747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,212400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,212300,38432435000,33400,33400,33400,33400,0
|
|
20241111,212200,38432435000,33400,33400,33400,33400,0
|
|
20241111,212100,38432435000,33400,33400,33400,33400,0
|
|
20241111,212000,38432435000,33400,33400,33400,33400,0
|
|
20241111,211900,38432435000,33400,33400,33400,33400,0
|
|
20241111,211800,38432435000,33400,33400,33400,33400,0
|
|
20241111,211700,38432435000,33400,33400,33400,33400,0
|
|
20241111,211600,38432435000,33400,33400,33400,33400,0
|
|
20241111,211500,38432435000,33400,33400,33400,33400,0
|
|
20241111,211400,38432435000,33400,33400,33400,33400,0
|
|
20241111,211300,38432435000,33400,33400,33400,33400,0
|
|
20241111,211200,38432435000,33400,33400,33400,33400,0
|
|
20241111,211100,38432435000,33400,33400,33400,33400,0
|
|
20241111,211000,38432435000,33400,33400,33400,33400,0
|
|
20241111,210900,38432435000,33400,33400,33400,33400,0
|
|
20241111,210800,38432435000,33400,33400,33400,33400,0
|
|
20241111,210700,38432435000,33400,33400,33400,33400,0
|
|
20241111,210600,38432435000,33400,33400,33400,33400,0
|
|
20241111,210500,38432435000,33400,33400,33400,33400,0
|
|
20241111,210400,38432435000,33400,33400,33400,33400,0
|
|
20241111,210300,38432435000,33400,33400,33400,33400,0
|
|
20241111,210200,38432435000,33400,33400,33400,33400,0
|
|
20241111,210100,38432435000,33400,33400,33400,33400,0
|
|
20241111,210000,38432435000,33400,33400,33400,33400,0
|
|
20241111,205900,38432435000,33400,33400,33400,33400,0
|
|
20241111,205800,38432435000,33400,33400,33400,33400,0
|
|
20241111,205700,38432435000,33400,33400,33400,33400,0
|
|
20241111,205600,38432435000,33400,33400,33400,33400,0
|
|
20241111,205500,38432435000,33400,33400,33400,33400,0
|
|
20241111,205400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,205300,38432435000,33400,33400,33400,33400,0
|
|
20241111,205200,38432435000,33400,33400,33400,33400,0
|
|
20241111,205100,38432435000,33400,33400,33400,33400,0
|
|
20241111,205000,38432435000,33400,33400,33400,33400,0
|
|
20241111,204900,38432435000,33400,33400,33400,33400,0
|
|
20241111,204800,38432435000,33400,33400,33400,33400,0
|
|
20241111,204700,38432435000,33400,33400,33400,33400,0
|
|
20241111,204600,38432435000,33400,33400,33400,33400,0
|
|
20241111,204500,38432435000,33400,33400,33400,33400,0
|
|
20241111,204400,38432435000,33400,33400,33400,33400,0
|
|
20241111,204300,38432435000,33400,33400,33400,33400,0
|
|
20241111,204200,38432435000,33400,33400,33400,33400,0
|
|
20241111,204100,38432435000,33400,33400,33400,33400,0
|
|
20241111,204000,38432435000,33400,33400,33400,33400,0
|
|
20241111,203900,38432435000,33400,33400,33400,33400,0
|
|
20241111,203800,38432435000,33400,33400,33400,33400,0
|
|
20241111,203700,38432435000,33400,33400,33400,33400,0
|
|
20241111,203600,38432435000,33400,33400,33400,33400,0
|
|
20241111,203500,38432435000,33400,33400,33400,33400,0
|
|
20241111,203400,38432435000,33400,33400,33400,33400,0
|
|
20241111,203300,38432435000,33400,33400,33400,33400,0
|
|
20241111,203200,38432435000,33400,33400,33400,33400,0
|
|
20241111,203100,38432435000,33400,33400,33400,33400,0
|
|
20241111,203000,38432435000,33400,33400,33400,33400,0
|
|
20241111,202900,38432435000,33400,33400,33400,33400,0
|
|
20241111,202800,38432435000,33400,33400,33400,33400,0
|
|
20241111,202700,38432435000,33400,33400,33400,33400,0
|
|
20241111,202600,38432435000,33400,33400,33400,33400,0
|
|
20241111,202500,38432435000,33400,33400,33400,33400,0
|
|
20241111,202400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,202300,38432435000,33400,33400,33400,33400,0
|
|
20241111,202200,38432435000,33400,33400,33400,33400,0
|
|
20241111,202100,38432435000,33400,33400,33400,33400,0
|
|
20241111,202000,38432435000,33400,33400,33400,33400,0
|
|
20241111,201900,38432435000,33400,33400,33400,33400,0
|
|
20241111,201800,38432435000,33400,33400,33400,33400,0
|
|
20241111,201700,38432435000,33400,33400,33400,33400,0
|
|
20241111,201600,38432435000,33400,33400,33400,33400,0
|
|
20241111,201500,38432435000,33400,33400,33400,33400,0
|
|
20241111,201400,38432435000,33400,33400,33400,33400,0
|
|
20241111,201300,38432435000,33400,33400,33400,33400,0
|
|
20241111,201200,38432435000,33400,33400,33400,33400,0
|
|
20241111,201100,38432435000,33400,33400,33400,33400,0
|
|
20241111,201000,38432435000,33400,33400,33400,33400,0
|
|
20241111,200900,38432435000,33400,33400,33400,33400,0
|
|
20241111,200800,38432435000,33400,33400,33400,33400,0
|
|
20241111,200700,38432435000,33400,33400,33400,33400,0
|
|
20241111,200600,38432435000,33400,33400,33400,33400,0
|
|
20241111,200500,38432435000,33400,33400,33400,33400,0
|
|
20241111,200400,38432435000,33400,33400,33400,33400,0
|
|
20241111,200300,38432435000,33400,33400,33400,33400,0
|
|
20241111,200200,38432435000,33400,33400,33400,33400,0
|
|
20241111,200100,38432435000,33400,33400,33400,33400,0
|
|
20241111,200000,38432435000,33400,33400,33400,33400,0
|
|
20241111,195900,38432435000,33400,33400,33400,33400,0
|
|
20241111,195800,38432435000,33400,33400,33400,33400,0
|
|
20241111,195700,38432435000,33400,33400,33400,33400,0
|
|
20241111,195600,38432435000,33400,33400,33400,33400,0
|
|
20241111,195500,38432435000,33400,33400,33400,33400,0
|
|
20241111,195400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,195300,38432435000,33400,33400,33400,33400,0
|
|
20241111,195200,38432435000,33400,33400,33400,33400,0
|
|
20241111,195100,38432435000,33400,33400,33400,33400,0
|
|
20241111,195000,38432435000,33400,33400,33400,33400,0
