746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,212300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,212200,6547081180,20700,20700,20700,20700,0
|
|
20241122,212100,6547081180,20700,20700,20700,20700,0
|
|
20241122,212000,6547081180,20700,20700,20700,20700,0
|
|
20241122,211900,6547081180,20700,20700,20700,20700,0
|
|
20241122,211800,6547081180,20700,20700,20700,20700,0
|
|
20241122,211700,6547081180,20700,20700,20700,20700,0
|
|
20241122,211600,6547081180,20700,20700,20700,20700,0
|
|
20241122,211500,6547081180,20700,20700,20700,20700,0
|
|
20241122,211400,6547081180,20700,20700,20700,20700,0
|
|
20241122,211300,6547081180,20700,20700,20700,20700,0
|
|
20241122,211200,6547081180,20700,20700,20700,20700,0
|
|
20241122,211100,6547081180,20700,20700,20700,20700,0
|
|
20241122,211000,6547081180,20700,20700,20700,20700,0
|
|
20241122,210900,6547081180,20700,20700,20700,20700,0
|
|
20241122,210800,6547081180,20700,20700,20700,20700,0
|
|
20241122,210700,6547081180,20700,20700,20700,20700,0
|
|
20241122,210600,6547081180,20700,20700,20700,20700,0
|
|
20241122,210500,6547081180,20700,20700,20700,20700,0
|
|
20241122,210400,6547081180,20700,20700,20700,20700,0
|
|
20241122,210300,6547081180,20700,20700,20700,20700,0
|
|
20241122,210200,6547081180,20700,20700,20700,20700,0
|
|
20241122,210100,6547081180,20700,20700,20700,20700,0
|
|
20241122,210000,6547081180,20700,20700,20700,20700,0
|
|
20241122,205900,6547081180,20700,20700,20700,20700,0
|
|
20241122,205800,6547081180,20700,20700,20700,20700,0
|
|
20241122,205700,6547081180,20700,20700,20700,20700,0
|
|
20241122,205600,6547081180,20700,20700,20700,20700,0
|
|
20241122,205500,6547081180,20700,20700,20700,20700,0
|
|
20241122,205400,6547081180,20700,20700,20700,20700,0
|
|
20241122,205300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,205200,6547081180,20700,20700,20700,20700,0
|
|
20241122,205100,6547081180,20700,20700,20700,20700,0
|
|
20241122,205000,6547081180,20700,20700,20700,20700,0
|
|
20241122,204900,6547081180,20700,20700,20700,20700,0
|
|
20241122,204800,6547081180,20700,20700,20700,20700,0
|
|
20241122,204700,6547081180,20700,20700,20700,20700,0
|
|
20241122,204600,6547081180,20700,20700,20700,20700,0
|
|
20241122,204500,6547081180,20700,20700,20700,20700,0
|
|
20241122,204400,6547081180,20700,20700,20700,20700,0
|
|
20241122,204300,6547081180,20700,20700,20700,20700,0
|
|
20241122,204200,6547081180,20700,20700,20700,20700,0
|
|
20241122,204100,6547081180,20700,20700,20700,20700,0
|
|
20241122,204000,6547081180,20700,20700,20700,20700,0
|
|
20241122,203900,6547081180,20700,20700,20700,20700,0
|
|
20241122,203800,6547081180,20700,20700,20700,20700,0
|
|
20241122,203700,6547081180,20700,20700,20700,20700,0
|
|
20241122,203600,6547081180,20700,20700,20700,20700,0
|
|
20241122,203500,6547081180,20700,20700,20700,20700,0
|
|
20241122,203400,6547081180,20700,20700,20700,20700,0
|
|
20241122,203300,6547081180,20700,20700,20700,20700,0
|
|
20241122,203200,6547081180,20700,20700,20700,20700,0
|
|
20241122,203100,6547081180,20700,20700,20700,20700,0
|
|
20241122,203000,6547081180,20700,20700,20700,20700,0
|
|
20241122,202900,6547081180,20700,20700,20700,20700,0
|
|
20241122,202800,6547081180,20700,20700,20700,20700,0
|
|
20241122,202700,6547081180,20700,20700,20700,20700,0
|
|
20241122,202600,6547081180,20700,20700,20700,20700,0
|
|
20241122,202500,6547081180,20700,20700,20700,20700,0
|
|
20241122,202400,6547081180,20700,20700,20700,20700,0
|
|
20241122,202300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,202200,6547081180,20700,20700,20700,20700,0
|
|
20241122,202100,6547081180,20700,20700,20700,20700,0
|
|
20241122,202000,6547081180,20700,20700,20700,20700,0
|
|
20241122,201900,6547081180,20700,20700,20700,20700,0
|
|
20241122,201800,6547081180,20700,20700,20700,20700,0
|
|
20241122,201700,6547081180,20700,20700,20700,20700,0
|
|
20241122,201600,6547081180,20700,20700,20700,20700,0
|
|
20241122,201500,6547081180,20700,20700,20700,20700,0
|
|
20241122,201400,6547081180,20700,20700,20700,20700,0
|
|
20241122,201300,6547081180,20700,20700,20700,20700,0
|
|
20241122,201200,6547081180,20700,20700,20700,20700,0
|
|
20241122,201100,6547081180,20700,20700,20700,20700,0
|
|
20241122,201000,6547081180,20700,20700,20700,20700,0
|
|
20241122,200900,6547081180,20700,20700,20700,20700,0
|
|
20241122,200800,6547081180,20700,20700,20700,20700,0
|
|
20241122,200700,6547081180,20700,20700,20700,20700,0
|
|
20241122,200600,6547081180,20700,20700,20700,20700,0
|
|
20241122,200500,6547081180,20700,20700,20700,20700,0
|
|
20241122,200400,6547081180,20700,20700,20700,20700,0
|
|
20241122,200300,6547081180,20700,20700,20700,20700,0
|
|
20241122,200200,6547081180,20700,20700,20700,20700,0
|
|
20241122,200100,6547081180,20700,20700,20700,20700,0
|
|
20241122,200000,6547081180,20700,20700,20700,20700,0
|
|
20241122,195900,6547081180,20700,20700,20700,20700,0
|
|
20241122,195800,6547081180,20700,20700,20700,20700,0
|
|
20241122,195700,6547081180,20700,20700,20700,20700,0
|
|
20241122,195600,6547081180,20700,20700,20700,20700,0
|
|
20241122,195500,6547081180,20700,20700,20700,20700,0
|
|
20241122,195400,6547081180,20700,20700,20700,20700,0
|
|
20241122,195300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,195200,6547081180,20700,20700,20700,20700,0
|
|
20241122,195100,6547081180,20700,20700,20700,20700,0
|
|
20241122,195000,6547081180,20700,20700,20700,20700,0
