750,23750,23750,0
|
|
20241126,153800,154036884000,23750,23750,23750,23750,0
|
|
20241126,153700,154036884000,23750,23750,23750,23750,0
|
|
20241126,153600,154036884000,23750,23750,23750,23750,0
|
|
20241126,153500,154036884000,23750,23750,23750,23750,91564
|
|
20241126,153400,154036884000,23750,23750,23750,23750,0
|
|
20241126,153300,154036884000,23750,23750,23750,23750,0
|
|
20241126,153200,154036884000,23750,23750,23750,23750,0
|
|
20241126,153100,154036884000,23750,23750,23750,23750,0
|
|
20241126,153000,154036884000,23750,23750,23750,23750,91564
|
|
20241126,152900,151862239000,23750,23750,23750,23750,0
|
|
20241126,152800,151862239000,23750,23750,23750,23750,0
|
|
20241126,152700,151862239000,23750,23750,23750,23750,0
|
|
20241126,152600,151862239000,23750,23750,23750,23750,0
|
|
20241126,152500,151862239000,23750,23750,23750,23750,0
|
|
20241126,152400,151862239000,23750,23750,23750,23750,0
|
|
20241126,152300,151862239000,23750,23750,23750,23750,0
|
|
20241126,152200,151862239000,23750,23750,23750,23750,0
|
|
20241126,152100,151862239000,23750,23750,23750,23750,0
|
|
20241126,152000,151862239000,23750,23750,23750,23750,0
|
|
20241126,151900,151862239000,23750,23700,23800,23700,18049
|
|
20241126,151800,151433568450,23750,23750,23800,23700,19117
|
|
20241126,151700,150979762500,23750,23800,23800,23700,15686
|
|
20241126,151600,150607338050,23800,23800,23800,23700,26091
|
|
20241126,151500,149987528250,23800,23750,23800,23700,16230
|
|
20241126,151400,149602088900,23750,23750,23800,23750,9127
|
|
20241126,151300,149385260400,23750,23750,23800,23700,15388
|
|
20241126,151200,149019774900,23800,23750,23800,23700,11160
|
|
20241126,151100,148754889000,23750,23750,23750,23650,20704
|
|
20241126,151000,148264164100,23700,23700,23750,23650,31031
|
|
20241126,150900,147528625000,23700,23750,23750,23700,10724
|
|
20241126,150800,147274303550,23700,23750,23750,23700,6876
|
|
20241126,150700,147111252200,23700,23750,23750,23700,18052
|
|
20241126,150600,146682893850,23750,23750,23800,23700,17591
|
|
20241126,150500,146265506600,23750,23800,23800,23700,6175
|
|
20241126,150400,146118792150,23750,23750,23800,23700,25192
|
|
20241126,150300,145520444800,23800,23750,23800,23700,13742
|
|
20241126,150200,145194096300,23800,23800,23850,23700,34061
|
|
20241126,150100,144384673500,23800,23850,23850,23800,7407
|
|
20241126,150000,144208341800,23800,23800,23850,23800,9473
|
|
20241126,145900,143982675300,23800,23850,23900,23800,20537
|
|
20241126,145800,143492683700,23850,23900,23900,23850,7888
|
|
20241126,145700,143304451300,23900,23900,23950,23850,7213
|
|
20241126,145600,143132178350,23900,23900,23950,23850,7975
|
|
20241126,145500,142941615600,23900,23950,24000,23850,25648
|
|
20241126,145400,142327874250,23950,24050,24050,23950,10564
|
|
20241126,145300,142074318800,24050,24050,24050,24000,5515
|
|
20241126,145200,141941871250,24050,24050,24050,24000,7880
|
|
20241126,145100,141752610700,24000,24000,24050,24000,4147
|
|
20241126,145000,141652993100,24050,24050,24050,24000,11098
|
|
20241126,144900,141386389000,24050,24050,24050,24000,8359
