724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,210100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,210000,55091606850,27050,27050,27050,27050,0
|
|
20241122,205900,55091606850,27050,27050,27050,27050,0
|
|
20241122,205800,55091606850,27050,27050,27050,27050,0
|
|
20241122,205700,55091606850,27050,27050,27050,27050,0
|
|
20241122,205600,55091606850,27050,27050,27050,27050,0
|
|
20241122,205500,55091606850,27050,27050,27050,27050,0
|
|
20241122,205400,55091606850,27050,27050,27050,27050,0
|
|
20241122,205300,55091606850,27050,27050,27050,27050,0
|
|
20241122,205200,55091606850,27050,27050,27050,27050,0
|
|
20241122,205100,55091606850,27050,27050,27050,27050,0
|
|
20241122,205000,55091606850,27050,27050,27050,27050,0
|
|
20241122,204900,55091606850,27050,27050,27050,27050,0
|
|
20241122,204800,55091606850,27050,27050,27050,27050,0
|
|
20241122,204700,55091606850,27050,27050,27050,27050,0
|
|
20241122,204600,55091606850,27050,27050,27050,27050,0
|
|
20241122,204500,55091606850,27050,27050,27050,27050,0
|
|
20241122,204400,55091606850,27050,27050,27050,27050,0
|
|
20241122,204300,55091606850,27050,27050,27050,27050,0
|
|
20241122,204200,55091606850,27050,27050,27050,27050,0
|
|
20241122,204100,55091606850,27050,27050,27050,27050,0
|
|
20241122,204000,55091606850,27050,27050,27050,27050,0
|
|
20241122,203900,55091606850,27050,27050,27050,27050,0
|
|
20241122,203800,55091606850,27050,27050,27050,27050,0
|
|
20241122,203700,55091606850,27050,27050,27050,27050,0
|
|
20241122,203600,55091606850,27050,27050,27050,27050,0
|
|
20241122,203500,55091606850,27050,27050,27050,27050,0
|
|
20241122,203400,55091606850,27050,27050,27050,27050,0
|
|
20241122,203300,55091606850,27050,27050,27050,27050,0
|
|
20241122,203200,55091606850,27050,27050,27050,27050,0
|
|
20241122,203100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,203000,55091606850,27050,27050,27050,27050,0
|
|
20241122,202900,55091606850,27050,27050,27050,27050,0
|
|
20241122,202800,55091606850,27050,27050,27050,27050,0
|
|
20241122,202700,55091606850,27050,27050,27050,27050,0
|
|
20241122,202600,55091606850,27050,27050,27050,27050,0
|
|
20241122,202500,55091606850,27050,27050,27050,27050,0
|
|
20241122,202400,55091606850,27050,27050,27050,27050,0
|
|
20241122,202300,55091606850,27050,27050,27050,27050,0
|
|
20241122,202200,55091606850,27050,27050,27050,27050,0
|
|
20241122,202100,55091606850,27050,27050,27050,27050,0
|
|
20241122,202000,55091606850,27050,27050,27050,27050,0
|
|
20241122,201900,55091606850,27050,27050,27050,27050,0
|
|
20241122,201800,55091606850,27050,27050,27050,27050,0
|
|
20241122,201700,55091606850,27050,27050,27050,27050,0
|
|
20241122,201600,55091606850,27050,27050,27050,27050,0
|
|
20241122,201500,55091606850,27050,27050,27050,27050,0
|
|
20241122,201400,55091606850,27050,27050,27050,27050,0
|
|
20241122,201300,55091606850,27050,27050,27050,27050,0
|
|
20241122,201200,55091606850,27050,27050,27050,27050,0
|
|
20241122,201100,55091606850,27050,27050,27050,27050,0
|
|
20241122,201000,55091606850,27050,27050,27050,27050,0
|
|
20241122,200900,55091606850,27050,27050,27050,27050,0
|
|
20241122,200800,55091606850,27050,27050,27050,27050,0
|
|
20241122,200700,55091606850,27050,27050,27050,27050,0
|
|
20241122,200600,55091606850,27050,27050,27050,27050,0
|
|
20241122,200500,55091606850,27050,27050,27050,27050,0
|
|
20241122,200400,55091606850,27050,27050,27050,27050,0
|
|
20241122,200300,55091606850,27050,27050,27050,27050,0
|
|
20241122,200200,55091606850,27050,27050,27050,27050,0
|
|
20241122,200100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,200000,55091606850,27050,27050,27050,27050,0
|
|
20241122,195900,55091606850,27050,27050,27050,27050,0
|
|
20241122,195800,55091606850,27050,27050,27050,27050,0
|
|
20241122,195700,55091606850,27050,27050,27050,27050,0
|
|
20241122,195600,55091606850,27050,27050,27050,27050,0
|
|
20241122,195500,55091606850,27050,27050,27050,27050,0
|
|
20241122,195400,55091606850,27050,27050,27050,27050,0
|
|
20241122,195300,55091606850,27050,27050,27050,27050,0
|
|
20241122,195200,55091606850,27050,27050,27050,27050,0
|
|
20241122,195100,55091606850,27050,27050,27050,27050,0
|
|
20241122,195000,55091606850,27050,27050,27050,27050,0
|
|
20241122,194900,55091606850,27050,27050,27050,27050,0
|
|
20241122,194800,55091606850,27050,27050,27050,27050,0
|
|
20241122,194700,55091606850,27050,27050,27050,27050,0
|
|
20241122,194600,55091606850,27050,27050,27050,27050,0
|
|
20241122,194500,55091606850,27050,27050,27050,27050,0
|
|
20241122,194400,55091606850,27050,27050,27050,27050,0
|
|
20241122,194300,55091606850,27050,27050,27050,27050,0
|
|
20241122,194200,55091606850,27050,27050,27050,27050,0
|
|
20241122,194100,55091606850,27050,27050,27050,27050,0
|
|
20241122,194000,55091606850,27050,27050,27050,27050,0
|
|
20241122,193900,55091606850,27050,27050,27050,27050,0
|
|
20241122,193800,55091606850,27050,27050,27050,27050,0
|
|
20241122,193700,55091606850,27050,27050,27050,27050,0
|
|
20241122,193600,55091606850,27050,27050,27050,27050,0
|
|
20241122,193500,55091606850,27050,27050,27050,27050,0
|
|
20241122,193400,55091606850,27050,27050,27050,27050,0
|
|
20241122,193300,55091606850,27050,27050,27050,27050,0
|
|
20241122,193200,55091606850,27050,27050,27050,27050,0
|
|
20241122,193100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,193000,55091606850,27050,27050,27050,27050,0