|
|
20241122,194900,6547081180,20700,20700,20700,20700,0
|
|
20241122,194800,6547081180,20700,20700,20700,20700,0
|
|
20241122,194700,6547081180,20700,20700,20700,20700,0
|
|
20241122,194600,6547081180,20700,20700,20700,20700,0
|
|
20241122,194500,6547081180,20700,20700,20700,20700,0
|
|
20241122,194400,6547081180,20700,20700,20700,20700,0
|
|
20241122,194300,6547081180,20700,20700,20700,20700,0
|
|
20241122,194200,6547081180,20700,20700,20700,20700,0
|
|
20241122,194100,6547081180,20700,20700,20700,20700,0
|
|
20241122,194000,6547081180,20700,20700,20700,20700,0
|
|
20241122,193900,6547081180,20700,20700,20700,20700,0
|
|
20241122,193800,6547081180,20700,20700,20700,20700,0
|
|
20241122,193700,6547081180,20700,20700,20700,20700,0
|
|
20241122,193600,6547081180,20700,20700,20700,20700,0
|
|
20241122,193500,6547081180,20700,20700,20700,20700,0
|
|
20241122,193400,6547081180,20700,20700,20700,20700,0
|
|
20241122,193300,6547081180,20700,20700,20700,20700,0
|
|
20241122,193200,6547081180,20700,20700,20700,20700,0
|
|
20241122,193100,6547081180,20700,20700,20700,20700,0
|
|
20241122,193000,6547081180,20700,20700,20700,20700,0
|
|
20241122,192900,6547081180,20700,20700,20700,20700,0
|
|
20241122,192800,6547081180,20700,20700,20700,20700,0
|
|
20241122,192700,6547081180,20700,20700,20700,20700,0
|
|
20241122,192600,6547081180,20700,20700,20700,20700,0
|
|
20241122,192500,6547081180,20700,20700,20700,20700,0
|
|
20241122,192400,6547081180,20700,20700,20700,20700,0
|
|
20241122,192300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,192200,6547081180,20700,20700,20700,20700,0
|
|
20241122,192100,6547081180,20700,20700,20700,20700,0
|
|
20241122,192000,6547081180,20700,20700,20700,20700,0
|
|
20241122,191900,6547081180,20700,20700,20700,20700,0
|
|
20241122,191800,6547081180,20700,20700,20700,20700,0
|
|
20241122,191700,6547081180,20700,20700,20700,20700,0
|
|
20241122,191600,6547081180,20700,20700,20700,20700,0
|
|
20241122,191500,6547081180,20700,20700,20700,20700,0
|
|
20241122,191400,6547081180,20700,20700,20700,20700,0
|
|
20241122,191300,6547081180,20700,20700,20700,20700,0
|
|
20241122,191200,6547081180,20700,20700,20700,20700,0
|
|
20241122,191100,6547081180,20700,20700,20700,20700,0
|
|
20241122,191000,6547081180,20700,20700,20700,20700,0
|
|
20241122,190900,6547081180,20700,20700,20700,20700,0
|
|
20241122,190800,6547081180,20700,20700,20700,20700,0
|
|
20241122,190700,6547081180,20700,20700,20700,20700,0
|
|
20241122,190600,6547081180,20700,20700,20700,20700,0
|
|
20241122,190500,6547081180,20700,20700,20700,20700,0
|
|
20241122,190400,6547081180,20700,20700,20700,20700,0
|
|
20241122,190300,6547081180,20700,20700,20700,20700,0
|
|
20241122,190200,6547081180,20700,20700,20700,20700,0
|
|
20241122,190100,6547081180,20700,20700,20700,20700,0
|
|
20241122,190000,6547081180,20700,20700,20700,20700,0
|
|
20241122,185900,6547081180,20700,20700,20700,20700,0
|
|
20241122,185800,6547081180,20700,20700,20700,20700,0
|
|
20241122,185700,6547081180,20700,20700,20700,20700,0
|
|
20241122,185600,6547081180,20700,20700,20700,20700,0
|
|
20241122,185500,6547081180,20700,20700,20700,20700,0
|
|
20241122,185400,6547081180,20700,20700,20700,20700,0
|
|
20241122,185300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,185200,6547081180,20700,20700,20700,20700,0
|
|
20241122,185100,6547081180,20700,20700,20700,20700,0
|
|
20241122,185000,6547081180,20700,20700,20700,20700,0
|
|
20241122,184900,6547081180,20700,20700,20700,20700,0
|
|
20241122,184800,6547081180,20700,20700,20700,20700,0
|
|
20241122,184700,6547081180,20700,20700,20700,20700,0
|
|
20241122,184600,6547081180,20700,20700,20700,20700,0
|
|
20241122,184500,6547081180,20700,20700,20700,20700,0
|
|
20241122,184400,6547081180,20700,20700,20700,20700,0
|
|
20241122,184300,6547081180,20700,20700,20700,20700,0
|
|
20241122,184200,6547081180,20700,20700,20700,20700,0
|
|
20241122,184100,6547081180,20700,20700,20700,20700,0
|
|
20241122,184000,6547081180,20700,20700,20700,20700,0
|
|
20241122,183900,6547081180,20700,20700,20700,20700,0
|
|
20241122,183800,6547081180,20700,20700,20700,20700,0
|
|
20241122,183700,6547081180,20700,20700,20700,20700,0
|
|
20241122,183600,6547081180,20700,20700,20700,20700,0
|
|
20241122,183500,6547081180,20700,20700,20700,20700,0
|
|
20241122,183400,6547081180,20700,20700,20700,20700,0
|
|
20241122,183300,6547081180,20700,20700,20700,20700,0
|
|
20241122,183200,6547081180,20700,20700,20700,20700,0
|
|
20241122,183100,6547081180,20700,20700,20700,20700,0
|
|
20241122,183000,6547081180,20700,20700,20700,20700,0
|
|
20241122,182900,6547081180,20700,20700,20700,20700,0
|
|
20241122,182800,6547081180,20700,20700,20700,20700,0
|
|
20241122,182700,6547081180,20700,20700,20700,20700,0
|
|
20241122,182600,6547081180,20700,20700,20700,20700,0
|
|
20241122,182500,6547081180,20700,20700,20700,20700,0
|
|
20241122,182400,6547081180,20700,20700,20700,20700,0
|
|
20241122,182300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,182200,6547081180,20700,20700,20700,20700,0
|
|
20241122,182100,6547081180,20700,20700,20700,20700,0
|
|
20241122,182000,6547081180,20700,20700,20700,20700,0
|
|
20241122,181900,6547081180,20700,20700,20700,20700,0
|
|
20241122,181800,6547081180,20700,20700,20700,20700,0
|
|
20241122,181700,6547081180,20700,20700,20700,20700,0
|
|
20241122,181600,6547081180,20700,20700,20700,20700,0
|
|
