747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,212400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,212300,31466308100,28000,28000,28000,28000,0
|
|
20241122,212200,31466308100,28000,28000,28000,28000,0
|
|
20241122,212100,31466308100,28000,28000,28000,28000,0
|
|
20241122,212000,31466308100,28000,28000,28000,28000,0
|
|
20241122,211900,31466308100,28000,28000,28000,28000,0
|
|
20241122,211800,31466308100,28000,28000,28000,28000,0
|
|
20241122,211700,31466308100,28000,28000,28000,28000,0
|
|
20241122,211600,31466308100,28000,28000,28000,28000,0
|
|
20241122,211500,31466308100,28000,28000,28000,28000,0
|
|
20241122,211400,31466308100,28000,28000,28000,28000,0
|
|
20241122,211300,31466308100,28000,28000,28000,28000,0
|
|
20241122,211200,31466308100,28000,28000,28000,28000,0
|
|
20241122,211100,31466308100,28000,28000,28000,28000,0
|
|
20241122,211000,31466308100,28000,28000,28000,28000,0
|
|
20241122,210900,31466308100,28000,28000,28000,28000,0
|
|
20241122,210800,31466308100,28000,28000,28000,28000,0
|
|
20241122,210700,31466308100,28000,28000,28000,28000,0
|
|
20241122,210600,31466308100,28000,28000,28000,28000,0
|
|
20241122,210500,31466308100,28000,28000,28000,28000,0
|
|
20241122,210400,31466308100,28000,28000,28000,28000,0
|
|
20241122,210300,31466308100,28000,28000,28000,28000,0
|
|
20241122,210200,31466308100,28000,28000,28000,28000,0
|
|
20241122,210100,31466308100,28000,28000,28000,28000,0
|
|
20241122,210000,31466308100,28000,28000,28000,28000,0
|
|
20241122,205900,31466308100,28000,28000,28000,28000,0
|
|
20241122,205800,31466308100,28000,28000,28000,28000,0
|
|
20241122,205700,31466308100,28000,28000,28000,28000,0
|
|
20241122,205600,31466308100,28000,28000,28000,28000,0
|
|
20241122,205500,31466308100,28000,28000,28000,28000,0
|
|
20241122,205400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,205300,31466308100,28000,28000,28000,28000,0
|
|
20241122,205200,31466308100,28000,28000,28000,28000,0
|
|
20241122,205100,31466308100,28000,28000,28000,28000,0
|
|
20241122,205000,31466308100,28000,28000,28000,28000,0
|
|
20241122,204900,31466308100,28000,28000,28000,28000,0
|
|
20241122,204800,31466308100,28000,28000,28000,28000,0
|
|
20241122,204700,31466308100,28000,28000,28000,28000,0
|
|
20241122,204600,31466308100,28000,28000,28000,28000,0
|
|
20241122,204500,31466308100,28000,28000,28000,28000,0
|
|
20241122,204400,31466308100,28000,28000,28000,28000,0
|
|
20241122,204300,31466308100,28000,28000,28000,28000,0
|
|
20241122,204200,31466308100,28000,28000,28000,28000,0
|
|
20241122,204100,31466308100,28000,28000,28000,28000,0
|
|
20241122,204000,31466308100,28000,28000,28000,28000,0
|
|
20241122,203900,31466308100,28000,28000,28000,28000,0
|
|
20241122,203800,31466308100,28000,28000,28000,28000,0
|
|
20241122,203700,31466308100,28000,28000,28000,28000,0
|
|
20241122,203600,31466308100,28000,28000,28000,28000,0
|
|
20241122,203500,31466308100,28000,28000,28000,28000,0
|
|
20241122,203400,31466308100,28000,28000,28000,28000,0
|
|
20241122,203300,31466308100,28000,28000,28000,28000,0
|
|
20241122,203200,31466308100,28000,28000,28000,28000,0
|
|
20241122,203100,31466308100,28000,28000,28000,28000,0
|
|
20241122,203000,31466308100,28000,28000,28000,28000,0
|
|
20241122,202900,31466308100,28000,28000,28000,28000,0
|
|
20241122,202800,31466308100,28000,28000,28000,28000,0
|
|
20241122,202700,31466308100,28000,28000,28000,28000,0
|
|
20241122,202600,31466308100,28000,28000,28000,28000,0
|
|
20241122,202500,31466308100,28000,28000,28000,28000,0
|
|
20241122,202400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,202300,31466308100,28000,28000,28000,28000,0
|
|
20241122,202200,31466308100,28000,28000,28000,28000,0
|
|
20241122,202100,31466308100,28000,28000,28000,28000,0
|
|
20241122,202000,31466308100,28000,28000,28000,28000,0
|
|
20241122,201900,31466308100,28000,28000,28000,28000,0
|
|
20241122,201800,31466308100,28000,28000,28000,28000,0
|
|
20241122,201700,31466308100,28000,28000,28000,28000,0
|
|
20241122,201600,31466308100,28000,28000,28000,28000,0
|
|
20241122,201500,31466308100,28000,28000,28000,28000,0
|
|
20241122,201400,31466308100,28000,28000,28000,28000,0
|
|
20241122,201300,31466308100,28000,28000,28000,28000,0
|
|
20241122,201200,31466308100,28000,28000,28000,28000,0
|
|
20241122,201100,31466308100,28000,28000,28000,28000,0
|
|
20241122,201000,31466308100,28000,28000,28000,28000,0
|
|
20241122,200900,31466308100,28000,28000,28000,28000,0
|
|
20241122,200800,31466308100,28000,28000,28000,28000,0
|
|
20241122,200700,31466308100,28000,28000,28000,28000,0
|
|
20241122,200600,31466308100,28000,28000,28000,28000,0
|
|
20241122,200500,31466308100,28000,28000,28000,28000,0
|
|
20241122,200400,31466308100,28000,28000,28000,28000,0
|
|
20241122,200300,31466308100,28000,28000,28000,28000,0
|
|
20241122,200200,31466308100,28000,28000,28000,28000,0
|
|
20241122,200100,31466308100,28000,28000,28000,28000,0
|
|
20241122,200000,31466308100,28000,28000,28000,28000,0
|
|
20241122,195900,31466308100,28000,28000,28000,28000,0
|
|
20241122,195800,31466308100,28000,28000,28000,28000,0
|
|
20241122,195700,31466308100,28000,28000,28000,28000,0
|
|
20241122,195600,31466308100,28000,28000,28000,28000,0
|
|
20241122,195500,31466308100,28000,28000,28000,28000,0
|
|
20241122,195400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,195300,31466308100,28000,28000,28000,28000,0
|
|
20241122,195200,31466308100,28000,28000,28000,28000,0
|
|
20241122,195100,31466308100,28000,28000,28000,28000,0
|
|