|
|
20241126,144800,141185517050,24000,24050,24050,24000,7903
|
|
20241126,144700,140995737450,24050,24050,24100,24000,12324
|
|
20241126,144600,140699379400,24050,24050,24100,24000,16532
|
|
20241126,144500,140302038250,24050,24000,24100,23950,27769
|
|
20241126,144400,139634687200,24000,24000,24000,23950,5947
|
|
20241126,144300,139492131900,24000,24050,24050,23950,14825
|
|
20241126,144200,139136175250,24050,24050,24050,24000,11967
|
|
20241126,144100,138848527750,24050,24050,24050,24000,4180
|
|
20241126,144000,138748144050,24050,24000,24050,23950,9317
|
|
20241126,143900,138524501250,23950,23950,24050,23900,17386
|
|
20241126,143800,138107445750,23950,24000,24000,23900,6667
|
|
20241126,143700,137947817550,23950,23950,24000,23950,5445
|
|
20241126,143600,137817370700,23950,23950,24000,23900,4293
|
|
20241126,143500,137714510450,23950,23950,24000,23950,5199
|
|
20241126,143400,137589978000,23950,24000,24000,23900,8690
|
|
20241126,143300,137381786150,23950,24000,24000,23950,5098
|
|
20241126,143200,137259621550,24000,23850,24050,23850,22942
|
|
20241126,143100,136709941850,23850,23900,23900,23850,5443
|
|
20241126,143000,136580013300,23900,23850,23950,23800,7459
|
|
20241126,142900,136401893150,23850,23800,23900,23800,16988
|
|
20241126,142800,135996344100,23800,23900,23900,23800,5169
|
|
20241126,142700,135873024500,23850,23850,23950,23850,6672
|
|
20241126,142600,135713722000,23850,23850,23950,23800,6039
|
|
20241126,142500,135569651800,23850,23900,23950,23850,8483
|
|
20241126,142400,135366866650,23950,23900,23950,23850,4461
|
|
20241126,142300,135260221900,23900,23900,23900,23850,5814
|
|
20241126,142200,135121422050,23850,23900,23900,23850,8003
|
|
20241126,142100,134930421600,23900,23900,23950,23850,6981
|
|
20241126,142000,134763533000,23850,23900,23900,23850,4769
|
|
20241126,141900,134649764100,23850,23850,23900,23800,6645
|
|
20241126,141800,134491089600,23850,23850,23900,23850,6447
|
|
20241126,141700,134337245700,23850,23850,23900,23850,6740
|
|
20241126,141600,134176376550,23850,23850,23900,23850,4496
|
|
20241126,141500,134069093300,23900,23900,23950,23850,5257
|
|
20241126,141400,133943477050,23900,23900,23950,23850,5156
|
|
20241126,141300,133820359400,23900,23850,23900,23850,5454
|
|
20241126,141200,133690174800,23900,23950,23950,23800,17474
|
|
20241126,141100,133272509450,23900,23850,23950,23850,8270
|
|
20241126,141000,133074970550,23850,23900,23900,23850,4479
|
|
20241126,140900,132968110800,23850,23850,23950,23850,7876
|
|
20241126,140800,132779986000,23900,23900,23950,23850,5556
|
|
20241126,140700,132647200300,23900,23900,23950,23900,6812
|
|
20241126,140600,132484322550,23900,23900,23950,23850,5679
|
|
20241126,140500,132348582100,23900,23900,23950,23850,4968
|
|
20241126,140400,132229840250,23900,23900,23950,23850,8055
|
|
20241126,140300,132037431950,23900,23900,24000,23900,8309
|
|
20241126,140200,131838635850,23900,23950,23950,23900,6961
|
|
20241126,140100,131672032600,23950,23900,23950,23850,5391
|
|
20241126,140000,131543253200,23850,23900,23900,23850,14786
|
|
20241126,135900,131190081350,23850,23900,23950,23800,10724