|
|
20241122,192900,55091606850,27050,27050,27050,27050,0
|
|
20241122,192800,55091606850,27050,27050,27050,27050,0
|
|
20241122,192700,55091606850,27050,27050,27050,27050,0
|
|
20241122,192600,55091606850,27050,27050,27050,27050,0
|
|
20241122,192500,55091606850,27050,27050,27050,27050,0
|
|
20241122,192400,55091606850,27050,27050,27050,27050,0
|
|
20241122,192300,55091606850,27050,27050,27050,27050,0
|
|
20241122,192200,55091606850,27050,27050,27050,27050,0
|
|
20241122,192100,55091606850,27050,27050,27050,27050,0
|
|
20241122,192000,55091606850,27050,27050,27050,27050,0
|
|
20241122,191900,55091606850,27050,27050,27050,27050,0
|
|
20241122,191800,55091606850,27050,27050,27050,27050,0
|
|
20241122,191700,55091606850,27050,27050,27050,27050,0
|
|
20241122,191600,55091606850,27050,27050,27050,27050,0
|
|
20241122,191500,55091606850,27050,27050,27050,27050,0
|
|
20241122,191400,55091606850,27050,27050,27050,27050,0
|
|
20241122,191300,55091606850,27050,27050,27050,27050,0
|
|
20241122,191200,55091606850,27050,27050,27050,27050,0
|
|
20241122,191100,55091606850,27050,27050,27050,27050,0
|
|
20241122,191000,55091606850,27050,27050,27050,27050,0
|
|
20241122,190900,55091606850,27050,27050,27050,27050,0
|
|
20241122,190800,55091606850,27050,27050,27050,27050,0
|
|
20241122,190700,55091606850,27050,27050,27050,27050,0
|
|
20241122,190600,55091606850,27050,27050,27050,27050,0
|
|
20241122,190500,55091606850,27050,27050,27050,27050,0
|
|
20241122,190400,55091606850,27050,27050,27050,27050,0
|
|
20241122,190300,55091606850,27050,27050,27050,27050,0
|
|
20241122,190200,55091606850,27050,27050,27050,27050,0
|
|
20241122,190100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,190000,55091606850,27050,27050,27050,27050,0
|
|
20241122,185900,55091606850,27050,27050,27050,27050,0
|
|
20241122,185800,55091606850,27050,27050,27050,27050,0
|
|
20241122,185700,55091606850,27050,27050,27050,27050,0
|
|
20241122,185600,55091606850,27050,27050,27050,27050,0
|
|
20241122,185500,55091606850,27050,27050,27050,27050,0
|
|
20241122,185400,55091606850,27050,27050,27050,27050,0
|
|
20241122,185300,55091606850,27050,27050,27050,27050,0
|
|
20241122,185200,55091606850,27050,27050,27050,27050,0
|
|
20241122,185100,55091606850,27050,27050,27050,27050,0
|
|
20241122,185000,55091606850,27050,27050,27050,27050,0
|
|
20241122,184900,55091606850,27050,27050,27050,27050,0
|
|
20241122,184800,55091606850,27050,27050,27050,27050,0
|
|
20241122,184700,55091606850,27050,27050,27050,27050,0
|
|
20241122,184600,55091606850,27050,27050,27050,27050,0
|
|
20241122,184500,55091606850,27050,27050,27050,27050,0
|
|
20241122,184400,55091606850,27050,27050,27050,27050,0
|
|
20241122,184300,55091606850,27050,27050,27050,27050,0
|
|
20241122,184200,55091606850,27050,27050,27050,27050,0
|
|
20241122,184100,55091606850,27050,27050,27050,27050,0
|
|
20241122,184000,55091606850,27050,27050,27050,27050,0
|
|
20241122,183900,55091606850,27050,27050,27050,27050,0
|
|
20241122,183800,55091606850,27050,27050,27050,27050,0
|
|
20241122,183700,55091606850,27050,27050,27050,27050,0
|
|
20241122,183600,55091606850,27050,27050,27050,27050,0
|
|
20241122,183500,55091606850,27050,27050,27050,27050,0
|
|
20241122,183400,55091606850,27050,27050,27050,27050,0
|
|
20241122,183300,55091606850,27050,27050,27050,27050,0
|
|
20241122,183200,55091606850,27050,27050,27050,27050,0
|
|
20241122,183100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,183000,55091606850,27050,27050,27050,27050,0
|
|
20241122,182900,55091606850,27050,27050,27050,27050,0
|
|
20241122,182800,55091606850,27050,27050,27050,27050,0
|
|
20241122,182700,55091606850,27050,27050,27050,27050,0
|
|
20241122,182600,55091606850,27050,27050,27050,27050,0
|
|
20241122,182500,55091606850,27050,27050,27050,27050,0
|
|
20241122,182400,55091606850,27050,27050,27050,27050,0
|
|
20241122,182300,55091606850,27050,27050,27050,27050,0
|
|
20241122,182200,55091606850,27050,27050,27050,27050,0
|
|
20241122,182100,55091606850,27050,27050,27050,27050,0
|
|
20241122,182000,55091606850,27050,27050,27050,27050,0
|
|
20241122,181900,55091606850,27050,27050,27050,27050,0
|
|
20241122,181800,55091606850,27050,27050,27050,27050,0
|
|
20241122,181700,55091606850,27050,27050,27050,27050,0
|
|
20241122,181600,55091606850,27050,27050,27050,27050,0
|
|
20241122,181500,55091606850,27050,27050,27050,27050,0
|
|
20241122,181400,55091606850,27050,27050,27050,27050,0
|
|
20241122,181300,55091606850,27050,27050,27050,27050,0
|
|
20241122,181200,55091606850,27050,27050,27050,27050,0
|
|
20241122,181100,55091606850,27050,27050,27050,27050,0
|
|
20241122,181000,55091606850,27050,27050,27050,27050,0
|
|
20241122,180900,55091606850,27050,27050,27050,27050,0
|
|
20241122,180800,55091606850,27050,27050,27050,27050,0
|
|
20241122,180700,55091606850,27050,27050,27050,27050,0
|
|
20241122,180600,55091606850,27050,27050,27050,27050,0
|
|
20241122,180500,55091606850,27050,27050,27050,27050,0
|
|
20241122,180400,55091606850,27050,27050,27050,27050,0
|
|
20241122,180300,55091606850,27050,27050,27050,27050,0
|
|
20241122,180200,55091606850,27050,27050,27050,27050,0
|
|
20241122,180100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,180000,55091606850,27050,27050,27050,27050,0
|
|
20241122,175900,55091606850,27050,27050,27050,27050,0
|
|
20241122,175800,55091606850,27050,27050,27050,27050,0
|
|
20241122,175700,55091606850,27050,27050,27050,27050,0