|
|
20241111,194900,38432435000,33400,33400,33400,33400,0
|
|
20241111,194800,38432435000,33400,33400,33400,33400,0
|
|
20241111,194700,38432435000,33400,33400,33400,33400,0
|
|
20241111,194600,38432435000,33400,33400,33400,33400,0
|
|
20241111,194500,38432435000,33400,33400,33400,33400,0
|
|
20241111,194400,38432435000,33400,33400,33400,33400,0
|
|
20241111,194300,38432435000,33400,33400,33400,33400,0
|
|
20241111,194200,38432435000,33400,33400,33400,33400,0
|
|
20241111,194100,38432435000,33400,33400,33400,33400,0
|
|
20241111,194000,38432435000,33400,33400,33400,33400,0
|
|
20241111,193900,38432435000,33400,33400,33400,33400,0
|
|
20241111,193800,38432435000,33400,33400,33400,33400,0
|
|
20241111,193700,38432435000,33400,33400,33400,33400,0
|
|
20241111,193600,38432435000,33400,33400,33400,33400,0
|
|
20241111,193500,38432435000,33400,33400,33400,33400,0
|
|
20241111,193400,38432435000,33400,33400,33400,33400,0
|
|
20241111,193300,38432435000,33400,33400,33400,33400,0
|
|
20241111,193200,38432435000,33400,33400,33400,33400,0
|
|
20241111,193100,38432435000,33400,33400,33400,33400,0
|
|
20241111,193000,38432435000,33400,33400,33400,33400,0
|
|
20241111,192900,38432435000,33400,33400,33400,33400,0
|
|
20241111,192800,38432435000,33400,33400,33400,33400,0
|
|
20241111,192700,38432435000,33400,33400,33400,33400,0
|
|
20241111,192600,38432435000,33400,33400,33400,33400,0
|
|
20241111,192500,38432435000,33400,33400,33400,33400,0
|
|
20241111,192400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,192300,38432435000,33400,33400,33400,33400,0
|
|
20241111,192200,38432435000,33400,33400,33400,33400,0
|
|
20241111,192100,38432435000,33400,33400,33400,33400,0
|
|
20241111,192000,38432435000,33400,33400,33400,33400,0
|
|
20241111,191900,38432435000,33400,33400,33400,33400,0
|
|
20241111,191800,38432435000,33400,33400,33400,33400,0
|
|
20241111,191700,38432435000,33400,33400,33400,33400,0
|
|
20241111,191600,38432435000,33400,33400,33400,33400,0
|
|
20241111,191500,38432435000,33400,33400,33400,33400,0
|
|
20241111,191400,38432435000,33400,33400,33400,33400,0
|
|
20241111,191300,38432435000,33400,33400,33400,33400,0
|
|
20241111,191200,38432435000,33400,33400,33400,33400,0
|
|
20241111,191100,38432435000,33400,33400,33400,33400,0
|
|
20241111,191000,38432435000,33400,33400,33400,33400,0
|
|
20241111,190900,38432435000,33400,33400,33400,33400,0
|
|
20241111,190800,38432435000,33400,33400,33400,33400,0
|
|
20241111,190700,38432435000,33400,33400,33400,33400,0
|
|
20241111,190600,38432435000,33400,33400,33400,33400,0
|
|
20241111,190500,38432435000,33400,33400,33400,33400,0
|
|
20241111,190400,38432435000,33400,33400,33400,33400,0
|
|
20241111,190300,38432435000,33400,33400,33400,33400,0
|
|
20241111,190200,38432435000,33400,33400,33400,33400,0
|
|
20241111,190100,38432435000,33400,33400,33400,33400,0
|
|
20241111,190000,38432435000,33400,33400,33400,33400,0
|
|
20241111,185900,38432435000,33400,33400,33400,33400,0
|
|
20241111,185800,38432435000,33400,33400,33400,33400,0
|
|
20241111,185700,38432435000,33400,33400,33400,33400,0
|
|
20241111,185600,38432435000,33400,33400,33400,33400,0
|
|
20241111,185500,38432435000,33400,33400,33400,33400,0
|
|
20241111,185400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,185300,38432435000,33400,33400,33400,33400,0
|
|
20241111,185200,38432435000,33400,33400,33400,33400,0
|
|
20241111,185100,38432435000,33400,33400,33400,33400,0
|
|
20241111,185000,38432435000,33400,33400,33400,33400,0
|
|
20241111,184900,38432435000,33400,33400,33400,33400,0
|
|
20241111,184800,38432435000,33400,33400,33400,33400,0
|
|
20241111,184700,38432435000,33400,33400,33400,33400,0
|
|
20241111,184600,38432435000,33400,33400,33400,33400,0
|
|
20241111,184500,38432435000,33400,33400,33400,33400,0
|
|
20241111,184400,38432435000,33400,33400,33400,33400,0
|
|
20241111,184300,38432435000,33400,33400,33400,33400,0
|
|
20241111,184200,38432435000,33400,33400,33400,33400,0
|
|
20241111,184100,38432435000,33400,33400,33400,33400,0
|
|
20241111,184000,38432435000,33400,33400,33400,33400,0
|
|
20241111,183900,38432435000,33400,33400,33400,33400,0
|
|
20241111,183800,38432435000,33400,33400,33400,33400,0
|
|
20241111,183700,38432435000,33400,33400,33400,33400,0
|
|
20241111,183600,38432435000,33400,33400,33400,33400,0
|
|
20241111,183500,38432435000,33400,33400,33400,33400,0
|
|
20241111,183400,38432435000,33400,33400,33400,33400,0
|
|
20241111,183300,38432435000,33400,33400,33400,33400,0
|
|
20241111,183200,38432435000,33400,33400,33400,33400,0
|
|
20241111,183100,38432435000,33400,33400,33400,33400,0
|
|
20241111,183000,38432435000,33400,33400,33400,33400,0
|
|
20241111,182900,38432435000,33400,33400,33400,33400,0
|
|
20241111,182800,38432435000,33400,33400,33400,33400,0
|
|
20241111,182700,38432435000,33400,33400,33400,33400,0
|
|
20241111,182600,38432435000,33400,33400,33400,33400,0
|
|
20241111,182500,38432435000,33400,33400,33400,33400,0
|
|
20241111,182400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,182300,38432435000,33400,33400,33400,33400,0
|
|
20241111,182200,38432435000,33400,33400,33400,33400,0
|
|
20241111,182100,38432435000,33400,33400,33400,33400,0
|
|
20241111,182000,38432435000,33400,33400,33400,33400,0
|
|
20241111,181900,38432435000,33400,33400,33400,33400,0
|
|
20241111,181800,38432435000,33400,33400,33400,33400,0
|
|
20241111,181700,38432435000,33400,33400,33400,33400,0
|
|
20241111,181600,38432435000,33400,33400,33400,33400,0
|
|
20241111,181500,38432435000,33400,33400,33400,33400,0