20241122,181500,6547081180,20700,20700,20700,20700,0
|
|
20241122,181400,6547081180,20700,20700,20700,20700,0
|
|
20241122,181300,6547081180,20700,20700,20700,20700,0
|
|
20241122,181200,6547081180,20700,20700,20700,20700,0
|
|
20241122,181100,6547081180,20700,20700,20700,20700,0
|
|
20241122,181000,6547081180,20700,20700,20700,20700,0
|
|
20241122,180900,6547081180,20700,20700,20700,20700,0
|
|
20241122,180800,6547081180,20700,20700,20700,20700,0
|
|
20241122,180700,6547081180,20700,20700,20700,20700,0
|
|
20241122,180600,6547081180,20700,20700,20700,20700,0
|
|
20241122,180500,6547081180,20700,20700,20700,20700,0
|
|
20241122,180400,6547081180,20700,20700,20700,20700,0
|
|
20241122,180300,6547081180,20700,20700,20700,20700,0
|
|
20241122,180200,6547081180,20700,20700,20700,20700,0
|
|
20241122,180100,6547081180,20700,20700,20700,20700,0
|
|
20241122,180000,6547081180,20700,20700,20700,20700,0
|
|
20241122,175900,6547081180,20700,20700,20700,20700,0
|
|
20241122,175800,6547081180,20700,20700,20700,20700,0
|
|
20241122,175700,6547081180,20700,20700,20700,20700,0
|
|
20241122,175600,6547081180,20700,20700,20700,20700,0
|
|
20241122,175500,6547081180,20700,20700,20700,20700,0
|
|
20241122,175400,6547081180,20700,20700,20700,20700,0
|
|
20241122,175300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,175200,6547081180,20700,20700,20700,20700,0
|
|
20241122,175100,6547081180,20700,20700,20700,20700,0
|
|
20241122,175000,6547081180,20700,20700,20700,20700,0
|
|
20241122,174900,6547081180,20700,20700,20700,20700,0
|
|
20241122,174800,6547081180,20700,20700,20700,20700,0
|
|
20241122,174700,6547081180,20700,20700,20700,20700,0
|
|
20241122,174600,6547081180,20700,20700,20700,20700,0
|
|
20241122,174500,6547081180,20700,20700,20700,20700,0
|
|
20241122,174400,6547081180,20700,20700,20700,20700,0
|
|
20241122,174300,6547081180,20700,20700,20700,20700,0
|
|
20241122,174200,6547081180,20700,20700,20700,20700,0
|
|
20241122,174100,6547081180,20700,20700,20700,20700,0
|
|
20241122,174000,6547081180,20700,20700,20700,20700,0
|
|
20241122,173900,6547081180,20700,20700,20700,20700,0
|
|
20241122,173800,6547081180,20700,20700,20700,20700,0
|
|
20241122,173700,6547081180,20700,20700,20700,20700,0
|
|
20241122,173600,6547081180,20700,20700,20700,20700,0
|
|
20241122,173500,6547081180,20700,20700,20700,20700,0
|
|
20241122,173400,6547081180,20700,20700,20700,20700,0
|
|
20241122,173300,6547081180,20700,20700,20700,20700,0
|
|
20241122,173200,6547081180,20700,20700,20700,20700,0
|
|
20241122,173100,6547081180,20700,20700,20700,20700,0
|
|
20241122,173000,6547081180,20700,20700,20700,20700,0
|
|
20241122,172900,6547081180,20700,20700,20700,20700,0
|
|
20241122,172800,6547081180,20700,20700,20700,20700,0
|
|
20241122,172700,6547081180,20700,20700,20700,20700,0
|
|
20241122,172600,6547081180,20700,20700,20700,20700,0
|
|
20241122,172500,6547081180,20700,20700,20700,20700,0
|
|
20241122,172400,6547081180,20700,20700,20700,20700,0
|
|
20241122,172300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,172200,6547081180,20700,20700,20700,20700,0
|
|
20241122,172100,6547081180,20700,20700,20700,20700,0
|
|
20241122,172000,6547081180,20700,20700,20700,20700,0
|
|
20241122,171900,6547081180,20700,20700,20700,20700,0
|
|
20241122,171800,6547081180,20700,20700,20700,20700,0
|
|
20241122,171700,6547081180,20700,20700,20700,20700,0
|
|
20241122,171600,6547081180,20700,20700,20700,20700,0
|
|
20241122,171500,6547081180,20700,20700,20700,20700,0
|
|
20241122,171400,6547081180,20700,20700,20700,20700,0
|
|
20241122,171300,6547081180,20700,20700,20700,20700,0
|
|
20241122,171200,6547081180,20700,20700,20700,20700,0
|
|
20241122,171100,6547081180,20700,20700,20700,20700,0
|
|
20241122,171000,6547081180,20700,20700,20700,20700,0
|
|
20241122,170900,6547081180,20700,20700,20700,20700,0
|
|
20241122,170800,6547081180,20700,20700,20700,20700,0
|
|
20241122,170700,6547081180,20700,20700,20700,20700,0
|
|
20241122,170600,6547081180,20700,20700,20700,20700,0
|
|
20241122,170500,6547081180,20700,20700,20700,20700,0
|
|
20241122,170400,6547081180,20700,20700,20700,20700,0
|
|
20241122,170300,6547081180,20700,20700,20700,20700,0
|
|
20241122,170200,6547081180,20700,20700,20700,20700,0
|
|
20241122,170100,6547081180,20700,20700,20700,20700,0
|
|
20241122,170000,6547081180,20700,20700,20700,20700,0
|
|
20241122,165900,6547081180,20700,20700,20700,20700,0
|
|
20241122,165800,6547081180,20700,20700,20700,20700,0
|
|
20241122,165700,6547081180,20700,20700,20700,20700,0
|
|
20241122,165600,6547081180,20700,20700,20700,20700,0
|
|
20241122,165500,6547081180,20700,20700,20700,20700,0
|
|
20241122,165400,6547081180,20700,20700,20700,20700,0
|
|
20241122,165300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,165200,6547081180,20700,20700,20700,20700,0
|
|
20241122,165100,6547081180,20700,20700,20700,20700,0
|
|
20241122,165000,6547081180,20700,20700,20700,20700,0
|
|
20241122,164900,6547081180,20700,20700,20700,20700,0
|
|
20241122,164800,6547081180,20700,20700,20700,20700,0
|
|
20241122,164700,6547081180,20700,20700,20700,20700,0
|
|
20241122,164600,6547081180,20700,20700,20700,20700,0
|
|
20241122,164500,6547081180,20700,20700,20700,20700,0
|
|
20241122,164400,6547081180,20700,20700,20700,20700,0
|
|
20241122,164300,6547081180,20700,20700,20700,20700,0
|
|
20241122,164200,6547081180,20700,20700,20700,20700,0
|
|
20241122,164100,6547081180,20700,20700,20700,20700,0
