729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,210600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,210500,62149106600,23400,23400,23400,23400,0
|
|
20241128,210400,62149106600,23400,23400,23400,23400,0
|
|
20241128,210300,62149106600,23400,23400,23400,23400,0
|
|
20241128,210200,62149106600,23400,23400,23400,23400,0
|
|
20241128,210100,62149106600,23400,23400,23400,23400,0
|
|
20241128,210000,62149106600,23400,23400,23400,23400,0
|
|
20241128,205900,62149106600,23400,23400,23400,23400,0
|
|
20241128,205800,62149106600,23400,23400,23400,23400,0
|
|
20241128,205700,62149106600,23400,23400,23400,23400,0
|
|
20241128,205600,62149106600,23400,23400,23400,23400,0
|
|
20241128,205500,62149106600,23400,23400,23400,23400,0
|
|
20241128,205400,62149106600,23400,23400,23400,23400,0
|
|
20241128,205300,62149106600,23400,23400,23400,23400,0
|
|
20241128,205200,62149106600,23400,23400,23400,23400,0
|
|
20241128,205100,62149106600,23400,23400,23400,23400,0
|
|
20241128,205000,62149106600,23400,23400,23400,23400,0
|
|
20241128,204900,62149106600,23400,23400,23400,23400,0
|
|
20241128,204800,62149106600,23400,23400,23400,23400,0
|
|
20241128,204700,62149106600,23400,23400,23400,23400,0
|
|
20241128,204600,62149106600,23400,23400,23400,23400,0
|
|
20241128,204500,62149106600,23400,23400,23400,23400,0
|
|
20241128,204400,62149106600,23400,23400,23400,23400,0
|
|
20241128,204300,62149106600,23400,23400,23400,23400,0
|
|
20241128,204200,62149106600,23400,23400,23400,23400,0
|
|
20241128,204100,62149106600,23400,23400,23400,23400,0
|
|
20241128,204000,62149106600,23400,23400,23400,23400,0
|
|
20241128,203900,62149106600,23400,23400,23400,23400,0
|
|
20241128,203800,62149106600,23400,23400,23400,23400,0
|
|
20241128,203700,62149106600,23400,23400,23400,23400,0
|
|
20241128,203600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,203500,62149106600,23400,23400,23400,23400,0
|
|
20241128,203400,62149106600,23400,23400,23400,23400,0
|
|
20241128,203300,62149106600,23400,23400,23400,23400,0
|
|
20241128,203200,62149106600,23400,23400,23400,23400,0
|
|
20241128,203100,62149106600,23400,23400,23400,23400,0
|
|
20241128,203000,62149106600,23400,23400,23400,23400,0
|
|
20241128,202900,62149106600,23400,23400,23400,23400,0
|
|
20241128,202800,62149106600,23400,23400,23400,23400,0
|
|
20241128,202700,62149106600,23400,23400,23400,23400,0
|
|
20241128,202600,62149106600,23400,23400,23400,23400,0
|
|
20241128,202500,62149106600,23400,23400,23400,23400,0
|
|
20241128,202400,62149106600,23400,23400,23400,23400,0
|
|
20241128,202300,62149106600,23400,23400,23400,23400,0
|
|
20241128,202200,62149106600,23400,23400,23400,23400,0
|
|
20241128,202100,62149106600,23400,23400,23400,23400,0
|
|
20241128,202000,62149106600,23400,23400,23400,23400,0
|
|
20241128,201900,62149106600,23400,23400,23400,23400,0
|
|
20241128,201800,62149106600,23400,23400,23400,23400,0
|
|
20241128,201700,62149106600,23400,23400,23400,23400,0
|
|
20241128,201600,62149106600,23400,23400,23400,23400,0
|
|
20241128,201500,62149106600,23400,23400,23400,23400,0
|
|
20241128,201400,62149106600,23400,23400,23400,23400,0
|
|
20241128,201300,62149106600,23400,23400,23400,23400,0
|
|
20241128,201200,62149106600,23400,23400,23400,23400,0
|
|
20241128,201100,62149106600,23400,23400,23400,23400,0
|
|
20241128,201000,62149106600,23400,23400,23400,23400,0
|
|
20241128,200900,62149106600,23400,23400,23400,23400,0
|
|
20241128,200800,62149106600,23400,23400,23400,23400,0
|
|
20241128,200700,62149106600,23400,23400,23400,23400,0
|
|
20241128,200600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,200500,62149106600,23400,23400,23400,23400,0
|
|
20241128,200400,62149106600,23400,23400,23400,23400,0
|
|
20241128,200300,62149106600,23400,23400,23400,23400,0
|
|
20241128,200200,62149106600,23400,23400,23400,23400,0
|
|
20241128,200100,62149106600,23400,23400,23400,23400,0
|
|
20241128,200000,62149106600,23400,23400,23400,23400,0
|
|
20241128,195900,62149106600,23400,23400,23400,23400,0
|
|
20241128,195800,62149106600,23400,23400,23400,23400,0
|
|
20241128,195700,62149106600,23400,23400,23400,23400,0
|
|
20241128,195600,62149106600,23400,23400,23400,23400,0
|
|
20241128,195500,62149106600,23400,23400,23400,23400,0
|
|
20241128,195400,62149106600,23400,23400,23400,23400,0
|
|
20241128,195300,62149106600,23400,23400,23400,23400,0
|
|
20241128,195200,62149106600,23400,23400,23400,23400,0
|
|
20241128,195100,62149106600,23400,23400,23400,23400,0
|
|
20241128,195000,62149106600,23400,23400,23400,23400,0
|
|
20241128,194900,62149106600,23400,23400,23400,23400,0
|
|
20241128,194800,62149106600,23400,23400,23400,23400,0
|
|
20241128,194700,62149106600,23400,23400,23400,23400,0
|
|
20241128,194600,62149106600,23400,23400,23400,23400,0
|
|
20241128,194500,62149106600,23400,23400,23400,23400,0
|
|
20241128,194400,62149106600,23400,23400,23400,23400,0
|
|
20241128,194300,62149106600,23400,23400,23400,23400,0
|
|
20241128,194200,62149106600,23400,23400,23400,23400,0
|
|
20241128,194100,62149106600,23400,23400,23400,23400,0
|
|
20241128,194000,62149106600,23400,23400,23400,23400,0
|
|
20241128,193900,62149106600,23400,23400,23400,23400,0
|
|
20241128,193800,62149106600,23400,23400,23400,23400,0
|
|
20241128,193700,62149106600,23400,23400,23400,23400,0
|
|
20241128,193600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,193500,62149106600,23400,23400,23400,23400,0
|
|
20241128,193400,62149106600,23400,23400,23400,23400,0