|
|
20241111,181400,38432435000,33400,33400,33400,33400,0
|
|
20241111,181300,38432435000,33400,33400,33400,33400,0
|
|
20241111,181200,38432435000,33400,33400,33400,33400,0
|
|
20241111,181100,38432435000,33400,33400,33400,33400,0
|
|
20241111,181000,38432435000,33400,33400,33400,33400,0
|
|
20241111,180900,38432435000,33400,33400,33400,33400,0
|
|
20241111,180800,38432435000,33400,33400,33400,33400,0
|
|
20241111,180700,38432435000,33400,33400,33400,33400,0
|
|
20241111,180600,38432435000,33400,33400,33400,33400,0
|
|
20241111,180500,38432435000,33400,33400,33400,33400,0
|
|
20241111,180400,38432435000,33400,33400,33400,33400,0
|
|
20241111,180300,38432435000,33400,33400,33400,33400,0
|
|
20241111,180200,38432435000,33400,33400,33400,33400,0
|
|
20241111,180100,38432435000,33400,33400,33400,33400,0
|
|
20241111,180000,38432435000,33400,33400,33400,33400,0
|
|
20241111,175900,38432435000,33400,33400,33400,33400,0
|
|
20241111,175800,38432435000,33400,33400,33400,33400,0
|
|
20241111,175700,38432435000,33400,33400,33400,33400,0
|
|
20241111,175600,38432435000,33400,33400,33400,33400,0
|
|
20241111,175500,38432435000,33400,33400,33400,33400,0
|
|
20241111,175400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,175300,38432435000,33400,33400,33400,33400,0
|
|
20241111,175200,38432435000,33400,33400,33400,33400,0
|
|
20241111,175100,38432435000,33400,33400,33400,33400,0
|
|
20241111,175000,38432435000,33400,33400,33400,33400,0
|
|
20241111,174900,38432435000,33400,33400,33400,33400,0
|
|
20241111,174800,38432435000,33400,33400,33400,33400,0
|
|
20241111,174700,38432435000,33400,33400,33400,33400,0
|
|
20241111,174600,38432435000,33400,33400,33400,33400,0
|
|
20241111,174500,38432435000,33400,33400,33400,33400,0
|
|
20241111,174400,38432435000,33400,33400,33400,33400,0
|
|
20241111,174300,38432435000,33400,33400,33400,33400,0
|
|
20241111,174200,38432435000,33400,33400,33400,33400,0
|
|
20241111,174100,38432435000,33400,33400,33400,33400,0
|
|
20241111,174000,38432435000,33400,33400,33400,33400,0
|
|
20241111,173900,38432435000,33400,33400,33400,33400,0
|
|
20241111,173800,38432435000,33400,33400,33400,33400,0
|
|
20241111,173700,38432435000,33400,33400,33400,33400,0
|
|
20241111,173600,38432435000,33400,33400,33400,33400,0
|
|
20241111,173500,38432435000,33400,33400,33400,33400,0
|
|
20241111,173400,38432435000,33400,33400,33400,33400,0
|
|
20241111,173300,38432435000,33400,33400,33400,33400,0
|
|
20241111,173200,38432435000,33400,33400,33400,33400,0
|
|
20241111,173100,38432435000,33400,33400,33400,33400,0
|
|
20241111,173000,38432435000,33400,33400,33400,33400,0
|
|
20241111,172900,38432435000,33400,33400,33400,33400,0
|
|
20241111,172800,38432435000,33400,33400,33400,33400,0
|
|
20241111,172700,38432435000,33400,33400,33400,33400,0
|
|
20241111,172600,38432435000,33400,33400,33400,33400,0
|
|
20241111,172500,38432435000,33400,33400,33400,33400,0
|
|
20241111,172400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,172300,38432435000,33400,33400,33400,33400,0
|
|
20241111,172200,38432435000,33400,33400,33400,33400,0
|
|
20241111,172100,38432435000,33400,33400,33400,33400,0
|
|
20241111,172000,38432435000,33400,33400,33400,33400,0
|
|
20241111,171900,38432435000,33400,33400,33400,33400,0
|
|
20241111,171800,38432435000,33400,33400,33400,33400,0
|
|
20241111,171700,38432435000,33400,33400,33400,33400,0
|
|
20241111,171600,38432435000,33400,33400,33400,33400,0
|
|
20241111,171500,38432435000,33400,33400,33400,33400,0
|
|
20241111,171400,38432435000,33400,33400,33400,33400,0
|
|
20241111,171300,38432435000,33400,33400,33400,33400,0
|
|
20241111,171200,38432435000,33400,33400,33400,33400,0
|
|
20241111,171100,38432435000,33400,33400,33400,33400,0
|
|
20241111,171000,38432435000,33400,33400,33400,33400,0
|
|
20241111,170900,38432435000,33400,33400,33400,33400,0
|
|
20241111,170800,38432435000,33400,33400,33400,33400,0
|
|
20241111,170700,38432435000,33400,33400,33400,33400,0
|
|
20241111,170600,38432435000,33400,33400,33400,33400,0
|
|
20241111,170500,38432435000,33400,33400,33400,33400,0
|
|
20241111,170400,38432435000,33400,33400,33400,33400,0
|
|
20241111,170300,38432435000,33400,33400,33400,33400,0
|
|
20241111,170200,38432435000,33400,33400,33400,33400,0
|
|
20241111,170100,38432435000,33400,33400,33400,33400,0
|
|
20241111,170000,38432435000,33400,33400,33400,33400,0
|
|
20241111,165900,38432435000,33400,33400,33400,33400,0
|
|
20241111,165800,38432435000,33400,33400,33400,33400,0
|
|
20241111,165700,38432435000,33400,33400,33400,33400,0
|
|
20241111,165600,38432435000,33400,33400,33400,33400,0
|
|
20241111,165500,38432435000,33400,33400,33400,33400,0
|
|
20241111,165400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,165300,38432435000,33400,33400,33400,33400,0
|
|
20241111,165200,38432435000,33400,33400,33400,33400,0
|
|
20241111,165100,38432435000,33400,33400,33400,33400,0
|
|
20241111,165000,38432435000,33400,33400,33400,33400,0
|
|
20241111,164900,38432435000,33400,33400,33400,33400,0
|
|
20241111,164800,38432435000,33400,33400,33400,33400,0
|
|
20241111,164700,38432435000,33400,33400,33400,33400,0
|
|
20241111,164600,38432435000,33400,33400,33400,33400,0
|
|
20241111,164500,38432435000,33400,33400,33400,33400,0
|
|
20241111,164400,38432435000,33400,33400,33400,33400,0
|
|
20241111,164300,38432435000,33400,33400,33400,33400,0
|
|
20241111,164200,38432435000,33400,33400,33400,33400,0
|
|
20241111,164100,38432435000,33400,33400,33400,33400,0
|
|
20241111,164000,38432435000,33400,33400,33400,33400,0
|
|