|
|
20241122,175600,55091606850,27050,27050,27050,27050,0
|
|
20241122,175500,55091606850,27050,27050,27050,27050,0
|
|
20241122,175400,55091606850,27050,27050,27050,27050,0
|
|
20241122,175300,55091606850,27050,27050,27050,27050,0
|
|
20241122,175200,55091606850,27050,27050,27050,27050,0
|
|
20241122,175100,55091606850,27050,27050,27050,27050,0
|
|
20241122,175000,55091606850,27050,27050,27050,27050,0
|
|
20241122,174900,55091606850,27050,27050,27050,27050,0
|
|
20241122,174800,55091606850,27050,27050,27050,27050,0
|
|
20241122,174700,55091606850,27050,27050,27050,27050,0
|
|
20241122,174600,55091606850,27050,27050,27050,27050,0
|
|
20241122,174500,55091606850,27050,27050,27050,27050,0
|
|
20241122,174400,55091606850,27050,27050,27050,27050,0
|
|
20241122,174300,55091606850,27050,27050,27050,27050,0
|
|
20241122,174200,55091606850,27050,27050,27050,27050,0
|
|
20241122,174100,55091606850,27050,27050,27050,27050,0
|
|
20241122,174000,55091606850,27050,27050,27050,27050,0
|
|
20241122,173900,55091606850,27050,27050,27050,27050,0
|
|
20241122,173800,55091606850,27050,27050,27050,27050,0
|
|
20241122,173700,55091606850,27050,27050,27050,27050,0
|
|
20241122,173600,55091606850,27050,27050,27050,27050,0
|
|
20241122,173500,55091606850,27050,27050,27050,27050,0
|
|
20241122,173400,55091606850,27050,27050,27050,27050,0
|
|
20241122,173300,55091606850,27050,27050,27050,27050,0
|
|
20241122,173200,55091606850,27050,27050,27050,27050,0
|
|
20241122,173100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,173000,55091606850,27050,27050,27050,27050,0
|
|
20241122,172900,55091606850,27050,27050,27050,27050,0
|
|
20241122,172800,55091606850,27050,27050,27050,27050,0
|
|
20241122,172700,55091606850,27050,27050,27050,27050,0
|
|
20241122,172600,55091606850,27050,27050,27050,27050,0
|
|
20241122,172500,55091606850,27050,27050,27050,27050,0
|
|
20241122,172400,55091606850,27050,27050,27050,27050,0
|
|
20241122,172300,55091606850,27050,27050,27050,27050,0
|
|
20241122,172200,55091606850,27050,27050,27050,27050,0
|
|
20241122,172100,55091606850,27050,27050,27050,27050,0
|
|
20241122,172000,55091606850,27050,27050,27050,27050,0
|
|
20241122,171900,55091606850,27050,27050,27050,27050,0
|
|
20241122,171800,55091606850,27050,27050,27050,27050,0
|
|
20241122,171700,55091606850,27050,27050,27050,27050,0
|
|
20241122,171600,55091606850,27050,27050,27050,27050,0
|
|
20241122,171500,55091606850,27050,27050,27050,27050,0
|
|
20241122,171400,55091606850,27050,27050,27050,27050,0
|
|
20241122,171300,55091606850,27050,27050,27050,27050,0
|
|
20241122,171200,55091606850,27050,27050,27050,27050,0
|
|
20241122,171100,55091606850,27050,27050,27050,27050,0
|
|
20241122,171000,55091606850,27050,27050,27050,27050,0
|
|
20241122,170900,55091606850,27050,27050,27050,27050,0
|
|
20241122,170800,55091606850,27050,27050,27050,27050,0
|
|
20241122,170700,55091606850,27050,27050,27050,27050,0
|
|
20241122,170600,55091606850,27050,27050,27050,27050,0
|
|
20241122,170500,55091606850,27050,27050,27050,27050,0
|
|
20241122,170400,55091606850,27050,27050,27050,27050,0
|
|
20241122,170300,55091606850,27050,27050,27050,27050,0
|
|
20241122,170200,55091606850,27050,27050,27050,27050,0
|
|
20241122,170100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,170000,55091606850,27050,27050,27050,27050,0
|
|
20241122,165900,55091606850,27050,27050,27050,27050,0
|
|
20241122,165800,55091606850,27050,27050,27050,27050,0
|
|
20241122,165700,55091606850,27050,27050,27050,27050,0
|
|
20241122,165600,55091606850,27050,27050,27050,27050,0
|
|
20241122,165500,55091606850,27050,27050,27050,27050,0
|
|
20241122,165400,55091606850,27050,27050,27050,27050,0
|
|
20241122,165300,55091606850,27050,27050,27050,27050,0
|
|
20241122,165200,55091606850,27050,27050,27050,27050,0
|
|
20241122,165100,55091606850,27050,27050,27050,27050,0
|
|
20241122,165000,55091606850,27050,27050,27050,27050,0
|
|
20241122,164900,55091606850,27050,27050,27050,27050,0
|
|
20241122,164800,55091606850,27050,27050,27050,27050,0
|
|
20241122,164700,55091606850,27050,27050,27050,27050,0
|
|
20241122,164600,55091606850,27050,27050,27050,27050,0
|
|
20241122,164500,55091606850,27050,27050,27050,27050,0
|
|
20241122,164400,55091606850,27050,27050,27050,27050,0
|
|
20241122,164300,55091606850,27050,27050,27050,27050,0
|
|
20241122,164200,55091606850,27050,27050,27050,27050,0
|
|
20241122,164100,55091606850,27050,27050,27050,27050,0
|
|
20241122,164000,55091606850,27050,27050,27050,27050,0
|
|
20241122,163900,55091606850,27050,27050,27050,27050,0
|
|
20241122,163800,55091606850,27050,27050,27050,27050,0
|
|
20241122,163700,55091606850,27050,27050,27050,27050,0
|
|
20241122,163600,55091606850,27050,27050,27050,27050,0
|
|
20241122,163500,55091606850,27050,27050,27050,27050,0
|
|
20241122,163400,55091606850,27050,27050,27050,27050,0
|
|
20241122,163300,55091606850,27050,27050,27050,27050,0
|
|
20241122,163200,55091606850,27050,27050,27050,27050,0
|
|
20241122,163100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,163000,55091606850,27050,27050,27050,27050,0
|
|
20241122,162900,55091606850,27050,27050,27050,27050,0
|
|
20241122,162800,55091606850,27050,27050,27050,27050,0
|
|
20241122,162700,55091606850,27050,27050,27050,27050,0
|
|
20241122,162600,55091606850,27050,27050,27050,27050,0
|
|
20241122,162500,55091606850,27050,27050,27050,27050,0
|
|
