715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,205200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,205100,4701288750,20900,20900,20900,20900,0
|
|
20241128,205000,4701288750,20900,20900,20900,20900,0
|
|
20241128,204900,4701288750,20900,20900,20900,20900,0
|
|
20241128,204800,4701288750,20900,20900,20900,20900,0
|
|
20241128,204700,4701288750,20900,20900,20900,20900,0
|
|
20241128,204600,4701288750,20900,20900,20900,20900,0
|
|
20241128,204500,4701288750,20900,20900,20900,20900,0
|
|
20241128,204400,4701288750,20900,20900,20900,20900,0
|
|
20241128,204300,4701288750,20900,20900,20900,20900,0
|
|
20241128,204200,4701288750,20900,20900,20900,20900,0
|
|
20241128,204100,4701288750,20900,20900,20900,20900,0
|
|
20241128,204000,4701288750,20900,20900,20900,20900,0
|
|
20241128,203900,4701288750,20900,20900,20900,20900,0
|
|
20241128,203800,4701288750,20900,20900,20900,20900,0
|
|
20241128,203700,4701288750,20900,20900,20900,20900,0
|
|
20241128,203600,4701288750,20900,20900,20900,20900,0
|
|
20241128,203500,4701288750,20900,20900,20900,20900,0
|
|
20241128,203400,4701288750,20900,20900,20900,20900,0
|
|
20241128,203300,4701288750,20900,20900,20900,20900,0
|
|
20241128,203200,4701288750,20900,20900,20900,20900,0
|
|
20241128,203100,4701288750,20900,20900,20900,20900,0
|
|
20241128,203000,4701288750,20900,20900,20900,20900,0
|
|
20241128,202900,4701288750,20900,20900,20900,20900,0
|
|
20241128,202800,4701288750,20900,20900,20900,20900,0
|
|
20241128,202700,4701288750,20900,20900,20900,20900,0
|
|
20241128,202600,4701288750,20900,20900,20900,20900,0
|
|
20241128,202500,4701288750,20900,20900,20900,20900,0
|
|
20241128,202400,4701288750,20900,20900,20900,20900,0
|
|
20241128,202300,4701288750,20900,20900,20900,20900,0
|
|
20241128,202200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,202100,4701288750,20900,20900,20900,20900,0
|
|
20241128,202000,4701288750,20900,20900,20900,20900,0
|
|
20241128,201900,4701288750,20900,20900,20900,20900,0
|
|
20241128,201800,4701288750,20900,20900,20900,20900,0
|
|
20241128,201700,4701288750,20900,20900,20900,20900,0
|
|
20241128,201600,4701288750,20900,20900,20900,20900,0
|
|
20241128,201500,4701288750,20900,20900,20900,20900,0
|
|
20241128,201400,4701288750,20900,20900,20900,20900,0
|
|
20241128,201300,4701288750,20900,20900,20900,20900,0
|
|
20241128,201200,4701288750,20900,20900,20900,20900,0
|
|
20241128,201100,4701288750,20900,20900,20900,20900,0
|
|
20241128,201000,4701288750,20900,20900,20900,20900,0
|
|
20241128,200900,4701288750,20900,20900,20900,20900,0
|
|
20241128,200800,4701288750,20900,20900,20900,20900,0
|
|
20241128,200700,4701288750,20900,20900,20900,20900,0
|
|
20241128,200600,4701288750,20900,20900,20900,20900,0
|
|
20241128,200500,4701288750,20900,20900,20900,20900,0
|
|
20241128,200400,4701288750,20900,20900,20900,20900,0
|
|
20241128,200300,4701288750,20900,20900,20900,20900,0
|
|
20241128,200200,4701288750,20900,20900,20900,20900,0
|
|
20241128,200100,4701288750,20900,20900,20900,20900,0
|
|
20241128,200000,4701288750,20900,20900,20900,20900,0
|
|
20241128,195900,4701288750,20900,20900,20900,20900,0
|
|
20241128,195800,4701288750,20900,20900,20900,20900,0
|
|
20241128,195700,4701288750,20900,20900,20900,20900,0
|
|
20241128,195600,4701288750,20900,20900,20900,20900,0
|
|
20241128,195500,4701288750,20900,20900,20900,20900,0
|
|
20241128,195400,4701288750,20900,20900,20900,20900,0
|
|
20241128,195300,4701288750,20900,20900,20900,20900,0
|
|
20241128,195200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,195100,4701288750,20900,20900,20900,20900,0
|
|
20241128,195000,4701288750,20900,20900,20900,20900,0
|
|
20241128,194900,4701288750,20900,20900,20900,20900,0
|
|
20241128,194800,4701288750,20900,20900,20900,20900,0
|
|
20241128,194700,4701288750,20900,20900,20900,20900,0
|
|
20241128,194600,4701288750,20900,20900,20900,20900,0
|
|
20241128,194500,4701288750,20900,20900,20900,20900,0
|
|
20241128,194400,4701288750,20900,20900,20900,20900,0
|
|