20241111,163900,38432435000,33400,33400,33400,33400,0
|
|
20241111,163800,38432435000,33400,33400,33400,33400,0
|
|
20241111,163700,38432435000,33400,33400,33400,33400,0
|
|
20241111,163600,38432435000,33400,33400,33400,33400,0
|
|
20241111,163500,38432435000,33400,33400,33400,33400,0
|
|
20241111,163400,38432435000,33400,33400,33400,33400,0
|
|
20241111,163300,38432435000,33400,33400,33400,33400,0
|
|
20241111,163200,38432435000,33400,33400,33400,33400,0
|
|
20241111,163100,38432435000,33400,33400,33400,33400,0
|
|
20241111,163000,38432435000,33400,33400,33400,33400,0
|
|
20241111,162900,38432435000,33400,33400,33400,33400,0
|
|
20241111,162800,38432435000,33400,33400,33400,33400,0
|
|
20241111,162700,38432435000,33400,33400,33400,33400,0
|
|
20241111,162600,38432435000,33400,33400,33400,33400,0
|
|
20241111,162500,38432435000,33400,33400,33400,33400,0
|
|
20241111,162400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,162300,38432435000,33400,33400,33400,33400,0
|
|
20241111,162200,38432435000,33400,33400,33400,33400,0
|
|
20241111,162100,38432435000,33400,33400,33400,33400,0
|
|
20241111,162000,38432435000,33400,33400,33400,33400,0
|
|
20241111,161900,38432435000,33400,33400,33400,33400,0
|
|
20241111,161800,38432435000,33400,33400,33400,33400,0
|
|
20241111,161700,38432435000,33400,33400,33400,33400,0
|
|
20241111,161600,38432435000,33400,33400,33400,33400,0
|
|
20241111,161500,38432435000,33400,33400,33400,33400,0
|
|
20241111,161400,38432435000,33400,33400,33400,33400,0
|
|
20241111,161300,38432435000,33400,33400,33400,33400,0
|
|
20241111,161200,38432435000,33400,33400,33400,33400,0
|
|
20241111,161100,38432435000,33400,33400,33400,33400,0
|
|
20241111,161000,38432435000,33400,33400,33400,33400,0
|
|
20241111,160900,38432435000,33400,33400,33400,33400,0
|
|
20241111,160800,38432435000,33400,33400,33400,33400,0
|
|
20241111,160700,38432435000,33400,33400,33400,33400,0
|
|
20241111,160600,38432435000,33400,33400,33400,33400,0
|
|
20241111,160500,38432435000,33400,33400,33400,33400,0
|
|
20241111,160400,38432435000,33400,33400,33400,33400,0
|
|
20241111,160300,38432435000,33400,33400,33400,33400,0
|
|
20241111,160200,38432435000,33400,33400,33400,33400,0
|
|
20241111,160100,38432435000,33400,33400,33400,33400,0
|
|
20241111,160000,38432435000,33400,33400,33400,33400,0
|
|
20241111,155900,38432435000,33400,33400,33400,33400,0
|
|
20241111,155800,38432435000,33400,33400,33400,33400,0
|
|
20241111,155700,38432435000,33400,33400,33400,33400,0
|
|
20241111,155600,38432435000,33400,33400,33400,33400,0
|
|
20241111,155500,38432435000,33400,33400,33400,33400,0
|
|
20241111,155400,38432435000,33400,33400,33400,33400,27121
|
|
20241111,155300,38432435000,33400,33400,33400,33400,0
|
|
20241111,155200,38432435000,33400,33400,33400,33400,0
|
|
20241111,155100,38432435000,33400,33400,33400,33400,0
|
|
20241111,155000,38432435000,33400,33400,33400,33400,0
|
|
20241111,154900,38432435000,33400,33400,33400,33400,0
|
|
20241111,154800,38432435000,33400,33400,33400,33400,0
|
|
20241111,154700,38432435000,33400,33400,33400,33400,0
|
|
20241111,154600,38432435000,33400,33400,33400,33400,0
|
|
20241111,154500,38432435000,33400,33400,33400,33400,0
|
|
20241111,154400,38432435000,33400,33400,33400,33400,0
|
|
20241111,154300,38432435000,33400,33400,33400,33400,0
|
|
20241111,154200,38432435000,33400,33400,33400,33400,0
|
|
20241111,154100,38432435000,33400,33400,33400,33400,0
|
|
20241111,154000,38432435000,33400,33400,33400,33400,0
|
|
20241111,153900,38432435000,33400,33400,33400,33400,0
|
|
20241111,153800,38432435000,33400,33400,33400,33400,0
|
|
20241111,153700,38432435000,33400,33400,33400,33400,0
|
|
20241111,153600,38432435000,33400,33400,33400,33400,0
|
|
20241111,153500,38432435000,33400,33400,33400,33400,0
|
|
20241111,153400,38432435000,33400,33400,33400,33400,0
|
|
20241111,153300,38432435000,33400,33400,33400,33400,0
|
|
20241111,153200,38432435000,33400,33400,33400,33400,0
|
|
20241111,153100,38432435000,33400,33400,33400,33400,0
|
|
20241111,153000,38432435000,33400,33400,33400,33400,27121
|
|
20241111,152900,37526593600,33400,33400,33400,33400,0
|
|
20241111,152800,37526593600,33400,33400,33400,33400,0
|
|
20241111,152700,37526593600,33400,33400,33400,33400,0
|
|
20241111,152600,37526593600,33400,33400,33400,33400,0
|
|
20241111,152500,37526593600,33400,33400,33400,33400,0
|
|
20241111,152400,37526593600,33400,33400,33400,33400,0
|
|
20241111,152300,37526593600,33400,33400,33400,33400,0
|
|
20241111,152200,37526593600,33400,33400,33400,33400,0
|
|
20241111,152100,37526593600,33400,33400,33400,33400,0
|
|
20241111,152000,37526593600,33400,33400,33400,33400,0
|
|
20241111,151900,37526593600,33400,33300,33400,33300,4136
|
|
20241111,151800,37388618800,33350,33350,33400,33300,4913
|
|
20241111,151700,37224830250,33350,33350,33400,33250,7799
|
|
20241111,151600,36964822450,33350,33400,33400,33350,2289
|
|
20241111,151500,36888466750,33350,33400,33400,33350,2022
|
|
20241111,151400,36821011550,33350,33400,33400,33350,1878
|
|
20241111,151300,36758334400,33350,33400,33400,33350,2555
|
|
20241111,151200,36673101650,33350,33300,33400,33300,6030
|
|
20241111,151100,36471965400,33350,33300,33350,33250,2376
|
|
20241111,151000,36392829650,33300,33350,33350,33300,2169
|
|
20241111,150900,36320568150,33300,33300,33350,33250,1320
|
|
20241111,150800,36276593850,33350,33300,33350,33250,3426
|
|
20241111,150700,36162586300,33250,33300,33350,33250,3011
|
|
20241111,150600,36062306150,33300,33350,33350,33250,3091
|
|
20241111,150500,35959360200,33300,33350,33400,33300,2133
