720 lines
39 KiB
CSV
720 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,205700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,205600,13682601830,21100,21100,21100,21100,0
|
|
20241127,205500,13682601830,21100,21100,21100,21100,0
|
|
20241127,205400,13682601830,21100,21100,21100,21100,0
|
|
20241127,205300,13682601830,21100,21100,21100,21100,0
|
|
20241127,205200,13682601830,21100,21100,21100,21100,0
|
|
20241127,205100,13682601830,21100,21100,21100,21100,0
|
|
20241127,205000,13682601830,21100,21100,21100,21100,0
|
|
20241127,204900,13682601830,21100,21100,21100,21100,0
|
|
20241127,204800,13682601830,21100,21100,21100,21100,0
|
|
20241127,204700,13682601830,21100,21100,21100,21100,0
|
|
20241127,204600,13682601830,21100,21100,21100,21100,0
|
|
20241127,204500,13682601830,21100,21100,21100,21100,0
|
|
20241127,204400,13682601830,21100,21100,21100,21100,0
|
|
20241127,204300,13682601830,21100,21100,21100,21100,0
|
|
20241127,204200,13682601830,21100,21100,21100,21100,0
|
|
20241127,204100,13682601830,21100,21100,21100,21100,0
|
|
20241127,204000,13682601830,21100,21100,21100,21100,0
|
|
20241127,203900,13682601830,21100,21100,21100,21100,0
|
|
20241127,203800,13682601830,21100,21100,21100,21100,0
|
|
20241127,203700,13682601830,21100,21100,21100,21100,0
|
|
20241127,203600,13682601830,21100,21100,21100,21100,0
|
|
20241127,203500,13682601830,21100,21100,21100,21100,0
|
|
20241127,203400,13682601830,21100,21100,21100,21100,0
|
|
20241127,203300,13682601830,21100,21100,21100,21100,0
|
|
20241127,203200,13682601830,21100,21100,21100,21100,0
|
|
20241127,203100,13682601830,21100,21100,21100,21100,0
|
|
20241127,203000,13682601830,21100,21100,21100,21100,0
|
|
20241127,202900,13682601830,21100,21100,21100,21100,0
|
|
20241127,202800,13682601830,21100,21100,21100,21100,0
|
|
20241127,202700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,202600,13682601830,21100,21100,21100,21100,0
|
|
20241127,202500,13682601830,21100,21100,21100,21100,0
|
|
20241127,202400,13682601830,21100,21100,21100,21100,0
|
|
20241127,202300,13682601830,21100,21100,21100,21100,0
|
|
20241127,202200,13682601830,21100,21100,21100,21100,0
|
|
20241127,202100,13682601830,21100,21100,21100,21100,0
|
|
20241127,202000,13682601830,21100,21100,21100,21100,0
|
|
20241127,201900,13682601830,21100,21100,21100,21100,0
|
|
20241127,201800,13682601830,21100,21100,21100,21100,0
|
|
20241127,201700,13682601830,21100,21100,21100,21100,0
|
|
20241127,201600,13682601830,21100,21100,21100,21100,0
|
|
20241127,201500,13682601830,21100,21100,21100,21100,0
|
|
20241127,201400,13682601830,21100,21100,21100,21100,0
|
|
20241127,201300,13682601830,21100,21100,21100,21100,0
|
|
20241127,201200,13682601830,21100,21100,21100,21100,0
|
|
20241127,201100,13682601830,21100,21100,21100,21100,0
|
|
20241127,201000,13682601830,21100,21100,21100,21100,0
|
|
20241127,200900,13682601830,21100,21100,21100,21100,0
|
|
20241127,200800,13682601830,21100,21100,21100,21100,0
|
|
20241127,200700,13682601830,21100,21100,21100,21100,0
|
|
20241127,200600,13682601830,21100,21100,21100,21100,0
|
|
20241127,200500,13682601830,21100,21100,21100,21100,0
|
|
20241127,200400,13682601830,21100,21100,21100,21100,0
|
|
20241127,200300,13682601830,21100,21100,21100,21100,0
|
|
20241127,200200,13682601830,21100,21100,21100,21100,0
|
|
20241127,200100,13682601830,21100,21100,21100,21100,0
|
|
20241127,200000,13682601830,21100,21100,21100,21100,0
|
|
20241127,195900,13682601830,21100,21100,21100,21100,0
|
|
20241127,195800,13682601830,21100,21100,21100,21100,0
|
|
20241127,195700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,195600,13682601830,21100,21100,21100,21100,0
|
|
20241127,195500,13682601830,21100,21100,21100,21100,0
|
|
20241127,195400,13682601830,21100,21100,21100,21100,0
|
|
20241127,195300,13682601830,21100,21100,21100,21100,0
|
|
20241127,195200,13682601830,21100,21100,21100,21100,0
|
|
20241127,195100,13682601830,21100,21100,21100,21100,0
|
|
20241127,195000,13682601830,21100,21100,21100,21100,0
|
|
20241127,194900,13682601830,21100,21100,21100,21100,0
|
|
20241127,194800,13682601830,21100,21100,21100,21100,0
|
|
20241127,194700,13682601830,21100,21100,21100,21100,0
|
|
20241127,194600,13682601830,21100,21100,21100,21100,0
|
|
20241127,194500,13682601830,21100,21100,21100,21100,0
|
|
20241127,194400,13682601830,21100,21100,21100,21100,0
|
|
20241127,194300,13682601830,21100,21100,21100,21100,0
|
|
20241127,194200,13682601830,21100,21100,21100,21100,0
|
|
20241127,194100,13682601830,21100,21100,21100,21100,0
|
|
20241127,194000,13682601830,21100,21100,21100,21100,0
|
|
20241127,193900,13682601830,21100,21100,21100,21100,0
|
|
20241127,193800,13682601830,21100,21100,21100,21100,0
|
|
20241127,193700,13682601830,21100,21100,21100,21100,0
|
|
20241127,193600,13682601830,21100,21100,21100,21100,0
|
|
20241127,193500,13682601830,21100,21100,21100,21100,0
|
|
20241127,193400,13682601830,21100,21100,21100,21100,0
|
|
20241127,193300,13682601830,21100,21100,21100,21100,0
|
|
20241127,193200,13682601830,21100,21100,21100,21100,0
|
|
20241127,193100,13682601830,21100,21100,21100,21100,0
|
|
20241127,193000,13682601830,21100,21100,21100,21100,0
|
|
20241127,192900,13682601830,21100,21100,21100,21100,0
|
|
20241127,192800,13682601830,21100,21100,21100,21100,0