|
|
20241122,164000,6547081180,20700,20700,20700,20700,0
|
|
20241122,163900,6547081180,20700,20700,20700,20700,0
|
|
20241122,163800,6547081180,20700,20700,20700,20700,0
|
|
20241122,163700,6547081180,20700,20700,20700,20700,0
|
|
20241122,163600,6547081180,20700,20700,20700,20700,0
|
|
20241122,163500,6547081180,20700,20700,20700,20700,0
|
|
20241122,163400,6547081180,20700,20700,20700,20700,0
|
|
20241122,163300,6547081180,20700,20700,20700,20700,0
|
|
20241122,163200,6547081180,20700,20700,20700,20700,0
|
|
20241122,163100,6547081180,20700,20700,20700,20700,0
|
|
20241122,163000,6547081180,20700,20700,20700,20700,0
|
|
20241122,162900,6547081180,20700,20700,20700,20700,0
|
|
20241122,162800,6547081180,20700,20700,20700,20700,0
|
|
20241122,162700,6547081180,20700,20700,20700,20700,0
|
|
20241122,162600,6547081180,20700,20700,20700,20700,0
|
|
20241122,162500,6547081180,20700,20700,20700,20700,0
|
|
20241122,162400,6547081180,20700,20700,20700,20700,0
|
|
20241122,162300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,162200,6547081180,20700,20700,20700,20700,0
|
|
20241122,162100,6547081180,20700,20700,20700,20700,0
|
|
20241122,162000,6547081180,20700,20700,20700,20700,0
|
|
20241122,161900,6547081180,20700,20700,20700,20700,0
|
|
20241122,161800,6547081180,20700,20700,20700,20700,0
|
|
20241122,161700,6547081180,20700,20700,20700,20700,0
|
|
20241122,161600,6547081180,20700,20700,20700,20700,0
|
|
20241122,161500,6547081180,20700,20700,20700,20700,0
|
|
20241122,161400,6547081180,20700,20700,20700,20700,0
|
|
20241122,161300,6547081180,20700,20700,20700,20700,0
|
|
20241122,161200,6547081180,20700,20700,20700,20700,0
|
|
20241122,161100,6547081180,20700,20700,20700,20700,0
|
|
20241122,161000,6547081180,20700,20700,20700,20700,0
|
|
20241122,160900,6547081180,20700,20700,20700,20700,0
|
|
20241122,160800,6547081180,20700,20700,20700,20700,0
|
|
20241122,160700,6547081180,20700,20700,20700,20700,0
|
|
20241122,160600,6547081180,20700,20700,20700,20700,0
|
|
20241122,160500,6547081180,20700,20700,20700,20700,0
|
|
20241122,160400,6547081180,20700,20700,20700,20700,0
|
|
20241122,160300,6547081180,20700,20700,20700,20700,0
|
|
20241122,160200,6547081180,20700,20700,20700,20700,0
|
|
20241122,160100,6547081180,20700,20700,20700,20700,0
|
|
20241122,160000,6547081180,20700,20700,20700,20700,0
|
|
20241122,155900,6547081180,20700,20700,20700,20700,0
|
|
20241122,155800,6547081180,20700,20700,20700,20700,0
|
|
20241122,155700,6547081180,20700,20700,20700,20700,0
|
|
20241122,155600,6547081180,20700,20700,20700,20700,0
|
|
20241122,155500,6547081180,20700,20700,20700,20700,0
|
|
20241122,155400,6547081180,20700,20700,20700,20700,0
|
|
20241122,155300,6547081180,20700,20700,20700,20700,4805
|
|
20241122,155200,6547081180,20700,20700,20700,20700,0
|
|
20241122,155100,6547081180,20700,20700,20700,20700,0
|
|
20241122,155000,6547081180,20700,20700,20700,20700,0
|
|
20241122,154900,6547081180,20700,20700,20700,20700,0
|
|
20241122,154800,6547081180,20700,20700,20700,20700,0
|
|
20241122,154700,6547081180,20700,20700,20700,20700,0
|
|
20241122,154600,6547081180,20700,20700,20700,20700,0
|
|
20241122,154500,6547081180,20700,20700,20700,20700,0
|
|
20241122,154400,6547081180,20700,20700,20700,20700,0
|
|
20241122,154300,6547081180,20700,20700,20700,20700,0
|
|
20241122,154200,6547081180,20700,20700,20700,20700,0
|
|
20241122,154100,6547081180,20700,20700,20700,20700,0
|
|
20241122,154000,6547081180,20700,20700,20700,20700,0
|
|
20241122,153900,6547081180,20700,20700,20700,20700,0
|
|
20241122,153800,6547081180,20700,20700,20700,20700,0
|
|
20241122,153700,6547081180,20700,20700,20700,20700,0
|
|
20241122,153600,6547081180,20700,20700,20700,20700,0
|
|
20241122,153500,6547081180,20700,20700,20700,20700,0
|
|
20241122,153400,6547081180,20700,20700,20700,20700,0
|
|
20241122,153300,6547081180,20700,20700,20700,20700,0
|
|
20241122,153200,6547081180,20700,20700,20700,20700,0
|
|
20241122,153100,6547081180,20700,20700,20700,20700,0
|
|
20241122,153000,6547081180,20700,20700,20700,20700,4805
|
|
20241122,152900,6447617680,20650,20650,20650,20650,0
|
|
20241122,152800,6447617680,20650,20650,20650,20650,0
|
|
20241122,152700,6447617680,20650,20650,20650,20650,0
|
|
20241122,152600,6447617680,20650,20650,20650,20650,0
|
|
20241122,152500,6447617680,20650,20650,20650,20650,0
|
|
20241122,152400,6447617680,20650,20650,20650,20650,0
|
|
20241122,152300,6447617680,20650,20650,20650,20650,0
|
|
20241122,152200,6447617680,20650,20650,20650,20650,0
|
|
20241122,152100,6447617680,20650,20650,20650,20650,0
|
|
20241122,152000,6447617680,20650,20650,20650,20650,0
|
|
20241122,151900,6447617680,20650,20600,20650,20600,424
|
|
20241122,151800,6438883180,20500,20600,20600,20500,715
|
|
20241122,151700,6424193030,20600,20550,20600,20550,331
|
|
20241122,151600,6417390930,20500,20500,20500,20500,95
|
|
20241122,151500,6415443430,20500,20550,20600,20500,379
|
|
20241122,151400,6407659480,20550,20500,20550,20500,283
|
|
20241122,151300,6401857930,20450,20550,20550,20450,139
|
|
20241122,151200,6399006580,20550,20500,20550,20500,683
|
|
20241122,151100,6385004580,20500,20550,20550,20500,681
|
|
20241122,151000,6371043630,20550,20600,20600,20550,271
|
|
20241122,150900,6365464380,20550,20600,20600,20550,78
|
|
20241122,150800,6363858130,20600,20600,20600,20600,356
|
|
20241122,150700,6356524530,20600,20550,20650,20550,544