|
|
20241111,150400,35888240850,33350,33350,33350,33250,4359
|
|
20241111,150300,35743029800,33300,33400,33400,33300,1070
|
|
20241111,150200,35707360200,33400,33300,33400,33300,1689
|
|
20241111,150100,35651049500,33350,33300,33350,33250,2051
|
|
20241111,150000,35582757450,33350,33300,33350,33300,2805
|
|
20241111,145900,35489313600,33300,33350,33350,33250,2579
|
|
20241111,145800,35403454500,33300,33250,33350,33250,1695
|
|
20241111,145700,35347036700,33300,33350,33350,33250,3329
|
|
20241111,145600,35236157350,33350,33300,33350,33300,1383
|
|
20241111,145500,35190090250,33350,33250,33350,33250,853
|
|
20241111,145400,35161666650,33250,33400,33450,33000,21282
|
|
20241111,145300,34455455500,33450,33350,33500,33250,14435
|
|
20241111,145200,33974326650,33400,33350,33400,33350,1875
|
|
20241111,145100,33911781500,33400,33350,33400,33350,1005
|
|
20241111,145000,33878252550,33350,33350,33400,33350,998
|
|
20241111,144900,33844961600,33350,33350,33400,33350,1126
|
|
20241111,144800,33807397750,33350,33350,33400,33300,2857
|
|
20241111,144700,33712103550,33350,33350,33400,33300,3306
|
|
20241111,144600,33601834150,33400,33350,33400,33350,1274
|
|
20241111,144500,33559322700,33350,33350,33450,33350,1315
|
|
20241111,144400,33515420200,33400,33350,33450,33350,3296
|
|
20241111,144300,33405367150,33400,33400,33400,33350,1552
|
|
20241111,144200,33353570050,33400,33350,33400,33350,2912
|
|
20241111,144100,33256364200,33400,33300,33400,33300,3119
|
|
20241111,144000,33152371000,33250,33200,33350,33200,2339
|
|
20241111,143900,33074517350,33250,33200,33250,33200,1504
|
|
20241111,143800,33024549950,33250,33200,33300,33200,2308
|
|
20241111,143700,32947856600,33200,33200,33250,33150,1756
|
|
20241111,143600,32889557250,33150,33100,33200,33100,917
|
|
20241111,143500,32859170600,33100,33150,33200,33100,867
|
|
20241111,143400,32830429950,33150,33150,33200,33150,1121
|
|
20241111,143300,32793266850,33150,33200,33200,33150,803
|
|
20241111,143200,32766639550,33150,33200,33250,33150,1858
|
|
20241111,143100,32704939600,33200,33100,33250,33100,3118
|
|
20241111,143000,32601552550,33100,33150,33200,33100,1635
|
|
20241111,142900,32547343850,33150,33100,33200,33100,2632
|
|
20241111,142800,32460096200,33100,33100,33150,33100,967
|
|
20241111,142700,32428083450,33150,33100,33150,33100,3213
|
|
20241111,142600,32321722350,33100,33100,33150,33050,2597
|
|
20241111,142500,32235762000,33100,33100,33150,33100,1651
|
|
20241111,142400,32181105650,33100,33100,33150,33100,2326
|
|
20241111,142300,32104095700,33100,33100,33150,33100,1365
|
|
20241111,142200,32058910350,33150,33100,33150,33100,1046
|
|
20241111,142100,32024260000,33100,33150,33150,33100,2657
|
|
20241111,142000,31936306400,33100,33100,33150,33100,5555
|
|
20241111,141900,31752427850,33100,33150,33150,33100,821
|
|
20241111,141800,31725231850,33150,32950,33150,32950,2066
|
|
20241111,141700,31656914350,33100,33000,33100,32900,12825
|
|
20241111,141600,31234011950,33100,33000,33100,33000,6741
|
|
20241111,141500,31011499350,33000,33100,33200,33000,9442
|
|
20241111,141400,30698991300,33150,33100,33150,33100,2481
|
|
20241111,141300,30616863400,33150,33150,33150,33100,727
|
|
20241111,141200,30592788500,33150,33150,33200,33100,2617
|
|
20241111,141100,30506124050,33200,33100,33200,33100,1510
|
|
20241111,141000,30456081950,33150,33100,33150,33000,6982
|
|
20241111,140900,30225236900,33100,33050,33100,33000,5427
|
|
20241111,140800,30045644100,33000,33100,33150,33000,4008
|
|
20241111,140700,29913268400,33150,33100,33150,33000,1725
|
|
20241111,140600,29856241450,33100,33050,33100,33000,5301
|
|
20241111,140500,29681051750,33050,33100,33150,33050,4610
|
|
20241111,140400,29528508900,33100,33100,33150,33100,1933
|
|
20241111,140300,29464480850,33100,33100,33200,33100,2227
|
|
20241111,140200,29390735550,33100,33100,33150,33050,1924
|
|
20241111,140100,29327067500,33100,33200,33200,33100,1008
|
|
20241111,140000,29293642700,33200,33150,33200,33050,6633
|
|
20241111,135900,29074199000,33150,33200,33200,33100,1185
|
|
20241111,135800,29034914000,33150,33150,33200,33100,4056
|
|
20241111,135700,28900570500,33100,33150,33150,33050,8299
|
|
20241111,135600,28625972000,33150,33150,33200,33100,7883
|
|
20241111,135500,28364968350,33200,33250,33300,33150,9411
|
|
20241111,135400,28052626900,33250,33250,33300,33200,3447
|
|
20241111,135300,27938023900,33300,33250,33300,33250,145
|
|
20241111,135200,27933201200,33200,33250,33300,33200,1636
|
|
20241111,135100,27878787900,33200,33250,33250,33200,538
|
|
20241111,135000,27860903150,33250,33300,33300,33200,2504
|
|
20241111,134900,27777656450,33300,33250,33300,33250,882
|
|
20241111,134800,27748313750,33300,33250,33300,33250,455
|
|
20241111,134700,27733176050,33250,33300,33300,33250,2680
|
|
20241111,134600,27644052100,33250,33250,33300,33250,396
|
|
20241111,134500,27630881150,33250,33300,33300,33250,840
|
|
20241111,134400,27602924900,33300,33250,33300,33250,949
|
|
20241111,134300,27571340250,33250,33250,33300,33250,2648
|
|
20241111,134200,27483293000,33250,33400,33400,33250,2797
|
|
20241111,134100,27390154100,33400,33350,33400,33300,6024
|
|
20241111,134000,27189493450,33350,33400,33400,33350,2386
|
|
20241111,133900,27109834000,33350,33400,33400,33350,749
|
|
20241111,133800,27084850600,33350,33400,33400,33350,2296
|
|
20241111,133700,27008275250,33400,33350,33400,33350,504
|
|
20241111,133600,26991455050,33400,33350,33400,33300,2011
|
|
20241111,133500,26924379500,33400,33350,33400,33350,1726
|
|
20241111,133400,26866783900,33400,33350,33400,33350,425