|
|
20241127,192700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,192600,13682601830,21100,21100,21100,21100,0
|
|
20241127,192500,13682601830,21100,21100,21100,21100,0
|
|
20241127,192400,13682601830,21100,21100,21100,21100,0
|
|
20241127,192300,13682601830,21100,21100,21100,21100,0
|
|
20241127,192200,13682601830,21100,21100,21100,21100,0
|
|
20241127,192100,13682601830,21100,21100,21100,21100,0
|
|
20241127,192000,13682601830,21100,21100,21100,21100,0
|
|
20241127,191900,13682601830,21100,21100,21100,21100,0
|
|
20241127,191800,13682601830,21100,21100,21100,21100,0
|
|
20241127,191700,13682601830,21100,21100,21100,21100,0
|
|
20241127,191600,13682601830,21100,21100,21100,21100,0
|
|
20241127,191500,13682601830,21100,21100,21100,21100,0
|
|
20241127,191400,13682601830,21100,21100,21100,21100,0
|
|
20241127,191300,13682601830,21100,21100,21100,21100,0
|
|
20241127,191200,13682601830,21100,21100,21100,21100,0
|
|
20241127,191100,13682601830,21100,21100,21100,21100,0
|
|
20241127,191000,13682601830,21100,21100,21100,21100,0
|
|
20241127,190900,13682601830,21100,21100,21100,21100,0
|
|
20241127,190800,13682601830,21100,21100,21100,21100,0
|
|
20241127,190700,13682601830,21100,21100,21100,21100,0
|
|
20241127,190600,13682601830,21100,21100,21100,21100,0
|
|
20241127,190500,13682601830,21100,21100,21100,21100,0
|
|
20241127,190400,13682601830,21100,21100,21100,21100,0
|
|
20241127,190300,13682601830,21100,21100,21100,21100,0
|
|
20241127,190200,13682601830,21100,21100,21100,21100,0
|
|
20241127,190100,13682601830,21100,21100,21100,21100,0
|
|
20241127,190000,13682601830,21100,21100,21100,21100,0
|
|
20241127,185900,13682601830,21100,21100,21100,21100,0
|
|
20241127,185800,13682601830,21100,21100,21100,21100,0
|
|
20241127,185700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,185600,13682601830,21100,21100,21100,21100,0
|
|
20241127,185500,13682601830,21100,21100,21100,21100,0
|
|
20241127,185400,13682601830,21100,21100,21100,21100,0
|
|
20241127,185300,13682601830,21100,21100,21100,21100,0
|
|
20241127,185200,13682601830,21100,21100,21100,21100,0
|
|
20241127,185100,13682601830,21100,21100,21100,21100,0
|
|
20241127,185000,13682601830,21100,21100,21100,21100,0
|
|
20241127,184900,13682601830,21100,21100,21100,21100,0
|
|
20241127,184800,13682601830,21100,21100,21100,21100,0
|
|
20241127,184700,13682601830,21100,21100,21100,21100,0
|
|
20241127,184600,13682601830,21100,21100,21100,21100,0
|
|
20241127,184500,13682601830,21100,21100,21100,21100,0
|
|
20241127,184400,13682601830,21100,21100,21100,21100,0
|
|
20241127,184300,13682601830,21100,21100,21100,21100,0
|
|
20241127,184200,13682601830,21100,21100,21100,21100,0
|
|
20241127,184100,13682601830,21100,21100,21100,21100,0
|
|
20241127,184000,13682601830,21100,21100,21100,21100,0
|
|
20241127,183900,13682601830,21100,21100,21100,21100,0
|
|
20241127,183800,13682601830,21100,21100,21100,21100,0
|
|
20241127,183700,13682601830,21100,21100,21100,21100,0
|
|
20241127,183600,13682601830,21100,21100,21100,21100,0
|
|
20241127,183500,13682601830,21100,21100,21100,21100,0
|
|
20241127,183400,13682601830,21100,21100,21100,21100,0
|
|
20241127,183300,13682601830,21100,21100,21100,21100,0
|
|
20241127,183200,13682601830,21100,21100,21100,21100,0
|
|
20241127,183100,13682601830,21100,21100,21100,21100,0
|
|
20241127,183000,13682601830,21100,21100,21100,21100,0
|
|
20241127,182900,13682601830,21100,21100,21100,21100,0
|
|
20241127,182800,13682601830,21100,21100,21100,21100,0
|
|
20241127,182700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,182600,13682601830,21100,21100,21100,21100,0
|
|
20241127,182500,13682601830,21100,21100,21100,21100,0
|
|
20241127,182400,13682601830,21100,21100,21100,21100,0
|
|
20241127,182300,13682601830,21100,21100,21100,21100,0
|
|
20241127,182200,13682601830,21100,21100,21100,21100,0
|
|
20241127,182100,13682601830,21100,21100,21100,21100,0
|
|
20241127,182000,13682601830,21100,21100,21100,21100,0
|
|
20241127,181900,13682601830,21100,21100,21100,21100,0
|
|
20241127,181800,13682601830,21100,21100,21100,21100,0
|
|
20241127,181700,13682601830,21100,21100,21100,21100,0
|
|
20241127,181600,13682601830,21100,21100,21100,21100,0
|
|
20241127,181500,13682601830,21100,21100,21100,21100,0
|
|
20241127,181400,13682601830,21100,21100,21100,21100,0
|
|
20241127,181300,13682601830,21100,21100,21100,21100,0
|
|
20241127,181200,13682601830,21100,21100,21100,21100,0
|
|
20241127,181100,13682601830,21100,21100,21100,21100,0
|
|
20241127,181000,13682601830,21100,21100,21100,21100,0
|
|
20241127,180900,13682601830,21100,21100,21100,21100,0
|
|
20241127,180800,13682601830,21100,21100,21100,21100,0
|
|
20241127,180700,13682601830,21100,21100,21100,21100,0
|
|
20241127,180600,13682601830,21100,21100,21100,21100,0
|
|
20241127,180500,13682601830,21100,21100,21100,21100,0
|
|
20241127,180400,13682601830,21100,21100,21100,21100,0
|
|
20241127,180300,13682601830,21100,21100,21100,21100,0
|
|
20241127,180200,13682601830,21100,21100,21100,21100,0
|
|
20241127,180100,13682601830,21100,21100,21100,21100,0
|
|
20241127,180000,13682601830,21100,21100,21100,21100,0
|
|
20241127,175900,13682601830,21100,21100,21100,21100,0
|
|
20241127,175800,13682601830,21100,21100,21100,21100,0
|
|
20241127,175700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,175600,13682601830,21100,21100,21100,21100,0