|
|
20241126,135800,130934103100,23900,23950,24000,23900,6378
|
|
20241126,135700,130781525450,23950,24000,24000,23900,16248
|
|
20241126,135600,130392345250,24000,23950,24000,23900,22579
|
|
20241126,135500,129851240500,23950,23850,23950,23850,10867
|
|
20241126,135400,129591429850,23850,23800,23850,23800,8729
|
|
20241126,135300,129383398300,23800,23800,23850,23800,6727
|
|
20241126,135200,129223199250,23800,23700,23850,23650,20999
|
|
20241126,135100,128724319400,23700,23650,23750,23600,31189
|
|
20241126,135000,127985733350,23600,23650,23700,23600,16951
|
|
20241126,134900,127585007700,23650,23650,23700,23600,14952
|
|
20241126,134800,127231406300,23650,23650,23700,23600,50584
|
|
20241126,134700,126034975850,23700,23700,23750,23650,7998
|
|
20241126,134600,125845313100,23750,23700,23750,23650,21829
|
|
20241126,134500,125327967650,23700,23750,23800,23650,54601
|
|
20241126,134400,124033516800,23800,23750,23800,23750,8056
|
|
20241126,134300,123842097900,23800,23750,23800,23700,19449
|
|
20241126,134200,123380229950,23750,23800,23800,23750,23561
|
|
20241126,134100,122820600750,23750,23750,23850,23750,12961
|
|
20241126,134000,122512230500,23750,23800,23850,23750,9916
|
|
20241126,133900,122276239750,23800,23800,23850,23800,9692
|
|
20241126,133800,122045445050,23800,23850,23900,23800,11479
|
|
20241126,133700,121771955800,23850,23850,23900,23850,4287
|
|
20241126,133600,121669692200,23850,23850,23900,23850,5025
|
|
20241126,133500,121549785150,23900,23850,23900,23850,6564
|
|
20241126,133400,121393140450,23850,23800,23900,23800,11018
|
|
20241126,133300,121130528000,23800,23800,23850,23800,6875
|
|
20241126,133200,120966695150,23800,23800,23850,23700,32184
|
|
20241126,133100,120201901250,23800,23750,23800,23750,16702
|
|
20241126,133000,119804891250,23750,23850,23850,23750,34624
|
|
20241126,132900,118981072400,23850,23850,23900,23800,25701
|
|
20241126,132800,118368453550,23850,23850,23900,23850,8870
|
|
20241126,132700,118156895300,23850,23900,24000,23850,20692
|
|
20241126,132600,117662339050,23950,23900,23950,23850,14294
|
|
20241126,132500,117320462400,23850,23900,23950,23850,14629
|
|
20241126,132400,116970763400,23950,23900,23950,23850,8085
|
|
20241126,132300,116777681400,23850,23950,23950,23850,15832
|
|
20241126,132200,116399254100,23900,23900,23950,23900,4828
|
|
20241126,132100,116283776500,23900,23850,23950,23850,7505
|
|
20241126,132000,116104468600,23850,23900,23950,23850,12176
|
|
20241126,131900,115813661350,23900,23900,23950,23850,27887
|
|
20241126,131800,115147438650,23900,23950,24000,23900,48767
|
|
20241126,131700,113981659050,23950,23950,24000,23950,10964
|
|
20241126,131600,113719054050,23950,24050,24050,23950,19093
|
|
20241126,131500,113260941850,24000,24050,24100,24000,5259
|
|
20241126,131400,113134483950,24050,24000,24050,24000,8886
|
|
20241126,131300,112920954950,24000,24000,24050,23950,11879
|
|
20241126,131200,112635854400,24000,24000,24050,24000,11447
|
|
20241126,131100,112360682650,24000,24050,24050,23950,11424
|
|
20241126,131000,112086497200,24000,24000,24050,23950,27237