|
|
20241111,133300,26852595900,33350,33400,33400,33350,556
|
|
20241111,133200,26834040200,33350,33400,33400,33350,989
|
|
20241111,133100,26801024650,33400,33400,33450,33400,2427
|
|
20241111,133000,26719958650,33400,33400,33450,33400,314
|
|
20241111,132900,26709465000,33450,33450,33450,33400,534
|
|
20241111,132800,26691620800,33450,33500,33500,33450,1302
|
|
20241111,132700,26648062000,33500,33550,33550,33500,2288
|
|
20241111,132600,26571389650,33550,33500,33600,33500,1088
|
|
20241111,132500,26534885300,33550,33550,33600,33500,716
|
|
20241111,132400,26510867050,33550,33600,33600,33500,1043
|
|
20241111,132300,26475878900,33550,33550,33600,33550,375
|
|
20241111,132200,26463289050,33550,33450,33550,33450,2448
|
|
20241111,132100,26381362550,33500,33450,33500,33450,407
|
|
20241111,132000,26367742350,33500,33500,33500,33450,633
|
|
20241111,131900,26346565250,33500,33450,33500,33400,502
|
|
20241111,131800,26329771300,33400,33400,33500,33400,1564
|
|
20241111,131700,26277476650,33450,33400,33450,33400,592
|
|
20241111,131600,26257696000,33450,33500,33500,33450,1914
|
|
20241111,131500,26193669000,33500,33500,33500,33450,1019
|
|
20241111,131400,26159563900,33450,33500,33550,33450,1584
|
|
20241111,131300,26106504300,33500,33550,33600,33500,989
|
|
20241111,131200,26073327150,33550,33500,33600,33500,854
|
|
20241111,131100,26044685400,33500,33500,33600,33500,1118
|
|
20241111,131000,26007223450,33550,33600,33600,33550,468
|
|
20241111,130900,25991520150,33600,33650,33650,33600,1009
|
|
20241111,130800,25957608950,33650,33550,33650,33550,442
|
|
20241111,130700,25942776550,33600,33600,33650,33550,2163
|
|
20241111,130600,25870091600,33700,33700,33700,33600,1891
|
|
20241111,130500,25806470100,33700,33550,33750,33550,3794
|
|
20241111,130400,25678689000,33600,33550,33650,33550,1181
|
|
20241111,130300,25639031000,33500,33550,33550,33500,612
|
|
20241111,130200,25618509200,33550,33550,33550,33500,1022
|
|
20241111,130100,25584268550,33500,33550,33550,33500,739
|
|
20241111,130000,25559502350,33500,33600,33600,33500,355
|
|
20241111,125900,25547588650,33550,33600,33600,33550,778
|
|
20241111,125800,25521461850,33600,33600,33600,33550,613
|
|
20241111,125700,25500871000,33600,33550,33600,33500,627
|
|
20241111,125600,25479841650,33550,33550,33600,33500,609
|
|
20241111,125500,25459402150,33550,33550,33600,33550,456
|
|
20241111,125400,25444097150,33600,33600,33600,33550,975
|
|
20241111,125300,25411346400,33550,33550,33600,33550,1995
|
|
20241111,125200,25344412300,33600,33650,33650,33550,2931
|
|
20241111,125100,25245999400,33650,33600,33650,33550,1432
|
|
20241111,125000,25197869800,33600,33550,33600,33550,554
|
|
20241111,124900,25179267900,33600,33500,33600,33500,515
|
|
20241111,124800,25161998200,33500,33500,33550,33500,379
|
|
20241111,124700,25149297550,33550,33500,33600,33500,1008
|
|
20241111,124600,25115501100,33450,33400,33450,33400,819
|
|
20241111,124500,25088139950,33400,33400,33400,33350,1659
|
|
20241111,124400,25032803600,33400,33400,33400,33350,664
|
|
20241111,124300,25010649750,33400,33450,33450,33350,904
|
|
20241111,124200,24980462450,33450,33500,33500,33400,299
|
|
20241111,124100,24970457150,33500,33400,33500,33350,1205
|
|
20241111,124000,24930221050,33400,33400,33400,33350,598
|
|
20241111,123900,24910276500,33400,33400,33400,33350,436
|
|
20241111,123800,24895723550,33400,33350,33400,33300,897
|
|
20241111,123700,24865804550,33350,33300,33350,33300,1114
|
|
20241111,123600,24828701650,33350,33400,33400,33300,464
|
|
20241111,123500,24813236350,33350,33400,33450,33350,2755
|
|
20241111,123400,24721292400,33400,33400,33450,33400,980
|
|
20241111,123300,24688557700,33400,33500,33500,33400,629
|
|
20241111,123200,24667533100,33450,33450,33500,33400,905
|
|
20241111,123100,24637259150,33450,33550,33550,33450,1174
|
|
20241111,123000,24597966950,33500,33500,33550,33500,307
|
|
20241111,122900,24587681650,33500,33500,33550,33500,256
|
|
20241111,122800,24579103600,33500,33500,33550,33450,754
|
|
20241111,122700,24553847450,33500,33500,33550,33450,1584
|
|
20241111,122600,24500757950,33500,33550,33550,33500,725
|
|
20241111,122500,24476468150,33500,33500,33550,33500,868
|
|
20241111,122400,24447384750,33550,33550,33550,33500,1311
|
|
20241111,122300,24403422100,33500,33550,33600,33500,965
|
|
20241111,122200,24371045250,33500,33500,33550,33500,1654
|
|
20241111,122100,24315603050,33450,33450,33500,33400,2918
|
|
20241111,122000,24217987350,33450,33450,33450,33400,1518
|
|
20241111,121900,24167267500,33450,33450,33450,33400,778
|
|
20241111,121800,24141280250,33450,33450,33450,33400,241
|
|
20241111,121700,24133226600,33400,33350,33450,33350,717
|
|
20241111,121600,24109280500,33350,33300,33350,33300,3433
|
|
20241111,121500,23994901500,33300,33300,33350,33250,978
|
|
20241111,121400,23962339300,33250,33300,33350,33200,4866
|
|
20241111,121300,23800534000,33300,33300,33350,33250,1797
|
|
20241111,121200,23740693650,33300,33300,33350,33300,2424
|
|
20241111,121100,23659966800,33350,33350,33400,33300,4231
|
|
20241111,121000,23519022350,33350,33400,33400,33300,2362
|
|
20241111,120900,23440254100,33350,33400,33450,33350,1792
|
|
20241111,120800,23380428450,33400,33500,33500,33400,1765
|
|
20241111,120700,23321439000,33550,33400,33550,33400,2294
|
|
20241111,120600,23244658500,33400,33350,33450,33350,1066
|
|
20241111,120500,23209042000,33350,33350,33400,33350,1892
|
|
20241111,120400,23145934900,33400,33400,33450,33350,7762
|
|
20241111,120300,22886829100,33450,33500,33500,33400,624
|
|