|
|
20241127,175500,13682601830,21100,21100,21100,21100,0
|
|
20241127,175400,13682601830,21100,21100,21100,21100,0
|
|
20241127,175300,13682601830,21100,21100,21100,21100,0
|
|
20241127,175200,13682601830,21100,21100,21100,21100,0
|
|
20241127,175100,13682601830,21100,21100,21100,21100,0
|
|
20241127,175000,13682601830,21100,21100,21100,21100,0
|
|
20241127,174900,13682601830,21100,21100,21100,21100,0
|
|
20241127,174800,13682601830,21100,21100,21100,21100,0
|
|
20241127,174700,13682601830,21100,21100,21100,21100,0
|
|
20241127,174600,13682601830,21100,21100,21100,21100,0
|
|
20241127,174500,13682601830,21100,21100,21100,21100,0
|
|
20241127,174400,13682601830,21100,21100,21100,21100,0
|
|
20241127,174300,13682601830,21100,21100,21100,21100,0
|
|
20241127,174200,13682601830,21100,21100,21100,21100,0
|
|
20241127,174100,13682601830,21100,21100,21100,21100,0
|
|
20241127,174000,13682601830,21100,21100,21100,21100,0
|
|
20241127,173900,13682601830,21100,21100,21100,21100,0
|
|
20241127,173800,13682601830,21100,21100,21100,21100,0
|
|
20241127,173700,13682601830,21100,21100,21100,21100,0
|
|
20241127,173600,13682601830,21100,21100,21100,21100,0
|
|
20241127,173500,13682601830,21100,21100,21100,21100,0
|
|
20241127,173400,13682601830,21100,21100,21100,21100,0
|
|
20241127,173300,13682601830,21100,21100,21100,21100,0
|
|
20241127,173200,13682601830,21100,21100,21100,21100,0
|
|
20241127,173100,13682601830,21100,21100,21100,21100,0
|
|
20241127,173000,13682601830,21100,21100,21100,21100,0
|
|
20241127,172900,13682601830,21100,21100,21100,21100,0
|
|
20241127,172800,13682601830,21100,21100,21100,21100,0
|
|
20241127,172700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,172600,13682601830,21100,21100,21100,21100,0
|
|
20241127,172500,13682601830,21100,21100,21100,21100,0
|
|
20241127,172400,13682601830,21100,21100,21100,21100,0
|
|
20241127,172300,13682601830,21100,21100,21100,21100,0
|
|
20241127,172200,13682601830,21100,21100,21100,21100,0
|
|
20241127,172100,13682601830,21100,21100,21100,21100,0
|
|
20241127,172000,13682601830,21100,21100,21100,21100,0
|
|
20241127,171900,13682601830,21100,21100,21100,21100,0
|
|
20241127,171800,13682601830,21100,21100,21100,21100,0
|
|
20241127,171700,13682601830,21100,21100,21100,21100,0
|
|
20241127,171600,13682601830,21100,21100,21100,21100,0
|
|
20241127,171500,13682601830,21100,21100,21100,21100,0
|
|
20241127,171400,13682601830,21100,21100,21100,21100,0
|
|
20241127,171300,13682601830,21100,21100,21100,21100,0
|
|
20241127,171200,13682601830,21100,21100,21100,21100,0
|
|
20241127,171100,13682601830,21100,21100,21100,21100,0
|
|
20241127,171000,13682601830,21100,21100,21100,21100,0
|
|
20241127,170900,13682601830,21100,21100,21100,21100,0
|
|
20241127,170800,13682601830,21100,21100,21100,21100,0
|
|
20241127,170700,13682601830,21100,21100,21100,21100,0
|
|
20241127,170600,13682601830,21100,21100,21100,21100,0
|
|
20241127,170500,13682601830,21100,21100,21100,21100,0
|
|
20241127,170400,13682601830,21100,21100,21100,21100,0
|
|
20241127,170300,13682601830,21100,21100,21100,21100,0
|
|
20241127,170200,13682601830,21100,21100,21100,21100,0
|
|
20241127,170100,13682601830,21100,21100,21100,21100,0
|
|
20241127,170000,13682601830,21100,21100,21100,21100,0
|
|
20241127,165900,13682601830,21100,21100,21100,21100,0
|
|
20241127,165800,13682601830,21100,21100,21100,21100,0
|
|
20241127,165700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,165600,13682601830,21100,21100,21100,21100,0
|
|
20241127,165500,13682601830,21100,21100,21100,21100,0
|
|
20241127,165400,13682601830,21100,21100,21100,21100,0
|
|
20241127,165300,13682601830,21100,21100,21100,21100,0
|
|
20241127,165200,13682601830,21100,21100,21100,21100,0
|
|
20241127,165100,13682601830,21100,21100,21100,21100,0
|
|
20241127,165000,13682601830,21100,21100,21100,21100,0
|
|
20241127,164900,13682601830,21100,21100,21100,21100,0
|
|
20241127,164800,13682601830,21100,21100,21100,21100,0
|
|
20241127,164700,13682601830,21100,21100,21100,21100,0
|
|
20241127,164600,13682601830,21100,21100,21100,21100,0
|
|
20241127,164500,13682601830,21100,21100,21100,21100,0
|
|
20241127,164400,13682601830,21100,21100,21100,21100,0
|
|
20241127,164300,13682601830,21100,21100,21100,21100,0
|
|
20241127,164200,13682601830,21100,21100,21100,21100,0
|
|
20241127,164100,13682601830,21100,21100,21100,21100,0
|
|
20241127,164000,13682601830,21100,21100,21100,21100,0
|
|
20241127,163900,13682601830,21100,21100,21100,21100,0
|
|
20241127,163800,13682601830,21100,21100,21100,21100,0
|
|
20241127,163700,13682601830,21100,21100,21100,21100,0
|
|
20241127,163600,13682601830,21100,21100,21100,21100,0
|
|
20241127,163500,13682601830,21100,21100,21100,21100,0
|
|
20241127,163400,13682601830,21100,21100,21100,21100,0
|
|
20241127,163300,13682601830,21100,21100,21100,21100,0
|
|
20241127,163200,13682601830,21100,21100,21100,21100,0
|
|
20241127,163100,13682601830,21100,21100,21100,21100,0
|
|
20241127,163000,13682601830,21100,21100,21100,21100,0
|
|
20241127,162900,13682601830,21100,21100,21100,21100,0
|
|
20241127,162800,13682601830,21100,21100,21100,21100,0
|
|
20241127,162700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,162600,13682601830,21100,21100,21100,21100,0
|
|