20241122,195000,31466308100,28000,28000,28000,28000,0
|
|
20241122,194900,31466308100,28000,28000,28000,28000,0
|
|
20241122,194800,31466308100,28000,28000,28000,28000,0
|
|
20241122,194700,31466308100,28000,28000,28000,28000,0
|
|
20241122,194600,31466308100,28000,28000,28000,28000,0
|
|
20241122,194500,31466308100,28000,28000,28000,28000,0
|
|
20241122,194400,31466308100,28000,28000,28000,28000,0
|
|
20241122,194300,31466308100,28000,28000,28000,28000,0
|
|
20241122,194200,31466308100,28000,28000,28000,28000,0
|
|
20241122,194100,31466308100,28000,28000,28000,28000,0
|
|
20241122,194000,31466308100,28000,28000,28000,28000,0
|
|
20241122,193900,31466308100,28000,28000,28000,28000,0
|
|
20241122,193800,31466308100,28000,28000,28000,28000,0
|
|
20241122,193700,31466308100,28000,28000,28000,28000,0
|
|
20241122,193600,31466308100,28000,28000,28000,28000,0
|
|
20241122,193500,31466308100,28000,28000,28000,28000,0
|
|
20241122,193400,31466308100,28000,28000,28000,28000,0
|
|
20241122,193300,31466308100,28000,28000,28000,28000,0
|
|
20241122,193200,31466308100,28000,28000,28000,28000,0
|
|
20241122,193100,31466308100,28000,28000,28000,28000,0
|
|
20241122,193000,31466308100,28000,28000,28000,28000,0
|
|
20241122,192900,31466308100,28000,28000,28000,28000,0
|
|
20241122,192800,31466308100,28000,28000,28000,28000,0
|
|
20241122,192700,31466308100,28000,28000,28000,28000,0
|
|
20241122,192600,31466308100,28000,28000,28000,28000,0
|
|
20241122,192500,31466308100,28000,28000,28000,28000,0
|
|
20241122,192400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,192300,31466308100,28000,28000,28000,28000,0
|
|
20241122,192200,31466308100,28000,28000,28000,28000,0
|
|
20241122,192100,31466308100,28000,28000,28000,28000,0
|
|
20241122,192000,31466308100,28000,28000,28000,28000,0
|
|
20241122,191900,31466308100,28000,28000,28000,28000,0
|
|
20241122,191800,31466308100,28000,28000,28000,28000,0
|
|
20241122,191700,31466308100,28000,28000,28000,28000,0
|
|
20241122,191600,31466308100,28000,28000,28000,28000,0
|
|
20241122,191500,31466308100,28000,28000,28000,28000,0
|
|
20241122,191400,31466308100,28000,28000,28000,28000,0
|
|
20241122,191300,31466308100,28000,28000,28000,28000,0
|
|
20241122,191200,31466308100,28000,28000,28000,28000,0
|
|
20241122,191100,31466308100,28000,28000,28000,28000,0
|
|
20241122,191000,31466308100,28000,28000,28000,28000,0
|
|
20241122,190900,31466308100,28000,28000,28000,28000,0
|
|
20241122,190800,31466308100,28000,28000,28000,28000,0
|
|
20241122,190700,31466308100,28000,28000,28000,28000,0
|
|
20241122,190600,31466308100,28000,28000,28000,28000,0
|
|
20241122,190500,31466308100,28000,28000,28000,28000,0
|
|
20241122,190400,31466308100,28000,28000,28000,28000,0
|
|
20241122,190300,31466308100,28000,28000,28000,28000,0
|
|
20241122,190200,31466308100,28000,28000,28000,28000,0
|
|
20241122,190100,31466308100,28000,28000,28000,28000,0
|
|
20241122,190000,31466308100,28000,28000,28000,28000,0
|
|
20241122,185900,31466308100,28000,28000,28000,28000,0
|
|
20241122,185800,31466308100,28000,28000,28000,28000,0
|
|
20241122,185700,31466308100,28000,28000,28000,28000,0
|
|
20241122,185600,31466308100,28000,28000,28000,28000,0
|
|
20241122,185500,31466308100,28000,28000,28000,28000,0
|
|
20241122,185400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,185300,31466308100,28000,28000,28000,28000,0
|
|
20241122,185200,31466308100,28000,28000,28000,28000,0
|
|
20241122,185100,31466308100,28000,28000,28000,28000,0
|
|
20241122,185000,31466308100,28000,28000,28000,28000,0
|
|
20241122,184900,31466308100,28000,28000,28000,28000,0
|
|
20241122,184800,31466308100,28000,28000,28000,28000,0
|
|
20241122,184700,31466308100,28000,28000,28000,28000,0
|
|
20241122,184600,31466308100,28000,28000,28000,28000,0
|
|
20241122,184500,31466308100,28000,28000,28000,28000,0
|
|
20241122,184400,31466308100,28000,28000,28000,28000,0
|
|
20241122,184300,31466308100,28000,28000,28000,28000,0
|
|
20241122,184200,31466308100,28000,28000,28000,28000,0
|
|
20241122,184100,31466308100,28000,28000,28000,28000,0
|
|
20241122,184000,31466308100,28000,28000,28000,28000,0
|
|
20241122,183900,31466308100,28000,28000,28000,28000,0
|
|
20241122,183800,31466308100,28000,28000,28000,28000,0
|
|
20241122,183700,31466308100,28000,28000,28000,28000,0
|
|
20241122,183600,31466308100,28000,28000,28000,28000,0
|
|
20241122,183500,31466308100,28000,28000,28000,28000,0
|
|
20241122,183400,31466308100,28000,28000,28000,28000,0
|
|
20241122,183300,31466308100,28000,28000,28000,28000,0
|
|
20241122,183200,31466308100,28000,28000,28000,28000,0
|
|
20241122,183100,31466308100,28000,28000,28000,28000,0
|
|
20241122,183000,31466308100,28000,28000,28000,28000,0
|
|
20241122,182900,31466308100,28000,28000,28000,28000,0
|
|
20241122,182800,31466308100,28000,28000,28000,28000,0
|
|
20241122,182700,31466308100,28000,28000,28000,28000,0
|
|
20241122,182600,31466308100,28000,28000,28000,28000,0
|
|
20241122,182500,31466308100,28000,28000,28000,28000,0
|
|
20241122,182400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,182300,31466308100,28000,28000,28000,28000,0
|
|
20241122,182200,31466308100,28000,28000,28000,28000,0
|
|
20241122,182100,31466308100,28000,28000,28000,28000,0
|
|
20241122,182000,31466308100,28000,28000,28000,28000,0
|
|
20241122,181900,31466308100,28000,28000,28000,28000,0
|
|
20241122,181800,31466308100,28000,28000,28000,28000,0
|
|
20241122,181700,31466308100,28000,28000,28000,28000,0
|
|
20241122,181600,31466308100,28000,28000,28000,28000,0
|
|
20241122,181500,31466308100,28000,28000,28000,28000,0