20241128,194300,4701288750,20900,20900,20900,20900,0
|
|
20241128,194200,4701288750,20900,20900,20900,20900,0
|
|
20241128,194100,4701288750,20900,20900,20900,20900,0
|
|
20241128,194000,4701288750,20900,20900,20900,20900,0
|
|
20241128,193900,4701288750,20900,20900,20900,20900,0
|
|
20241128,193800,4701288750,20900,20900,20900,20900,0
|
|
20241128,193700,4701288750,20900,20900,20900,20900,0
|
|
20241128,193600,4701288750,20900,20900,20900,20900,0
|
|
20241128,193500,4701288750,20900,20900,20900,20900,0
|
|
20241128,193400,4701288750,20900,20900,20900,20900,0
|
|
20241128,193300,4701288750,20900,20900,20900,20900,0
|
|
20241128,193200,4701288750,20900,20900,20900,20900,0
|
|
20241128,193100,4701288750,20900,20900,20900,20900,0
|
|
20241128,193000,4701288750,20900,20900,20900,20900,0
|
|
20241128,192900,4701288750,20900,20900,20900,20900,0
|
|
20241128,192800,4701288750,20900,20900,20900,20900,0
|
|
20241128,192700,4701288750,20900,20900,20900,20900,0
|
|
20241128,192600,4701288750,20900,20900,20900,20900,0
|
|
20241128,192500,4701288750,20900,20900,20900,20900,0
|
|
20241128,192400,4701288750,20900,20900,20900,20900,0
|
|
20241128,192300,4701288750,20900,20900,20900,20900,0
|
|
20241128,192200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,192100,4701288750,20900,20900,20900,20900,0
|
|
20241128,192000,4701288750,20900,20900,20900,20900,0
|
|
20241128,191900,4701288750,20900,20900,20900,20900,0
|
|
20241128,191800,4701288750,20900,20900,20900,20900,0
|
|
20241128,191700,4701288750,20900,20900,20900,20900,0
|
|
20241128,191600,4701288750,20900,20900,20900,20900,0
|
|
20241128,191500,4701288750,20900,20900,20900,20900,0
|
|
20241128,191400,4701288750,20900,20900,20900,20900,0
|
|
20241128,191300,4701288750,20900,20900,20900,20900,0
|
|
20241128,191200,4701288750,20900,20900,20900,20900,0
|
|
20241128,191100,4701288750,20900,20900,20900,20900,0
|
|
20241128,191000,4701288750,20900,20900,20900,20900,0
|
|
20241128,190900,4701288750,20900,20900,20900,20900,0
|
|
20241128,190800,4701288750,20900,20900,20900,20900,0
|
|
20241128,190700,4701288750,20900,20900,20900,20900,0
|
|
20241128,190600,4701288750,20900,20900,20900,20900,0
|
|
20241128,190500,4701288750,20900,20900,20900,20900,0
|
|
20241128,190400,4701288750,20900,20900,20900,20900,0
|
|
20241128,190300,4701288750,20900,20900,20900,20900,0
|
|
20241128,190200,4701288750,20900,20900,20900,20900,0
|
|
20241128,190100,4701288750,20900,20900,20900,20900,0
|
|
20241128,190000,4701288750,20900,20900,20900,20900,0
|
|
20241128,185900,4701288750,20900,20900,20900,20900,0
|
|
20241128,185800,4701288750,20900,20900,20900,20900,0
|
|
20241128,185700,4701288750,20900,20900,20900,20900,0
|
|
20241128,185600,4701288750,20900,20900,20900,20900,0
|
|
20241128,185500,4701288750,20900,20900,20900,20900,0
|
|
20241128,185400,4701288750,20900,20900,20900,20900,0
|
|
20241128,185300,4701288750,20900,20900,20900,20900,0
|
|
20241128,185200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,185100,4701288750,20900,20900,20900,20900,0
|
|
20241128,185000,4701288750,20900,20900,20900,20900,0
|
|
20241128,184900,4701288750,20900,20900,20900,20900,0
|
|
20241128,184800,4701288750,20900,20900,20900,20900,0
|
|
20241128,184700,4701288750,20900,20900,20900,20900,0
|
|
20241128,184600,4701288750,20900,20900,20900,20900,0
|
|
20241128,184500,4701288750,20900,20900,20900,20900,0
|
|
20241128,184400,4701288750,20900,20900,20900,20900,0
|
|
20241128,184300,4701288750,20900,20900,20900,20900,0
|
|
20241128,184200,4701288750,20900,20900,20900,20900,0
|
|
20241128,184100,4701288750,20900,20900,20900,20900,0
|
|
20241128,184000,4701288750,20900,20900,20900,20900,0
|
|
20241128,183900,4701288750,20900,20900,20900,20900,0
|
|
20241128,183800,4701288750,20900,20900,20900,20900,0
|
|
20241128,183700,4701288750,20900,20900,20900,20900,0
|
|
20241128,183600,4701288750,20900,20900,20900,20900,0
|
|
20241128,183500,4701288750,20900,20900,20900,20900,0
|
|
20241128,183400,4701288750,20900,20900,20900,20900,0