20241127,162500,13682601830,21100,21100,21100,21100,0
|
|
20241127,162400,13682601830,21100,21100,21100,21100,0
|
|
20241127,162300,13682601830,21100,21100,21100,21100,0
|
|
20241127,162200,13682601830,21100,21100,21100,21100,0
|
|
20241127,162100,13682601830,21100,21100,21100,21100,0
|
|
20241127,162000,13682601830,21100,21100,21100,21100,0
|
|
20241127,161900,13682601830,21100,21100,21100,21100,0
|
|
20241127,161800,13682601830,21100,21100,21100,21100,0
|
|
20241127,161700,13682601830,21100,21100,21100,21100,0
|
|
20241127,161600,13682601830,21100,21100,21100,21100,0
|
|
20241127,161500,13682601830,21100,21100,21100,21100,0
|
|
20241127,161400,13682601830,21100,21100,21100,21100,0
|
|
20241127,161300,13682601830,21100,21100,21100,21100,0
|
|
20241127,161200,13682601830,21100,21100,21100,21100,0
|
|
20241127,161100,13682601830,21100,21100,21100,21100,0
|
|
20241127,161000,13682601830,21100,21100,21100,21100,0
|
|
20241127,160900,13682601830,21100,21100,21100,21100,0
|
|
20241127,160800,13682601830,21100,21100,21100,21100,0
|
|
20241127,160700,13682601830,21100,21100,21100,21100,0
|
|
20241127,160600,13682601830,21100,21100,21100,21100,0
|
|
20241127,160500,13682601830,21100,21100,21100,21100,0
|
|
20241127,160400,13682601830,21100,21100,21100,21100,0
|
|
20241127,160300,13682601830,21100,21100,21100,21100,0
|
|
20241127,160200,13682601830,21100,21100,21100,21100,0
|
|
20241127,160100,13682601830,21100,21100,21100,21100,0
|
|
20241127,160000,13682601830,21100,21100,21100,21100,0
|
|
20241127,155900,13682601830,21100,21100,21100,21100,0
|
|
20241127,155800,13682601830,21100,21100,21100,21100,0
|
|
20241127,155700,13682601830,21100,21100,21100,21100,4075
|
|
20241127,155600,13682601830,21100,21100,21100,21100,0
|
|
20241127,155500,13682601830,21100,21100,21100,21100,0
|
|
20241127,155400,13682601830,21100,21100,21100,21100,0
|
|
20241127,155300,13682601830,21100,21100,21100,21100,0
|
|
20241127,155200,13682601830,21100,21100,21100,21100,0
|
|
20241127,155100,13682601830,21100,21100,21100,21100,0
|
|
20241127,155000,13682601830,21100,21100,21100,21100,0
|
|
20241127,154900,13682601830,21100,21100,21100,21100,0
|
|
20241127,154800,13682601830,21100,21100,21100,21100,0
|
|
20241127,154700,13682601830,21100,21100,21100,21100,0
|
|
20241127,154600,13682601830,21100,21100,21100,21100,0
|
|
20241127,154500,13682601830,21100,21100,21100,21100,0
|
|
20241127,154400,13682601830,21100,21100,21100,21100,0
|
|
20241127,154300,13682601830,21100,21100,21100,21100,0
|
|
20241127,154200,13682601830,21100,21100,21100,21100,0
|
|
20241127,154100,13682601830,21100,21100,21100,21100,0
|
|
20241127,154000,13682601830,21100,21100,21100,21100,0
|
|
20241127,153900,13682601830,21100,21100,21100,21100,0
|
|
20241127,153800,13682601830,21100,21100,21100,21100,0
|
|
20241127,153700,13682601830,21100,21100,21100,21100,0
|
|
20241127,153600,13682601830,21100,21100,21100,21100,0
|
|
20241127,153500,13682601830,21100,21100,21100,21100,0
|
|
20241127,153400,13682601830,21100,21100,21100,21100,0
|
|
20241127,153300,13682601830,21100,21100,21100,21100,0
|
|
20241127,153200,13682601830,21100,21100,21100,21100,0
|
|
20241127,153100,13682601830,21100,21100,21100,21100,0
|
|
20241127,153000,13682601830,21100,21100,21100,21100,4075
|
|
20241127,152900,13596619330,20950,20950,20950,20950,0
|
|
20241127,152800,13596619330,20950,20950,20950,20950,0
|
|
20241127,152700,13596619330,20950,20950,20950,20950,0
|
|
20241127,152600,13596619330,20950,20950,20950,20950,0
|
|
20241127,152500,13596619330,20950,20950,20950,20950,0
|
|
20241127,152400,13596619330,20950,20950,20950,20950,0
|
|
20241127,152300,13596619330,20950,20950,20950,20950,0
|
|
20241127,152200,13596619330,20950,20950,20950,20950,0
|
|
20241127,152100,13596619330,20950,20950,20950,20950,0
|
|
20241127,152000,13596619330,20950,20950,20950,20950,0
|
|
20241127,151900,13596619330,20950,20800,21000,20800,2866
|
|
20241127,151800,13536777180,20800,20750,20800,20650,1082
|
|
20241127,151700,13514338980,20750,20700,20750,20650,528
|
|
20241127,151600,13503406480,20700,20650,20700,20650,1317
|
|
20241127,151500,13476183280,20600,20600,20650,20600,924
|
|
20241127,151400,13457138880,20650,20650,20650,20650,101
|
|
20241127,151300,13455053230,20650,20600,20650,20600,65
|
|
20241127,151200,13453713680,20600,20550,20650,20550,429
|
|
20241127,151100,13444874680,20550,20600,20600,20550,1233
|
|
20241127,151000,13419536430,20600,20600,20600,20550,313
|
|
20241127,150900,13413099330,20600,20600,20600,20600,128
|
|
20241127,150800,13410462530,20600,20500,20600,20500,164
|
|
20241127,150700,13407089880,20500,20600,20600,20500,612
|
|
20241127,150600,13394500680,20600,20550,20600,20550,54
|
|
20241127,150500,13393390030,20550,20500,20600,20500,746
|
|
20241127,150400,13378090180,20500,20450,20500,20450,828
|
|
20241127,150300,13361125130,20450,20500,20500,20450,659
|
|
20241127,150200,13347646530,20500,20500,20500,20500,67
|
|
20241127,150100,13346273030,20500,20450,20500,20450,704
|
|
20241127,150000,13331848730,20500,20500,20500,20400,247
|
|
20241127,145900,13326793630,20450,20500,20500,20450,419
|
|
20241127,145800,13318222830,20500,20500,20500,20400,1063
|
|
20241127,145700,13296466930,20450,20500,20500,20450,669
|
|
20241127,145600,13282784180,20450,20500,20500,20400,48
|
|