20241122,162400,55091606850,27050,27050,27050,27050,0
|
|
20241122,162300,55091606850,27050,27050,27050,27050,0
|
|
20241122,162200,55091606850,27050,27050,27050,27050,0
|
|
20241122,162100,55091606850,27050,27050,27050,27050,0
|
|
20241122,162000,55091606850,27050,27050,27050,27050,0
|
|
20241122,161900,55091606850,27050,27050,27050,27050,0
|
|
20241122,161800,55091606850,27050,27050,27050,27050,0
|
|
20241122,161700,55091606850,27050,27050,27050,27050,0
|
|
20241122,161600,55091606850,27050,27050,27050,27050,0
|
|
20241122,161500,55091606850,27050,27050,27050,27050,0
|
|
20241122,161400,55091606850,27050,27050,27050,27050,0
|
|
20241122,161300,55091606850,27050,27050,27050,27050,0
|
|
20241122,161200,55091606850,27050,27050,27050,27050,0
|
|
20241122,161100,55091606850,27050,27050,27050,27050,0
|
|
20241122,161000,55091606850,27050,27050,27050,27050,0
|
|
20241122,160900,55091606850,27050,27050,27050,27050,0
|
|
20241122,160800,55091606850,27050,27050,27050,27050,0
|
|
20241122,160700,55091606850,27050,27050,27050,27050,0
|
|
20241122,160600,55091606850,27050,27050,27050,27050,0
|
|
20241122,160500,55091606850,27050,27050,27050,27050,0
|
|
20241122,160400,55091606850,27050,27050,27050,27050,0
|
|
20241122,160300,55091606850,27050,27050,27050,27050,0
|
|
20241122,160200,55091606850,27050,27050,27050,27050,0
|
|
20241122,160100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,160000,55091606850,27050,27050,27050,27050,0
|
|
20241122,155900,55091606850,27050,27050,27050,27050,0
|
|
20241122,155800,55091606850,27050,27050,27050,27050,0
|
|
20241122,155700,55091606850,27050,27050,27050,27050,0
|
|
20241122,155600,55091606850,27050,27050,27050,27050,0
|
|
20241122,155500,55091606850,27050,27050,27050,27050,0
|
|
20241122,155400,55091606850,27050,27050,27050,27050,0
|
|
20241122,155300,55091606850,27050,27050,27050,27050,0
|
|
20241122,155200,55091606850,27050,27050,27050,27050,0
|
|
20241122,155100,55091606850,27050,27050,27050,27050,0
|
|
20241122,155000,55091606850,27050,27050,27050,27050,0
|
|
20241122,154900,55091606850,27050,27050,27050,27050,0
|
|
20241122,154800,55091606850,27050,27050,27050,27050,0
|
|
20241122,154700,55091606850,27050,27050,27050,27050,0
|
|
20241122,154600,55091606850,27050,27050,27050,27050,0
|
|
20241122,154500,55091606850,27050,27050,27050,27050,0
|
|
20241122,154400,55091606850,27050,27050,27050,27050,0
|
|
20241122,154300,55091606850,27050,27050,27050,27050,0
|
|
20241122,154200,55091606850,27050,27050,27050,27050,0
|
|
20241122,154100,55091606850,27050,27050,27050,27050,0
|
|
20241122,154000,55091606850,27050,27050,27050,27050,0
|
|
20241122,153900,55091606850,27050,27050,27050,27050,0
|
|
20241122,153800,55091606850,27050,27050,27050,27050,0
|
|
20241122,153700,55091606850,27050,27050,27050,27050,0
|
|
20241122,153600,55091606850,27050,27050,27050,27050,0
|
|
20241122,153500,55091606850,27050,27050,27050,27050,0
|
|
20241122,153400,55091606850,27050,27050,27050,27050,0
|
|
20241122,153300,55091606850,27050,27050,27050,27050,0
|
|
20241122,153200,55091606850,27050,27050,27050,27050,0
|
|
20241122,153100,55091606850,27050,27050,27050,27050,21697
|
|
20241122,153000,55091606850,27050,27050,27050,27050,21697
|
|
20241122,152900,54504703000,26950,26950,26950,26950,0
|
|
20241122,152800,54504703000,26950,26950,26950,26950,0
|
|
20241122,152700,54504703000,26950,26950,26950,26950,0
|
|
20241122,152600,54504703000,26950,26950,26950,26950,0
|
|
20241122,152500,54504703000,26950,26950,26950,26950,0
|
|
20241122,152400,54504703000,26950,26950,26950,26950,0
|
|
20241122,152300,54504703000,26950,26950,26950,26950,0
|
|
20241122,152200,54504703000,26950,26950,26950,26950,0
|
|
20241122,152100,54504703000,26950,26950,26950,26950,0
|
|
20241122,152000,54504703000,26950,26950,26950,26950,0
|
|
20241122,151900,54504703000,26950,26950,26950,26850,3045
|
|
20241122,151800,54422760650,26900,27000,27000,26850,6496
|
|
20241122,151700,54248203150,27000,26900,27000,26800,9371
|
|
20241122,151600,53996490350,26850,26850,26900,26800,6476
|
|
20241122,151500,53822622950,26900,26850,26950,26850,9008
|
|
20241122,151400,53580404500,26850,26850,26950,26850,13771
|
|
20241122,151300,53210288850,26900,26900,26950,26850,10526
|
|
20241122,151200,52927147000,26950,27050,27050,26900,8910
|
|
20241122,151100,52687108550,27050,27000,27050,26950,8717
|
|
20241122,151000,52451761750,27000,27050,27100,26950,12761
|
|
20241122,150900,52107116300,27050,27100,27150,27050,12887
|
|
20241122,150800,51757853000,27150,27150,27150,27100,6592
|
|
20241122,150700,51579149650,27200,27100,27250,27100,12008
|
|
20241122,150600,51253155100,27100,27200,27250,27100,19198
|
|
20241122,150500,50731900700,27200,27200,27300,27150,20029
|
|
20241122,150400,50187425050,27200,27250,27300,27200,5705
|
|
20241122,150300,50032095400,27200,27300,27300,27150,12538
|
|
20241122,150200,49691014850,27300,27350,27400,27250,23063
|
|
20241122,150100,49061463700,27350,27300,27400,27300,7560
|
|
20241122,150000,48854946350,27350,27500,27500,27300,8394
|
|
20241122,145900,48625334400,27500,27500,27550,27400,8136
|
|
20241122,145800,48402003000,27450,27550,27600,27400,12837
|
|
20241122,145700,48048875350,27600,27500,27600,27500,2667
|
|
20241122,145600,47975353200,27550,27550,27550,27500,1126
|
|
20241122,145500,47944343150,27550,27600,27600,27500,5353
|
|
20241122,145400,47796828050,27600,27600,27650,27600,3549
|
|