|
|
20241122,181400,31466308100,28000,28000,28000,28000,0
|
|
20241122,181300,31466308100,28000,28000,28000,28000,0
|
|
20241122,181200,31466308100,28000,28000,28000,28000,0
|
|
20241122,181100,31466308100,28000,28000,28000,28000,0
|
|
20241122,181000,31466308100,28000,28000,28000,28000,0
|
|
20241122,180900,31466308100,28000,28000,28000,28000,0
|
|
20241122,180800,31466308100,28000,28000,28000,28000,0
|
|
20241122,180700,31466308100,28000,28000,28000,28000,0
|
|
20241122,180600,31466308100,28000,28000,28000,28000,0
|
|
20241122,180500,31466308100,28000,28000,28000,28000,0
|
|
20241122,180400,31466308100,28000,28000,28000,28000,0
|
|
20241122,180300,31466308100,28000,28000,28000,28000,0
|
|
20241122,180200,31466308100,28000,28000,28000,28000,0
|
|
20241122,180100,31466308100,28000,28000,28000,28000,0
|
|
20241122,180000,31466308100,28000,28000,28000,28000,0
|
|
20241122,175900,31466308100,28000,28000,28000,28000,0
|
|
20241122,175800,31466308100,28000,28000,28000,28000,0
|
|
20241122,175700,31466308100,28000,28000,28000,28000,0
|
|
20241122,175600,31466308100,28000,28000,28000,28000,0
|
|
20241122,175500,31466308100,28000,28000,28000,28000,0
|
|
20241122,175400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,175300,31466308100,28000,28000,28000,28000,0
|
|
20241122,175200,31466308100,28000,28000,28000,28000,0
|
|
20241122,175100,31466308100,28000,28000,28000,28000,0
|
|
20241122,175000,31466308100,28000,28000,28000,28000,0
|
|
20241122,174900,31466308100,28000,28000,28000,28000,0
|
|
20241122,174800,31466308100,28000,28000,28000,28000,0
|
|
20241122,174700,31466308100,28000,28000,28000,28000,0
|
|
20241122,174600,31466308100,28000,28000,28000,28000,0
|
|
20241122,174500,31466308100,28000,28000,28000,28000,0
|
|
20241122,174400,31466308100,28000,28000,28000,28000,0
|
|
20241122,174300,31466308100,28000,28000,28000,28000,0
|
|
20241122,174200,31466308100,28000,28000,28000,28000,0
|
|
20241122,174100,31466308100,28000,28000,28000,28000,0
|
|
20241122,174000,31466308100,28000,28000,28000,28000,0
|
|
20241122,173900,31466308100,28000,28000,28000,28000,0
|
|
20241122,173800,31466308100,28000,28000,28000,28000,0
|
|
20241122,173700,31466308100,28000,28000,28000,28000,0
|
|
20241122,173600,31466308100,28000,28000,28000,28000,0
|
|
20241122,173500,31466308100,28000,28000,28000,28000,0
|
|
20241122,173400,31466308100,28000,28000,28000,28000,0
|
|
20241122,173300,31466308100,28000,28000,28000,28000,0
|
|
20241122,173200,31466308100,28000,28000,28000,28000,0
|
|
20241122,173100,31466308100,28000,28000,28000,28000,0
|
|
20241122,173000,31466308100,28000,28000,28000,28000,0
|
|
20241122,172900,31466308100,28000,28000,28000,28000,0
|
|
20241122,172800,31466308100,28000,28000,28000,28000,0
|
|
20241122,172700,31466308100,28000,28000,28000,28000,0
|
|
20241122,172600,31466308100,28000,28000,28000,28000,0
|
|
20241122,172500,31466308100,28000,28000,28000,28000,0
|
|
20241122,172400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,172300,31466308100,28000,28000,28000,28000,0
|
|
20241122,172200,31466308100,28000,28000,28000,28000,0
|
|
20241122,172100,31466308100,28000,28000,28000,28000,0
|
|
20241122,172000,31466308100,28000,28000,28000,28000,0
|
|
20241122,171900,31466308100,28000,28000,28000,28000,0
|
|
20241122,171800,31466308100,28000,28000,28000,28000,0
|
|
20241122,171700,31466308100,28000,28000,28000,28000,0
|
|
20241122,171600,31466308100,28000,28000,28000,28000,0
|
|
20241122,171500,31466308100,28000,28000,28000,28000,0
|
|
20241122,171400,31466308100,28000,28000,28000,28000,0
|
|
20241122,171300,31466308100,28000,28000,28000,28000,0
|
|
20241122,171200,31466308100,28000,28000,28000,28000,0
|
|
20241122,171100,31466308100,28000,28000,28000,28000,0
|
|
20241122,171000,31466308100,28000,28000,28000,28000,0
|
|
20241122,170900,31466308100,28000,28000,28000,28000,0
|
|
20241122,170800,31466308100,28000,28000,28000,28000,0
|
|
20241122,170700,31466308100,28000,28000,28000,28000,0
|
|
20241122,170600,31466308100,28000,28000,28000,28000,0
|
|
20241122,170500,31466308100,28000,28000,28000,28000,0
|
|
20241122,170400,31466308100,28000,28000,28000,28000,0
|
|
20241122,170300,31466308100,28000,28000,28000,28000,0
|
|
20241122,170200,31466308100,28000,28000,28000,28000,0
|
|
20241122,170100,31466308100,28000,28000,28000,28000,0
|
|
20241122,170000,31466308100,28000,28000,28000,28000,0
|
|
20241122,165900,31466308100,28000,28000,28000,28000,0
|
|
20241122,165800,31466308100,28000,28000,28000,28000,0
|
|
20241122,165700,31466308100,28000,28000,28000,28000,0
|
|
20241122,165600,31466308100,28000,28000,28000,28000,0
|
|
20241122,165500,31466308100,28000,28000,28000,28000,0
|
|
20241122,165400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,165300,31466308100,28000,28000,28000,28000,0
|
|
20241122,165200,31466308100,28000,28000,28000,28000,0
|
|
20241122,165100,31466308100,28000,28000,28000,28000,0
|
|
20241122,165000,31466308100,28000,28000,28000,28000,0
|
|
20241122,164900,31466308100,28000,28000,28000,28000,0
|
|
20241122,164800,31466308100,28000,28000,28000,28000,0
|
|
20241122,164700,31466308100,28000,28000,28000,28000,0
|
|
20241122,164600,31466308100,28000,28000,28000,28000,0
|
|
20241122,164500,31466308100,28000,28000,28000,28000,0
|
|
20241122,164400,31466308100,28000,28000,28000,28000,0
|
|
20241122,164300,31466308100,28000,28000,28000,28000,0
|
|
20241122,164200,31466308100,28000,28000,28000,28000,0
|
|
20241122,164100,31466308100,28000,28000,28000,28000,0
|
|
20241122,164000,31466308100,28000,28000,28000,28000,0