20241127,145500,13281801680,20450,20500,20500,20450,280
|
|
20241127,145400,13276073680,20500,20500,20500,20500,27
|
|
20241127,145300,13275520180,20450,20450,20500,20450,163
|
|
20241127,145200,13272185280,20500,20500,20550,20450,190
|
|
20241127,145100,13268296580,20500,20450,20500,20450,318
|
|
20241127,145000,13261781680,20450,20400,20450,20400,277
|
|
20241127,144900,13256129030,20450,20500,20500,20400,953
|
|
20241127,144800,13236648930,20500,20500,20500,20500,44
|
|
20241127,144700,13235746930,20500,20500,20500,20500,96
|
|
20241127,144600,13233778930,20500,20450,20500,20450,161
|
|
20241127,144500,13230481330,20500,20500,20500,20450,278
|
|
20241127,144400,13224793880,20500,20500,20500,20500,65
|
|
20241127,144300,13223461380,20400,20450,20500,20350,200
|
|
20241127,144200,13219376980,20500,20400,20500,20400,110
|
|
20241127,144100,13217128580,20400,20400,20450,20350,247
|
|
20241127,144000,13212089630,20450,20400,20450,20350,546
|
|
20241127,143900,13200965780,20450,20450,20450,20400,279
|
|
20241127,143800,13195272830,20500,20550,20550,20450,888
|
|
20241127,143700,13177068480,20600,20550,20600,20500,505
|
|
20241127,143600,13166671830,20550,20500,20600,20500,612
|
|
20241127,143500,13154103980,20550,20450,20550,20450,484
|
|
20241127,143400,13144166880,20550,20400,20550,20400,482
|
|
20241127,143300,13134295480,20500,20450,20500,20400,1232
|
|
20241127,143200,13109127480,20400,20300,20400,20200,1243
|
|
20241127,143100,13083851080,20150,20150,20250,20100,1572
|
|
20241127,143000,13052079630,20100,20100,20100,19970,2586
|
|
20241127,142900,13000346850,20100,19980,20100,19980,1382
|
|
20241127,142800,12972575690,20000,20000,20050,19980,2101
|
|
20241127,142700,12930554550,20050,20150,20150,20000,1391
|
|
20241127,142600,12902650000,20050,20000,20050,20000,1700
|
|
20241127,142500,12868579200,20000,20050,20150,20000,531
|
|
20241127,142400,12857928950,20100,20100,20150,20050,3249
|
|
20241127,142300,12792700500,20050,20100,20150,20050,242
|
|
20241127,142200,12787841900,20150,20050,20150,20050,443
|
|
20241127,142100,12778924150,20050,20100,20100,20050,1813
|
|
20241127,142000,12742566950,20100,20000,20100,20000,2457
|
|
20241127,141900,12693328650,20000,20000,20050,19990,2527
|
|
20241127,141800,12642788550,20000,20000,20100,20000,739
|
|
20241127,141700,12627991050,20050,19990,20100,19990,4501
|
|
20241127,141600,12537928080,19990,20100,20150,19930,10928
|
|
20241127,141500,12319550100,20100,20100,20150,20050,3181
|
|
20241127,141400,12255645800,20150,20150,20200,20150,460
|
|
20241127,141300,12246374550,20150,20250,20250,20150,511
|
|
20241127,141200,12236047000,20200,20200,20250,20150,2335
|
|
20241127,141100,12188957900,20200,20150,20200,20150,244
|
|
20241127,141000,12184039600,20200,20300,20300,20150,2352
|
|
20241127,140900,12136581800,20250,20300,20300,20200,1935
|
|
20241127,140800,12097395650,20300,20250,20300,20150,2699
|
|
20241127,140700,12042874200,20200,20200,20250,20150,1975
|
|
20241127,140600,12003012300,20200,20200,20250,20100,6083
|
|
20241127,140500,11880609250,20200,20200,20250,20150,1572
|
|
20241127,140400,11848887750,20200,20300,20300,20200,2358
|
|
20241127,140300,11801193450,20300,20350,20350,20250,1338
|
|
20241127,140200,11774064250,20300,20400,20400,20300,478
|
|
20241127,140100,11764326000,20400,20450,20450,20350,1401
|
|
20241127,140000,11735741500,20450,20400,20450,20400,1696
|
|
20241127,135900,11701140350,20400,20400,20450,20400,359
|
|
20241127,135800,11693804100,20400,20450,20550,20400,1348
|
|
20241127,135700,11666224100,20400,20450,20450,20350,1706
|
|
20241127,135600,11631420850,20400,20500,20500,20350,3617
|
|
20241127,135500,11557632900,20450,20350,20500,20350,2772
|
|
20241127,135400,11501069350,20350,20450,20500,20350,683
|
|
20241127,135300,11487131150,20500,20500,20550,20350,2867
|
|
20241127,135200,11428380950,20500,20450,20500,20250,3799
|
|
20241127,135100,11350849700,20500,20550,20600,20450,1183
|
|
20241127,135000,11326589400,20500,20500,20650,20450,2305
|
|
20241127,134900,11279309450,20500,20500,20500,20300,2682
|
|
20241127,134800,11224520700,20500,20200,20550,20150,5014
|
|
20241127,134700,11122414850,20200,20350,20400,20200,2471
|
|
20241127,134600,11072331050,20350,20400,20450,20300,1908
|
|
20241127,134500,11033416950,20450,20500,20500,20400,904
|
|
20241127,134400,11014954950,20450,20350,20550,20350,1293
|
|
20241127,134300,10988488000,20400,20400,20400,20300,1970
|
|
20241127,134200,10948384000,20350,20450,20450,20350,1549
|
|
20241127,134100,10916731200,20450,20450,20550,20450,2066
|
|
20241127,134000,10874468650,20600,20400,20600,20400,1547
|
|
20241127,133900,10842841050,20400,20450,20650,20350,2015
|
|
20241127,133800,10801627500,20450,20450,20500,20350,3332
|
|
20241127,133700,10733773550,20400,20500,20550,20350,2715
|
|
20241127,133600,10678249600,20500,20700,20700,20500,3632
|
|
20241127,133500,10603619450,20750,20800,20800,20600,2612
|
|
20241127,133400,10549530850,20850,20950,20950,20750,1881
|
|
20241127,133300,10510398400,20850,20900,20950,20850,1654
|
|
20241127,133200,10475837750,20900,20800,20950,20700,1493
|
|
20241127,133100,10444653600,20800,20850,20950,20700,6279
|
|
20241127,133000,10314180950,20850,21000,21000,20850,2762
|
|
20241127,132900,10256363450,20950,20950,21300,20950,3142
|
|
20241127,132800,10190275450,20950,21050,21100,20950,7227