20241111,120200,22865956350,33450,33450,33500,33400,2350
|
|
20241111,120100,22787398500,33400,33450,33500,33400,1445
|
|
20241111,120000,22739064000,33450,33500,33500,33400,1139
|
|
20241111,115900,22700974450,33400,33500,33500,33400,3813
|
|
20241111,115800,22573485550,33450,33450,33550,33450,628
|
|
20241111,115700,22552460750,33400,33450,33550,33400,4877
|
|
20241111,115600,22389314550,33450,33450,33500,33400,5680
|
|
20241111,115500,22199287000,33450,33550,33600,33450,12742
|
|
20241111,115400,21772224700,33550,33650,33650,33550,1712
|
|
20241111,115300,21714768400,33600,33650,33650,33550,5411
|
|
20241111,115200,21532948850,33650,33700,33700,33650,1403
|
|
20241111,115100,21485726350,33650,33650,33700,33650,390
|
|
20241111,115000,21472596250,33700,33650,33700,33650,494
|
|
20241111,114900,21455966250,33700,33600,33700,33600,434
|
|
20241111,114800,21441366250,33600,33650,33700,33600,2670
|
|
20241111,114700,21351567550,33650,33700,33750,33600,4509
|
|
20241111,114600,21199743450,33700,33750,33750,33700,195
|
|
20241111,114500,21193169850,33850,33750,33850,33750,3404
|
|
20241111,114400,21078256450,33800,33800,33800,33750,149
|
|
20241111,114300,21073223500,33800,33750,33800,33750,408
|
|
20241111,114200,21059442600,33750,33750,33800,33750,1226
|
|
20241111,114100,21018055600,33750,33750,33800,33700,830
|
|
20241111,114000,20990062400,33750,33750,33800,33700,590
|
|
20241111,113900,20970153300,33750,33800,33800,33700,265
|
|
20241111,113800,20961212100,33750,33700,33800,33700,2767
|
|
20241111,113700,20867932050,33650,33650,33700,33650,1038
|
|
20241111,113600,20833001050,33650,33650,33700,33600,355
|
|
20241111,113500,20821050350,33650,33600,33700,33600,1217
|
|
20241111,113400,20780099250,33650,33600,33650,33600,585
|
|
20241111,113300,20760431650,33600,33600,33650,33600,695
|
|
20241111,113200,20737066750,33600,33600,33650,33550,618
|
|
20241111,113100,20716298200,33600,33650,33700,33550,8410
|
|
20241111,113000,20433541400,33650,33750,33750,33650,3457
|
|
20241111,112900,20317089200,33750,33750,33800,33750,799
|
|
20241111,112800,20290121800,33750,33750,33750,33700,549
|
|
20241111,112700,20271599300,33700,33700,33800,33700,1367
|
|
20241111,112600,20225472500,33700,33700,33750,33650,925
|
|
20241111,112500,20194306500,33700,33750,33750,33650,2708
|
|
20241111,112400,20103050550,33750,33750,33750,33700,927
|
|
20241111,112300,20071775200,33750,33800,33850,33750,2172
|
|
20241111,112200,19998419100,33800,33800,33850,33750,873
|
|
20241111,112100,19968915050,33800,33900,33900,33750,1092
|
|
20241111,112000,19932000200,33900,33950,33950,33750,2779
|
|
20241111,111900,19838133750,33800,33950,33950,33800,8367
|
|
20241111,111800,19555026700,33900,33950,34000,33900,995
|
|
20241111,111700,19521247150,33900,33950,33950,33900,99
|
|
20241111,111600,19517889500,33900,33950,33950,33900,797
|
|
20241111,111500,19490862500,33950,33950,34000,33900,988
|
|
20241111,111400,19457323650,33950,33950,34000,33900,1022
|
|
20241111,111300,19422638700,33900,33900,33950,33900,155
|
|
20241111,111200,19417383600,33900,33950,33950,33900,519
|
|
20241111,111100,19399787150,33950,33900,33950,33900,994
|
|
20241111,111000,19366086950,33900,33950,34000,33850,1956
|
|
20241111,110900,19299748400,33950,33950,34000,33950,142
|
|
20241111,110800,19294924450,34000,33900,34000,33900,525
|
|
20241111,110700,19277115100,33950,33950,34000,33900,1670
|
|
20241111,110600,19220391900,33950,33950,33950,33900,1455
|
|
20241111,110500,19171052750,33900,33850,33950,33850,2328
|
|
20241111,110400,19092116650,33850,33850,33900,33850,499
|
|
20241111,110300,19075218100,33850,33750,34000,33750,2520
|
|
20241111,110200,18989788400,33750,33650,33750,33600,2644
|
|
20241111,110100,18900874750,33650,33700,33750,33600,5549
|
|
20241111,110000,18714059550,33650,33850,33900,33650,19737
|
|
20241111,105900,18048310100,33850,34000,34000,33850,8169
|
|
20241111,105800,17771387800,34000,34000,34050,33950,1007
|
|
20241111,105700,17737167450,34000,33950,34000,33950,2295
|
|
20241111,105600,17659226750,34000,34000,34050,33950,1347
|
|
20241111,105500,17613441000,34000,34000,34000,33950,117
|
|
20241111,105400,17609464550,34000,34000,34050,33950,1417
|
|
20241111,105300,17561286600,34050,34000,34100,33950,1950
|
|
20241111,105200,17495060100,33950,34000,34050,33950,920
|
|
20241111,105100,17463786750,34100,34050,34100,34000,1422
|
|
20241111,105000,17415355800,34050,34100,34100,33950,2202
|
|
20241111,104900,17340420400,34100,34050,34100,34000,1591
|
|
20241111,104800,17286265000,34050,34000,34050,34000,1733
|
|
20241111,104700,17227333150,34000,34000,34050,33950,4747
|
|
20241111,104600,17065945700,34000,34050,34050,34000,1019
|
|
20241111,104500,17031285100,34050,34050,34100,34000,3830
|
|
20241111,104400,16900989000,34050,34050,34100,34050,501
|
|
20241111,104300,16883927050,34050,34100,34100,34000,4325
|
|
20241111,104200,16736706900,34100,34150,34150,34050,1286
|
|
20241111,104100,16692855600,34150,34150,34200,34150,1632
|
|
20241111,104000,16637122650,34200,34200,34200,34150,1006
|
|
20241111,103900,16602758050,34200,34150,34200,34100,892
|
|
20241111,103800,16572306550,34200,34200,34200,34150,348
|
|
20241111,103700,16560405650,34200,34100,34200,34050,828
|
|
20241111,103600,16532154500,34100,34150,34150,34100,4754
|
|
20241111,103500,16369968150,34200,34150,34200,34150,672
|
|
20241111,103400,16347007800,34150,34150,34200,34150,1451
|
|
20241111,103300,16297452500,34200,34250,34250,34150,720
|
|
20241111,103200,16272822550,34250,34200,34250,34200,869
|
|
20241111,103100,16243094650,34200,34200,34250,34150,1102