|
|
20241128,193300,62149106600,23400,23400,23400,23400,0
|
|
20241128,193200,62149106600,23400,23400,23400,23400,0
|
|
20241128,193100,62149106600,23400,23400,23400,23400,0
|
|
20241128,193000,62149106600,23400,23400,23400,23400,0
|
|
20241128,192900,62149106600,23400,23400,23400,23400,0
|
|
20241128,192800,62149106600,23400,23400,23400,23400,0
|
|
20241128,192700,62149106600,23400,23400,23400,23400,0
|
|
20241128,192600,62149106600,23400,23400,23400,23400,0
|
|
20241128,192500,62149106600,23400,23400,23400,23400,0
|
|
20241128,192400,62149106600,23400,23400,23400,23400,0
|
|
20241128,192300,62149106600,23400,23400,23400,23400,0
|
|
20241128,192200,62149106600,23400,23400,23400,23400,0
|
|
20241128,192100,62149106600,23400,23400,23400,23400,0
|
|
20241128,192000,62149106600,23400,23400,23400,23400,0
|
|
20241128,191900,62149106600,23400,23400,23400,23400,0
|
|
20241128,191800,62149106600,23400,23400,23400,23400,0
|
|
20241128,191700,62149106600,23400,23400,23400,23400,0
|
|
20241128,191600,62149106600,23400,23400,23400,23400,0
|
|
20241128,191500,62149106600,23400,23400,23400,23400,0
|
|
20241128,191400,62149106600,23400,23400,23400,23400,0
|
|
20241128,191300,62149106600,23400,23400,23400,23400,0
|
|
20241128,191200,62149106600,23400,23400,23400,23400,0
|
|
20241128,191100,62149106600,23400,23400,23400,23400,0
|
|
20241128,191000,62149106600,23400,23400,23400,23400,0
|
|
20241128,190900,62149106600,23400,23400,23400,23400,0
|
|
20241128,190800,62149106600,23400,23400,23400,23400,0
|
|
20241128,190700,62149106600,23400,23400,23400,23400,0
|
|
20241128,190600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,190500,62149106600,23400,23400,23400,23400,0
|
|
20241128,190400,62149106600,23400,23400,23400,23400,0
|
|
20241128,190300,62149106600,23400,23400,23400,23400,0
|
|
20241128,190200,62149106600,23400,23400,23400,23400,0
|
|
20241128,190100,62149106600,23400,23400,23400,23400,0
|
|
20241128,190000,62149106600,23400,23400,23400,23400,0
|
|
20241128,185900,62149106600,23400,23400,23400,23400,0
|
|
20241128,185800,62149106600,23400,23400,23400,23400,0
|
|
20241128,185700,62149106600,23400,23400,23400,23400,0
|
|
20241128,185600,62149106600,23400,23400,23400,23400,0
|
|
20241128,185500,62149106600,23400,23400,23400,23400,0
|
|
20241128,185400,62149106600,23400,23400,23400,23400,0
|
|
20241128,185300,62149106600,23400,23400,23400,23400,0
|
|
20241128,185200,62149106600,23400,23400,23400,23400,0
|
|
20241128,185100,62149106600,23400,23400,23400,23400,0
|
|
20241128,185000,62149106600,23400,23400,23400,23400,0
|
|
20241128,184900,62149106600,23400,23400,23400,23400,0
|
|
20241128,184800,62149106600,23400,23400,23400,23400,0
|
|
20241128,184700,62149106600,23400,23400,23400,23400,0
|
|
20241128,184600,62149106600,23400,23400,23400,23400,0
|
|
20241128,184500,62149106600,23400,23400,23400,23400,0
|
|
20241128,184400,62149106600,23400,23400,23400,23400,0
|
|
20241128,184300,62149106600,23400,23400,23400,23400,0
|
|
20241128,184200,62149106600,23400,23400,23400,23400,0
|
|
20241128,184100,62149106600,23400,23400,23400,23400,0
|
|
20241128,184000,62149106600,23400,23400,23400,23400,0
|
|
20241128,183900,62149106600,23400,23400,23400,23400,0
|
|
20241128,183800,62149106600,23400,23400,23400,23400,0
|
|
20241128,183700,62149106600,23400,23400,23400,23400,0
|
|
20241128,183600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,183500,62149106600,23400,23400,23400,23400,0
|
|
20241128,183400,62149106600,23400,23400,23400,23400,0
|
|
20241128,183300,62149106600,23400,23400,23400,23400,0
|
|
20241128,183200,62149106600,23400,23400,23400,23400,0
|
|
20241128,183100,62149106600,23400,23400,23400,23400,0
|
|
20241128,183000,62149106600,23400,23400,23400,23400,0
|
|
20241128,182900,62149106600,23400,23400,23400,23400,0
|
|
20241128,182800,62149106600,23400,23400,23400,23400,0
|
|
20241128,182700,62149106600,23400,23400,23400,23400,0
|
|
20241128,182600,62149106600,23400,23400,23400,23400,0
|
|
20241128,182500,62149106600,23400,23400,23400,23400,0
|
|
20241128,182400,62149106600,23400,23400,23400,23400,0
|
|
20241128,182300,62149106600,23400,23400,23400,23400,0
|
|
20241128,182200,62149106600,23400,23400,23400,23400,0
|
|
20241128,182100,62149106600,23400,23400,23400,23400,0
|
|
20241128,182000,62149106600,23400,23400,23400,23400,0
|
|
20241128,181900,62149106600,23400,23400,23400,23400,0
|
|
20241128,181800,62149106600,23400,23400,23400,23400,0
|
|
20241128,181700,62149106600,23400,23400,23400,23400,0
|
|
20241128,181600,62149106600,23400,23400,23400,23400,0
|
|
20241128,181500,62149106600,23400,23400,23400,23400,0
|
|
20241128,181400,62149106600,23400,23400,23400,23400,0
|
|
20241128,181300,62149106600,23400,23400,23400,23400,0
|
|
20241128,181200,62149106600,23400,23400,23400,23400,0
|
|
20241128,181100,62149106600,23400,23400,23400,23400,0
|
|
20241128,181000,62149106600,23400,23400,23400,23400,0
|
|
20241128,180900,62149106600,23400,23400,23400,23400,0
|
|
20241128,180800,62149106600,23400,23400,23400,23400,0
|
|
20241128,180700,62149106600,23400,23400,23400,23400,0
|
|
20241128,180600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,180500,62149106600,23400,23400,23400,23400,0
|
|
20241128,180400,62149106600,23400,23400,23400,23400,0
|
|
20241128,180300,62149106600,23400,23400,23400,23400,0
|
|
20241128,180200,62149106600,23400,23400,23400,23400,0
|
|
20241128,180100,62149106600,23400,23400,23400,23400,0