|
|
20241122,163900,31466308100,28000,28000,28000,28000,0
|
|
20241122,163800,31466308100,28000,28000,28000,28000,0
|
|
20241122,163700,31466308100,28000,28000,28000,28000,0
|
|
20241122,163600,31466308100,28000,28000,28000,28000,0
|
|
20241122,163500,31466308100,28000,28000,28000,28000,0
|
|
20241122,163400,31466308100,28000,28000,28000,28000,0
|
|
20241122,163300,31466308100,28000,28000,28000,28000,0
|
|
20241122,163200,31466308100,28000,28000,28000,28000,0
|
|
20241122,163100,31466308100,28000,28000,28000,28000,0
|
|
20241122,163000,31466308100,28000,28000,28000,28000,0
|
|
20241122,162900,31466308100,28000,28000,28000,28000,0
|
|
20241122,162800,31466308100,28000,28000,28000,28000,0
|
|
20241122,162700,31466308100,28000,28000,28000,28000,0
|
|
20241122,162600,31466308100,28000,28000,28000,28000,0
|
|
20241122,162500,31466308100,28000,28000,28000,28000,0
|
|
20241122,162400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,162300,31466308100,28000,28000,28000,28000,0
|
|
20241122,162200,31466308100,28000,28000,28000,28000,0
|
|
20241122,162100,31466308100,28000,28000,28000,28000,0
|
|
20241122,162000,31466308100,28000,28000,28000,28000,0
|
|
20241122,161900,31466308100,28000,28000,28000,28000,0
|
|
20241122,161800,31466308100,28000,28000,28000,28000,0
|
|
20241122,161700,31466308100,28000,28000,28000,28000,0
|
|
20241122,161600,31466308100,28000,28000,28000,28000,0
|
|
20241122,161500,31466308100,28000,28000,28000,28000,0
|
|
20241122,161400,31466308100,28000,28000,28000,28000,0
|
|
20241122,161300,31466308100,28000,28000,28000,28000,0
|
|
20241122,161200,31466308100,28000,28000,28000,28000,0
|
|
20241122,161100,31466308100,28000,28000,28000,28000,0
|
|
20241122,161000,31466308100,28000,28000,28000,28000,0
|
|
20241122,160900,31466308100,28000,28000,28000,28000,0
|
|
20241122,160800,31466308100,28000,28000,28000,28000,0
|
|
20241122,160700,31466308100,28000,28000,28000,28000,0
|
|
20241122,160600,31466308100,28000,28000,28000,28000,0
|
|
20241122,160500,31466308100,28000,28000,28000,28000,0
|
|
20241122,160400,31466308100,28000,28000,28000,28000,0
|
|
20241122,160300,31466308100,28000,28000,28000,28000,0
|
|
20241122,160200,31466308100,28000,28000,28000,28000,0
|
|
20241122,160100,31466308100,28000,28000,28000,28000,0
|
|
20241122,160000,31466308100,28000,28000,28000,28000,0
|
|
20241122,155900,31466308100,28000,28000,28000,28000,0
|
|
20241122,155800,31466308100,28000,28000,28000,28000,0
|
|
20241122,155700,31466308100,28000,28000,28000,28000,0
|
|
20241122,155600,31466308100,28000,28000,28000,28000,0
|
|
20241122,155500,31466308100,28000,28000,28000,28000,0
|
|
20241122,155400,31466308100,28000,28000,28000,28000,32085
|
|
20241122,155300,31466308100,28000,28000,28000,28000,0
|
|
20241122,155200,31466308100,28000,28000,28000,28000,0
|
|
20241122,155100,31466308100,28000,28000,28000,28000,0
|
|
20241122,155000,31466308100,28000,28000,28000,28000,0
|
|
20241122,154900,31466308100,28000,28000,28000,28000,0
|
|
20241122,154800,31466308100,28000,28000,28000,28000,0
|
|
20241122,154700,31466308100,28000,28000,28000,28000,0
|
|
20241122,154600,31466308100,28000,28000,28000,28000,0
|
|
20241122,154500,31466308100,28000,28000,28000,28000,0
|
|
20241122,154400,31466308100,28000,28000,28000,28000,0
|
|
20241122,154300,31466308100,28000,28000,28000,28000,0
|
|
20241122,154200,31466308100,28000,28000,28000,28000,0
|
|
20241122,154100,31466308100,28000,28000,28000,28000,0
|
|
20241122,154000,31466308100,28000,28000,28000,28000,0
|
|
20241122,153900,31466308100,28000,28000,28000,28000,0
|
|
20241122,153800,31466308100,28000,28000,28000,28000,0
|
|
20241122,153700,31466308100,28000,28000,28000,28000,0
|
|
20241122,153600,31466308100,28000,28000,28000,28000,0
|
|
20241122,153500,31466308100,28000,28000,28000,28000,0
|
|
20241122,153400,31466308100,28000,28000,28000,28000,0
|
|
20241122,153300,31466308100,28000,28000,28000,28000,0
|
|
20241122,153200,31466308100,28000,28000,28000,28000,0
|
|
20241122,153100,31466308100,28000,28000,28000,28000,0
|
|
20241122,153000,31466308100,28000,28000,28000,28000,32085
|
|
20241122,152900,30567928100,28150,28150,28150,28150,0
|
|
20241122,152800,30567928100,28150,28150,28150,28150,0
|
|
20241122,152700,30567928100,28150,28150,28150,28150,0
|
|
20241122,152600,30567928100,28150,28150,28150,28150,0
|
|
20241122,152500,30567928100,28150,28150,28150,28150,0
|
|
20241122,152400,30567928100,28150,28150,28150,28150,0
|
|
20241122,152300,30567928100,28150,28150,28150,28150,0
|
|
20241122,152200,30567928100,28150,28150,28150,28150,0
|
|
20241122,152100,30567928100,28150,28150,28150,28150,0
|
|
20241122,152000,30567928100,28150,28150,28150,28150,0
|
|
20241122,151900,30567928100,28150,28100,28150,28100,7995
|
|
20241122,151800,30343172750,28100,28150,28150,28100,917
|
|
20241122,151700,30317379800,28150,28200,28200,28100,1413
|
|
20241122,151600,30277603150,28150,28100,28150,28100,2434
|
|
20241122,151500,30209119900,28100,28050,28200,28050,7156
|
|
20241122,151400,30007950650,28050,28050,28100,28000,3979
|
|
20241122,151300,29896326500,28100,28100,28100,28050,2328
|
|
20241122,151200,29831000200,28050,28050,28100,28050,3160
|
|
20241122,151100,29742354700,28100,28100,28100,28050,938
|
|
20241122,151000,29716027850,28100,28150,28150,28050,1753
|
|
20241122,150900,29666763650,28150,28150,28150,28100,1487
|
|
20241122,150800,29624966300,28150,28150,28150,28100,2988
|
|
20241122,150700,29540981700,28150,28100,28150,28100,673
|
|
20241122,150600,29522046900,28150,28100,28150,28050,2648
|
|