|
|
20241126,130900,111432575200,24050,23950,24050,23900,15842
|
|
20241126,130800,111052805700,23950,23950,24000,23900,18681
|
|
20241126,130700,110605564850,24000,23950,24000,23950,28390
|
|
20241126,130600,109925568700,23950,24000,24050,23950,82792
|
|
20241126,130500,107938688400,24050,24100,24150,24000,59854
|
|
20241126,130400,106498882450,24100,24100,24150,24100,5607
|
|
20241126,130300,106363750250,24100,24100,24150,24100,2480
|
|
20241126,130200,106303952900,24150,24150,24200,24100,13179
|
|
20241126,130100,105985790350,24150,24200,24200,24150,4255
|
|
20241126,130000,105882968850,24200,24200,24200,24150,2661
|
|
20241126,125900,105818662900,24150,24150,24200,24150,3856
|
|
20241126,125800,105725444250,24150,24100,24200,24100,6950
|
|
20241126,125700,105557717150,24100,24150,24150,24100,3019
|
|
20241126,125600,105484912150,24100,24100,24150,24100,3743
|
|
20241126,125500,105394644850,24150,24150,24200,24100,3937
|
|
20241126,125400,105299574300,24150,24200,24200,24150,6182
|
|
20241126,125300,105150163950,24150,24150,24200,24150,2418
|
|
20241126,125200,105091762450,24150,24200,24200,24150,5016
|
|
20241126,125100,104970515350,24150,24200,24200,24150,2116
|
|
20241126,125000,104919393600,24150,24150,24200,24150,5845
|
|
20241126,124900,104778077600,24200,24200,24200,24150,6270
|
|
20241126,124800,104626447200,24150,24150,24200,24150,2588
|
|
20241126,124700,104563920300,24150,24150,24200,24150,2131
|
|
20241126,124600,104512445850,24200,24150,24200,24150,11410
|
|
20241126,124500,104236489450,24150,24200,24200,24150,3712
|
|
20241126,124400,104146746400,24200,24200,24200,24150,2650
|
|
20241126,124300,104082712250,24150,24200,24200,24150,3417
|
|
20241126,124200,104000178100,24200,24100,24200,24100,4624
|
|
20241126,124100,103888541700,24100,24150,24150,24100,5179
|
|
20241126,124000,103763626750,24100,24150,24150,24100,3432
|
|
20241126,123900,103680896350,24150,24100,24200,24100,8831
|
|
20241126,123800,103467980400,24150,24100,24200,24100,15637
|
|
20241126,123700,103091034900,24100,24200,24250,24100,72942
|
|
20241126,123600,101330222550,24200,24200,24250,24200,2234
|
|
20241126,123500,101276135800,24200,24200,24250,24200,2100
|
|
20241126,123400,101225312350,24200,24250,24300,24200,4003
|
|
20241126,123300,101128299600,24250,24200,24300,24200,3088
|
|
20241126,123200,101053420600,24200,24250,24250,24200,3097
|
|
20241126,123100,100978433250,24250,24200,24250,24200,2429
|
|
20241126,123000,100919640650,24250,24250,24250,24200,2850
|
|
20241126,122900,100850649300,24250,24250,24300,24200,1750
|
|
20241126,122800,100808211750,24300,24250,24300,24200,5711
|
|
20241126,122700,100669598150,24300,24250,24300,24250,7308
|
|
20241126,122600,100492326050,24300,24300,24300,24250,2379
|
|
20241126,122500,100434594000,24300,24350,24400,24250,10080
|
|
20241126,122400,100189503300,24400,24400,24450,24350,6344
|
|
20241126,122300,100034794150,24400,24400,24450,24350,5944
|
|
20241126,122200,99889775650,24350,24300,24400,24250,4052
|
|
20241126,122100,99791272000,24300,24250,24350,24250,3124
|
|