|
|
20241128,180000,62149106600,23400,23400,23400,23400,0
|
|
20241128,175900,62149106600,23400,23400,23400,23400,0
|
|
20241128,175800,62149106600,23400,23400,23400,23400,0
|
|
20241128,175700,62149106600,23400,23400,23400,23400,0
|
|
20241128,175600,62149106600,23400,23400,23400,23400,0
|
|
20241128,175500,62149106600,23400,23400,23400,23400,0
|
|
20241128,175400,62149106600,23400,23400,23400,23400,0
|
|
20241128,175300,62149106600,23400,23400,23400,23400,0
|
|
20241128,175200,62149106600,23400,23400,23400,23400,0
|
|
20241128,175100,62149106600,23400,23400,23400,23400,0
|
|
20241128,175000,62149106600,23400,23400,23400,23400,0
|
|
20241128,174900,62149106600,23400,23400,23400,23400,0
|
|
20241128,174800,62149106600,23400,23400,23400,23400,0
|
|
20241128,174700,62149106600,23400,23400,23400,23400,0
|
|
20241128,174600,62149106600,23400,23400,23400,23400,0
|
|
20241128,174500,62149106600,23400,23400,23400,23400,0
|
|
20241128,174400,62149106600,23400,23400,23400,23400,0
|
|
20241128,174300,62149106600,23400,23400,23400,23400,0
|
|
20241128,174200,62149106600,23400,23400,23400,23400,0
|
|
20241128,174100,62149106600,23400,23400,23400,23400,0
|
|
20241128,174000,62149106600,23400,23400,23400,23400,0
|
|
20241128,173900,62149106600,23400,23400,23400,23400,0
|
|
20241128,173800,62149106600,23400,23400,23400,23400,0
|
|
20241128,173700,62149106600,23400,23400,23400,23400,0
|
|
20241128,173600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,173500,62149106600,23400,23400,23400,23400,0
|
|
20241128,173400,62149106600,23400,23400,23400,23400,0
|
|
20241128,173300,62149106600,23400,23400,23400,23400,0
|
|
20241128,173200,62149106600,23400,23400,23400,23400,0
|
|
20241128,173100,62149106600,23400,23400,23400,23400,0
|
|
20241128,173000,62149106600,23400,23400,23400,23400,0
|
|
20241128,172900,62149106600,23400,23400,23400,23400,0
|
|
20241128,172800,62149106600,23400,23400,23400,23400,0
|
|
20241128,172700,62149106600,23400,23400,23400,23400,0
|
|
20241128,172600,62149106600,23400,23400,23400,23400,0
|
|
20241128,172500,62149106600,23400,23400,23400,23400,0
|
|
20241128,172400,62149106600,23400,23400,23400,23400,0
|
|
20241128,172300,62149106600,23400,23400,23400,23400,0
|
|
20241128,172200,62149106600,23400,23400,23400,23400,0
|
|
20241128,172100,62149106600,23400,23400,23400,23400,0
|
|
20241128,172000,62149106600,23400,23400,23400,23400,0
|
|
20241128,171900,62149106600,23400,23400,23400,23400,0
|
|
20241128,171800,62149106600,23400,23400,23400,23400,0
|
|
20241128,171700,62149106600,23400,23400,23400,23400,0
|
|
20241128,171600,62149106600,23400,23400,23400,23400,0
|
|
20241128,171500,62149106600,23400,23400,23400,23400,0
|
|
20241128,171400,62149106600,23400,23400,23400,23400,0
|
|
20241128,171300,62149106600,23400,23400,23400,23400,0
|
|
20241128,171200,62149106600,23400,23400,23400,23400,0
|
|
20241128,171100,62149106600,23400,23400,23400,23400,0
|
|
20241128,171000,62149106600,23400,23400,23400,23400,0
|
|
20241128,170900,62149106600,23400,23400,23400,23400,0
|
|
20241128,170800,62149106600,23400,23400,23400,23400,0
|
|
20241128,170700,62149106600,23400,23400,23400,23400,0
|
|
20241128,170600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,170500,62149106600,23400,23400,23400,23400,0
|
|
20241128,170400,62149106600,23400,23400,23400,23400,0
|
|
20241128,170300,62149106600,23400,23400,23400,23400,0
|
|
20241128,170200,62149106600,23400,23400,23400,23400,0
|
|
20241128,170100,62149106600,23400,23400,23400,23400,0
|
|
20241128,170000,62149106600,23400,23400,23400,23400,0
|
|
20241128,165900,62149106600,23400,23400,23400,23400,0
|
|
20241128,165800,62149106600,23400,23400,23400,23400,0
|
|
20241128,165700,62149106600,23400,23400,23400,23400,0
|
|
20241128,165600,62149106600,23400,23400,23400,23400,0
|
|
20241128,165500,62149106600,23400,23400,23400,23400,0
|
|
20241128,165400,62149106600,23400,23400,23400,23400,0
|
|
20241128,165300,62149106600,23400,23400,23400,23400,0
|
|
20241128,165200,62149106600,23400,23400,23400,23400,0
|
|
20241128,165100,62149106600,23400,23400,23400,23400,0
|
|
20241128,165000,62149106600,23400,23400,23400,23400,0
|
|
20241128,164900,62149106600,23400,23400,23400,23400,0
|
|
20241128,164800,62149106600,23400,23400,23400,23400,0
|
|
20241128,164700,62149106600,23400,23400,23400,23400,0
|
|
20241128,164600,62149106600,23400,23400,23400,23400,0
|
|
20241128,164500,62149106600,23400,23400,23400,23400,0
|
|
20241128,164400,62149106600,23400,23400,23400,23400,0
|
|
20241128,164300,62149106600,23400,23400,23400,23400,0
|
|
20241128,164200,62149106600,23400,23400,23400,23400,0
|
|
20241128,164100,62149106600,23400,23400,23400,23400,0
|
|
20241128,164000,62149106600,23400,23400,23400,23400,0
|
|
20241128,163900,62149106600,23400,23400,23400,23400,0
|
|
20241128,163800,62149106600,23400,23400,23400,23400,0
|
|
20241128,163700,62149106600,23400,23400,23400,23400,0
|
|
20241128,163600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,163500,62149106600,23400,23400,23400,23400,0
|
|
20241128,163400,62149106600,23400,23400,23400,23400,0
|
|
20241128,163300,62149106600,23400,23400,23400,23400,0
|
|
20241128,163200,62149106600,23400,23400,23400,23400,0
|
|
20241128,163100,62149106600,23400,23400,23400,23400,0
|
|
20241128,163000,62149106600,23400,23400,23400,23400,0
|
|
20241128,162900,62149106600,23400,23400,23400,23400,0
|
|
20241128,162800,62149106600,23400,23400,23400,23400,0
|
|