20241122,145300,47698846300,27650,27550,27650,27500,4400
|
|
20241122,145200,47577373900,27600,27600,27600,27550,2379
|
|
20241122,145100,47511805700,27550,27550,27600,27550,1265
|
|
20241122,145000,47476910200,27600,27600,27650,27550,1106
|
|
20241122,144900,47446380700,27600,27550,27650,27550,3917
|
|
20241122,144800,47338279050,27550,27600,27600,27500,4003
|
|
20241122,144700,47227984450,27550,27600,27650,27550,2281
|
|
20241122,144600,47165015700,27600,27700,27700,27600,3141
|
|
20241122,144500,47078127150,27700,27500,27700,27500,4997
|
|
20241122,144400,46940118450,27500,27500,27600,27500,1609
|
|
20241122,144300,46895793400,27550,27550,27600,27500,2112
|
|
20241122,144200,46837630900,27500,27400,27550,27400,3624
|
|
20241122,144100,46738015350,27450,27450,27500,27400,3006
|
|
20241122,144000,46655528950,27400,27450,27500,27400,3254
|
|
20241122,143900,46566167300,27500,27500,27550,27400,3957
|
|
20241122,143800,46457395100,27500,27500,27500,27400,1973
|
|
20241122,143700,46403263350,27500,27400,27500,27400,3274
|
|
20241122,143600,46313357200,27400,27350,27450,27350,3134
|
|
20241122,143500,46227524250,27350,27350,27350,27300,3624
|
|
20241122,143400,46128503500,27300,27400,27400,27300,3659
|
|
20241122,143300,46028342350,27400,27450,27450,27400,2750
|
|
20241122,143200,45952948400,27400,27450,27450,27350,4525
|
|
20241122,143100,45828950800,27450,27450,27450,27350,6699
|
|
20241122,143000,45645248350,27450,27300,27450,27300,3863
|
|
20241122,142900,45539418250,27350,27350,27400,27250,22086
|
|
20241122,142800,44934705400,27350,27250,27350,27250,7481
|
|
20241122,142700,44730557850,27250,27200,27300,27200,3434
|
|
20241122,142600,44636946600,27200,27200,27250,27150,10490
|
|
20241122,142500,44351570300,27200,27050,27300,27050,17402
|
|
20241122,142400,43878339150,27050,27100,27150,27050,2312
|
|
20241122,142300,43815705450,27150,27200,27200,27150,1595
|
|
20241122,142200,43772357950,27150,27150,27200,27100,2496
|
|
20241122,142100,43704608150,27100,27150,27200,27050,2040
|
|
20241122,142000,43649273500,27200,27100,27200,27100,3501
|
|
20241122,141900,43554227600,27150,27150,27150,27100,5982
|
|
20241122,141800,43392056250,27100,27200,27250,27100,5947
|
|
20241122,141700,43230449700,27200,27000,27200,27000,12739
|
|
20241122,141600,42885042900,27050,27050,27050,27000,2364
|
|
20241122,141500,42821185350,27000,27000,27050,26950,2919
|
|
20241122,141400,42742326900,27000,27050,27100,27000,5685
|
|
20241122,141300,42588640850,27050,26950,27050,26950,6806
|
|
20241122,141200,42404825100,27000,26950,27000,26900,3441
|
|
20241122,141100,42312062850,26950,26800,26950,26800,4350
|
|
20241122,141000,42195202200,26800,26750,26800,26650,3317
|
|
20241122,140900,42106496950,26750,26700,26750,26650,5101
|
|
20241122,140800,41970365500,26700,26650,26750,26650,4952
|
|
20241122,140700,41838175950,26700,26550,26750,26550,12248
|
|
20241122,140600,41511831100,26600,26600,26650,26500,10277
|
|
20241122,140500,41238650100,26600,26550,26700,26500,15145
|
|
20241122,140400,40835953650,26600,26700,26700,26550,22017
|
|
20241122,140300,40250496800,26700,26750,26750,26650,5696
|
|
20241122,140200,40098409650,26750,26750,26800,26650,6750
|
|
20241122,140100,39918015900,26800,26800,26900,26750,5458
|
|
20241122,140000,39771627400,26800,26750,26900,26700,4764
|
|
20241122,135900,39644029500,26700,26750,26750,26650,6991
|
|
20241122,135800,39457292050,26700,26750,26850,26600,16086
|
|
20241122,135700,39027901800,26800,26700,26800,26650,15316
|
|
20241122,135600,38619000400,26700,26850,26850,26700,21791
|
|
20241122,135500,38035923950,26800,26850,26950,26800,15061
|
|
20241122,135400,37631724650,26850,26950,27000,26850,7882
|
|
20241122,135300,37419799600,26950,26950,27000,26900,4282
|
|
20241122,135200,37304456750,26900,26950,27000,26900,6082
|
|
20241122,135100,37140689800,26950,27000,27000,26950,4341
|
|
20241122,135000,37023665150,27000,27000,27050,26950,1378
|
|
20241122,134900,36986460400,27000,26950,27050,26950,4275
|
|
20241122,134800,36871023700,26950,26900,27000,26850,11761
|
|
20241122,134700,36554522850,26900,26900,26950,26900,3884
|
|
20241122,134600,36449989800,26900,27000,27000,26900,2772
|
|
20241122,134500,36375256650,26950,27000,27000,26950,1092
|
|
20241122,134400,36345808750,26950,27050,27050,26950,3878
|
|
20241122,134300,36241067750,27050,26950,27050,26900,6178
|
|
20241122,134200,36074372650,26950,27000,27000,26900,5651
|
|
20241122,134100,35922161200,26950,26950,27000,26950,2057
|
|
20241122,134000,35866712000,26950,27000,27000,26950,2629
|
|
20241122,133900,35795849450,27000,27050,27050,26950,5066
|
|
20241122,133800,35659122450,27000,26950,27100,26950,3538
|
|
20241122,133700,35563559850,27000,27000,27000,26900,8662
|
|
20241122,133600,35330133500,27000,27100,27150,26950,6110
|
|
20241122,133500,35164868350,27150,27150,27150,27100,679
|
|
20241122,133400,35146444650,27100,27150,27150,27100,1006
|
|
20241122,133300,35119144600,27100,27100,27150,27100,1211
|
|
20241122,133200,35086310200,27150,27150,27150,27100,1022
|
|
20241122,133100,35058564850,27150,27100,27200,27100,968
|
|
20241122,133000,35032269000,27100,27250,27250,27050,12885
|
|
20241122,132900,34682383850,27250,27150,27250,27100,4682
|
|
20241122,132800,34555198950,27150,26950,27150,26950,7364
|
|
20241122,132700,34356075100,27000,27000,27000,26900,5586
|
|
20241122,132600,34205581850,27000,27000,27050,26950,1679
|
|
20241122,132500,34160233700,27050,27100,27100,27000,2951