|
|
20241122,150600,6345328980,20550,20550,20600,20550,47
|
|
20241122,150500,6344360880,20550,20650,20650,20550,318
|
|
20241122,150400,6337804030,20600,20650,20650,20600,190
|
|
20241122,150300,6333883030,20650,20650,20650,20600,31
|
|
20241122,150200,6333243330,20650,20600,20650,20600,107
|
|
20241122,150100,6331038780,20600,20700,20700,20600,319
|
|
20241122,150000,6324458530,20700,20650,20700,20650,213
|
|
20241122,145900,6320059830,20650,20650,20650,20500,501
|
|
20241122,145800,6309770530,20650,20650,20650,20600,596
|
|
20241122,145700,6297470680,20650,20600,20650,20600,880
|
|
20241122,145600,6279342130,20600,20600,20600,20600,137
|
|
20241122,145500,6276519930,20550,20600,20600,20550,349
|
|
20241122,145400,6269332130,20600,20500,20600,20500,194
|
|
20241122,145300,6265345330,20550,20600,20600,20550,146
|
|
20241122,145200,6262344830,20600,20600,20600,20550,8
|
|
20241122,145100,6262180180,20600,20600,20600,20600,13
|
|
20241122,145000,6261912380,20650,20600,20650,20600,335
|
|
20241122,144900,6255010480,20600,20600,20650,20600,564
|
|
20241122,144800,6243379230,20600,20400,20600,20300,546
|
|
20241122,144700,6232189380,20400,20400,20400,20400,6
|
|
20241122,144600,6232066980,20250,20400,20400,20250,418
|
|
20241122,144500,6223559580,20500,20450,20500,20450,525
|
|
20241122,144400,6212823280,20450,20450,20450,20450,341
|
|
20241122,144300,6205849830,20500,20500,20500,20500,10
|
|
20241122,144200,6205644830,20500,20450,20500,20450,33
|
|
20241122,144100,6204969130,20450,20500,20500,20450,132
|
|
20241122,144000,6202264030,20500,20500,20500,20400,61
|
|
20241122,143900,6201018980,20450,20550,20550,20450,9
|
|
20241122,143800,6200834630,20600,20600,20650,20500,155
|
|
20241122,143700,6197646180,20600,20550,20650,20500,1437
|
|
20241122,143600,6168044680,20600,20450,20600,20450,745
|
|
20241122,143500,6152771330,20400,20300,20450,20250,416
|
|
20241122,143400,6144298930,20250,20300,20300,20200,36
|
|
20241122,143300,6143570080,20350,20350,20350,20350,1
|
|
20241122,143200,6143549730,20300,20300,20300,20300,101
|
|
20241122,143100,6141499430,20300,20300,20300,20300,120
|
|
20241122,143000,6139063430,20250,20250,20250,20250,0
|
|
20241122,142900,6139063430,20250,20250,20250,20250,50
|
|
20241122,142800,6138050930,20150,20200,20200,20150,32
|
|
20241122,142700,6137405030,20200,20200,20200,20200,116
|
|
20241122,142600,6135061830,20200,20150,20200,20150,134
|
|
20241122,142500,6132355680,20200,20200,20200,20200,31
|
|
20241122,142400,6131729480,20200,20200,20200,20200,11
|
|
20241122,142300,6131507280,20250,20200,20250,20200,224
|
|
20241122,142200,6126977480,20150,20100,20200,20100,149
|
|
20241122,142100,6123978630,20050,20050,20050,20050,98
|
|
20241122,142000,6122013730,20050,20100,20100,20050,4
|
|
20241122,141900,6121933430,20100,20100,20100,20100,33
|
|
20241122,141800,6121270130,20100,20050,20100,20000,106
|
|
20241122,141700,6119148130,20000,20150,20150,20000,435
|
|
20241122,141600,6110429080,20200,20200,20200,20200,9
|
|
20241122,141500,6110247280,20200,20150,20200,20000,1711
|
|
20241122,141400,6075953530,20100,20150,20150,20100,245
|
|
20241122,141300,6071025180,20050,20100,20200,20050,757
|
|
20241122,141200,6055823780,20100,20150,20150,20100,45
|
|
20241122,141100,6054918530,20150,20200,20200,20150,202
|
|
20241122,141000,6050843230,20100,20100,20100,20100,0
|
|
20241122,140900,6050843230,20100,20100,20100,20100,82
|
|
20241122,140800,6049195030,20100,20150,20150,20100,1318
|
|
20241122,140700,6022697530,20150,20150,20150,20150,10
|
|
20241122,140600,6022496030,20150,20150,20150,20150,232
|
|
20241122,140500,6017821230,20200,20200,20200,20200,192
|
|
20241122,140400,6013942830,20200,20200,20200,20200,16
|
|
20241122,140300,6013619630,20200,20200,20200,20200,5
|
|
20241122,140200,6013518630,20150,20150,20150,20150,172
|
|
20241122,140100,6010052830,20150,20150,20150,20150,171
|
|
20241122,140000,6006607180,20150,20250,20250,20150,152
|
|
20241122,135900,6003533430,20250,20250,20250,20250,102
|
|
20241122,135800,6001467930,20200,20200,20200,20150,35
|
|
20241122,135700,6000761430,20150,20250,20250,20150,185
|
|
20241122,135600,5997030930,20150,20200,20200,20150,1133
|
|
20241122,135500,5974196880,20200,20200,20200,20200,132
|
|
20241122,135400,5971530480,20200,20200,20250,20200,57
|
|
20241122,135300,5970379030,20250,20250,20250,20250,13
|
|
20241122,135200,5970115780,20200,20250,20250,20200,1529
|
|
20241122,135100,5939205980,20200,20250,20250,20200,96
|
|
20241122,135000,5937263780,20300,20250,20300,20250,377
|
|
20241122,134900,5929626530,20300,20350,20350,20300,485
|
|
20241122,134800,5919769380,20400,20350,20400,20350,31
|
|
20241122,134700,5919137230,20400,20500,20500,20400,944
|
|
20241122,134600,5899857380,20500,20500,20600,20500,75
|
|
20241122,134500,5898317580,20450,20600,20600,20450,310
|
|
20241122,134400,5891934830,20600,20550,20650,20550,1489
|
|
20241122,134300,5861248730,20550,20500,20600,20500,125
|
|
20241122,134200,5858679530,20450,20450,20450,20450,8
|
|
20241122,134100,5858515930,20400,20500,20550,20400,1008
|
|
20241122,134000,5837803280,20600,20500,20600,20500,741
|
|
20241122,133900,5822585680,20500,20450,20500,20400,107
|
|
20241122,133800,5820399130,20400,20450,20450,20400,426
|
|
20241122,133700,5811696630,20500,20500,20500,20500,56
|
|
20241122,133600,5810548630,20550,20550,20550,20550,57
|
|
20241122,133500,5809377280,20550,20550,20550,20550,21