20241128,162700,62149106600,23400,23400,23400,23400,0
|
|
20241128,162600,62149106600,23400,23400,23400,23400,0
|
|
20241128,162500,62149106600,23400,23400,23400,23400,0
|
|
20241128,162400,62149106600,23400,23400,23400,23400,0
|
|
20241128,162300,62149106600,23400,23400,23400,23400,0
|
|
20241128,162200,62149106600,23400,23400,23400,23400,0
|
|
20241128,162100,62149106600,23400,23400,23400,23400,0
|
|
20241128,162000,62149106600,23400,23400,23400,23400,0
|
|
20241128,161900,62149106600,23400,23400,23400,23400,0
|
|
20241128,161800,62149106600,23400,23400,23400,23400,0
|
|
20241128,161700,62149106600,23400,23400,23400,23400,0
|
|
20241128,161600,62149106600,23400,23400,23400,23400,0
|
|
20241128,161500,62149106600,23400,23400,23400,23400,0
|
|
20241128,161400,62149106600,23400,23400,23400,23400,0
|
|
20241128,161300,62149106600,23400,23400,23400,23400,0
|
|
20241128,161200,62149106600,23400,23400,23400,23400,0
|
|
20241128,161100,62149106600,23400,23400,23400,23400,0
|
|
20241128,161000,62149106600,23400,23400,23400,23400,0
|
|
20241128,160900,62149106600,23400,23400,23400,23400,0
|
|
20241128,160800,62149106600,23400,23400,23400,23400,0
|
|
20241128,160700,62149106600,23400,23400,23400,23400,0
|
|
20241128,160600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,160500,62149106600,23400,23400,23400,23400,0
|
|
20241128,160400,62149106600,23400,23400,23400,23400,0
|
|
20241128,160300,62149106600,23400,23400,23400,23400,0
|
|
20241128,160200,62149106600,23400,23400,23400,23400,0
|
|
20241128,160100,62149106600,23400,23400,23400,23400,0
|
|
20241128,160000,62149106600,23400,23400,23400,23400,0
|
|
20241128,155900,62149106600,23400,23400,23400,23400,0
|
|
20241128,155800,62149106600,23400,23400,23400,23400,0
|
|
20241128,155700,62149106600,23400,23400,23400,23400,0
|
|
20241128,155600,62149106600,23400,23400,23400,23400,0
|
|
20241128,155500,62149106600,23400,23400,23400,23400,0
|
|
20241128,155400,62149106600,23400,23400,23400,23400,0
|
|
20241128,155300,62149106600,23400,23400,23400,23400,0
|
|
20241128,155200,62149106600,23400,23400,23400,23400,0
|
|
20241128,155100,62149106600,23400,23400,23400,23400,0
|
|
20241128,155000,62149106600,23400,23400,23400,23400,0
|
|
20241128,154900,62149106600,23400,23400,23400,23400,0
|
|
20241128,154800,62149106600,23400,23400,23400,23400,0
|
|
20241128,154700,62149106600,23400,23400,23400,23400,0
|
|
20241128,154600,62149106600,23400,23400,23400,23400,0
|
|
20241128,154500,62149106600,23400,23400,23400,23400,0
|
|
20241128,154400,62149106600,23400,23400,23400,23400,0
|
|
20241128,154300,62149106600,23400,23400,23400,23400,0
|
|
20241128,154200,62149106600,23400,23400,23400,23400,0
|
|
20241128,154100,62149106600,23400,23400,23400,23400,0
|
|
20241128,154000,62149106600,23400,23400,23400,23400,0
|
|
20241128,153900,62149106600,23400,23400,23400,23400,0
|
|
20241128,153800,62149106600,23400,23400,23400,23400,0
|
|
20241128,153700,62149106600,23400,23400,23400,23400,0
|
|
20241128,153600,62149106600,23400,23400,23400,23400,63469
|
|
20241128,153500,62149106600,23400,23400,23400,23400,0
|
|
20241128,153400,62149106600,23400,23400,23400,23400,0
|
|
20241128,153300,62149106600,23400,23400,23400,23400,0
|
|
20241128,153200,62149106600,23400,23400,23400,23400,0
|
|
20241128,153100,62149106600,23400,23400,23400,23400,0
|
|
20241128,153000,62149106600,23400,23400,23400,23400,63469
|
|
20241128,152900,60663932000,23450,23450,23450,23450,0
|
|
20241128,152800,60663932000,23450,23450,23450,23450,0
|
|
20241128,152700,60663932000,23450,23450,23450,23450,0
|
|
20241128,152600,60663932000,23450,23450,23450,23450,0
|
|
20241128,152500,60663932000,23450,23450,23450,23450,0
|
|
20241128,152400,60663932000,23450,23450,23450,23450,0
|
|
20241128,152300,60663932000,23450,23450,23450,23450,0
|
|
20241128,152200,60663932000,23450,23450,23450,23450,0
|
|
20241128,152100,60663932000,23450,23450,23450,23450,0
|
|
20241128,152000,60663932000,23450,23450,23450,23450,0
|
|
20241128,151900,60663932000,23450,23400,23450,23350,18887
|
|
20241128,151800,60222413400,23400,23350,23400,23350,767
|
|
20241128,151700,60204487950,23400,23400,23400,23350,3211
|
|
20241128,151600,60129423350,23400,23450,23450,23350,6989
|
|
20241128,151500,59965877100,23450,23400,23450,23350,10433
|
|
20241128,151400,59721757200,23350,23350,23400,23300,10281
|
|
20241128,151300,59481697100,23300,23300,23350,23300,1349
|
|
20241128,151200,59450239800,23300,23350,23350,23300,756
|
|
20241128,151100,59432599050,23350,23300,23350,23300,7393
|
|
20241128,151000,59260006350,23350,23350,23350,23300,4401
|
|
20241128,150900,59157249650,23350,23300,23350,23300,1037
|
|
20241128,150800,59133071600,23300,23350,23350,23300,2563
|
|
20241128,150700,59073264850,23300,23400,23400,23300,8566
|
|
20241128,150600,58873228750,23400,23400,23400,23350,2231
|
|
20241128,150500,58821082600,23400,23350,23400,23350,3361
|
|
20241128,150400,58742580900,23350,23350,23400,23300,12749
|
|
20241128,150300,58444381950,23300,23300,23350,23250,18372
|
|
20241128,150200,58015923300,23250,23250,23300,23250,1341
|
|
20241128,150100,57984732100,23300,23250,23300,23250,1666
|
|
20241128,150000,57945954950,23250,23250,23300,23250,4646
|
|
20241128,145900,57837867050,23300,23300,23300,23250,1403
|
|
20241128,145800,57805234350,23250,23200,23300,23150,10750
|
|
20241128,145700,57555731900,23200,23250,23250,23200,23072
|
|
20241128,145600,57020407350,23200,23250,23300,23200,34457
|
|