|
|
20241128,183300,4701288750,20900,20900,20900,20900,0
|
|
20241128,183200,4701288750,20900,20900,20900,20900,0
|
|
20241128,183100,4701288750,20900,20900,20900,20900,0
|
|
20241128,183000,4701288750,20900,20900,20900,20900,0
|
|
20241128,182900,4701288750,20900,20900,20900,20900,0
|
|
20241128,182800,4701288750,20900,20900,20900,20900,0
|
|
20241128,182700,4701288750,20900,20900,20900,20900,0
|
|
20241128,182600,4701288750,20900,20900,20900,20900,0
|
|
20241128,182500,4701288750,20900,20900,20900,20900,0
|
|
20241128,182400,4701288750,20900,20900,20900,20900,0
|
|
20241128,182300,4701288750,20900,20900,20900,20900,0
|
|
20241128,182200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,182100,4701288750,20900,20900,20900,20900,0
|
|
20241128,182000,4701288750,20900,20900,20900,20900,0
|
|
20241128,181900,4701288750,20900,20900,20900,20900,0
|
|
20241128,181800,4701288750,20900,20900,20900,20900,0
|
|
20241128,181700,4701288750,20900,20900,20900,20900,0
|
|
20241128,181600,4701288750,20900,20900,20900,20900,0
|
|
20241128,181500,4701288750,20900,20900,20900,20900,0
|
|
20241128,181400,4701288750,20900,20900,20900,20900,0
|
|
20241128,181300,4701288750,20900,20900,20900,20900,0
|
|
20241128,181200,4701288750,20900,20900,20900,20900,0
|
|
20241128,181100,4701288750,20900,20900,20900,20900,0
|
|
20241128,181000,4701288750,20900,20900,20900,20900,0
|
|
20241128,180900,4701288750,20900,20900,20900,20900,0
|
|
20241128,180800,4701288750,20900,20900,20900,20900,0
|
|
20241128,180700,4701288750,20900,20900,20900,20900,0
|
|
20241128,180600,4701288750,20900,20900,20900,20900,0
|
|
20241128,180500,4701288750,20900,20900,20900,20900,0
|
|
20241128,180400,4701288750,20900,20900,20900,20900,0
|
|
20241128,180300,4701288750,20900,20900,20900,20900,0
|
|
20241128,180200,4701288750,20900,20900,20900,20900,0
|
|
20241128,180100,4701288750,20900,20900,20900,20900,0
|
|
20241128,180000,4701288750,20900,20900,20900,20900,0
|
|
20241128,175900,4701288750,20900,20900,20900,20900,0
|
|
20241128,175800,4701288750,20900,20900,20900,20900,0
|
|
20241128,175700,4701288750,20900,20900,20900,20900,0
|
|
20241128,175600,4701288750,20900,20900,20900,20900,0
|
|
20241128,175500,4701288750,20900,20900,20900,20900,0
|
|
20241128,175400,4701288750,20900,20900,20900,20900,0
|
|
20241128,175300,4701288750,20900,20900,20900,20900,0
|
|
20241128,175200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,175100,4701288750,20900,20900,20900,20900,0
|
|
20241128,175000,4701288750,20900,20900,20900,20900,0
|
|
20241128,174900,4701288750,20900,20900,20900,20900,0
|
|
20241128,174800,4701288750,20900,20900,20900,20900,0
|
|
20241128,174700,4701288750,20900,20900,20900,20900,0
|
|
20241128,174600,4701288750,20900,20900,20900,20900,0
|
|
20241128,174500,4701288750,20900,20900,20900,20900,0
|
|
20241128,174400,4701288750,20900,20900,20900,20900,0
|
|
20241128,174300,4701288750,20900,20900,20900,20900,0
|
|
20241128,174200,4701288750,20900,20900,20900,20900,0
|
|
20241128,174100,4701288750,20900,20900,20900,20900,0
|
|
20241128,174000,4701288750,20900,20900,20900,20900,0
|
|
20241128,173900,4701288750,20900,20900,20900,20900,0
|
|
20241128,173800,4701288750,20900,20900,20900,20900,0
|
|
20241128,173700,4701288750,20900,20900,20900,20900,0
|
|
20241128,173600,4701288750,20900,20900,20900,20900,0
|
|
20241128,173500,4701288750,20900,20900,20900,20900,0
|
|
20241128,173400,4701288750,20900,20900,20900,20900,0
|
|
20241128,173300,4701288750,20900,20900,20900,20900,0
|
|
20241128,173200,4701288750,20900,20900,20900,20900,0
|
|
20241128,173100,4701288750,20900,20900,20900,20900,0
|
|
20241128,173000,4701288750,20900,20900,20900,20900,0
|
|
20241128,172900,4701288750,20900,20900,20900,20900,0
|
|
20241128,172800,4701288750,20900,20900,20900,20900,0
|
|
20241128,172700,4701288750,20900,20900,20900,20900,0
|
|
20241128,172600,4701288750,20900,20900,20900,20900,0
|
|
20241128,172500,4701288750,20900,20900,20900,20900,0
|
|
20241128,172400,4701288750,20900,20900,20900,20900,0