|
|
20241127,132700,10038668650,21050,21150,21150,21000,2864
|
|
20241127,132600,9978310200,21150,21150,21300,21050,3830
|
|
20241127,132500,9897380050,21200,21200,21350,21150,1225
|
|
20241127,132400,9871402800,21150,21450,21450,21150,3757
|
|
20241127,132300,9791328700,21500,21500,21500,21400,2259
|
|
20241127,132200,9742862300,21500,21500,21500,21350,1503
|
|
20241127,132100,9710567000,21500,21350,21500,21350,922
|
|
20241127,132000,9690830000,21350,21350,21400,21300,3262
|
|
20241127,131900,9621196900,21350,21400,21400,21300,923
|
|
20241127,131800,9601488550,21400,21400,21400,21350,773
|
|
20241127,131700,9584947300,21400,21450,21450,21400,199
|
|
20241127,131600,9580684750,21450,21400,21500,21350,2357
|
|
20241127,131500,9530338950,21400,21500,21500,21400,3018
|
|
20241127,131400,9465452050,21500,21500,21550,21500,2693
|
|
20241127,131300,9407473500,21550,21600,21650,21500,669
|
|
20241127,131200,9393062950,21600,21700,21700,21550,2125
|
|
20241127,131100,9347118800,21750,21300,21750,21300,7580
|
|
20241127,131000,9183986800,21250,21250,21300,21250,600
|
|
20241127,130900,9171207400,21300,21300,21300,21300,1124
|
|
20241127,130800,9147266200,21300,21250,21400,21250,323
|
|
20241127,130700,9140386300,21300,21250,21350,21250,194
|
|
20241127,130600,9136245800,21250,21300,21300,21250,252
|
|
20241127,130500,9130878300,21350,21400,21450,21300,455
|
|
20241127,130400,9121147150,21350,21250,21350,21200,594
|
|
20241127,130300,9108487250,21250,21350,21350,21200,384
|
|
20241127,130200,9100306750,21350,21300,21350,21300,106
|
|
20241127,130100,9098043750,21300,21250,21300,21200,608
|
|
20241127,130000,9085094050,21250,21250,21250,21250,10
|
|
20241127,125900,9084881550,21300,21300,21300,21250,243
|
|
20241127,125800,9079713150,21200,21300,21300,21200,30
|
|
20241127,125700,9079075450,21350,21350,21400,21350,600
|
|
20241127,125600,9066256500,21350,21200,21350,21200,1070
|
|
20241127,125500,9043477450,21150,21150,21150,21100,475
|
|
20241127,125400,9033431550,21100,21100,21100,21100,0
|
|
20241127,125300,9033431550,21100,21100,21100,21100,61
|
|
20241127,125200,9032144450,21100,21150,21150,21100,157
|
|
20241127,125100,9028825150,21150,21150,21150,21150,251
|
|
20241127,125000,9023516500,21150,21100,21150,21100,351
|
|
20241127,124900,9016095400,21150,21200,21200,21100,96
|
|
20241127,124800,9014063200,21100,21150,21150,21100,371
|
|
20241127,124700,9006235000,21150,21200,21200,21150,6
|
|
20241127,124600,9006108050,21100,21150,21200,21100,100
|
|
20241127,124500,9003993450,21150,21150,21150,21150,7
|
|
20241127,124400,9003845400,21100,21200,21200,21100,268
|
|
20241127,124300,8998165450,21050,21050,21200,21050,396
|
|
20241127,124200,8989824150,21200,21050,21200,21050,22
|
|
20241127,124100,8989360900,21200,21050,21200,21050,1220
|
|
20241127,124000,8963594850,21050,21100,21100,21050,241
|
|
20241127,123900,8958511000,21050,21100,21100,21050,57
|
|
20241127,123800,8957308350,21150,21050,21150,21050,439
|
|
20241127,123700,8948067100,21050,21050,21200,21050,222
|
|
20241127,123600,8943393100,21100,21100,21100,21050,288
|
|
20241127,123500,8937325900,21100,21200,21200,21050,179
|
|
20241127,123400,8933537600,21200,21050,21200,21050,25
|
|
20241127,123300,8933008950,21050,21050,21050,21050,552
|
|
20241127,123200,8921389350,21050,21250,21300,21050,5614
|
|
20241127,123100,8802778000,21200,21200,21200,21200,6
|
|
20241127,123000,8802650800,21250,21200,21250,21200,71
|
|
20241127,122900,8801143950,21250,21250,21300,21250,1118
|
|
20241127,122800,8777386400,21250,21200,21300,21200,262
|
|
20241127,122700,8771822650,21250,21250,21300,21250,221
|
|
20241127,122600,8767126350,21300,21300,21300,21300,102
|
|
20241127,122500,8764953750,21300,21250,21300,21250,586
|
|
20241127,122400,8752497950,21300,21300,21300,21300,302
|
|
20241127,122300,8746065350,21300,21300,21300,21300,1
|
|
20241127,122200,8746044050,21250,21300,21300,21250,29
|
|
20241127,122100,8745426400,21300,21300,21300,21300,199
|
|
20241127,122000,8741187700,21300,21300,21300,21300,0
|
|
20241127,121900,8741187700,21300,21250,21300,21200,529
|
|
20241127,121800,8729947450,21250,21300,21300,21250,345
|
|
20241127,121700,8722603800,21300,21350,21400,21300,377
|
|
20241127,121600,8714554800,21350,21400,21400,21350,981
|
|
20241127,121500,8693566150,21400,21450,21450,21400,304
|
|
20241127,121400,8687045550,21450,21500,21500,21450,603
|
|
20241127,121300,8674106950,21500,21550,21550,21450,212
|
|
20241127,121200,8669540450,21550,21500,21550,21450,771
|
|
20241127,121100,8652957350,21450,21550,21550,21450,2
|
|
20241127,121000,8652914350,21450,21500,21550,21450,191
|
|
20241127,120900,8648805900,21500,21500,21500,21500,608
|
|
20241127,120800,8635733900,21500,21500,21500,21450,157
|
|
20241127,120700,8632358500,21500,21450,21500,21400,386
|
|
20241127,120600,8624071750,21450,21450,21450,21400,5
|
|
20241127,120500,8623964600,21400,21450,21500,21400,126
|
|
20241127,120400,8621263050,21450,21400,21450,21400,575
|
|
20241127,120300,8608929750,21450,21450,21450,21450,11
|
|
20241127,120200,8608693800,21400,21450,21450,21400,101
|
|
20241127,120100,8606532350,21400,21400,21450,21400,76
|
|
20241127,120000,8604905900,21400,21400,21400,21400,67
|
|
20241127,115900,8603472100,21400,21400,21400,21350,23
|
|
20241127,115800,8602980400,21400,21400,21400,21350,23