20241128,145500,56219368700,23250,23250,23300,23250,2133
|
|
20241128,145400,56169742450,23250,23350,23350,23250,26405
|
|
20241128,145300,55554653100,23300,23350,23350,23300,4322
|
|
20241128,145200,55453913250,23350,23350,23350,23300,2606
|
|
20241128,145100,55393154000,23300,23350,23350,23300,1999
|
|
20241128,145000,55346521350,23350,23300,23350,23300,997
|
|
20241128,144900,55323279550,23300,23350,23350,23300,1370
|
|
20241128,144800,55291339900,23350,23350,23350,23300,1962
|
|
20241128,144700,55245572900,23350,23350,23350,23300,3356
|
|
20241128,144600,55167342100,23350,23400,23400,23300,3065
|
|
20241128,144500,55095903900,23300,23350,23400,23300,3193
|
|
20241128,144400,55021400400,23400,23350,23400,23350,713
|
|
20241128,144300,55004743400,23350,23350,23400,23300,1763
|
|
20241128,144200,54963581600,23350,23350,23400,23300,2087
|
|
20241128,144100,54914829900,23350,23400,23400,23350,1639
|
|
20241128,144000,54876549350,23350,23350,23400,23300,1112
|
|
20241128,143900,54850587150,23350,23300,23400,23300,1726
|
|
20241128,143800,54810255900,23350,23300,23400,23300,1777
|
|
20241128,143700,54768797950,23350,23300,23350,23250,11304
|
|
20241128,143600,54505352300,23300,23350,23350,23300,1131
|
|
20241128,143500,54478981150,23300,23350,23350,23300,1118
|
|
20241128,143400,54452908600,23350,23300,23350,23300,3065
|
|
20241128,143300,54381446550,23350,23350,23350,23300,3358
|
|
20241128,143200,54303190450,23350,23350,23350,23300,886
|
|
20241128,143100,54282532150,23300,23350,23350,23300,1703
|
|
20241128,143000,54242786900,23300,23350,23350,23300,1334
|
|
20241128,142900,54211682500,23300,23300,23350,23300,6123
|
|
20241128,142800,54069002400,23300,23350,23400,23300,5445
|
|
20241128,142700,53942102150,23350,23300,23350,23300,27449
|
|
20241128,142600,53302375750,23300,23350,23350,23300,2293
|
|
20241128,142500,53248894100,23350,23350,23350,23300,5336
|
|
20241128,142400,53124542550,23300,23400,23400,23300,1796
|
|
20241128,142300,53082606450,23350,23400,23400,23300,2618
|
|
20241128,142200,53021487850,23350,23400,23400,23350,7719
|
|
20241128,142100,52841239850,23350,23400,23400,23350,735
|
|
20241128,142000,52824067100,23350,23350,23400,23350,1195
|
|
20241128,141900,52796136050,23350,23350,23400,23350,5270
|
|
20241128,141800,52673070600,23350,23450,23450,23350,2928
|
|
20241128,141700,52604557750,23400,23400,23450,23350,3048
|
|
20241128,141600,52533174550,23400,23350,23400,23350,2546
|
|
20241128,141500,52473673350,23400,23350,23400,23350,2198
|
|
20241128,141400,52422343200,23350,23350,23400,23350,2441
|
|
20241128,141300,52365262850,23350,23350,23400,23350,3901
|
|
20241128,141200,52274164250,23400,23350,23400,23350,2196
|
|
20241128,141100,52222874200,23350,23400,23400,23350,1121
|
|
20241128,141000,52196690100,23400,23400,23400,23350,1224
|
|
20241128,140900,52168097700,23350,23400,23400,23350,2525
|
|
20241128,140800,52109128450,23400,23350,23400,23350,1480
|
|
20241128,140700,52074558600,23350,23400,23400,23350,1815
|
|
20241128,140600,52032144600,23350,23350,23400,23350,1649
|
|
20241128,140500,51993580450,23400,23400,23400,23350,2628
|
|
20241128,140400,51932195950,23400,23450,23450,23350,1528
|
|
20241128,140300,51896454900,23400,23450,23450,23350,13063
|
|
20241128,140200,51590778900,23400,23400,23450,23400,744
|
|
20241128,140100,51573345050,23450,23500,23500,23400,6325
|
|
20241128,140000,51425109800,23450,23450,23500,23450,459
|
|
20241128,135900,51414331250,23500,23450,23500,23450,928
|
|
20241128,135800,51392556150,23450,23450,23500,23450,912
|
|
20241128,135700,51371164800,23450,23450,23500,23400,6450
|
|
20241128,135600,51219897600,23500,23500,23500,23450,798
|
|
20241128,135500,51201164250,23450,23500,23500,23450,661
|
|
20241128,135400,51185644450,23500,23450,23500,23450,460
|
|
20241128,135300,51174850250,23450,23400,23500,23400,4134
|
|
20241128,135200,51077913100,23400,23450,23450,23400,946
|
|
20241128,135100,51055756300,23450,23450,23500,23400,4619
|
|
20241128,135000,50947478250,23450,23550,23600,23450,3043
|
|
20241128,134900,50875944550,23550,23550,23600,23500,4818
|
|
20241128,134800,50762484900,23550,23550,23550,23500,966
|
|
20241128,134700,50739749700,23500,23500,23550,23500,2130
|
|
20241128,134600,50689617300,23550,23550,23600,23500,7534
|
|
20241128,134500,50512053050,23550,23500,23550,23450,8777
|
|
20241128,134400,50305554650,23500,23500,23500,23450,3941
|
|
20241128,134300,50212954650,23500,23400,23500,23400,6910
|
|
20241128,134200,50050926200,23450,23450,23450,23400,653
|
|
20241128,134100,50035624550,23450,23400,23450,23400,3488
|
|
20241128,134000,49953849400,23450,23350,23450,23350,1561
|
|
20241128,133900,49917306150,23350,23400,23400,23350,3138
|
|
20241128,133800,49843883700,23400,23400,23400,23350,1198
|
|
20241128,133700,49815863700,23400,23400,23400,23350,1173
|
|
20241128,133600,49788446150,23400,23350,23400,23350,2514
|
|
20241128,133500,49729723600,23350,23350,23400,23350,1300
|
|
20241128,133400,49699344850,23400,23400,23450,23350,2081
|
|
20241128,133300,49650661550,23400,23450,23450,23400,571
|
|
20241128,133200,49637281900,23400,23400,23450,23350,1376
|
|
20241128,133100,49605103700,23400,23450,23450,23400,1896
|
|
20241128,133000,49560726100,23400,23400,23450,23400,999
|
|
20241128,132900,49537332300,23400,23450,23450,23400,1157
|
|
20241128,132800,49510238500,23400,23350,23450,23350,4436
|
|
20241128,132700,49406460000,23400,23350,23400,23350,1522
|
|