|
|
20241128,172300,4701288750,20900,20900,20900,20900,0
|
|
20241128,172200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,172100,4701288750,20900,20900,20900,20900,0
|
|
20241128,172000,4701288750,20900,20900,20900,20900,0
|
|
20241128,171900,4701288750,20900,20900,20900,20900,0
|
|
20241128,171800,4701288750,20900,20900,20900,20900,0
|
|
20241128,171700,4701288750,20900,20900,20900,20900,0
|
|
20241128,171600,4701288750,20900,20900,20900,20900,0
|
|
20241128,171500,4701288750,20900,20900,20900,20900,0
|
|
20241128,171400,4701288750,20900,20900,20900,20900,0
|
|
20241128,171300,4701288750,20900,20900,20900,20900,0
|
|
20241128,171200,4701288750,20900,20900,20900,20900,0
|
|
20241128,171100,4701288750,20900,20900,20900,20900,0
|
|
20241128,171000,4701288750,20900,20900,20900,20900,0
|
|
20241128,170900,4701288750,20900,20900,20900,20900,0
|
|
20241128,170800,4701288750,20900,20900,20900,20900,0
|
|
20241128,170700,4701288750,20900,20900,20900,20900,0
|
|
20241128,170600,4701288750,20900,20900,20900,20900,0
|
|
20241128,170500,4701288750,20900,20900,20900,20900,0
|
|
20241128,170400,4701288750,20900,20900,20900,20900,0
|
|
20241128,170300,4701288750,20900,20900,20900,20900,0
|
|
20241128,170200,4701288750,20900,20900,20900,20900,0
|
|
20241128,170100,4701288750,20900,20900,20900,20900,0
|
|
20241128,170000,4701288750,20900,20900,20900,20900,0
|
|
20241128,165900,4701288750,20900,20900,20900,20900,0
|
|
20241128,165800,4701288750,20900,20900,20900,20900,0
|
|
20241128,165700,4701288750,20900,20900,20900,20900,0
|
|
20241128,165600,4701288750,20900,20900,20900,20900,0
|
|
20241128,165500,4701288750,20900,20900,20900,20900,0
|
|
20241128,165400,4701288750,20900,20900,20900,20900,0
|
|
20241128,165300,4701288750,20900,20900,20900,20900,0
|
|
20241128,165200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,165100,4701288750,20900,20900,20900,20900,0
|
|
20241128,165000,4701288750,20900,20900,20900,20900,0
|
|
20241128,164900,4701288750,20900,20900,20900,20900,0
|
|
20241128,164800,4701288750,20900,20900,20900,20900,0
|
|
20241128,164700,4701288750,20900,20900,20900,20900,0
|
|
20241128,164600,4701288750,20900,20900,20900,20900,0
|
|
20241128,164500,4701288750,20900,20900,20900,20900,0
|
|
20241128,164400,4701288750,20900,20900,20900,20900,0
|
|
20241128,164300,4701288750,20900,20900,20900,20900,0
|
|
20241128,164200,4701288750,20900,20900,20900,20900,0
|
|
20241128,164100,4701288750,20900,20900,20900,20900,0
|
|
20241128,164000,4701288750,20900,20900,20900,20900,0
|
|
20241128,163900,4701288750,20900,20900,20900,20900,0
|
|
20241128,163800,4701288750,20900,20900,20900,20900,0
|
|
20241128,163700,4701288750,20900,20900,20900,20900,0
|
|
20241128,163600,4701288750,20900,20900,20900,20900,0
|
|
20241128,163500,4701288750,20900,20900,20900,20900,0
|
|
20241128,163400,4701288750,20900,20900,20900,20900,0
|
|
20241128,163300,4701288750,20900,20900,20900,20900,0
|
|
20241128,163200,4701288750,20900,20900,20900,20900,0
|
|
20241128,163100,4701288750,20900,20900,20900,20900,0
|
|
20241128,163000,4701288750,20900,20900,20900,20900,0
|
|
20241128,162900,4701288750,20900,20900,20900,20900,0
|
|
20241128,162800,4701288750,20900,20900,20900,20900,0
|
|
20241128,162700,4701288750,20900,20900,20900,20900,0
|
|
20241128,162600,4701288750,20900,20900,20900,20900,0
|
|
20241128,162500,4701288750,20900,20900,20900,20900,0
|
|
20241128,162400,4701288750,20900,20900,20900,20900,0
|
|
20241128,162300,4701288750,20900,20900,20900,20900,0
|
|
20241128,162200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,162100,4701288750,20900,20900,20900,20900,0
|
|
20241128,162000,4701288750,20900,20900,20900,20900,0
|
|
20241128,161900,4701288750,20900,20900,20900,20900,0
|
|
20241128,161800,4701288750,20900,20900,20900,20900,0
|
|
20241128,161700,4701288750,20900,20900,20900,20900,0
|
|
20241128,161600,4701288750,20900,20900,20900,20900,0
|
|
20241128,161500,4701288750,20900,20900,20900,20900,0
|
|
20241128,161400,4701288750,20900,20900,20900,20900,0