20241122,150500,29447639100,28100,28100,28100,28050,3803
|
|
20241122,150400,29340928350,28100,28150,28150,28050,5071
|
|
20241122,150300,29198568700,28150,28100,28150,28100,1835
|
|
20241122,150200,29147001800,28100,28150,28200,28100,3238
|
|
20241122,150100,29055989850,28150,28150,28200,28100,1405
|
|
20241122,150000,29016446850,28150,28150,28150,28100,2603
|
|
20241122,145900,28943181100,28150,28150,28150,28100,318
|
|
20241122,145800,28934232550,28200,28150,28200,28100,1434
|
|
20241122,145700,28893866150,28150,28150,28200,28100,3155
|
|
20241122,145600,28805057100,28100,28150,28150,28100,771
|
|
20241122,145500,28783388900,28100,28100,28150,28100,1659
|
|
20241122,145400,28736707700,28150,28150,28150,28150,930
|
|
20241122,145300,28710528200,28150,28200,28200,28150,675
|
|
20241122,145200,28691521500,28200,28200,28200,28100,1135
|
|
20241122,145100,28659576000,28150,28100,28200,28100,796
|
|
20241122,145000,28637175050,28100,28050,28150,28050,2246
|
|
20241122,144900,28574014850,28050,28150,28200,28000,26115
|
|
20241122,144800,27842326350,28150,28300,28300,28000,43324
|
|
20241122,144700,26625149300,28300,28350,28350,28300,292
|
|
20241122,144600,26616882100,28350,28300,28350,28300,646
|
|
20241122,144500,26598597100,28300,28250,28350,28250,445
|
|
20241122,144400,26586003850,28300,28250,28350,28250,773
|
|
20241122,144300,26564129800,28250,28300,28300,28250,241
|
|
20241122,144200,26557316750,28300,28250,28300,28200,3623
|
|
20241122,144100,26454937300,28300,28250,28300,28250,649
|
|
20241122,144000,26436591900,28300,28250,28300,28250,1356
|
|
20241122,143900,26398275800,28300,28250,28300,28250,2679
|
|
20241122,143800,26322588800,28250,28250,28300,28250,284
|
|
20241122,143700,26314565200,28250,28300,28300,28250,441
|
|
20241122,143600,26302086050,28250,28300,28300,28250,511
|
|
20241122,143500,26287647600,28300,28250,28300,28250,232
|
|
20241122,143400,26281093150,28250,28250,28300,28250,170
|
|
20241122,143300,26276289050,28300,28250,28300,28250,117
|
|
20241122,143200,26272980600,28250,28250,28300,28250,2246
|
|
20241122,143100,26209530200,28250,28250,28350,28250,2874
|
|
20241122,143000,26128200600,28250,28250,28300,28250,262
|
|
20241122,142900,26120796800,28300,28300,28300,28250,989
|
|
20241122,142800,26092814000,28300,28300,28350,28300,495
|
|
20241122,142700,26078804600,28300,28350,28350,28300,277
|
|
20241122,142600,26070953650,28300,28300,28350,28300,286
|
|
20241122,142500,26062858850,28300,28300,28350,28300,592
|
|
20241122,142400,26046101250,28300,28300,28400,28300,592
|
|
20241122,142300,26029343200,28350,28200,28350,28200,5421
|
|
20241122,142200,25876054300,28250,28200,28250,28200,3676
|
|
20241122,142100,25772380500,28200,28200,28250,28200,670
|
|
20241122,142000,25753483950,28200,28250,28250,28200,655
|
|
20241122,141900,25734981700,28300,28250,28300,28250,497
|
|
20241122,141800,25720941150,28250,28250,28300,28250,1190
|
|
20241122,141700,25687301350,28250,28250,28300,28250,941
|
|
20241122,141600,25660717800,28250,28250,28300,28250,202
|
|
20241122,141500,25655010850,28250,28250,28300,28250,261
|
|
20241122,141400,25647628650,28250,28250,28300,28250,266
|
|
20241122,141300,25640111550,28300,28250,28300,28250,288
|
|
20241122,141200,25631972250,28250,28300,28300,28250,514
|
|
20241122,141100,25617439900,28300,28250,28300,28250,953
|
|
20241122,141000,25590482750,28250,28300,28350,28250,2102
|
|
20241122,140900,25531021900,28350,28350,28350,28300,227
|
|
20241122,140800,25524592500,28350,28350,28350,28300,323
|
|
20241122,140700,25515448700,28350,28350,28350,28250,1251
|
|
20241122,140600,25479995450,28300,28200,28350,28200,3183
|
|
20241122,140500,25389939350,28250,28450,28450,28150,18137
|
|
20241122,140400,24877650150,28400,28400,28450,28350,1902
|
|
20241122,140300,24823660500,28400,28450,28450,28300,7894
|
|
20241122,140200,24599683050,28400,28350,28400,28300,4914
|
|
20241122,140100,24460207000,28300,28350,28350,28300,275
|
|
20241122,140000,24452420800,28300,28350,28350,28300,458
|
|
20241122,135900,24439443450,28300,28400,28400,28300,644
|
|
20241122,135800,24421186450,28350,28400,28400,28300,459
|
|
20241122,135700,24408170600,28400,28250,28400,28250,4310
|
|
20241122,135600,24286109800,28300,28250,28300,28250,1384
|
|
20241122,135500,24247000900,28300,28250,28300,28250,477
|
|
20241122,135400,24233518200,28300,28250,28300,28250,192
|
|
20241122,135300,24228092350,28250,28250,28300,28250,184
|
|
20241122,135200,24222893900,28250,28200,28250,28200,1939
|
|
20241122,135100,24168150200,28200,28200,28250,28200,671
|
|
20241122,135000,24149227300,28250,28250,28300,28200,668
|
|
20241122,134900,24130356400,28250,28200,28300,28200,3399
|
|
20241122,134800,24034396100,28200,28200,28250,28200,524
|
|
20241122,134700,24019608600,28200,28200,28250,28200,1791
|
|
20241122,134600,23969102250,28250,28250,28250,28200,146
|
|
20241122,134500,23964980750,28200,28200,28250,28150,2036
|
|
20241122,134400,23907574450,28150,28200,28250,28150,1804
|
|
20241122,134300,23856701300,28200,28250,28250,28200,964
|
|
20241122,134200,23829513800,28250,28200,28250,28200,722
|
|
20241122,134100,23809148400,28200,28250,28250,28200,980
|
|
20241122,134000,23781471700,28250,28250,28300,28250,2222
|
|
20241122,133900,23718695250,28250,28300,28300,28250,96
|
|
20241122,133800,23715981800,28300,28300,28300,28250,325
|
|
20241122,133700,23706798300,28300,28200,28300,28200,1187
|
|
20241122,133600,23673275850,28250,28200,28250,28200,1466
|
|
20241122,133500,23631878850,28250,28250,28250,28200,824
|
|
20241122,133400,23608626800,28250,28200,28250,28150,4252