20241128,132600,49370902200,23350,23400,23400,23350,1723
|
|
20241128,132500,49330647750,23400,23400,23400,23350,1508
|
|
20241128,132400,49295392150,23350,23350,23400,23350,928
|
|
20241128,132300,49273711850,23400,23400,23400,23350,1344
|
|
20241128,132200,49242302450,23350,23350,23400,23350,739
|
|
20241128,132100,49225035400,23400,23400,23450,23350,4502
|
|
20241128,132000,49119731000,23400,23450,23450,23400,606
|
|
20241128,131900,49105544400,23400,23450,23450,23400,1033
|
|
20241128,131800,49081360100,23450,23450,23450,23400,5482
|
|
20241128,131700,48953070750,23400,23400,23450,23400,909
|
|
20241128,131600,48931786200,23450,23400,23450,23400,1181
|
|
20241128,131500,48904130800,23450,23450,23450,23400,1069
|
|
20241128,131400,48879095400,23400,23400,23450,23400,2107
|
|
20241128,131300,48829776450,23400,23450,23450,23400,1237
|
|
20241128,131200,48800802500,23450,23450,23450,23400,903
|
|
20241128,131100,48779661150,23400,23450,23450,23400,348
|
|
20241128,131000,48771510950,23450,23450,23450,23400,1165
|
|
20241128,130900,48744232000,23450,23400,23450,23400,403
|
|
20241128,130800,48734794100,23400,23400,23450,23400,1655
|
|
20241128,130700,48696039500,23400,23400,23450,23400,1612
|
|
20241128,130600,48658307700,23400,23400,23450,23400,3307
|
|
20241128,130500,48580910250,23400,23400,23450,23400,904
|
|
20241128,130400,48559744350,23450,23450,23450,23400,1317
|
|
20241128,130300,48528890800,23400,23450,23450,23400,1497
|
|
20241128,130200,48493846200,23400,23400,23450,23400,2648
|
|
20241128,130100,48431874350,23400,23450,23450,23400,5507
|
|
20241128,130000,48303001050,23400,23400,23450,23400,2033
|
|
20241128,125900,48255401300,23450,23400,23450,23400,1612
|
|
20241128,125800,48217667550,23450,23400,23450,23400,873
|
|
20241128,125700,48197218000,23400,23450,23450,23400,675
|
|
20241128,125600,48181413650,23400,23400,23450,23400,946
|
|
20241128,125500,48159259950,23400,23400,23450,23400,869
|
|
20241128,125400,48138907250,23400,23400,23450,23400,732
|
|
20241128,125300,48121767600,23400,23450,23450,23400,1870
|
|
20241128,125200,48078000450,23450,23450,23450,23400,976
|
|
20241128,125100,48055136900,23450,23400,23450,23400,907
|
|
20241128,125000,48033903700,23400,23450,23450,23400,3958
|
|
20241128,124900,47941276300,23400,23400,23450,23400,1181
|
|
20241128,124800,47913611150,23400,23450,23450,23400,692
|
|
20241128,124700,47897400150,23450,23400,23450,23400,1406
|
|
20241128,124600,47864440750,23450,23450,23450,23400,238
|
|
20241128,124500,47858863950,23450,23400,23450,23350,3794
|
|
20241128,124400,47770097450,23350,23350,23400,23300,4196
|
|
20241128,124300,47672153400,23350,23300,23350,23300,3905
|
|
20241128,124200,47581042100,23350,23350,23350,23300,4104
|
|
20241128,124100,47485366200,23350,23400,23400,23300,8495
|
|
20241128,124000,47287032800,23350,23400,23450,23350,2254
|
|
20241128,123900,47234298950,23350,23350,23450,23350,2165
|
|
20241128,123800,47183659500,23400,23400,23400,23350,1798
|
|
20241128,123700,47141630350,23400,23450,23450,23400,3406
|
|
20241128,123600,47061915300,23450,23450,23450,23400,2186
|
|
20241128,123500,47010754400,23450,23450,23450,23400,824
|
|
20241128,123400,46991461100,23450,23400,23450,23400,1031
|
|
20241128,123300,46967325500,23400,23450,23450,23400,2021
|
|
20241128,123200,46920014300,23400,23400,23450,23400,2263
|
|
20241128,123100,46867036650,23400,23450,23450,23400,903
|
|
20241128,123000,46845894350,23450,23400,23450,23400,3335
|
|
20241128,122900,46767847000,23400,23400,23450,23400,2184
|
|
20241128,122800,46716658200,23450,23400,23450,23400,737
|
|
20241128,122700,46699401550,23400,23350,23450,23350,4901
|
|
20241128,122600,46584799750,23400,23350,23400,23350,1419
|
|
20241128,122500,46551622900,23350,23400,23400,23350,3962
|
|
20241128,122400,46458999400,23350,23350,23400,23350,945
|
|
20241128,122300,46436921050,23400,23350,23400,23300,3633
|
|
20241128,122200,46352055550,23350,23400,23400,23350,9574
|
|
20241128,122100,46128484000,23400,23400,23400,23350,1211
|
|
20241128,122000,46100177050,23400,23400,23450,23350,5827
|
|
20241128,121900,45963830600,23400,23400,23450,23350,2370
|
|
20241128,121800,45908366500,23350,23450,23450,23350,16255
|
|
20241128,121700,45528024150,23450,23450,23450,23400,1309
|
|
20241128,121600,45497372900,23400,23450,23450,23400,1100
|
|
20241128,121500,45471620950,23400,23450,23450,23400,2463
|
|
20241128,121400,45413913400,23450,23500,23500,23400,4458
|
|
20241128,121300,45309365950,23500,23450,23500,23400,1900
|
|
20241128,121200,45264816800,23450,23450,23500,23400,8629
|
|
20241128,121100,45062482850,23450,23500,23500,23450,690
|
|
20241128,121000,45046273700,23500,23450,23500,23450,1299
|
|
20241128,120900,45015764950,23450,23450,23500,23450,1019
|
|
20241128,120800,44991862000,23450,23450,23500,23450,758
|
|
20241128,120700,44974077900,23450,23500,23500,23450,654
|
|
20241128,120600,44958726250,23500,23450,23500,23450,955
|
|
20241128,120500,44936316950,23500,23550,23550,23450,12384
|
|
20241128,120400,44645277600,23500,23550,23550,23500,2362
|
|
20241128,120300,44589725000,23500,23550,23600,23500,10417
|
|
20241128,120200,44344463800,23550,23500,23550,23500,16631
|
|
20241128,120100,43952942150,23500,23500,23500,23450,922
|
|
20241128,120000,43931296450,23500,23500,23500,23450,1154
|
|
20241128,115900,43904195050,23500,23500,23500,23450,1625
|
|
20241128,115800,43866020300,23450,23550,23550,23450,2161
|
|
20241128,115700,43815254400,23500,23500,23550,23500,1441