|
|
20241111,103000,16205401900,34250,34200,34250,34150,1668
|
|
20241111,102900,16148413050,34200,34200,34200,34150,287
|
|
20241111,102800,16138610550,34200,34250,34250,34200,330
|
|
20241111,102700,16127317850,34250,34250,34250,34150,234
|
|
20241111,102600,16119314000,34250,34300,34300,34200,2751
|
|
20241111,102500,16025103900,34300,34250,34300,34250,803
|
|
20241111,102400,15997576450,34250,34150,34250,34150,1716
|
|
20241111,102300,15938882650,34150,34150,34150,34100,929
|
|
20241111,102200,15907183000,34150,34200,34200,34100,1084
|
|
20241111,102100,15870187100,34150,34100,34150,34050,1390
|
|
20241111,102000,15822747150,34100,34100,34150,34100,1092
|
|
20241111,101900,15785498700,34100,34150,34150,34100,927
|
|
20241111,101800,15753867250,34100,34150,34150,34100,1134
|
|
20241111,101700,15715172650,34150,34250,34250,34100,230
|
|
20241111,101600,15707317700,34250,34300,34300,34100,1171
|
|
20241111,101500,15667320650,34300,34350,34350,34150,1993
|
|
20241111,101400,15599055200,34300,34350,34350,34250,1629
|
|
20241111,101300,15543164550,34300,34250,34350,34200,1193
|
|
20241111,101200,15502273450,34250,34250,34250,34200,1131
|
|
20241111,101100,15463546600,34250,34250,34300,34200,185
|
|
20241111,101000,15457210900,34250,34150,34300,34150,1595
|
|
20241111,100900,15402676500,34150,33950,34150,33950,3472
|
|
20241111,100800,15284434100,34000,34100,34100,33950,3968
|
|
20241111,100700,15149493350,34100,34100,34100,34050,1714
|
|
20241111,100600,15091096100,34100,34100,34150,34050,1604
|
|
20241111,100500,15036426850,34100,34050,34150,34050,2398
|
|
20241111,100400,14954702300,34050,34150,34150,34050,2566
|
|
20241111,100300,14867204450,34100,34150,34150,34100,1082
|
|
20241111,100200,14830304050,34100,34150,34200,34100,2153
|
|
20241111,100100,14756802400,34150,34100,34250,34050,2565
|
|
20241111,100000,14669103200,34050,34000,34100,34000,1920
|
|
20241111,095900,14603721250,34000,34000,34050,33950,3702
|
|
20241111,095800,14477869750,33950,34000,34050,33950,6646
|
|
20241111,095700,14252051950,33950,34000,34050,33900,4328
|
|
20241111,095600,14104992900,34050,34100,34200,33900,19471
|
|
20241111,095500,13442852650,34100,34150,34200,34100,3832
|
|
20241111,095400,13311989800,34200,34250,34300,34150,3025
|
|
20241111,095300,13208515350,34300,34300,34300,34200,1773
|
|
20241111,095200,13147783800,34300,34300,34350,34250,2816
|
|
20241111,095100,13051164300,34300,34300,34350,34250,2740
|
|
20241111,095000,12957200050,34300,34300,34350,34300,553
|
|
20241111,094900,12938230400,34300,34300,34350,34250,1105
|
|
20241111,094800,12900338650,34300,34300,34350,34250,2050
|
|
20241111,094700,12830037450,34300,34300,34350,34300,872
|
|
20241111,094600,12800118700,34300,34200,34350,34200,3190
|
|
20241111,094500,12690925600,34250,34100,34400,34100,5793
|
|
20241111,094400,12492578150,34100,34100,34150,34050,7217
|
|
20241111,094300,12246578600,34100,34150,34150,34100,1394
|
|
20241111,094200,12199026000,34150,34150,34150,34100,1231
|
|
20241111,094100,12156997100,34150,34150,34200,34150,2124
|
|
20241111,094000,12084458700,34150,34250,34250,34150,3409
|
|
20241111,093900,11967928600,34250,34100,34250,34100,3969
|
|
20241111,093800,11832436300,34150,34000,34200,33950,12843
|
|
20241111,093700,11395105900,34000,34350,34350,33950,45154
|
|
20241111,093600,9855650100,34300,34400,34450,34300,7559
|
|
20241111,093500,9595802050,34450,34450,34500,34400,4209
|
|
20241111,093400,9450785950,34500,34500,34550,34450,4047
|
|
20241111,093300,9311096900,34550,34550,34550,34500,590
|
|
20241111,093200,9290734850,34500,34450,34550,34400,7011
|
|
20241111,093100,9049192050,34500,34450,34550,34400,3565
|
|
20241111,093000,8926435900,34450,34550,34550,34400,9212
|
|
20241111,092900,8608742750,34550,34600,34600,34500,3012
|
|
20241111,092800,8504694850,34600,34550,34600,34500,1509
|
|
20241111,092700,8452554050,34550,34600,34600,34500,2757
|
|
20241111,092600,8357342100,34550,34550,34600,34500,1546
|
|
20241111,092500,8303929550,34500,34550,34650,34500,3839
|
|
20241111,092400,8171312200,34600,34650,34650,34550,5714
|
|
20241111,092300,7973742000,34650,34750,34800,34650,4131
|
|
20241111,092200,7830391550,34750,34850,34850,34750,1925
|
|
20241111,092100,7763446450,34850,34850,34950,34850,1987
|
|
20241111,092000,7694151600,34900,34850,34950,34850,1629
|
|
20241111,091900,7637333350,34900,35000,35000,34750,6839
|
|
20241111,091800,7398428150,35000,34950,35050,34750,10436
|
|
20241111,091700,7033496000,34900,34500,34950,34500,8562
|
|
20241111,091600,6736071650,34550,34500,34650,34500,3558
|
|
20241111,091500,6613200850,34550,34550,34600,34450,7738
|
|
20241111,091400,6346244600,34550,34650,34650,34450,9297
|
|
20241111,091300,6025084200,34600,34750,34800,34600,4800
|
|
20241111,091200,5858611800,34750,34900,34950,34700,5233
|
|
20241111,091100,5676230300,34900,34900,34950,34650,5557
|
|
20241111,091000,5482663550,34900,34700,34900,34600,10430
|
|
20241111,090900,5120310650,34650,34550,34750,34550,4088
|
|
20241111,090800,4978593150,34550,34650,34750,34500,3941
|
|
20241111,090700,4842374050,34500,34550,34600,34400,22064
|
|
20241111,090600,4081421400,34550,34750,34850,34550,12632
|
|
20241111,090500,3643594950,34750,34750,34850,34650,10114
|
|
20241111,090400,3292463700,34800,34950,34950,34700,17148
|
|
20241111,090300,2696064200,34950,35050,35050,34900,12179
|
|
20241111,090200,2270088800,35100,35000,35250,34950,13335
|
|
20241111,090100,1801541450,35000,35000,35150,34900,9671
|
|
20241111,090000,1463007250,35000,34800,35100,34650,39439
|