|
|
20241122,133400,5808945730,20500,20450,20500,20450,202
|
|
20241122,133300,5804804780,20450,20450,20450,20450,1
|
|
20241122,133200,5804784330,20450,20450,20450,20450,183
|
|
20241122,133100,5801041980,20450,20450,20450,20450,3
|
|
20241122,133000,5800980630,20450,20450,20450,20450,1
|
|
20241122,132900,5800960180,20450,20350,20450,20350,38
|
|
20241122,132800,5800186580,20350,20400,20400,20350,273
|
|
20241122,132700,5794617480,20450,20450,20450,20450,20
|
|
20241122,132600,5794208480,20450,20450,20450,20450,50
|
|
20241122,132500,5793185980,20450,20400,20450,20400,60
|
|
20241122,132400,5791960480,20400,20500,20500,20400,181
|
|
20241122,132300,5788252980,20500,20450,20500,20450,11
|
|
20241122,132200,5788027880,20350,20450,20450,20350,265
|
|
20241122,132100,5782612630,20400,20300,20400,20300,252
|
|
20241122,132000,5777474830,20400,20400,20400,20200,1126
|
|
20241122,131900,5754566780,20500,20400,20500,20350,862
|
|
20241122,131800,5736938730,20400,20350,20400,20350,66
|
|
20241122,131700,5735592830,20350,20400,20400,20350,44
|
|
20241122,131600,5734695580,20400,20400,20400,20400,6
|
|
20241122,131500,5734573180,20400,20300,20400,20300,67
|
|
20241122,131400,5733212280,20300,20350,20350,20300,432
|
|
20241122,131300,5724438580,20450,20450,20450,20450,3
|
|
20241122,131200,5724377230,20350,20350,20350,20350,0
|
|
20241122,131100,5724377230,20350,20450,20450,20350,16
|
|
20241122,131000,5724050430,20450,20250,20450,20250,503
|
|
20241122,130900,5713766130,20250,20300,20300,20250,360
|
|
20241122,130800,5706459130,20300,20350,20350,20300,290
|
|
20241122,130700,5700558430,20350,20400,20400,20350,72
|
|
20241122,130600,5699092230,20450,20350,20450,20350,60
|
|
20241122,130500,5697868630,20300,20500,20500,20300,114
|
|
20241122,130400,5695547330,20500,20400,20500,20400,65
|
|
20241122,130300,5694220330,20400,20400,20400,20400,284
|
|
20241122,130200,5688426730,20350,20350,20350,20350,0
|
|
20241122,130100,5688426730,20350,20350,20350,20350,151
|
|
20241122,130000,5685353880,20200,20200,20200,20200,0
|
|
20241122,125900,5685353880,20200,20250,20250,20200,37
|
|
20241122,125800,5684606130,20200,20200,20200,20200,0
|
|
20241122,125700,5684606130,20200,20250,20250,20200,39
|
|
20241122,125600,5683817980,20250,20250,20250,20250,55
|
|
20241122,125500,5682704230,20250,20250,20250,20250,48
|
|
20241122,125400,5681732230,20250,20250,20250,20250,186
|
|
20241122,125300,5677965730,20250,20300,20300,20250,24
|
|
20241122,125200,5677478730,20300,20300,20300,20300,222
|
|
20241122,125100,5672972130,20300,20400,20400,20300,235
|
|
20241122,125000,5668186930,20450,20400,20450,20400,51
|
|
20241122,124900,5667144030,20450,20450,20450,20450,0
|
|
20241122,124800,5667144030,20450,20450,20450,20450,1
|
|
20241122,124700,5667123580,20400,20400,20400,20400,23
|
|
20241122,124600,5666654380,20400,20400,20400,20400,23
|
|
20241122,124500,5666185180,20350,20350,20400,20350,529
|
|
20241122,124400,5655394930,20350,20350,20350,20350,0
|
|
20241122,124300,5655394930,20350,20350,20350,20350,46
|
|
20241122,124200,5654458830,20350,20300,20350,20300,11
|
|
20241122,124100,5654235280,20350,20300,20350,20300,63
|
|
20241122,124000,5652954780,20300,20400,20400,20300,448
|
|
20241122,123900,5643843430,20400,20450,20450,20400,19
|
|
20241122,123800,5643455780,20450,20450,20450,20450,103
|
|
20241122,123700,5641349430,20500,20450,20500,20450,232
|
|
20241122,123600,5636604980,20450,20450,20450,20450,125
|
|
20241122,123500,5634048730,20500,20500,20500,20500,38
|
|
20241122,123400,5633269730,20450,20450,20450,20450,142
|
|
20241122,123300,5630365830,20450,20450,20450,20450,0
|
|
20241122,123200,5630365830,20450,20500,20500,20400,129
|
|
20241122,123100,5627731180,20500,20450,20500,20400,91
|
|
20241122,123000,5625873180,20500,20550,20600,20500,442
|
|
20241122,122900,5616792030,20600,20550,20600,20550,38
|
|
20241122,122800,5616010330,20600,20650,20700,20600,262
|
|
20241122,122700,5610600630,20650,20650,20650,20650,781
|
|
20241122,122600,5594472980,20650,20600,20650,20600,86
|
|
20241122,122500,5592698480,20600,20600,20600,20550,232
|
|
20241122,122400,5587928330,20600,20600,20600,20600,20
|
|
20241122,122300,5587516330,20650,20600,20650,20600,92
|
|
20241122,122200,5585620580,20550,20500,20600,20500,104
|
|
20241122,122100,5583482080,20500,20500,20500,20500,1
|
|
20241122,122000,5583461580,20450,20450,20450,20450,0
|
|
20241122,121900,5583461580,20450,20400,20500,20400,279
|
|
20241122,121800,5577752630,20400,20450,20450,20400,10
|
|
20241122,121700,5577548180,20500,20450,20500,20450,120
|
|
20241122,121600,5575093130,20500,20500,20500,20500,22
|
|
20241122,121500,5574642130,20500,20500,20550,20500,672
|
|
20241122,121400,5560865930,20550,20550,20600,20500,97
|
|
20241122,121300,5558876180,20550,20500,20550,20500,125
|
|
20241122,121200,5556311430,20500,20500,20550,20500,22
|
|
20241122,121100,5555860380,20550,20600,20600,20550,222
|
|
20241122,121000,5551297330,20600,20600,20600,20550,85
|
|
20241122,120900,5549549280,20650,20650,20700,20600,1503
|
|
20241122,120800,5518486080,20650,20650,20650,20550,1565
|
|
20241122,120700,5486210980,20550,20550,20650,20500,966
|
|
20241122,120600,5466303780,20550,20350,20550,20350,1049
|
|
20241122,120500,5444919130,20350,20350,20350,20300,125
|
|
20241122,120400,5442375930,20300,20300,20300,20300,50
|
|
20241122,120300,5441360930,20300,20300,20300,20300,54
|
|