20241126,122000,99715406850,24250,24250,24350,24250,3520
|
|
20241126,121900,99629934750,24250,24250,24300,24250,3251
|
|
20241126,121800,99551021350,24250,24250,24350,24250,4271
|
|
20241126,121700,99447379250,24250,24300,24400,24250,13411
|
|
20241126,121600,99120991000,24300,24200,24350,24200,7154
|
|
20241126,121500,98947393250,24200,24200,24250,24200,5145
|
|
20241126,121400,98822818050,24200,24200,24250,24200,2827
|
|
20241126,121300,98754388450,24200,24250,24300,24200,5587
|
|
20241126,121200,98619014550,24250,24300,24300,24250,6472
|
|
20241126,121100,98461965600,24300,24250,24300,24250,3078
|
|
20241126,121000,98387299200,24250,24350,24350,24250,3358
|
|
20241126,120900,98305704200,24350,24350,24400,24300,7329
|
|
20241126,120800,98127345200,24400,24400,24450,24350,11766
|
|
20241126,120700,97840163800,24450,24400,24450,24350,14652
|
|
20241126,120600,97482372450,24350,24350,24400,24300,4385
|
|
20241126,120500,97375638400,24300,24350,24350,24300,2154
|
|
20241126,120400,97323274350,24350,24350,24400,24300,2068
|
|
20241126,120300,97272931100,24350,24300,24400,24300,9462
|
|
20241126,120200,97042435850,24300,24300,24350,24300,4009
|
|
20241126,120100,96945010450,24350,24350,24350,24300,2572
|
|
20241126,120000,96882423650,24300,24350,24400,24300,4611
|
|
20241126,115900,96770226650,24400,24400,24400,24350,3940
|
|
20241126,115800,96674199800,24400,24400,24400,24350,3013
|
|
20241126,115700,96600816500,24400,24450,24450,24350,5739
|
|
20241126,115600,96460784850,24400,24400,24450,24400,2734
|
|
20241126,115500,96394053800,24450,24350,24450,24350,4488
|
|
20241126,115400,96284612100,24400,24350,24400,24350,16608
|
|
20241126,115300,95879568600,24350,24350,24400,24300,8547
|
|
20241126,115200,95671451500,24300,24300,24350,24250,5761
|
|
20241126,115100,95531249150,24300,24200,24350,24200,18557
|
|
20241126,115000,95080912000,24200,24200,24250,24200,2786
|
|
20241126,114900,95013481400,24250,24150,24250,24150,5563
|
|
20241126,114800,94878886500,24150,24200,24250,24150,3517
|
|
20241126,114700,94793786200,24200,24150,24250,24150,6467
|
|
20241126,114600,94637300750,24150,24200,24250,24150,3312
|
|
20241126,114500,94557180900,24200,24200,24200,24150,7364
|
|
20241126,114400,94379090750,24200,24200,24200,24150,3418
|
|
20241126,114300,94296487850,24150,24150,24250,24150,4776
|
|
20241126,114200,94180984600,24200,24150,24250,24150,3389
|
|
20241126,114100,94099031200,24150,24200,24250,24150,10833
|
|
20241126,114000,93837029800,24200,24250,24250,24200,2881
|
|
20241126,113900,93767295200,24200,24150,24200,24150,6566
|
|
20241126,113800,93608600250,24200,24150,24200,24150,4950
|
|
20241126,113700,93488974000,24200,24200,24250,24150,4734
|
|
20241126,113600,93374441900,24200,24200,24250,24200,4628
|
|
20241126,113500,93262424950,24250,24200,24250,24200,2740
|
|
20241126,113400,93196099300,24200,24250,24250,24200,5412
|
|
20241126,113300,93064959900,24250,24250,24300,24250,3297
|
|
20241126,113200,92984988600,24250,24250,24300,24250,4787
|
|
20241126,113100,92868892600,24250,24250,24300,24200,5634
|
|
20241126,113000,92732262250,24250,24200,24250,24150,10720