|
|
20241122,132400,34080473100,27100,27150,27150,27050,1974
|
|
20241122,132300,34026943050,27150,27100,27150,27100,1835
|
|
20241122,132200,33977199700,27050,27200,27200,27050,6130
|
|
20241122,132100,33810973900,27200,27150,27200,27100,3172
|
|
20241122,132000,33724819200,27200,27100,27200,26950,7687
|
|
20241122,131900,33516614100,27050,26950,27050,26900,12116
|
|
20241122,131800,33189770450,26950,27000,27050,26950,5827
|
|
20241122,131700,33032457650,27050,27100,27100,27000,4856
|
|
20241122,131600,32901112750,27050,27100,27150,27050,3309
|
|
20241122,131500,32811499100,27100,27000,27100,27000,4105
|
|
20241122,131400,32700607200,27000,27150,27200,26950,37026
|
|
20241122,131300,31699847150,27200,27150,27200,27100,3360
|
|
20241122,131200,31608610600,27150,27150,27150,27100,4934
|
|
20241122,131100,31474872800,27100,27150,27200,27100,4487
|
|
20241122,131000,31353036200,27200,27250,27250,27150,3054
|
|
20241122,130900,31269960950,27250,27200,27250,27200,726
|
|
20241122,130800,31250194150,27200,27150,27300,27150,7454
|
|
20241122,130700,31047088050,27150,27250,27250,27100,3582
|
|
20241122,130600,30949763950,27200,27250,27300,27200,2965
|
|
20241122,130500,30869084300,27200,27250,27300,27200,1869
|
|
20241122,130400,30818160100,27300,27200,27300,27150,1525
|
|
20241122,130300,30776618150,27200,27150,27250,27100,2696
|
|
20241122,130200,30703286600,27200,27300,27300,27100,11401
|
|
20241122,130100,30393656700,27250,27300,27350,27250,1153
|
|
20241122,130000,30362182400,27300,27200,27300,27200,2127
|
|
20241122,125900,30304216100,27250,27300,27300,27200,5410
|
|
20241122,125800,30156743150,27300,27350,27400,27300,1756
|
|
20241122,125700,30108746000,27350,27350,27400,27300,5716
|
|
20241122,125600,29952435000,27350,27450,27450,27350,1596
|
|
20241122,125500,29908691900,27450,27350,27450,27350,1690
|
|
20241122,125400,29862389100,27350,27350,27450,27350,903
|
|
20241122,125300,29837663600,27350,27500,27500,27350,2165
|
|
20241122,125200,29778302200,27450,27550,27550,27450,2083
|
|
20241122,125100,29721036900,27500,27500,27550,27500,5546
|
|
20241122,125000,29568519050,27450,27350,27500,27350,7725
|
|
20241122,124900,29356832400,27350,27450,27450,27350,542
|
|
20241122,124800,29341985250,27400,27400,27400,27350,868
|
|
20241122,124700,29318221400,27350,27450,27500,27350,1425
|
|
20241122,124600,29279138500,27450,27400,27450,27350,3792
|
|
20241122,124500,29175265450,27350,27400,27400,27350,1170
|
|
20241122,124400,29143253750,27350,27400,27400,27300,6149
|
|
20241122,124300,28975090500,27350,27350,27400,27350,1622
|
|
20241122,124200,28930708650,27350,27400,27450,27350,1182
|
|
20241122,124100,28898319400,27450,27450,27450,27400,1122
|
|
20241122,124000,28867563450,27400,27400,27450,27400,1007
|
|
20241122,123900,28839942500,27400,27400,27450,27400,190
|
|
20241122,123800,28834730350,27450,27450,27450,27400,558
|
|
20241122,123700,28819433300,27450,27450,27450,27400,893
|
|
20241122,123600,28794956200,27400,27350,27450,27350,3118
|
|
20241122,123500,28709555950,27350,27350,27400,27300,1295
|
|
20241122,123400,28674126750,27300,27400,27400,27300,2596
|
|
20241122,123300,28603142800,27400,27450,27450,27400,2625
|
|
20241122,123200,28531201150,27400,27450,27450,27400,949
|
|
20241122,123100,28505176850,27400,27400,27500,27400,3133
|
|
20241122,123000,28419228550,27350,27450,27450,27350,2500
|
|
20241122,122900,28350719200,27450,27550,27550,27400,5645
|
|
20241122,122800,28195700600,27500,27500,27550,27500,158
|
|
20241122,122700,28191353700,27550,27500,27550,27500,763
|
|
20241122,122600,28170355600,27500,27500,27550,27500,978
|
|
20241122,122500,28143442300,27500,27550,27550,27500,624
|
|
20241122,122400,28126267150,27550,27600,27600,27500,1996
|
|
20241122,122300,28071288300,27600,27550,27600,27550,630
|
|
20241122,122200,28053925250,27550,27550,27600,27550,813
|
|
20241122,122100,28031511050,27550,27600,27600,27500,2705
|
|
20241122,122000,27957057050,27600,27650,27650,27550,2580
|
|
20241122,121900,27885847600,27650,27600,27650,27550,1294
|
|
20241122,121800,27850116450,27600,27600,27600,27550,332
|
|
20241122,121700,27840955050,27600,27550,27650,27500,8170
|
|
20241122,121600,27615189250,27550,27500,27550,27450,2274
|
|
20241122,121500,27552652150,27500,27600,27600,27500,2663
|
|
20241122,121400,27479292850,27600,27600,27600,27550,540
|
|
20241122,121300,27464394550,27550,27600,27650,27550,1519
|
|
20241122,121200,27422484300,27650,27550,27650,27550,1936
|
|
20241122,121100,27369075350,27500,27550,27600,27500,880
|
|
20241122,121000,27344833200,27550,27600,27600,27550,763
|
|
20241122,120900,27323804900,27550,27550,27600,27500,3671
|
|
20241122,120800,27222661150,27550,27600,27650,27550,926
|
|
20241122,120700,27197105850,27600,27600,27650,27600,1477
|
|
20241122,120600,27156322650,27600,27600,27650,27600,461
|
|
20241122,120500,27143589800,27600,27550,27650,27550,1480
|
|
20241122,120400,27102764350,27550,27550,27600,27550,1882
|
|
20241122,120300,27050899600,27550,27550,27600,27550,1691
|
|
20241122,120200,27004288050,27550,27550,27600,27550,857
|
|
20241122,120100,26980671050,27550,27600,27600,27550,973
|
|
20241122,120000,26953844150,27600,27550,27600,27500,1199
|
|
20241122,115900,26920791050,27550,27450,27600,27450,2411
|
|
20241122,115800,26854440550,27450,27500,27500,27400,1047
|
|
20241122,115700,26825699550,27500,27500,27500,27450,550
|
|