20241122,120200,5440264730,20250,20300,20300,20250,148
|
|
20241122,120100,5437265130,20300,20300,20300,20300,41
|
|
20241122,120000,5436432830,20300,20300,20300,20250,182
|
|
20241122,115900,5432739730,20250,20200,20250,20200,80
|
|
20241122,115800,5431122480,20250,20250,20250,20250,54
|
|
20241122,115700,5430028980,20350,20350,20350,20350,12
|
|
20241122,115600,5429784780,20250,20350,20350,20250,188
|
|
20241122,115500,5425976180,20250,20300,20300,20250,217
|
|
20241122,115400,5421571930,20300,20300,20300,20250,42
|
|
20241122,115300,5420719830,20300,20200,20300,20200,762
|
|
20241122,115200,5405319280,20200,20200,20200,20200,1
|
|
20241122,115100,5405299080,20200,20250,20250,20200,113
|
|
20241122,115000,5403011380,20200,20200,20200,20200,89
|
|
20241122,114900,5401213580,20250,20200,20250,20200,80
|
|
20241122,114800,5399596130,20250,20250,20250,20250,158
|
|
20241122,114700,5396396630,20250,20250,20250,20250,240
|
|
20241122,114600,5391536630,20250,20200,20250,20200,188
|
|
20241122,114500,5387730980,20200,20200,20200,20200,15
|
|
20241122,114400,5387427980,20250,20250,20250,20250,61
|
|
20241122,114300,5386192730,20250,20250,20250,20250,95
|
|
20241122,114200,5384268980,20300,20300,20300,20300,0
|
|
20241122,114100,5384268980,20300,20300,20300,20300,111
|
|
20241122,114000,5382015680,20300,20300,20350,20300,6
|
|
20241122,113900,5381893830,20350,20350,20350,20350,168
|
|
20241122,113800,5378475030,20300,20300,20300,20300,199
|
|
20241122,113700,5374435330,20300,20250,20300,20250,52
|
|
20241122,113600,5373382230,20250,20250,20250,20250,142
|
|
20241122,113500,5370506730,20250,20250,20250,20250,28
|
|
20241122,113400,5369939730,20200,20150,20200,20150,194
|
|
20241122,113300,5366021430,20200,20100,20200,20100,26
|
|
20241122,113200,5365498230,20100,20150,20200,20100,404
|
|
20241122,113100,5357375630,20200,20150,20200,20150,102
|
|
20241122,113000,5355320280,20150,20200,20200,20150,148
|
|
20241122,112900,5352337930,20200,20150,20200,20150,60
|
|
20241122,112800,5351128680,20150,20150,20150,20100,1186
|
|
20241122,112700,5327252930,20200,20250,20250,20200,367
|
|
20241122,112600,5319836480,20250,20150,20250,20150,96
|
|
20241122,112500,5317900980,20150,20150,20200,20150,494
|
|
20241122,112400,5307937130,20150,20150,20200,20150,390
|
|
20241122,112300,5300070430,20200,20200,20200,20200,784
|
|
20241122,112200,5284233630,20200,20250,20250,20200,131
|
|
20241122,112100,5281581580,20250,20250,20300,20200,982
|
|
20241122,112000,5261706030,20300,20400,20400,20300,859
|
|
20241122,111900,5244226030,20500,20350,20500,20350,22
|
|
20241122,111800,5243777680,20500,20450,20500,20450,241
|
|
20241122,111700,5238849180,20350,20350,20450,20350,470
|
|
20241122,111600,5229266980,20400,20350,20400,20300,667
|
|
20241122,111500,5215711780,20400,20400,20400,20400,3
|
|
20241122,111400,5215650580,20400,20400,20400,20400,6
|
|
20241122,111300,5215528180,20350,20300,20400,20300,68
|
|
20241122,111200,5214146380,20300,20300,20400,20300,230
|
|
20241122,111100,5209476030,20300,20250,20400,20250,405
|
|
20241122,111000,5201241130,20300,20200,20400,20200,68
|
|
20241122,110900,5199861830,20200,20400,20400,20200,1191
|
|
20241122,110800,5175721880,20400,20400,20400,20350,37
|
|
20241122,110700,5174968830,20450,20400,20450,20300,1078
|
|
20241122,110600,5153077780,20450,20400,20450,20300,906
|
|
20241122,110500,5134675080,20500,20500,20500,20500,10
|
|
20241122,110400,5134470080,20500,20300,20500,20300,83
|
|
20241122,110300,5132778980,20300,20550,20550,20300,806
|
|
20241122,110200,5116373130,20550,20450,20550,20450,102
|
|
20241122,110100,5114287130,20500,20550,20650,20500,538
|
|
20241122,110000,5103240030,20550,20600,20700,20500,953
|
|
20241122,105900,5083628930,20600,20700,20700,20600,160
|
|
20241122,105800,5080317680,20700,20600,20900,20600,1006
|
|
20241122,105700,5059387430,20600,20700,20800,20600,113
|
|
20241122,105600,5057054630,20800,20750,20800,20650,730
|
|
20241122,105500,5041940480,20750,20650,20750,20650,364
|
|
20241122,105400,5034405930,20650,20500,20650,20500,1099
|
|
20241122,105300,5011784780,20500,20550,20550,20500,44
|
|
20241122,105200,5010881980,20500,20500,20500,20400,298
|
|
20241122,105100,5004780230,20400,20450,20500,20400,22
|
|
20241122,105000,5004331280,20500,20500,20500,20350,533
|
|
20241122,104900,4993445730,20450,20500,20500,20450,66
|
|
20241122,104800,4992095730,20500,20500,20550,20500,443
|
|
20241122,104700,4983013930,20600,20500,20600,20500,89
|
|
20241122,104600,4981188430,20600,20550,20600,20500,660
|
|
20241122,104500,4967615830,20600,20650,20650,20550,364
|
|
20241122,104400,4960135430,20650,20550,20650,20550,77
|
|
20241122,104300,4958550280,20600,20700,20700,20600,151
|
|
20241122,104200,4955438230,20700,20700,20700,20550,13
|
|
20241122,104100,4955169780,20650,20700,20700,20500,7
|
|
20241122,104000,4955025480,20700,20500,20700,20500,841
|
|
20241122,103900,4937700430,20500,20500,20550,20500,57
|
|
20241122,103800,4936531880,20550,20600,20600,20550,203
|
|
20241122,103700,4932354730,20550,20600,20650,20550,525
|
|
20241122,103600,4921555930,20600,20300,20600,20300,561
|
|
20241122,103500,4910083330,20400,20400,20400,20300,327
|
|
20241122,103400,4903443980,20300,20400,20450,20300,538
|
|
20241122,103300,4892499380,20450,20450,20500,20400,243
|
|
20241122,103200,4887530080,20500,20400,20500,20300,1235
|
|
20241122,103100,4862380480,20400,20500,20550,20400,609
|
|