|
|
20241126,112900,92472827400,24200,24150,24200,24100,8188
|
|
20241126,112800,92275149250,24100,24100,24150,24100,7582
|
|
20241126,112700,92092355050,24100,24100,24150,24100,3835
|
|
20241126,112600,91999889200,24100,24150,24200,24100,11537
|
|
20241126,112500,91721233700,24150,24150,24200,24150,4832
|
|
20241126,112400,91604533150,24150,24200,24200,24150,10226
|
|
20241126,112300,91357477950,24200,24200,24200,24150,9270
|
|
20241126,112200,91133581550,24150,24250,24250,24150,18516
|
|
20241126,112100,90686013750,24250,24200,24250,24200,8126
|
|
20241126,112000,90489320950,24200,24250,24300,24200,11005
|
|
20241126,111900,90222644000,24300,24250,24300,24250,2650
|
|
20241126,111800,90158362350,24300,24250,24300,24200,7252
|
|
20241126,111700,89982518550,24200,24250,24250,24200,23593
|
|
20241126,111600,89411525150,24200,24250,24300,24200,12609
|
|
20241126,111500,89106041100,24250,24250,24300,24250,2679
|
|
20241126,111400,89041053600,24250,24300,24300,24250,4472
|
|
20241126,111300,88932592350,24250,24300,24300,24250,9543
|
|
20241126,111200,88701073750,24300,24250,24300,24250,3496
|
|
20241126,111100,88616266300,24300,24250,24300,24250,7858
|
|
20241126,111000,88425674900,24250,24300,24350,24250,5841
|
|
20241126,110900,88283738700,24300,24350,24400,24300,6200
|
|
20241126,110800,88132882450,24350,24350,24400,24250,33486
|
|
20241126,110700,87318409350,24400,24450,24450,24350,3129
|
|
20241126,110600,87242095450,24450,24400,24450,24400,4538
|
|
20241126,110500,87131252900,24450,24400,24450,24400,6623
|
|
20241126,110400,86969561150,24400,24500,24500,24400,4054
|
|
20241126,110300,86870444200,24500,24450,24500,24450,4795
|
|
20241126,110200,86753164650,24500,24450,24550,24450,7465
|
|
20241126,110100,86570481900,24450,24550,24550,24450,9063
|
|
20241126,110000,86348545900,24500,24500,24600,24450,21717
|
|
20241126,105900,85815928250,24500,24500,24500,24450,13949
|
|
20241126,105800,85474294650,24500,24400,24500,24400,7619
|
|
20241126,105700,85288015200,24450,24300,24450,24300,8328
|
|
20241126,105600,85085030350,24350,24350,24400,24300,7722
|
|
20241126,105500,84897274600,24400,24350,24400,24300,12546
|
|
20241126,105400,84591898500,24350,24350,24400,24350,7956
|
|
20241126,105300,84398037950,24350,24350,24450,24350,5605
|
|
20241126,105200,84261294750,24350,24300,24400,24300,23273
|
|
20241126,105100,83694820900,24300,24350,24400,24300,7918
|
|
20241126,105000,83502305950,24350,24350,24450,24350,20190
|
|
20241126,104900,83009857300,24350,24400,24400,24350,5654
|
|
20241126,104800,82872119300,24350,24350,24400,24350,11351
|
|
20241126,104700,82595608750,24350,24450,24450,24350,9803
|
|
20241126,104600,82356386100,24450,24500,24550,24400,28195
|
|
20241126,104500,81666999400,24550,24450,24550,24450,5140
|
|
20241126,104400,81541047350,24450,24550,24550,24450,11577
|
|
20241126,104300,81257710450,24500,24600,24600,24450,19453
|
|
20241126,104200,80780705600,24600,24600,24650,24500,13995
|
|
20241126,104100,80436621600,24600,24700,24700,24600,6225
|
|
20241126,104000,80283319200,24650,24750,24750,24650,24942
|
|