|
|
20241128,161300,4701288750,20900,20900,20900,20900,0
|
|
20241128,161200,4701288750,20900,20900,20900,20900,0
|
|
20241128,161100,4701288750,20900,20900,20900,20900,0
|
|
20241128,161000,4701288750,20900,20900,20900,20900,0
|
|
20241128,160900,4701288750,20900,20900,20900,20900,0
|
|
20241128,160800,4701288750,20900,20900,20900,20900,0
|
|
20241128,160700,4701288750,20900,20900,20900,20900,0
|
|
20241128,160600,4701288750,20900,20900,20900,20900,0
|
|
20241128,160500,4701288750,20900,20900,20900,20900,0
|
|
20241128,160400,4701288750,20900,20900,20900,20900,0
|
|
20241128,160300,4701288750,20900,20900,20900,20900,0
|
|
20241128,160200,4701288750,20900,20900,20900,20900,0
|
|
20241128,160100,4701288750,20900,20900,20900,20900,0
|
|
20241128,160000,4701288750,20900,20900,20900,20900,0
|
|
20241128,155900,4701288750,20900,20900,20900,20900,0
|
|
20241128,155800,4701288750,20900,20900,20900,20900,0
|
|
20241128,155700,4701288750,20900,20900,20900,20900,0
|
|
20241128,155600,4701288750,20900,20900,20900,20900,0
|
|
20241128,155500,4701288750,20900,20900,20900,20900,0
|
|
20241128,155400,4701288750,20900,20900,20900,20900,0
|
|
20241128,155300,4701288750,20900,20900,20900,20900,0
|
|
20241128,155200,4701288750,20900,20900,20900,20900,1553
|
|
20241128,155100,4701288750,20900,20900,20900,20900,0
|
|
20241128,155000,4701288750,20900,20900,20900,20900,0
|
|
20241128,154900,4701288750,20900,20900,20900,20900,0
|
|
20241128,154800,4701288750,20900,20900,20900,20900,0
|
|
20241128,154700,4701288750,20900,20900,20900,20900,0
|
|
20241128,154600,4701288750,20900,20900,20900,20900,0
|
|
20241128,154500,4701288750,20900,20900,20900,20900,0
|
|
20241128,154400,4701288750,20900,20900,20900,20900,0
|
|
20241128,154300,4701288750,20900,20900,20900,20900,0
|
|
20241128,154200,4701288750,20900,20900,20900,20900,0
|
|
20241128,154100,4701288750,20900,20900,20900,20900,0
|
|
20241128,154000,4701288750,20900,20900,20900,20900,0
|
|
20241128,153900,4701288750,20900,20900,20900,20900,0
|
|
20241128,153800,4701288750,20900,20900,20900,20900,0
|
|
20241128,153700,4701288750,20900,20900,20900,20900,0
|
|
20241128,153600,4701288750,20900,20900,20900,20900,0
|
|
20241128,153500,4701288750,20900,20900,20900,20900,0
|
|
20241128,153400,4701288750,20900,20900,20900,20900,0
|
|
20241128,153300,4701288750,20900,20900,20900,20900,0
|
|
20241128,153200,4701288750,20900,20900,20900,20900,0
|
|
20241128,153100,4701288750,20900,20900,20900,20900,0
|
|
20241128,153000,4701288750,20900,20900,20900,20900,1553
|
|
20241128,152900,4668831050,20700,20700,20700,20700,0
|
|
20241128,152800,4668831050,20700,20700,20700,20700,0
|
|
20241128,152700,4668831050,20700,20700,20700,20700,0
|
|
20241128,152600,4668831050,20700,20700,20700,20700,0
|
|
20241128,152500,4668831050,20700,20700,20700,20700,0
|
|
20241128,152400,4668831050,20700,20700,20700,20700,0
|
|
20241128,152300,4668831050,20700,20700,20700,20700,0
|
|
20241128,152200,4668831050,20700,20700,20700,20700,0
|
|
20241128,152100,4668831050,20700,20700,20700,20700,0
|
|
20241128,152000,4668831050,20700,20700,20700,20700,0
|
|
20241128,151900,4668831050,20700,20800,20850,20700,537
|
|
20241128,151800,4657685450,20800,20850,20850,20800,814
|
|
20241128,151700,4640748750,20850,20800,20850,20750,454
|
|
20241128,151600,4631296500,20900,20850,20900,20800,960
|
|
20241128,151500,4611289650,20900,21000,21000,20850,1746
|
|
20241128,151400,4574814000,21000,21000,21000,21000,65
|
|
20241128,151300,4573449000,21000,21050,21050,20950,46
|
|
20241128,151200,4572483000,21050,21050,21050,20900,271
|
|
20241128,151100,4566803950,21050,21050,21050,20950,702
|
|
20241128,151000,4552029450,21050,20950,21050,20900,848
|
|
20241128,150900,4534259650,21050,21050,21050,21000,98
|
|
20241128,150800,4532199000,21000,21000,21050,20950,599
|
|
20241128,150700,4519619900,21000,21000,21000,20950,57
|
|
20241128,150600,4518424100,21000,21000,21000,20950,256
|
|
20241128,150500,4513059200,21000,21000,21000,21000,33
|
|