|
|
20241122,133300,23488731800,28150,28100,28150,28100,2963
|
|
20241122,133200,23405336250,28100,28150,28200,28100,5739
|
|
20241122,133100,23243811050,28150,28150,28200,28150,286
|
|
20241122,133000,23235748600,28200,28150,28200,28150,926
|
|
20241122,132900,23209670450,28200,28200,28200,28150,4395
|
|
20241122,132800,23085920000,28150,28200,28200,28150,3419
|
|
20241122,132700,22989581700,28200,28200,28200,28150,1797
|
|
20241122,132600,22938958300,28250,28200,28250,28150,1894
|
|
20241122,132500,22885547400,28200,28250,28250,28150,6192
|
|
20241122,132400,22710947900,28200,28200,28250,28200,2894
|
|
20241122,132300,22629332450,28250,28250,28300,28200,2064
|
|
20241122,132200,22571029800,28250,28250,28250,28200,1092
|
|
20241122,132100,22540196750,28250,28250,28300,28200,4862
|
|
20241122,132000,22402847850,28200,28200,28250,28200,2445
|
|
20241122,131900,22333795850,28250,28250,28250,28200,1015
|
|
20241122,131800,22305153600,28250,28250,28250,28200,1251
|
|
20241122,131700,22269819500,28250,28250,28300,28250,4114
|
|
20241122,131600,22153596400,28250,28250,28300,28250,1348
|
|
20241122,131500,22115514150,28300,28300,28350,28250,2391
|
|
20241122,131400,22047857050,28300,28300,28350,28300,226
|
|
20241122,131300,22041457600,28300,28300,28350,28300,1818
|
|
20241122,131200,21989981050,28300,28350,28350,28300,757
|
|
20241122,131100,21968534200,28350,28300,28400,28300,2150
|
|
20241122,131000,21907589650,28300,28300,28350,28300,391
|
|
20241122,130900,21896521200,28300,28300,28350,28250,2425
|
|
20241122,130800,21827916500,28250,28250,28300,28250,543
|
|
20241122,130700,21812573150,28250,28250,28300,28250,826
|
|
20241122,130600,21789237200,28250,28300,28350,28250,6020
|
|
20241122,130500,21618964300,28300,28350,28350,28300,9496
|
|
20241122,130400,21350021000,28400,28400,28400,28350,1595
|
|
20241122,130300,21304736350,28450,28450,28500,28450,379
|
|
20241122,130200,21293953600,28500,28450,28500,28450,363
|
|
20241122,130100,21283621900,28450,28400,28500,28350,938
|
|
20241122,130000,21256967500,28400,28450,28450,28350,1577
|
|
20241122,125900,21212183550,28450,28400,28450,28400,467
|
|
20241122,125800,21198918450,28450,28450,28450,28400,2089
|
|
20241122,125700,21139588600,28450,28400,28450,28400,3341
|
|
20241122,125600,21044646550,28450,28400,28450,28350,2337
|
|
20241122,125500,20978276850,28400,28350,28400,28350,1588
|
|
20241122,125400,20933180550,28400,28350,28400,28350,1737
|
|
20241122,125300,20883886350,28400,28400,28400,28350,244
|
|
20241122,125200,20876960900,28400,28350,28400,28350,264
|
|
20241122,125100,20869476150,28350,28400,28400,28350,401
|
|
20241122,125000,20858099600,28400,28350,28400,28350,112
|
|
20241122,124900,20854921100,28400,28350,28400,28350,288
|
|
20241122,124800,20846743100,28350,28400,28400,28350,199
|
|
20241122,124700,20841098000,28400,28400,28400,28350,263
|
|
20241122,124600,20833637800,28350,28350,28400,28350,431
|
|
20241122,124500,20821418800,28350,28400,28400,28350,342
|
|
20241122,124400,20811718600,28400,28350,28400,28300,4408
|
|
20241122,124300,20686806850,28350,28350,28400,28350,590
|
|
20241122,124200,20670078000,28350,28400,28400,28300,7824
|
|
20241122,124100,20448291150,28350,28450,28450,28350,8544
|
|
20241122,124000,20205664850,28450,28450,28450,28400,4046
|
|
20241122,123900,20090578300,28450,28450,28500,28450,2953
|
|
20241122,123800,20006565300,28450,28450,28450,28400,1036
|
|
20241122,123700,19977102000,28450,28400,28450,28400,214
|
|
20241122,123600,19971018600,28400,28500,28500,28400,2533
|
|
20241122,123500,19898961950,28450,28450,28500,28450,487
|
|
20241122,123400,19885106700,28500,28500,28500,28450,1414
|
|
20241122,123300,19844842050,28500,28450,28500,28450,1699
|
|
20241122,123200,19796502150,28450,28450,28500,28450,1159
|
|
20241122,123100,19763520050,28500,28450,28500,28450,824
|
|
20241122,123000,19740068200,28450,28550,28550,28450,4488
|
|
20241122,122900,19612150550,28550,28500,28550,28500,527
|
|
20241122,122800,19597129850,28500,28500,28550,28500,245
|
|
20241122,122700,19590146100,28500,28550,28550,28500,96
|
|
20241122,122600,19587405800,28500,28500,28550,28500,162
|
|
20241122,122500,19582788350,28550,28500,28550,28500,369
|
|
20241122,122400,19572264400,28500,28550,28550,28500,2077
|
|
20241122,122300,19513032000,28550,28550,28600,28500,2214
|
|
20241122,122200,19449825350,28500,28500,28550,28500,718
|
|
20241122,122100,19429347100,28550,28500,28550,28500,678
|
|
20241122,122000,19410003300,28500,28550,28550,28500,467
|
|
20241122,121900,19396678650,28500,28500,28550,28500,1306
|
|
20241122,121800,19359456350,28500,28550,28550,28500,584
|
|
20241122,121700,19342807000,28550,28550,28550,28500,283
|
|
20241122,121600,19334735000,28550,28550,28550,28500,973
|
|
20241122,121500,19306957000,28550,28550,28600,28550,283
|
|
20241122,121400,19298872700,28600,28600,28600,28550,2645
|
|
20241122,121300,19223232700,28550,28550,28600,28550,582
|
|
20241122,121200,19206616550,28550,28550,28600,28550,383
|
|
20241122,121100,19195679750,28550,28600,28600,28550,2521
|
|
20241122,121000,19123700900,28600,28600,28600,28550,245
|
|
20241122,120900,19116694150,28600,28600,28600,28550,422
|
|
20241122,120800,19104625250,28600,28600,28600,28600,284
|
|
20241122,120700,19096502850,28600,28650,28650,28600,440
|
|
20241122,120600,19083916600,28600,28550,28600,28550,1673
|
|
20241122,120500,19036072850,28600,28550,28600,28550,213
|
|
20241122,120400,19029990950,28550,28550,28600,28550,1023
|
|
20241122,120300,19000782150,28550,28600,28600,28550,351
|
|