20241126,103900,79667490600,24700,24750,24800,24700,28988
|
|
20241126,103800,78950277400,24750,24600,24800,24600,44238
|
|
20241126,103700,77857431500,24600,24650,24700,24600,19377
|
|
20241126,103600,77379949200,24650,24500,24700,24500,36793
|
|
20241126,103500,76474250350,24500,24500,24550,24350,28617
|
|
20241126,103400,75774456300,24500,24550,24600,24300,41739
|
|
20241126,103300,74754617250,24600,24500,24600,24500,14755
|
|
20241126,103200,74392463450,24500,24550,24550,24450,31720
|
|
20241126,103100,73614982850,24550,24500,24550,24500,10434
|
|
20241126,103000,73359174150,24550,24450,24550,24450,35738
|
|
20241126,102900,72483233800,24450,24500,24500,24400,21519
|
|
20241126,102800,71956545750,24500,24400,24500,24350,20393
|
|
20241126,102700,71458392150,24400,24250,24400,24250,23108
|
|
20241126,102600,70895657400,24250,24150,24300,24150,19163
|
|
20241126,102500,70431630000,24150,24200,24250,24150,16487
|
|
20241126,102400,70033340200,24200,24200,24250,24150,13394
|
|
20241126,102300,69709170250,24250,24300,24300,24200,14026
|
|
20241126,102200,69369451000,24200,24250,24300,24150,13440
|
|
20241126,102100,69043916950,24250,24200,24250,24200,6182
|
|
20241126,102000,68894228050,24200,24200,24300,24200,7665
|
|
20241126,101900,68708516100,24200,24250,24250,24150,21096
|
|
20241126,101800,68197651400,24200,24250,24300,24200,17121
|
|
20241126,101700,67782540150,24250,24300,24300,24250,6331
|
|
20241126,101600,67628933250,24250,24200,24300,24200,9952
|
|
20241126,101500,67387639950,24200,24350,24350,24200,29430
|
|
20241126,101400,66673410950,24350,24250,24350,24250,28078
|
|
20241126,101300,65990656350,24300,24150,24300,24100,34501
|
|
20241126,101200,65156360000,24150,24150,24200,24100,59028
|
|
20241126,101100,63730435400,24200,24200,24250,24150,36730
|
|
20241126,101000,62842355550,24250,24150,24250,24150,13639
|
|
20241126,100900,62512404000,24200,24150,24250,24150,22219
|
|
20241126,100800,61975023350,24200,24150,24250,24150,17622
|
|
20241126,100700,61548900750,24250,24200,24250,24150,12175
|
|
20241126,100600,61254182150,24200,24300,24350,24200,23362
|
|
20241126,100500,60687986950,24300,24350,24400,24300,14683
|
|
20241126,100400,60330717500,24350,24350,24400,24300,22027
|
|
20241126,100300,59794463700,24400,24300,24400,24250,32194
|
|
20241126,100200,59010573900,24250,24200,24300,24100,40972
|
|
20241126,100100,58020540950,24200,24150,24250,24150,31783
|
|
20241126,100000,57252036350,24150,24100,24200,24100,31507
|
|
20241126,095900,56491164800,24150,24150,24200,24100,37167
|
|
20241126,095800,55593690100,24100,24200,24250,24100,63452
|
|
20241126,095700,54059737450,24200,24250,24300,24150,38797
|
|
20241126,095600,53120338450,24250,24250,24350,24200,43620
|
|
20241126,095500,52060886250,24250,24300,24350,24200,78590
|
|
20241126,095400,50155807000,24350,24300,24400,24300,28610
|
|
20241126,095300,49459450950,24300,24400,24400,24300,30559
|
|
20241126,095200,48715718000,24400,24450,24450,24350,22837
|
|
20241126,095100,48158524500,24400,24450,24450,24400,13531
|
|
20241126,095000,47828111450,24450,24400,24500,24400,14073
|
|