20241122,103000,4849906930,20500,20550,20550,20400,1275
|
|
20241122,102900,4823859330,20550,20500,20550,20400,2522
|
|
20241122,102800,4772275930,20450,20500,20550,20450,865
|
|
20241122,102700,4754582030,20550,20550,20550,20450,1919
|
|
20241122,102600,4715215080,20600,20550,20700,20550,195
|
|
20241122,102500,4711197430,20650,20600,20650,20550,342
|
|
20241122,102400,4704152630,20550,20600,20650,20550,24
|
|
20241122,102300,4703658480,20700,20550,20700,20500,768
|
|
20241122,102200,4687905130,20550,20600,20700,20550,1572
|
|
20241122,102100,4655552180,20650,20600,20700,20550,637
|
|
20241122,102000,4642429130,20600,20600,20750,20600,104
|
|
20241122,101900,4640286330,20750,20750,20800,20600,789
|
|
20241122,101800,4623965580,20800,20750,20800,20700,395
|
|
20241122,101700,4615776130,20750,20650,20750,20650,139
|
|
20241122,101600,4612899880,20700,20650,20700,20550,450
|
|
20241122,101500,4603634680,20550,20750,20750,20550,1508
|
|
20241122,101400,4572590130,20750,20750,20750,20700,268
|
|
20241122,101300,4567034330,20750,20700,20750,20650,465
|
|
20241122,101200,4557405180,20650,20550,20700,20550,1172
|
|
20241122,101100,4533232580,20600,20700,20700,20600,849
|
|
20241122,101000,4515736230,20650,20650,20700,20600,1265
|
|
20241122,100900,4489608180,20700,20750,20800,20600,1738
|
|
20241122,100800,4453684780,20800,20850,20900,20750,791
|
|
20241122,100700,4437242980,20950,20950,20950,20800,1157
|
|
20241122,100600,4413147380,20950,20850,21000,20850,100
|
|
20241122,100500,4411059080,20850,21000,21050,20850,273
|
|
20241122,100400,4405342030,21050,20900,21050,20800,1452
|
|
20241122,100300,4375012330,20900,21000,21000,20800,527
|
|
20241122,100200,4363987530,21000,21000,21000,20950,512
|
|
20241122,100100,4353244880,21000,20900,21000,20800,1161
|
|
20241122,100000,4329014580,21000,20850,21000,20800,1229
|
|
20241122,095900,4303349480,20900,21000,21050,20900,732
|
|
20241122,095800,4287996030,21050,21050,21050,21000,740
|
|
20241122,095700,4272426880,21050,20700,21100,20700,2619
|
|
20241122,095600,4217594280,20700,20750,20800,20700,1652
|
|
20241122,095500,4183344080,20750,20700,20900,20700,444
|
|
20241122,095400,4174114530,20700,20850,20850,20700,265
|
|
20241122,095300,4168617080,20850,21000,21000,20750,1399
|
|
20241122,095200,4139345630,21050,21150,21150,21000,811
|
|
20241122,095100,4122273130,20950,20750,21100,20700,2625
|
|
20241122,095000,4067213480,20800,20800,20800,20700,978
|
|
20241122,094900,4046879480,20850,20900,21000,20750,1734
|
|
20241122,094800,4010630930,20900,20650,21150,20550,3765
|
|
20241122,094700,3932401880,20700,21050,21050,20600,5490
|
|
20241122,094600,3818479930,21050,21150,21200,21050,2593
|
|
20241122,094500,3763688180,21150,21200,21200,21150,1846
|
|
20241122,094400,3724617230,21200,21250,21300,21150,1729
|
|
20241122,094300,3687928230,21250,21250,21350,21100,2434
|
|
20241122,094200,3636163780,21300,20950,21300,20900,5000
|
|
20241122,094100,3530525880,20950,21000,21000,20700,1317
|
|
20241122,094000,3503058630,21100,21150,21200,20700,4456
|
|
20241122,093900,3409783830,21150,21050,21200,21000,5698
|
|
20241122,093800,3289857980,21050,21050,21100,21000,5401
|
|
20241122,093700,3176145880,21050,21250,21350,21050,8432
|
|
20241122,093600,2997041630,21300,21400,21400,21000,11454
|
|
20241122,093500,2754288730,21300,21500,21900,21300,26385
|
|
20241122,093400,2184915230,21400,21500,21500,21300,14656
|
|
20241122,093300,1870261130,21300,21300,21300,21300,0
|
|
20241122,093200,1870261130,21300,20750,21300,20700,13754
|
|
20241122,093100,1580473730,20750,20700,20750,20450,3060
|
|
20241122,093000,1517319580,20700,20600,20750,20600,1437
|
|
20241122,092900,1487660980,20650,20500,20800,20500,8367
|
|
20241122,092800,1314612630,20600,20200,20600,20150,4002
|
|
20241122,092700,1232633480,20150,20200,20300,20100,178
|
|
20241122,092600,1229041380,20200,20350,20350,20150,1298
|
|
20241122,092500,1202766230,20350,20150,20400,20150,4236
|
|
20241122,092400,1117203880,20150,20250,20400,20100,1599
|
|
20241122,092300,1084946780,20300,20300,20450,20300,920
|
|
20241122,092200,1066203980,20300,20600,20600,20300,3438
|
|
20241122,092100,995854180,20650,20600,20650,20500,6896
|
|
20241122,092000,853794130,20600,20350,20600,20350,3978
|
|
20241122,091900,772314630,20350,20300,20500,20250,6196
|
|
20241122,091800,646144630,20300,20150,20300,20000,3510
|
|
20241122,091700,575208580,20150,19870,20200,19870,8486
|
|
20241122,091600,405551260,19850,19740,19850,19720,2041
|
|
20241122,091500,365139830,19740,19740,19740,19740,162
|
|
20241122,091400,361941950,19720,19800,19800,19720,1265
|
|
20241122,091300,336987440,19720,19790,19800,19710,973
|
|
20241122,091200,317787310,19790,19800,19800,19710,576
|
|
20241122,091100,306417090,19800,19900,19900,19800,1407
|
|
20241122,091000,278430170,19900,19830,19900,19790,3318
|
|
20241122,090900,212495750,19800,19660,19800,19660,1554
|
|
20241122,090800,181754920,19650,19690,19690,19650,528
|
|
20241122,090700,171372290,19690,19720,19720,19670,1002
|
|
20241122,090600,151647840,19780,19870,19900,19710,1907
|
|
20241122,090500,113799550,19840,19600,19870,19600,1827
|
|
20241122,090400,77731750,19580,19580,19580,19540,483
|
|
20241122,090300,68280450,19530,19420,19590,19410,1361
|
|
20241122,090200,41767100,19410,19410,19470,19400,639
|
|
20241122,090100,29363490,19410,19480,19500,19410,603
|
|
20241122,090000,17654260,19480,19400,19500,19400,909
|