20241122,120200,18990761000,28550,28600,28600,28550,146
|
|
20241122,120100,18986592650,28550,28600,28600,28550,167
|
|
20241122,120000,18981818450,28600,28600,28600,28550,453
|
|
20241122,115900,18968874600,28550,28600,28600,28550,47
|
|
20241122,115800,18967531200,28600,28550,28600,28550,1485
|
|
20241122,115700,18925130900,28550,28500,28550,28500,656
|
|
20241122,115600,18906414300,28550,28550,28550,28500,161
|
|
20241122,115500,18901819750,28550,28600,28600,28550,448
|
|
20241122,115400,18889027050,28600,28550,28600,28550,131
|
|
20241122,115300,18885285650,28550,28550,28600,28550,2012
|
|
20241122,115200,18827841250,28600,28600,28650,28550,499
|
|
20241122,115100,18813565500,28650,28600,28650,28600,252
|
|
20241122,115000,18806354550,28650,28600,28650,28600,213
|
|
20241122,114900,18800260950,28650,28600,28650,28600,511
|
|
20241122,114800,18785640650,28650,28600,28650,28500,3225
|
|
20241122,114700,18693450400,28550,28550,28600,28550,1055
|
|
20241122,114600,18663328350,28600,28550,28600,28550,711
|
|
20241122,114500,18643007950,28550,28550,28600,28550,916
|
|
20241122,114400,18616852400,28550,28600,28600,28500,1557
|
|
20241122,114300,18572396900,28550,28550,28600,28550,235
|
|
20241122,114200,18565679600,28600,28600,28600,28550,580
|
|
20241122,114100,18549107100,28600,28600,28600,28550,1253
|
|
20241122,114000,18513291450,28600,28600,28650,28550,699
|
|
20241122,113900,18493302250,28600,28600,28650,28600,638
|
|
20241122,113800,18475053250,28600,28500,28600,28450,2520
|
|
20241122,113700,18403181100,28500,28500,28500,28450,328
|
|
20241122,113600,18393833550,28450,28500,28500,28450,231
|
|
20241122,113500,18387259100,28500,28450,28500,28400,4410
|
|
20241122,113400,18261765500,28500,28450,28500,28450,329
|
|
20241122,113300,18252400150,28500,28450,28500,28450,375
|
|
20241122,113200,18241719400,28500,28450,28500,28450,649
|
|
20241122,113100,18223230200,28500,28450,28500,28450,404
|
|
20241122,113000,18211731700,28450,28450,28500,28450,1185
|
|
20241122,112900,18177998850,28450,28500,28500,28450,757
|
|
20241122,112800,18156454800,28450,28500,28500,28450,1031
|
|
20241122,112700,18127116500,28500,28500,28500,28450,507
|
|
20241122,112600,18112685650,28450,28500,28500,28450,1102
|
|
20241122,112500,18081318950,28450,28500,28500,28450,521
|
|
20241122,112400,18066473900,28450,28550,28550,28450,15475
|
|
20241122,112300,17625824900,28550,28550,28600,28550,2647
|
|
20241122,112200,17550234000,28600,28650,28650,28550,3194
|
|
20241122,112100,17458879450,28600,28600,28650,28600,967
|
|
20241122,112000,17431212150,28600,28550,28650,28550,3249
|
|
20241122,111900,17338251350,28550,28600,28600,28550,1052
|
|
20241122,111800,17308195650,28600,28600,28600,28550,589
|
|
20241122,111700,17291352550,28600,28550,28600,28550,1608
|
|
20241122,111600,17245399250,28550,28600,28600,28550,599
|
|
20241122,111500,17228290050,28550,28500,28550,28500,2130
|
|
20241122,111400,17167484500,28550,28500,28550,28500,230
|
|
20241122,111300,17160925800,28550,28500,28550,28500,1179
|
|
20241122,111200,17127294250,28500,28500,28550,28500,713
|
|
20241122,111100,17106973400,28550,28500,28550,28500,408
|
|
20241122,111000,17095341750,28500,28550,28550,28500,708
|
|
20241122,110900,17075163100,28550,28550,28550,28550,2569
|
|
20241122,110800,17001818150,28550,28600,28600,28550,429
|
|
20241122,110700,16989567900,28550,28550,28600,28550,359
|
|
20241122,110600,16979316450,28550,28600,28650,28550,3486
|
|
20241122,110500,16879663250,28600,28600,28650,28600,380
|
|
20241122,110400,16868790950,28650,28600,28650,28600,776
|
|
20241122,110300,16846566850,28600,28600,28650,28600,307
|
|
20241122,110200,16837783150,28650,28600,28650,28600,221
|
|
20241122,110100,16831452800,28650,28600,28650,28600,753
|
|
20241122,110000,16809903400,28600,28650,28650,28600,886
|
|
20241122,105900,16784544850,28600,28600,28650,28600,2052
|
|
20241122,105800,16725855400,28600,28650,28650,28600,2177
|
|
20241122,105700,16663527650,28650,28700,28700,28650,550
|
|
20241122,105600,16647752400,28700,28700,28700,28650,3355
|
|
20241122,105500,16551465000,28750,28750,28750,28700,855
|
|
20241122,105400,16526894200,28750,28750,28750,28700,492
|
|
20241122,105300,16512750850,28700,28650,28750,28650,3514
|
|
20241122,105200,16411869650,28650,28650,28700,28650,2527
|
|
20241122,105100,16339440000,28700,28700,28700,28650,254
|
|
20241122,105000,16332153150,28650,28650,28700,28650,215
|
|
20241122,104900,16325983300,28700,28650,28700,28650,2719
|
|
20241122,104800,16248026600,28700,28600,28700,28600,1439
|
|
20241122,104700,16206823200,28600,28650,28650,28550,2355
|
|
20241122,104600,16139468600,28650,28600,28650,28600,1352
|
|
20241122,104500,16100739500,28650,28650,28700,28600,997
|
|
20241122,104400,16072182100,28650,28650,28650,28600,2191
|
|
20241122,104300,16009410400,28650,28600,28650,28550,7300
|
|
20241122,104200,15800497050,28600,28600,28600,28550,325
|
|
20241122,104100,15791202200,28600,28550,28600,28550,523
|
|
20241122,104000,15776258900,28550,28550,28600,28550,188
|
|
20241122,103900,15770891400,28600,28550,28600,28550,461
|
|
20241122,103800,15757707150,28600,28600,28650,28600,1883
|
|
20241122,103700,15703853250,28600,28550,28600,28550,1177
|
|
20241122,103600,15670198650,28600,28450,28600,28450,4305
|
|
20241122,103500,15547518450,28450,28400,28450,28400,137
|
|
20241122,103400,15543623400,28400,28400,28400,28350,3650
|
|
20241122,103300,15439970750,28350,28350,28400,28350,774
|
|
20241122,103200,15418009750,28400,28400,28400,28350,2401
|
|
20241122,103100,15349823150,28400,28450,28450,28400,2907