|
|
20241127,115700,8602488700,21400,21400,21400,21400,105
|
|
20241127,115600,8600241700,21400,21450,21450,21400,642
|
|
20241127,115500,8586472700,21400,21350,21450,21350,17
|
|
20241127,115400,8586109350,21450,21500,21500,21350,387
|
|
20241127,115300,8577831750,21500,21400,21500,21400,1084
|
|
20241127,115200,8554598750,21400,21350,21400,21350,770
|
|
20241127,115100,8538134000,21400,21350,21400,21300,414
|
|
20241127,115000,8529298500,21300,21350,21350,21300,96
|
|
20241127,114900,8527249550,21350,21300,21350,21300,17
|
|
20241127,114800,8526887050,21350,21350,21350,21300,50
|
|
20241127,114700,8525821150,21350,21350,21350,21350,1
|
|
20241127,114600,8525799800,21350,21300,21350,21250,12
|
|
20241127,114500,8525544250,21300,21250,21300,21250,169
|
|
20241127,114400,8521946600,21300,21300,21300,21300,54
|
|
20241127,114300,8520796400,21300,21250,21300,21250,12
|
|
20241127,114200,8520541300,21300,21300,21300,21300,23
|
|
20241127,114100,8520051400,21300,21250,21300,21200,80
|
|
20241127,114000,8518353800,21250,21300,21300,21200,154
|
|
20241127,113900,8515081300,21300,21350,21350,21250,515
|
|
20241127,113800,8504135350,21350,21250,21350,21250,104
|
|
20241127,113700,8501920050,21350,21150,21350,21150,89
|
|
20241127,113600,8500025400,21350,21100,21350,21100,103
|
|
20241127,113500,8497832000,21100,21150,21200,21100,38
|
|
20241127,113400,8497028400,21150,21200,21200,21150,647
|
|
20241127,113300,8483342550,21200,21200,21200,21200,248
|
|
20241127,113200,8478084950,21200,21150,21200,21150,50
|
|
20241127,113100,8477025000,21100,21100,21100,21100,11
|
|
20241127,113000,8476792900,21150,21100,21150,21100,87
|
|
20241127,112900,8474956650,21100,21100,21100,21100,84
|
|
20241127,112800,8473184250,21100,21200,21200,21050,873
|
|
20241127,112700,8454761700,21250,21100,21250,21100,277
|
|
20241127,112600,8448916250,21100,21100,21150,21100,115
|
|
20241127,112500,8446484750,21300,21100,21300,21100,197
|
|
20241127,112400,8442306350,21100,21300,21350,21100,992
|
|
20241127,112300,8421307850,21250,21300,21350,21250,924
|
|
20241127,112200,8401631400,21300,21300,21350,21250,715
|
|
20241127,112100,8386402300,21300,21300,21300,21200,174
|
|
20241127,112000,8382699750,21300,21250,21300,21250,118
|
|
20241127,111900,8380190600,21250,21150,21250,21100,378
|
|
20241127,111800,8372189200,21150,21150,21150,21100,179
|
|
20241127,111700,8368404150,21050,21150,21150,21000,1277
|
|
20241127,111600,8341521800,21100,21150,21200,21100,340
|
|
20241127,111500,8334333450,21200,21150,21300,21050,462
|
|
20241127,111400,8324578650,21250,21000,21300,21000,215
|
|
20241127,111300,8320017900,21000,21100,21150,21000,1150
|
|
20241127,111200,8295776800,21100,21150,21200,21050,405
|
|
20241127,111100,8287232800,21150,21100,21150,21000,786
|
|
20241127,111000,8270684300,20950,21000,21100,20950,606
|
|
20241127,110900,8257942300,20950,21100,21150,20950,3293
|
|
20241127,110800,8188733550,21100,21200,21250,21100,1008
|
|
20241127,110700,8167431300,21200,21200,21200,21200,138
|
|
20241127,110600,8164505700,21200,21200,21250,21200,188
|
|
20241127,110500,8160519800,21250,21250,21300,21200,765
|
|
20241127,110400,8144283950,21250,21300,21350,21200,319
|
|
20241127,110300,8137493900,21300,21300,21300,21300,108
|
|
20241127,110200,8135193500,21300,21250,21300,21200,1243
|
|
20241127,110100,8108774450,21200,21200,21200,21150,153
|
|
20241127,110000,8105534150,21200,21200,21200,21150,637
|
|
20241127,105900,8092054800,21250,21200,21250,21150,363
|
|
20241127,105800,8084364400,21250,21250,21300,21150,506
|
|
20241127,105700,8073622750,21250,21250,21250,21200,546
|
|
20241127,105600,8062029500,21250,21250,21250,21200,745
|
|
20241127,105500,8046207850,21250,21250,21300,21150,651
|
|
20241127,105400,8032410750,21300,21250,21300,21200,741
|
|
20241127,105300,8016674650,21200,21150,21200,21050,2061
|
|
20241127,105200,7973115700,21200,21150,21250,21100,1128
|
|
20241127,105100,7949248200,21200,21100,21300,21000,1550
|
|
20241127,105000,7916538800,21150,21500,21500,21100,2854
|
|
20241127,104900,7855792750,21500,21500,21550,21350,1026
|
|
20241127,104800,7833850550,21550,21400,21550,21400,302
|
|
20241127,104700,7827357650,21500,21550,21550,21400,157
|
|
20241127,104600,7823985750,21450,21600,21600,21400,575
|
|
20241127,104500,7811664700,21400,21550,21600,21400,3619
|
|
20241127,104400,7733946750,21550,21700,21750,21550,737
|
|
20241127,104300,7718039050,21650,21750,21800,21650,511
|
|
20241127,104200,7706943950,21800,21800,21800,21750,44
|
|
20241127,104100,7705986250,21800,21700,21800,21650,1247
|
|
20241127,104000,7678914000,21700,21650,21700,21650,216
|
|
20241127,103900,7674231550,21600,21600,21600,21600,124
|
|
20241127,103800,7671553150,21600,21550,21650,21500,567
|
|
20241127,103700,7659346400,21650,21450,21650,21400,1164
|
|
20241127,103600,7634355300,21500,21600,21700,21500,2298
|
|
20241127,103500,7584879750,21550,21650,21700,21550,2016
|
|
20241127,103400,7541398100,21650,21700,21700,21650,586
|
|
20241127,103300,7528707600,21700,21800,21850,21700,523
|
|
20241127,103200,7517342900,21750,21700,21850,21700,362
|
|
20241127,103100,7509473200,21700,21800,21850,21700,434
|
|
20241127,103000,7500031100,21800,21800,21800,21750,134
|
|
20241127,102900,7497112400,21800,21800,21800,21700,423
|
|