|
|
20241128,115600,43781387200,23550,23500,23550,23500,1652
|
|
20241128,115500,43742517700,23500,23550,23550,23500,2222
|
|
20241128,115400,43690267150,23550,23550,23600,23500,2441
|
|
20241128,115300,43632803350,23600,23550,23600,23500,2275
|
|
20241128,115200,43579222000,23500,23550,23550,23500,797
|
|
20241128,115100,43560468350,23550,23500,23550,23500,1281
|
|
20241128,115000,43530314850,23500,23450,23550,23450,2277
|
|
20241128,114900,43476822900,23500,23500,23500,23450,3407
|
|
20241128,114800,43396794250,23500,23450,23500,23450,748
|
|
20241128,114700,43379244100,23500,23450,23500,23450,2116
|
|
20241128,114600,43329550100,23500,23450,23500,23450,1314
|
|
20241128,114500,43298704700,23500,23500,23500,23450,948
|
|
20241128,114400,43276448550,23450,23450,23500,23400,745
|
|
20241128,114300,43258971300,23400,23400,23450,23400,3022
|
|
20241128,114200,43188125850,23450,23400,23450,23400,9995
|
|
20241128,114100,42954197750,23350,23350,23400,23350,1831
|
|
20241128,114000,42911429250,23350,23400,23400,23350,2962
|
|
20241128,113900,42842219150,23400,23450,23450,23350,2122
|
|
20241128,113800,42792554850,23400,23400,23450,23400,4481
|
|
20241128,113700,42687685750,23450,23450,23450,23400,1809
|
|
20241128,113600,42645320150,23450,23450,23450,23400,5173
|
|
20241128,113500,42524024000,23450,23450,23450,23400,9039
|
|
20241128,113400,42312375200,23450,23450,23450,23400,6257
|
|
20241128,113300,42165688300,23450,23450,23550,23450,11111
|
|
20241128,113200,41904636150,23450,23500,23500,23450,2509
|
|
20241128,113100,41845762400,23500,23500,23500,23450,970
|
|
20241128,113000,41822997350,23500,23450,23500,23450,937
|
|
20241128,112900,41801014000,23450,23500,23500,23450,1304
|
|
20241128,112800,41770422200,23500,23500,23500,23450,1629
|
|
20241128,112700,41732187150,23500,23500,23500,23450,686
|
|
20241128,112600,41716085000,23500,23400,23500,23400,976
|
|
20241128,112500,41693187900,23450,23450,23500,23400,4013
|
|
20241128,112400,41599099400,23450,23450,23500,23450,4363
|
|
20241128,112300,41496775900,23500,23450,23500,23450,845
|
|
20241128,112200,41476922100,23450,23500,23500,23450,1514
|
|
20241128,112100,41441361500,23500,23450,23500,23400,1605
|
|
20241128,112000,41403699750,23450,23450,23500,23400,6513
|
|
20241128,111900,41250966600,23400,23450,23450,23400,2175
|
|
20241128,111800,41200056900,23400,23400,23450,23400,4688
|
|
20241128,111700,41090346950,23400,23450,23500,23350,25244
|
|
20241128,111600,40499248700,23450,23500,23500,23450,1916
|
|
20241128,111500,40454304750,23500,23500,23550,23450,3099
|
|
20241128,111400,40381487300,23500,23500,23550,23500,1170
|
|
20241128,111300,40353957150,23500,23500,23500,23450,2340
|
|
20241128,111200,40298971800,23500,23450,23500,23450,2782
|
|
20241128,111100,40233629850,23450,23450,23500,23450,3745
|
|
20241128,111000,40145778050,23450,23500,23500,23450,1896
|
|
20241128,110900,40101273100,23500,23550,23550,23450,5465
|
|
20241128,110800,39972831100,23500,23550,23550,23500,1232
|
|
20241128,110700,39943841950,23550,23550,23550,23500,1302
|
|
20241128,110600,39913212350,23500,23600,23600,23500,2193
|
|
20241128,110500,39861581150,23550,23500,23600,23500,3135
|
|
20241128,110400,39787753950,23550,23550,23550,23500,3821
|
|
20241128,110300,39697926800,23500,23500,23550,23500,863
|
|
20241128,110200,39677630600,23500,23550,23550,23450,16721
|
|
20241128,110100,39284649550,23550,23500,23550,23500,8186
|
|
20241128,110000,39092226100,23550,23600,23600,23500,6403
|
|
20241128,105900,38941454700,23600,23550,23600,23550,3764
|
|
20241128,105800,38852785500,23550,23550,23600,23550,4048
|
|
20241128,105700,38757438900,23600,23600,23600,23550,12282
|
|
20241128,105600,38468170000,23600,23600,23650,23550,5273
|
|
20241128,105500,38343824450,23600,23600,23650,23550,9419
|
|
20241128,105400,38121643450,23600,23650,23650,23550,3673
|
|
20241128,105300,38035023350,23600,23650,23650,23600,1068
|
|
20241128,105200,38009798100,23600,23600,23650,23600,3702
|
|
20241128,105100,37922395650,23600,23700,23700,23550,48644
|
|
20241128,105000,36772657800,23750,23700,23750,23700,4492
|
|
20241128,104900,36666178750,23750,23850,23900,23750,4949
|
|
20241128,104800,36548513600,23850,23850,23900,23800,692
|
|
20241128,104700,36532010850,23800,23850,23900,23800,1660
|
|
20241128,104600,36492435750,23850,23800,23850,23750,2741
|
|
20241128,104500,36427206250,23750,23850,23900,23750,5044
|
|
20241128,104400,36306972700,23850,23800,23850,23700,4390
|
|
20241128,104300,36202499200,23750,23700,23800,23700,834
|
|
20241128,104200,36182680700,23750,23750,23800,23700,895
|
|
20241128,104100,36161431000,23750,23750,23800,23700,5175
|
|
20241128,104000,36038440150,23800,23700,23800,23700,4214
|
|
20241128,103900,35938450300,23700,23750,23750,23700,1768
|
|
20241128,103800,35896478300,23750,23800,23800,23750,4179
|
|
20241128,103700,35797203700,23750,23800,23850,23750,2652
|
|
20241128,103600,35734095700,23800,23750,23800,23750,1342
|
|
20241128,103500,35702165900,23800,23750,23800,23700,4794
|
|
20241128,103400,35588202350,23700,23750,23800,23700,6066
|
|
20241128,103300,35444301600,23800,23750,23800,23750,3618
|
|
20241128,103200,35358333650,23750,23900,23900,23750,15421
|
|
20241128,103100,34991341200,23900,23950,24000,23850,5095
|
|
20241128,103000,34869419350,23950,24050,24050,23950,3790
|
|
20241128,102900,34778514800,24000,24000,24050,24000,2459
|
|
20241128,102800,34719475150,24000,24050,24100,24000,9586