20241128,150400,4512366200,21000,21000,21000,21000,428
|
|
20241128,150300,4503378200,21000,21050,21100,21000,973
|
|
20241128,150200,4482923550,21050,21050,21050,21050,34
|
|
20241128,150100,4482207850,21050,21050,21050,21050,61
|
|
20241128,150000,4480923800,21050,21050,21050,20950,877
|
|
20241128,145900,4462496950,21050,21050,21050,21000,45
|
|
20241128,145800,4461550250,21050,21050,21050,21000,141
|
|
20241128,145700,4458583300,21050,21000,21050,20950,1176
|
|
20241128,145600,4433887050,21000,21000,21050,21000,550
|
|
20241128,145500,4422336400,21000,20900,21000,20900,973
|
|
20241128,145400,4401913750,20900,20950,21000,20900,567
|
|
20241128,145300,4390034150,20950,20950,20950,20950,49
|
|
20241128,145200,4389007600,20950,20900,20950,20900,30
|
|
20241128,145100,4388379300,20900,20900,20900,20900,38
|
|
20241128,145000,4387585100,20900,20900,20950,20900,185
|
|
20241128,144900,4383713150,20950,21000,21000,20950,1282
|
|
20241128,144800,4356854750,20950,20950,20950,20950,0
|
|
20241128,144700,4356854750,20950,21100,21100,20950,701
|
|
20241128,144600,4342107550,21100,21000,21100,21000,2
|
|
20241128,144500,4342065450,21100,21100,21100,21000,546
|
|
20241128,144400,4330555350,21200,20900,21200,20900,723
|
|
20241128,144300,4315353100,20900,20900,20900,20900,12
|
|
20241128,144200,4315102300,20900,20950,20950,20900,209
|
|
20241128,144100,4310732650,21000,20950,21000,20950,2384
|
|
20241128,144000,4260668700,20900,20900,20900,20900,88
|
|
20241128,143900,4258829500,21000,20900,21000,20850,1702
|
|
20241128,143800,4223318950,20950,21000,21000,20950,59
|
|
20241128,143700,4222082650,20950,21000,21000,20950,15
|
|
20241128,143600,4221768250,20900,20900,20900,20900,0
|
|
20241128,143500,4221768250,20900,20950,20950,20900,535
|
|
20241128,143400,4210561700,20950,20900,20950,20900,174
|
|
20241128,143300,4206919550,20900,20850,20900,20850,138
|
|
20241128,143200,4204035500,20850,20850,20850,20850,2
|
|
20241128,143100,4203993800,20900,20900,20900,20900,27
|
|
20241128,143000,4203429500,20900,20900,20900,20900,1
|
|
20241128,142900,4203408600,20900,20900,20900,20850,176
|
|
20241128,142800,4199730700,20900,20900,20900,20900,20
|
|
20241128,142700,4199312700,20900,20900,20900,20900,48
|
|
20241128,142600,4198309500,20900,20850,20900,20850,53
|
|
20241128,142500,4197202750,20850,20900,20900,20850,23
|
|
20241128,142400,4196722900,20900,20900,20900,20900,0
|
|
20241128,142300,4196722900,20900,20900,20950,20900,459
|
|
20241128,142200,4187128500,21000,20950,21000,20950,32
|
|
20241128,142100,4186458050,20950,20950,20950,20950,126
|
|
20241128,142000,4183818350,20900,20950,20950,20900,57
|
|
20241128,141900,4182626700,20950,20950,20950,20950,23
|
|
20241128,141800,4182144850,20950,20950,20950,20950,173
|
|
20241128,141700,4178520500,20950,20900,20950,20850,502
|
|
20241128,141600,4168052650,20950,20950,20950,20950,60
|
|
20241128,141500,4166795650,20950,20900,20950,20900,88
|
|
20241128,141400,4164952150,20850,20850,20850,20850,1219
|
|
20241128,141300,4139536000,20850,20900,20950,20850,1545
|
|
20241128,141200,4107266900,20900,20900,20900,20900,2
|
|
20241128,141100,4107225100,20900,20950,20950,20900,1442
|
|
20241128,141000,4077067900,20950,21050,21050,20950,4479
|
|
20241128,140900,3983117000,21100,21150,21250,21100,1943
|
|
20241128,140800,3942098050,21200,21200,21200,21150,870
|
|
20241128,140700,3923654450,21200,21150,21200,21150,25
|
|
20241128,140600,3923125400,21200,21250,21250,21150,316
|
|
20241128,140500,3916426750,21200,21200,21250,21200,1560
|
|
20241128,140400,3883352200,21200,21200,21200,21200,323
|
|
20241128,140300,3876504600,21200,21150,21200,21150,1348
|
|
20241128,140200,3847947000,21150,21150,21150,21150,100
|
|
20241128,140100,3845832000,21100,21050,21100,21050,840
|
|
20241128,140000,3828121000,21100,21150,21200,21100,181
|
|
20241128,135900,3824299250,21150,21100,21150,21100,673
|
|
20241128,135800,3810075600,21100,21100,21100,21100,38
|
|
20241128,135700,3809273800,21100,21100,21100,21100,698
|
|