20241127,102800,7487906050,21750,21650,21800,21600,488
|
|
20241127,102700,7477326900,21650,21750,21750,21600,96
|
|
20241127,102600,7475248000,21750,21700,21800,21600,2892
|
|
20241127,102500,7412566750,21800,21800,21800,21750,326
|
|
20241127,102400,7405470700,21800,21700,21800,21700,737
|
|
20241127,102300,7389460700,21750,21700,21750,21650,162
|
|
20241127,102200,7385945850,21600,21700,21700,21600,217
|
|
20241127,102100,7381245150,21550,21600,21700,21550,382
|
|
20241127,102000,7372981700,21600,21700,21750,21600,1489
|
|
20241127,101900,7340675800,21700,21600,21700,21600,723
|
|
20241127,101800,7325015250,21650,21600,21650,21550,119
|
|
20241127,101700,7322441950,21600,21550,21600,21500,486
|
|
20241127,101600,7311968150,21550,21650,21650,21500,492
|
|
20241127,101500,7301353350,21650,21850,21850,21450,5934
|
|
20241127,101400,7173447400,21750,21750,21800,21700,613
|
|
20241127,101300,7160110950,21750,21850,21850,21700,217
|
|
20241127,101200,7155389200,21700,21800,21900,21700,1070
|
|
20241127,101100,7132113200,21800,21700,21800,21650,735
|
|
20241127,101000,7116134150,21700,21700,21750,21650,1009
|
|
20241127,100900,7094231550,21800,21800,21800,21700,1366
|
|
20241127,100800,7064508450,21850,21850,21900,21800,1521
|
|
20241127,100700,7031342600,21850,21900,21950,21800,808
|
|
20241127,100600,7013683250,21850,21950,22050,21850,1004
|
|
20241127,100500,6991631350,21950,21800,21950,21800,96
|
|
20241127,100400,6989531200,21800,21900,21900,21650,1415
|
|
20241127,100300,6958748700,21800,21950,22000,21800,503
|
|
20241127,100200,6947738250,22000,21950,22000,21900,1996
|
|
20241127,100100,6903977150,21900,22000,22100,21500,4482
|
|
20241127,100000,6806425200,22050,22250,22300,22050,2318
|
|
20241127,095900,6754992450,22250,22400,22450,22250,3754
|
|
20241127,095800,6671292250,22400,22500,22550,22300,2563
|
|
20241127,095700,6613801500,22550,22500,22600,22400,5601
|
|
20241127,095600,6487565300,22500,22400,22500,22400,3374
|
|
20241127,095500,6411747450,22400,22250,22400,22250,1393
|
|
20241127,095400,6380613300,22400,22500,22500,22200,4498
|
|
20241127,095300,6280022900,22500,22500,22500,22400,5902
|
|
20241127,095200,6147274950,22500,22350,22500,22300,7623
|
|
20241127,095100,5976264050,22350,22350,22400,22300,3385
|
|
20241127,095000,5900560450,22350,22200,22350,22200,5937
|
|
20241127,094900,5768162050,22200,22200,22250,22150,3310
|
|
20241127,094800,5694684100,22200,22250,22300,22200,3788
|
|
20241127,094700,5610373900,22250,22150,22300,22050,4583
|
|
20241127,094600,5508675350,22200,22100,22200,22050,4332
|
|
20241127,094500,5412784500,22100,22000,22150,21950,1617
|
|
20241127,094400,5377146150,21950,22000,22100,21950,1691
|
|
20241127,094300,5339960450,21900,22150,22200,21900,3205
|
|
20241127,094200,5269076150,22150,21850,22150,21850,8347
|
|
20241127,094100,5085026050,21900,21650,21900,21650,2804
|
|
20241127,094000,5024008850,21750,21700,21750,21500,4045
|
|
20241127,093900,4936635250,21700,21800,21900,21550,3932
|
|
20241127,093800,4851426350,21800,21700,21800,21550,2484
|
|
20241127,093700,4797649550,21800,21850,21900,21750,3094
|
|
20241127,093600,4730135400,21850,21700,21900,21650,2916
|
|
20241127,093500,4666601500,21700,21800,21800,21500,9923
|
|
20241127,093400,4451873700,21800,22000,22000,21800,2137
|
|
20241127,093300,4405126450,22000,21900,22050,21900,2274
|
|
20241127,093200,4355181100,21900,21850,21900,21800,1899
|
|
20241127,093100,4313660200,21850,21850,21900,21700,4876
|
|
20241127,093000,4207309650,21900,22000,22150,21850,5636
|
|
20241127,092900,4083669150,21950,22150,22250,21950,3768
|
|
20241127,092800,4000490200,22250,22100,22300,22100,8299
|
|
20241127,092700,3816221400,22100,22100,22150,21950,6854
|
|
20241127,092600,3665150350,22000,22100,22200,22000,6660
|
|
20241127,092500,3517842700,22150,22250,22300,22050,5449
|
|
20241127,092400,3396900150,22300,22150,22300,22100,8509
|
|
20241127,092300,3208125650,22150,21950,22200,21900,5447
|
|
20241127,092200,3087800050,21900,22100,22150,21900,10402
|
|
20241127,092100,2858514050,22100,21650,22200,21650,15989
|
|
20241127,092000,2507541950,21800,21700,21800,21650,3614
|
|
20241127,091900,2428966850,21250,21650,21800,20850,9230
|
|
20241127,091800,2231729950,21700,21800,21850,21650,8917
|
|
20241127,091700,2037580300,21800,21650,21800,21600,4980
|
|
20241127,091600,1929424200,21650,21400,21650,21350,7444
|
|
20241127,091500,1769372150,21400,21050,21450,21050,1756
|
|
20241127,091400,1731983950,21050,21100,21300,21000,3054
|
|
20241127,091300,1667408800,21200,21200,21200,21050,9437
|
|
20241127,091200,1467556350,21250,21300,21350,21250,2598
|
|
20241127,091100,1412248000,21300,21300,21300,21200,2072
|
|
20241127,091000,1368174000,21150,21300,21350,21150,5272
|
|
20241127,090900,1256094650,21250,21800,21800,21250,9978
|
|
20241127,090800,1042182050,21650,21500,21850,21450,8306
|
|
20241127,090700,862083900,21500,21450,21550,21400,5220
|
|
20241127,090600,749984850,21450,21300,21700,21300,8283
|
|
20241127,090500,571795100,21300,20900,21400,20900,5443
|
|
20241127,090400,456562250,20900,21000,21050,20900,3441
|
|
20241127,090300,384397600,21000,21100,21200,21000,6430
|
|
20241127,090200,248621350,21100,20900,21150,20900,4864
|
|
20241127,090100,146085150,20900,20500,20900,20500,2959
|
|
20241127,090000,84566700,20600,20700,21000,20600,4074
|