|
|
20241122,103000,15267230900,28400,28400,28450,28400,2630
|
|
20241122,102900,15192533050,28450,28400,28450,28400,659
|
|
20241122,102800,15173811450,28450,28450,28450,28400,672
|
|
20241122,102700,15154724150,28450,28400,28450,28400,999
|
|
20241122,102600,15126329650,28400,28400,28450,28400,825
|
|
20241122,102500,15102899350,28400,28350,28400,28350,1534
|
|
20241122,102400,15059341100,28350,28400,28450,28350,6370
|
|
20241122,102300,14878670050,28350,28450,28500,28350,6824
|
|
20241122,102200,14684849500,28500,28450,28500,28450,3823
|
|
20241122,102100,14576072850,28500,28500,28500,28450,210
|
|
20241122,102000,14570093450,28450,28450,28500,28400,2952
|
|
20241122,101900,14486116950,28450,28450,28500,28400,2984
|
|
20241122,101800,14401232700,28450,28450,28450,28400,5046
|
|
20241122,101700,14257748550,28400,28500,28500,28400,6378
|
|
20241122,101600,14076284500,28500,28500,28550,28500,2997
|
|
20241122,101500,13990869000,28500,28500,28550,28500,5031
|
|
20241122,101400,13847466950,28550,28500,28550,28500,1505
|
|
20241122,101300,13804557550,28500,28550,28550,28500,2854
|
|
20241122,101200,13723211150,28550,28600,28600,28450,7616
|
|
20241122,101100,13506151300,28550,28600,28600,28500,6632
|
|
20241122,101000,13316817950,28600,28600,28650,28600,6717
|
|
20241122,100900,13124700000,28600,28550,28600,28500,1849
|
|
20241122,100800,13071923450,28550,28650,28650,28500,28174
|
|
20241122,100700,12267571100,28700,28700,28750,28650,927
|
|
20241122,100600,12240961250,28700,28750,28750,28700,899
|
|
20241122,100500,12215153150,28700,28700,28750,28600,6573
|
|
20241122,100400,12026684850,28700,28800,28800,28700,7343
|
|
20241122,100300,11815722200,28800,28800,28800,28750,449
|
|
20241122,100200,11802796650,28800,28750,28800,28750,416
|
|
20241122,100100,11790816650,28750,28800,28800,28750,549
|
|
20241122,100000,11775032750,28800,28800,28800,28700,3150
|
|
20241122,095900,11684524550,28800,28950,28950,28800,6849
|
|
20241122,095800,11487051450,28950,28950,29000,28900,1448
|
|
20241122,095700,11445156050,28950,28900,29000,28900,4698
|
|
20241122,095600,11309169900,28900,28900,28950,28850,5572
|
|
20241122,095500,11148042800,28900,28850,28950,28800,5129
|
|
20241122,095400,10999899150,28850,28800,28900,28800,7679
|
|
20241122,095300,10778439300,28800,28750,28800,28750,1210
|
|
20241122,095200,10743646800,28750,28750,28750,28750,3384
|
|
20241122,095100,10646356800,28750,28800,28800,28750,1236
|
|
20241122,095000,10610819100,28800,28800,28800,28750,4928
|
|
20241122,094900,10468970150,28800,28800,28800,28750,1424
|
|
20241122,094800,10427966800,28750,28700,28800,28700,7550
|
|
20241122,094700,10210855850,28750,28700,28750,28650,5423
|
|
20241122,094600,10055204700,28700,28650,28700,28600,1557
|
|
20241122,094500,10010594200,28650,28650,28650,28600,947
|
|
20241122,094400,9983464350,28650,28600,28650,28550,916
|
|
20241122,094300,9957256900,28650,28500,28650,28500,4826
|
|
20241122,094200,9819422200,28550,28550,28600,28500,5303
|
|
20241122,094100,9668014500,28600,28600,28600,28550,3146
|
|
20241122,094000,9578155700,28600,28600,28650,28550,3936
|
|
20241122,093900,9465680450,28600,28650,28700,28550,19494
|
|
20241122,093800,8907759950,28700,28700,28750,28650,4914
|
|
20241122,093700,8766773850,28750,28800,28800,28750,3923
|
|
20241122,093600,8653869900,28800,28750,28850,28700,4661
|
|
20241122,093500,8519701050,28750,28700,28750,28700,2696
|
|
20241122,093400,8442308550,28700,28700,28750,28650,1879
|
|
20241122,093300,8388390100,28700,28800,28800,28650,7670
|
|
20241122,093200,8168197100,28800,28750,28800,28750,2851
|
|
20241122,093100,8086219800,28750,28800,28850,28750,4985
|
|
20241122,093000,7942729700,28800,28700,28850,28700,8332
|
|
20241122,092900,7703371450,28700,28650,28700,28600,3396
|
|
20241122,092800,7606038000,28650,28700,28700,28600,15068
|
|
20241122,092700,7174251100,28700,28750,28750,28700,4692
|
|
20241122,092600,7039531400,28750,28850,28900,28700,8290
|
|
20241122,092500,6800676850,28850,28850,28900,28850,1938
|
|
20241122,092400,6744738550,28850,28850,28850,28800,2573
|
|
20241122,092300,6670512500,28850,28850,29000,28750,13240
|
|
20241122,092200,6289016750,28850,28700,28850,28650,19636
|
|
20241122,092100,5723842300,28700,28750,28750,28650,4818
|
|
20241122,092000,5585616800,28700,28800,28800,28700,7894
|
|
20241122,091900,5358686900,28950,28950,29000,28800,6882
|
|
20241122,091800,5159798100,29000,29000,29100,28900,9605
|
|
20241122,091700,4881213950,29050,29050,29050,29000,4094
|
|
20241122,091600,4762309500,29050,29100,29150,29000,15087
|
|
20241122,091500,4324164150,29100,29350,29350,29100,7988
|
|
20241122,091400,4091139250,29350,29300,29350,29250,4144
|
|
20241122,091300,3969632250,29300,29150,29300,29100,3620
|
|
20241122,091200,3863976100,29150,29100,29150,29100,2131
|
|
20241122,091100,3801873600,29150,29150,29250,29100,16921
|
|
20241122,091000,3308596300,29150,29100,29200,29050,8231
|
|
20241122,090900,3068758400,29100,29050,29150,29000,13634
|
|
20241122,090800,2672897700,29050,29000,29050,28800,13264
|
|
20241122,090700,2289252600,29000,29050,29050,29000,3321
|
|
20241122,090600,2192897600,29050,29000,29050,28950,5085
|
|
20241122,090500,2045427550,28950,29000,29000,28950,2877
|
|
20241122,090400,1962110150,29000,28850,29000,28750,5176
|
|
20241122,090300,1812390600,28850,28700,28900,28650,6870
|
|
20241122,090200,1615035600,28700,28950,28950,28550,19147
|
|
20241122,090100,1064334450,28950,29100,29100,28800,13986
|
|
20241122,090000,660188300,29000,29050,29200,28900,20178
|