20241122,115600,26810577900,27500,27400,27500,27350,1450
|
|
20241122,115500,26770788400,27350,27350,27400,27350,675
|
|
20241122,115400,26752314900,27350,27300,27400,27200,4503
|
|
20241122,115300,26629359150,27300,27250,27300,27200,1395
|
|
20241122,115200,26591355400,27200,27200,27250,27200,455
|
|
20241122,115100,26578962350,27250,27200,27250,27150,4404
|
|
20241122,115000,26459199400,27200,27200,27250,27150,1119
|
|
20241122,114900,26428758850,27200,27150,27250,27150,951
|
|
20241122,114800,26402895000,27150,27150,27150,27050,6776
|
|
20241122,114700,26219317150,27150,27200,27250,27150,2844
|
|
20241122,114600,26142023300,27250,27300,27300,27250,1023
|
|
20241122,114500,26114129400,27300,27200,27300,27200,1205
|
|
20241122,114400,26081306300,27250,27200,27250,27200,1423
|
|
20241122,114300,26042567850,27200,27250,27250,27200,681
|
|
20241122,114200,26024031500,27250,27300,27300,27200,1163
|
|
20241122,114100,25992369600,27300,27250,27300,27200,1166
|
|
20241122,114000,25960584450,27250,27200,27300,27200,588
|
|
20241122,113900,25944561850,27200,27250,27300,27150,5519
|
|
20241122,113800,25794473850,27200,27150,27250,27150,1804
|
|
20241122,113700,25745469850,27200,27250,27250,27150,2541
|
|
20241122,113600,25676360900,27250,27300,27300,27250,1592
|
|
20241122,113500,25632960850,27250,27250,27300,27200,987
|
|
20241122,113400,25606064000,27250,27350,27350,27250,1597
|
|
20241122,113300,25562445950,27350,27300,27350,27300,3079
|
|
20241122,113200,25478299200,27300,27150,27300,27150,4307
|
|
20241122,113100,25360941350,27200,27300,27300,27150,4393
|
|
20241122,113000,25241359000,27300,27250,27300,27150,9099
|
|
20241122,112900,24993616350,27200,27250,27300,27200,2711
|
|
20241122,112800,24919748600,27250,27150,27250,27150,5363
|
|
20241122,112700,24773907200,27200,27150,27200,27100,5184
|
|
20241122,112600,24633179950,27150,27150,27200,27100,5284
|
|
20241122,112500,24489803700,27150,27150,27250,27150,4506
|
|
20241122,112400,24367382300,27200,27050,27200,27000,13476
|
|
20241122,112300,24002101650,27050,27100,27100,27000,9173
|
|
20241122,112200,23753915400,27100,27150,27150,27050,7314
|
|
20241122,112100,23555743000,27100,27200,27250,27100,10548
|
|
20241122,112000,23269276300,27250,27250,27300,27200,9157
|
|
20241122,111900,23019937200,27300,27400,27400,27300,3663
|
|
20241122,111800,22919913700,27400,27350,27400,27300,2158
|
|
20241122,111700,22860910700,27350,27450,27450,27350,7585
|
|
20241122,111600,22653230500,27400,27500,27500,27400,3763
|
|
20241122,111500,22549924650,27500,27600,27600,27500,2183
|
|
20241122,111400,22489836150,27550,27600,27650,27550,822
|
|
20241122,111300,22467151400,27600,27600,27650,27550,1012
|
|
20241122,111200,22439245050,27600,27600,27600,27550,1205
|
|
20241122,111100,22406019900,27600,27550,27650,27500,938
|
|
20241122,111000,22380146450,27500,27500,27600,27450,6739
|
|
20241122,110900,22194592700,27500,27500,27550,27500,207
|
|
20241122,110800,22188896100,27500,27500,27550,27450,1944
|
|
20241122,110700,22135428250,27450,27550,27550,27450,2742
|
|
20241122,110600,22059996400,27550,27500,27550,27450,2118
|
|
20241122,110500,22001773650,27500,27400,27500,27400,870
|
|
20241122,110400,21977896050,27400,27400,27450,27350,733
|
|
20241122,110300,21957818250,27400,27400,27500,27400,1984
|
|
20241122,110200,21903398750,27450,27550,27550,27400,2330
|
|
20241122,110100,21839336650,27550,27650,27650,27550,2605
|
|
20241122,110000,21767408700,27600,27700,27800,27550,6846
|
|
20241122,105900,21577911750,27700,27500,27700,27500,4754
|
|
20241122,105800,21446382600,27550,27500,27600,27500,1844
|
|
20241122,105700,21395574300,27500,27400,27550,27400,2262
|
|
20241122,105600,21333451650,27350,27350,27400,27350,3011
|
|
20241122,105500,21250968000,27350,27400,27450,27350,2136
|
|
20241122,105400,21192424400,27450,27400,27450,27350,1826
|
|
20241122,105300,21142409150,27400,27500,27500,27400,3119
|
|
20241122,105200,21056849550,27500,27450,27500,27400,2678
|
|
20241122,105100,20983370000,27450,27400,27450,27400,990
|
|
20241122,105000,20956224450,27400,27450,27500,27400,5362
|
|
20241122,104900,20809023500,27450,27500,27500,27400,2590
|
|
20241122,104800,20737843600,27550,27550,27600,27500,349
|
|
20241122,104700,20728234150,27550,27650,27650,27500,4515
|
|
20241122,104600,20603676650,27650,27550,27700,27550,4607
|
|
20241122,104500,20476414300,27550,27650,27650,27500,6083
|
|
20241122,104400,20308698900,27700,27500,27700,27500,11152
|
|
20241122,104300,20001118750,27500,27350,27600,27350,9629
|
|
20241122,104200,19736607600,27400,27350,27400,27350,688
|
|
20241122,104100,19717782800,27350,27400,27450,27350,1749
|
|
20241122,104000,19669904900,27400,27350,27450,27350,3859
|
|
20241122,103900,19564224200,27350,27200,27350,27200,5365
|
|
20241122,103800,19417876050,27200,27250,27250,27200,4332
|
|
20241122,103700,19299980750,27200,27250,27300,27200,1848
|
|
20241122,103600,19249650550,27250,27250,27300,27200,3966
|
|
20241122,103500,19141560300,27250,27300,27300,27250,870
|
|
20241122,103400,19117850700,27250,27300,27300,27250,1785
|
|
20241122,103300,19069191350,27300,27350,27350,27250,2213
|
|
20241122,103200,19008802400,27350,27400,27400,27300,768
|
|
20241122,103100,18987818700,27350,27400,27450,27350,9759
|
|
20241122,103000,18720295450,27350,27350,27400,27300,4951
|
|
20241122,102900,18584897400,27300,27250,27350,27200,2939
|
|
20241122,102800,18504752550,27250,27300,27300,27200,2483