20241126,094900,47484166350,24400,24400,24500,24400,19861
|
|
20241126,094800,46999010200,24400,24400,24500,24400,32627
|
|
20241126,094700,46201851350,24400,24650,24650,24400,40758
|
|
20241126,094600,45202200450,24600,24700,24700,24600,29862
|
|
20241126,094500,44465965550,24700,24650,24700,24600,27076
|
|
20241126,094400,43798207100,24600,24550,24650,24500,33109
|
|
20241126,094300,42984756400,24500,24400,24550,24350,37249
|
|
20241126,094200,42074998600,24400,24450,24450,24400,19432
|
|
20241126,094100,41600787250,24400,24500,24550,24400,20384
|
|
20241126,094000,41102340650,24500,24500,24550,24400,44865
|
|
20241126,093900,40004582400,24550,24500,24600,24500,71891
|
|
20241126,093800,38242571000,24500,24600,24650,24500,54792
|
|
20241126,093700,36898061050,24650,24750,24750,24600,14590
|
|
20241126,093600,36538479800,24700,24700,24750,24650,18218
|
|
20241126,093500,36088445000,24750,24600,24750,24600,27794
|
|
20241126,093400,35403081200,24650,24600,24650,24550,70351
|
|
20241126,093300,33672379550,24550,24550,24600,24550,41357
|
|
20241126,093200,32656915200,24550,24600,24650,24550,40220
|
|
20241126,093100,31668143550,24600,24700,24750,24600,70654
|
|
20241126,093000,29924447750,24700,24850,24900,24700,60909
|
|
20241126,092900,28415784000,24850,24950,24950,24850,39145
|
|
20241126,092800,27441506900,24950,25000,25050,24950,12438
|
|
20241126,092700,27130722100,25000,25100,25100,25000,14860
|
|
20241126,092600,26758772200,25050,25050,25100,25000,16495
|
|
20241126,092500,26345823650,25050,25050,25100,25000,12305
|
|
20241126,092400,26037665300,25100,25100,25150,25050,10523
|
|
20241126,092300,25773615800,25100,25150,25150,25050,13351
|
|
20241126,092200,25438263950,25100,25000,25100,24950,17920
|
|
20241126,092100,24990028850,25000,25000,25050,24950,17168
|
|
20241126,092000,24561030300,25000,24900,25000,24850,33960
|
|
20241126,091900,23716289100,24900,24900,24950,24850,26329
|
|
20241126,091800,23060975500,24950,25000,25050,24900,34987
|
|
20241126,091700,22187849600,25000,25100,25150,25000,42088
|
|
20241126,091600,21133102650,25150,25200,25250,25100,11190
|
|
20241126,091500,20851669850,25200,25150,25250,25100,15111
|
|
20241126,091400,20470915650,25150,25200,25200,25150,16805
|
|
20241126,091300,20047956450,25200,25150,25250,25150,24679
|
|
20241126,091200,19425389700,25150,25100,25200,25050,34234
|
|
20241126,091100,18565995300,25100,25200,25250,25000,42330
|
|
20241126,091000,17502803200,25200,25000,25200,25000,39503
|
|
20241126,090900,16510586200,25050,25050,25050,24850,100511
|
|
20241126,090800,14002243150,25050,25050,25150,25000,70644
|
|
20241126,090700,12233282850,25100,25100,25150,25050,51677
|
|
20241126,090600,10936205800,25100,25200,25200,25100,48130
|
|
20241126,090500,9726371850,25200,25250,25300,25150,50283
|
|
20241126,090400,8459577950,25250,25250,25300,25200,40770
|
|
20241126,090300,7430118600,25250,25550,25650,25150,80103
|
|
20241126,090200,5400482750,25550,25800,25850,25500,60747
|
|
20241126,090100,3841859450,25800,25850,25900,25650,39373
|
|
20241126,090000,2827469450,25850,26100,26200,25800,101665
|