20241128,135600,3794546000,21050,21000,21050,20900,970
|
|
20241128,135500,3774146250,21000,21000,21000,21000,564
|
|
20241128,135400,3762302250,21000,21050,21050,21000,750
|
|
20241128,135300,3746551950,21000,20850,21000,20850,1417
|
|
20241128,135200,3716845400,20850,20850,20850,20850,25
|
|
20241128,135100,3716324150,20850,20850,20850,20850,0
|
|
20241128,135000,3716324150,20850,20850,20850,20850,0
|
|
20241128,134900,3716324150,20850,20850,20850,20800,47
|
|
20241128,134800,3715345200,20800,20800,20800,20800,130
|
|
20241128,134700,3712641200,20700,20750,20750,20700,481
|
|
20241128,134600,3702660550,20700,20700,20700,20700,319
|
|
20241128,134500,3696057250,20700,20700,20700,20700,137
|
|
20241128,134400,3693221350,20750,20750,20750,20750,28
|
|
20241128,134300,3692640350,20750,20750,20750,20750,0
|
|
20241128,134200,3692640350,20750,20700,20750,20700,67
|
|
20241128,134100,3691253400,20700,20750,20750,20700,258
|
|
20241128,134000,3685911500,20700,20750,20750,20700,226
|
|
20241128,133900,3681232000,20750,20700,20750,20700,307
|
|
20241128,133800,3674873350,20700,20700,20700,20700,100
|
|
20241128,133700,3672803350,20700,20750,20750,20700,201
|
|
20241128,133600,3668632850,20700,20750,20750,20700,259
|
|
20241128,133500,3663270200,20800,20800,20800,20800,0
|
|
20241128,133400,3663270200,20800,20800,20800,20800,102
|
|
20241128,133300,3661148600,20850,20850,20850,20750,943
|
|
20241128,133200,3641508550,20700,20800,20800,20700,966
|
|
20241128,133100,3621487700,20850,20900,20900,20850,194
|
|
20241128,133000,3617441550,20950,20950,20950,20950,1
|
|
20241128,132900,3617420600,20850,20850,20850,20850,232
|
|
20241128,132800,3612583400,20900,20850,20900,20850,302
|
|
20241128,132700,3606286650,20800,20800,20800,20800,428
|
|
20241128,132600,3597384250,20800,20850,20850,20800,35
|
|
20241128,132500,3596655000,20850,20850,20850,20850,56
|
|
20241128,132400,3595487400,20850,20800,20850,20800,247
|
|
20241128,132300,3590349000,20850,20850,20850,20850,322
|
|
20241128,132200,3583635300,20850,20850,20850,20850,242
|
|
20241128,132100,3578589600,21000,21000,21000,21000,4
|
|
20241128,132000,3578505600,21000,20750,21000,20750,1122
|
|
20241128,131900,3555139050,20800,20800,20800,20800,661
|
|
20241128,131800,3541390250,20850,20900,20900,20850,195
|
|
20241128,131700,3537322750,20850,20850,20850,20850,70
|
|
20241128,131600,3535863250,20850,20950,20950,20850,1026
|
|
20241128,131500,3514371150,20950,20900,20950,20900,26
|
|
20241128,131400,3513827700,20850,20850,20850,20850,397
|
|
20241128,131300,3505550250,20900,20900,20900,20900,305
|
|
20241128,131200,3499175750,20900,20850,20900,20850,26
|
|
20241128,131100,3498632400,20850,20850,20850,20850,231
|
|
20241128,131000,3493816050,20850,20850,20850,20850,26
|
|
20241128,130900,3493273950,20800,20800,20800,20750,255
|
|
20241128,130800,3487971100,20800,20800,20850,20800,34
|
|
20241128,130700,3487263450,20900,20800,20900,20800,126
|
|
20241128,130600,3484642450,20750,20750,20750,20750,441
|
|
20241128,130500,3475491700,20750,20800,20800,20750,8
|
|
20241128,130400,3475325600,20800,20800,20800,20800,26
|
|
20241128,130300,3474784800,20800,20800,20800,20800,616
|
|
20241128,130200,3461972000,20800,20850,20850,20800,41
|
|
20241128,130100,3461117900,20850,20900,20900,20850,378
|
|
20241128,130000,3453236500,20900,20900,20900,20900,0
|
|
20241128,125900,3453236500,20900,20900,20900,20850,539
|
|
20241128,125800,3441974350,20900,20900,20900,20850,738
|
|
20241128,125700,3426552650,20900,20900,20900,20900,25
|
|
20241128,125600,3426030150,20900,20900,20900,20800,222
|
|
20241128,125500,3421403250,20950,20900,20950,20900,337
|
|
20241128,125400,3414344950,20900,20850,20900,20850,33
|
|
20241128,125300,3413655650,20850,20850,20850,20850,282
|
|
20241128,125200,3407775950,20850,20900,20900,20850,400
|
|
20241128,125100,3399435300,20900,20850,20900,20800,540
|
|
20241128,125000,3388186550,20850,20850,20850,20850,50
|
|
20241128,124900,3387144050,20850,20850,20850,20850,25
|
|