|
|
20241122,102700,18437091050,27300,27350,27350,27250,3768
|
|
20241122,102600,18334166800,27400,27400,27400,27350,1628
|
|
20241122,102500,18289634050,27400,27350,27450,27300,5233
|
|
20241122,102400,18146455500,27300,27250,27350,27250,3104
|
|
20241122,102300,18061727200,27250,27250,27300,27200,4379
|
|
20241122,102200,17942379400,27350,27350,27350,27300,692
|
|
20241122,102100,17923482150,27300,27200,27300,27150,7854
|
|
20241122,102000,17709651450,27300,27200,27300,27150,5384
|
|
20241122,101900,17563178850,27200,27300,27350,27200,5984
|
|
20241122,101800,17400091200,27300,27350,27400,27300,13348
|
|
20241122,101700,17035548950,27350,27350,27400,27300,1961
|
|
20241122,101600,16981926850,27300,27450,27500,27300,5915
|
|
20241122,101500,16819873000,27450,27400,27450,27400,1008
|
|
20241122,101400,16792233050,27400,27350,27400,27300,4109
|
|
20241122,101300,16679933850,27350,27400,27450,27300,1338
|
|
20241122,101200,16643321750,27400,27250,27400,27200,7409
|
|
20241122,101100,16441281850,27250,27350,27350,27250,3925
|
|
20241122,101000,16334212200,27350,27350,27450,27350,4525
|
|
20241122,100900,16210360400,27350,27300,27400,27250,8594
|
|
20241122,100800,15975375850,27400,27300,27400,27300,3079
|
|
20241122,100700,15891170050,27350,27400,27450,27300,11293
|
|
20241122,100600,15582038650,27400,27500,27550,27400,3685
|
|
20241122,100500,15480815900,27550,27650,27650,27450,11770
|
|
20241122,100400,15156778650,27650,27650,27650,27550,1251
|
|
20241122,100300,15122249450,27600,27600,27700,27600,2596
|
|
20241122,100200,15050520950,27600,27650,27650,27550,5605
|
|
20241122,100100,14895808100,27650,27700,27750,27650,4189
|
|
20241122,100000,14779912050,27700,27650,27750,27650,758
|
|
20241122,095900,14758918200,27650,27650,27700,27650,2488
|
|
20241122,095800,14690091000,27650,27700,27700,27650,3331
|
|
20241122,095700,14597913250,27750,27700,27750,27700,1546
|
|
20241122,095600,14555072400,27750,27750,27800,27700,5674
|
|
20241122,095500,14397681800,27750,27850,27850,27700,3394
|
|
20241122,095400,14303442300,27850,27800,27950,27800,2749
|
|
20241122,095300,14226854450,27750,27850,27850,27700,2152
|
|
20241122,095200,14167109250,27900,27800,27900,27750,1098
|
|
20241122,095100,14136577600,27750,27700,27800,27700,2732
|
|
20241122,095000,14060831950,27750,27750,27800,27700,3535
|
|
20241122,094900,13962716800,27750,27800,27800,27750,1917
|
|
20241122,094800,13909480250,27800,27850,27850,27700,2032
|
|
20241122,094700,13853074350,27850,27750,27850,27700,4194
|
|
20241122,094600,13736722700,27800,27800,27850,27700,10233
|
|
20241122,094500,13452446900,27750,27800,27850,27750,7238
|
|
20241122,094400,13251207950,27850,27900,28000,27800,9151
|
|
20241122,094300,12996058600,27900,27950,28000,27900,3960
|
|
20241122,094200,12885472300,28000,28050,28050,27950,4928
|
|
20241122,094100,12747597150,28000,28000,28100,28000,2426
|
|
20241122,094000,12679535350,28050,28100,28150,27950,9818
|
|
20241122,093900,12404435550,28150,28150,28250,28150,2580
|
|
20241122,093800,12331719550,28150,28150,28150,28050,3730
|
|
20241122,093700,12226884350,28150,28300,28300,28150,4994
|
|
20241122,093600,12086004300,28300,28250,28350,28200,3089
|
|
20241122,093500,11998632550,28250,28300,28350,28150,8797
|
|
20241122,093400,11750149450,28300,28200,28300,28200,3254
|
|
20241122,093300,11658243150,28200,28400,28400,28200,20652
|
|
20241122,093200,11073430950,28350,28250,28400,28200,15856
|
|
20241122,093100,10624233800,28250,28100,28250,28050,6063
|
|
20241122,093000,10453523400,28150,28050,28150,28050,4545
|
|
20241122,092900,10325770700,28050,27950,28050,27950,2327
|
|
20241122,092800,10260536850,27950,28050,28100,27900,2503
|
|
20241122,092700,10190463800,28100,27900,28100,27850,3183
|
|
20241122,092600,10101427550,27900,27900,27950,27850,4885
|
|
20241122,092500,9965127350,27950,28150,28200,27900,9523
|
|
20241122,092400,9698129550,28150,28050,28200,28000,10847
|
|
20241122,092300,9393676500,28050,28100,28150,27950,9786
|
|
20241122,092200,9119276100,28150,27800,28150,27750,11807
|
|
20241122,092100,8789560700,27800,27850,27900,27750,13093
|
|
20241122,092000,8425704600,27850,27850,28050,27800,13394
|
|
20241122,091900,8051008850,27850,27800,27900,27800,12170
|
|
20241122,091800,7712382150,27800,27950,27950,27800,14531
|
|
20241122,091700,7307465250,27950,27800,28050,27800,23095
|
|
20241122,091600,6662404250,27800,27850,27900,27650,18293
|
|
20241122,091500,6154187950,27850,27700,27850,27650,12825
|
|
20241122,091400,5798511000,27700,27450,27750,27450,6045
|
|
20241122,091300,5631726950,27450,27450,27450,27300,5383
|
|
20241122,091200,5484208450,27450,27500,27550,27400,5060
|
|
20241122,091100,5345153950,27500,27150,27550,27150,6615
|
|
20241122,091000,5164269600,27200,27300,27350,27150,4831
|
|
20241122,090900,5032527000,27300,27300,27400,27250,7090
|
|
20241122,090800,4839029200,27300,27350,27500,27300,7552
|
|
20241122,090700,4632400050,27400,27250,27500,27200,6489
|
|
20241122,090600,4454899100,27250,27350,27500,27250,19267
|
|
20241122,090500,3927698350,27300,27000,27300,26950,14209
|
|
20241122,090400,3542353650,27050,27200,27200,26850,20322
|
|
20241122,090300,2993577400,27200,27200,27300,27100,12290
|
|
20241122,090200,2659649000,27150,27250,27300,27000,22632
|
|
20241122,090100,2046055650,27250,27700,27700,27000,46766
|
|
20241122,090000,771257700,27700,27500,27800,27500,27893
|