|
|
20241128,102700,34488856950,24050,23950,24050,23900,21906
|
|
20241128,102600,33963714200,24000,24000,24000,23950,3797
|
|
20241128,102500,33872736200,24000,24050,24050,23950,9241
|
|
20241128,102400,33651009650,24050,24050,24050,24000,5499
|
|
20241128,102300,33518772100,24050,24050,24050,24000,12033
|
|
20241128,102200,33229583300,24000,24050,24050,24000,2822
|
|
20241128,102100,33161739250,24050,24050,24050,24000,2534
|
|
20241128,102000,33100869750,24050,24050,24100,24000,5467
|
|
20241128,101900,32969488200,24050,24000,24100,24000,6143
|
|
20241128,101800,32821693600,24050,24050,24100,24000,18057
|
|
20241128,101700,32387433250,24050,23950,24050,23950,18020
|
|
20241128,101600,31954993600,23900,23950,24000,23900,7969
|
|
20241128,101500,31764144250,23950,23800,23950,23800,10179
|
|
20241128,101400,31521126850,23800,23850,23900,23800,4490
|
|
20241128,101300,31414084050,23850,23900,23900,23850,5247
|
|
20241128,101200,31288782450,23900,23850,23900,23800,5613
|
|
20241128,101100,31154925000,23800,23750,23850,23750,5739
|
|
20241128,101000,31018332650,23750,23750,23750,23700,2820
|
|
20241128,100900,30951397500,23750,23650,23750,23650,2724
|
|
20241128,100800,30886881200,23650,23650,23700,23650,5993
|
|
20241128,100700,30745068700,23650,23700,23700,23650,3933
|
|
20241128,100600,30652008850,23650,23650,23700,23650,1781
|
|
20241128,100500,30609856850,23650,23650,23700,23650,1800
|
|
20241128,100400,30567261850,23700,23750,23750,23650,9475
|
|
20241128,100300,30342534050,23750,23750,23750,23700,1580
|
|
20241128,100200,30305049000,23700,23650,23750,23650,6187
|
|
20241128,100100,30158693100,23650,23750,23750,23650,5549
|
|
20241128,100000,30027227450,23700,23650,23750,23650,3970
|
|
20241128,095900,29933132850,23650,23650,23700,23600,3990
|
|
20241128,095800,29838786000,23600,23600,23650,23550,4294
|
|
20241128,095700,29737432100,23600,23600,23650,23550,5725
|
|
20241128,095600,29602383100,23550,23650,23650,23550,14229
|
|
20241128,095500,29266391250,23650,23600,23650,23600,4333
|
|
20241128,095400,29164093050,23600,23700,23750,23550,24091
|
|
20241128,095300,28595122050,23750,23700,23750,23650,19083
|
|
20241128,095200,28142944500,23650,23700,23750,23650,11751
|
|
20241128,095100,27864521950,23700,23650,23750,23650,8632
|
|
20241128,095000,27660085250,23700,23700,23750,23650,11547
|
|
20241128,094900,27386459650,23650,23600,23700,23600,10770
|
|
20241128,094800,27131653100,23600,23650,23700,23600,11283
|
|
20241128,094700,26864735450,23650,23750,23800,23600,29935
|
|
20241128,094600,26154929300,23750,23950,23950,23700,47957
|
|
20241128,094500,25013966100,23950,23900,23950,23850,23437
|
|
20241128,094400,24453899550,23900,24050,24050,23850,30432
|
|
20241128,094300,23724684350,24000,24150,24150,24000,9230
|
|
20241128,094200,23502659550,24100,24100,24150,24050,21732
|
|
20241128,094100,22978775300,24100,24150,24200,24050,10206
|
|
20241128,094000,22732808100,24150,24250,24250,24050,64624
|
|
20241128,093900,21170254500,24250,24150,24250,24150,13496
|
|
20241128,093800,20843639350,24200,24150,24200,24100,14411
|
|
20241128,093700,20495037300,24150,24100,24200,24050,17133
|
|
20241128,093600,20081330050,24100,24100,24150,24050,12721
|
|
20241128,093500,19774774750,24150,24200,24200,24100,26990
|
|
20241128,093400,19122158650,24200,24150,24200,24150,29074
|
|
20241128,093300,18419574400,24100,24050,24150,24050,12309
|
|
20241128,093200,18122975800,24100,24150,24150,23950,27251
|
|
20241128,093100,17467013500,24150,24150,24200,24050,37798
|
|
20241128,093000,16555204550,24150,24050,24200,24050,46640
|
|
20241128,092900,15429562300,24100,23900,24100,23900,41531
|
|
20241128,092800,14432711950,23900,23900,23950,23900,11497
|
|
20241128,092700,14157824550,23900,23850,23950,23850,5142
|
|
20241128,092600,14034825400,23900,23900,23950,23800,12631
|
|
20241128,092500,13733195750,23900,24000,24000,23850,28735
|
|
20241128,092400,13045668450,24000,23950,24000,23900,17318
|
|
20241128,092300,12630549000,23900,24000,24050,23900,44913
|
|
20241128,092200,11553717900,24000,23900,24050,23850,122398
|
|
20241128,092100,8621333450,23900,23800,23900,23750,39831
|
|
20241128,092000,7672344600,23800,23700,23800,23700,7654
|
|
20241128,091900,7490638900,23750,23800,23800,23700,14667
|
|
20241128,091800,7142142800,23800,23700,23800,23650,36893
|
|
20241128,091700,6265880350,23700,23600,23750,23600,16084
|
|
20241128,091600,5884844650,23600,23650,23650,23550,5235
|
|
20241128,091500,5761298750,23650,23650,23700,23600,13048
|
|
20241128,091400,5452718350,23700,23650,23700,23600,9179
|
|
20241128,091300,5235632300,23650,23550,23650,23500,7326
|
|
20241128,091200,5062866200,23550,23400,23550,23400,6453
|
|
20241128,091100,4911492900,23450,23550,23600,23400,10644
|
|
20241128,091000,4661674600,23550,23650,23650,23500,34009
|
|
20241128,090900,3859399450,23650,23700,23700,23600,14038
|
|
20241128,090800,3527410050,23700,23550,23750,23550,27141
|
|
20241128,090700,2885388600,23550,23500,23600,23450,12855
|
|
20241128,090600,2582646150,23500,23450,23500,23450,2863
|
|
20241128,090500,2515489850,23500,23400,23500,23400,7097
|
|
20241128,090400,2349118350,23400,23500,23550,23350,9854
|
|
20241128,090300,2117991600,23500,23500,23550,23400,5843
|
|
20241128,090200,1980696400,23400,23300,23450,23250,8165
|
|
20241128,090100,1789821400,23250,23450,23550,23200,27527
|
|
20241128,090000,1147320050,23400,23600,23650,23400,48277
|