20241128,124800,3386622800,20850,20850,20850,20850,2
|
|
20241128,124700,3386581100,20850,20850,20850,20850,0
|
|
20241128,124600,3386581100,20850,20800,20850,20800,375
|
|
20241128,124500,3378774800,20850,20850,20850,20850,300
|
|
20241128,124400,3372519800,20850,20850,20850,20850,11
|
|
20241128,124300,3372290450,20850,20800,20850,20800,135
|
|
20241128,124200,3369481200,20800,20800,20800,20800,18
|
|
20241128,124100,3369106800,20800,20750,20800,20700,606
|
|
20241128,124000,3356517000,20750,20650,20750,20650,292
|
|
20241128,123900,3350464000,20650,20700,20700,20650,320
|
|
20241128,123800,3343845250,20650,20750,20750,20650,2792
|
|
20241128,123700,3286179650,20700,20700,20700,20700,0
|
|
20241128,123600,3286179650,20700,20750,20750,20700,853
|
|
20241128,123500,3268521300,20750,20700,20750,20700,84
|
|
20241128,123400,3266782350,20700,20750,20750,20700,164
|
|
20241128,123300,3263387050,20750,20750,20750,20750,389
|
|
20241128,123200,3255315300,20800,20800,20800,20800,6
|
|
20241128,123100,3255190500,20800,20850,20850,20800,59
|
|
20241128,123000,3253963250,20850,20800,20850,20800,102
|
|
20241128,122900,3251840400,20800,20750,20800,20750,376
|
|
20241128,122800,3244027350,20800,20850,20850,20800,73
|
|
20241128,122700,3242507150,20800,20850,20850,20800,645
|
|
20241128,122600,3229088400,20800,20800,20800,20800,0
|
|
20241128,122500,3229088400,20800,20800,20800,20750,446
|
|
20241128,122400,3219823200,20800,20800,20800,20800,1
|
|
20241128,122300,3219802400,20750,20800,20800,20750,297
|
|
20241128,122200,3213625300,20850,20850,20850,20850,45
|
|
20241128,122100,3212687050,20850,20850,20850,20850,63
|
|
20241128,122000,3211373500,20900,20900,20900,20900,1
|
|
20241128,121900,3211352600,20800,20800,20800,20800,177
|
|
20241128,121800,3207671000,20800,20800,20800,20800,55
|
|
20241128,121700,3206527000,20800,20750,20800,20750,155
|
|
20241128,121600,3203309500,20750,20800,20800,20750,386
|
|
20241128,121500,3195281700,20800,20800,20800,20750,270
|
|
20241128,121400,3189677500,20750,20750,20750,20750,202
|
|
20241128,121300,3185486000,20700,20700,20700,20700,29
|
|
20241128,121200,3184885700,20700,20750,20750,20700,330
|
|
20241128,121100,3178052900,20750,20750,20750,20750,6
|
|
20241128,121000,3177928400,20700,20750,20800,20700,804
|
|
20241128,120900,3161251150,20800,20800,20800,20800,26
|
|
20241128,120800,3160710350,20800,20800,20800,20800,0
|
|
20241128,120700,3160710350,20800,20850,20850,20800,767
|
|
20241128,120600,3144755250,20800,20850,20850,20800,131
|
|
20241128,120500,3142024900,20850,20900,20900,20850,287
|
|
20241128,120400,3136038250,20900,20900,20900,20900,126
|
|
20241128,120300,3133404850,20900,20900,20900,20900,353
|
|
20241128,120200,3126027150,20900,20900,20900,20900,2
|
|
20241128,120100,3125985350,20950,20950,20950,20950,25
|
|
20241128,120000,3125461600,20900,20950,20950,20850,333
|
|
20241128,115900,3118514350,20850,20850,20850,20850,400
|
|
20241128,115800,3110174350,20850,20850,20850,20850,257
|
|
20241128,115700,3104815900,20850,20850,20850,20850,562
|
|
20241128,115600,3093098200,20900,20900,20900,20900,368
|
|
20241128,115500,3085407000,20950,20900,20950,20900,450
|
|
20241128,115400,3075991850,20950,20950,20950,20950,25
|
|
20241128,115300,3075468100,20950,20950,20950,20950,11
|
|
20241128,115200,3075237650,20950,21000,21000,20950,38
|
|
20241128,115100,3074441000,20900,20900,20900,20900,1
|
|
20241128,115000,3074420100,20950,20900,20950,20900,243
|
|
20241128,114900,3069340850,20950,20950,20950,20950,101
|
|
20241128,114800,3067224900,20950,20950,20950,20950,32
|
|
20241128,114700,3066554500,20950,20900,20950,20900,478
|
|
20241128,114600,3056562250,20900,20900,20900,20900,27
|
|
20241128,114500,3055997950,20850,20800,20850,20800,342
|
|
20241128,114400,3048878850,20800,20800,20800,20800,327
|
|
20241128,114300,3042077250,20800,20750,20800,20750,75
|
|
20241128,114200,3040519750,20800,20750,20800,20750,215
|
|
20241128,114100,3036047800,20750,20800,20800,20700,2115
|
|
20241128,114000,2992169350,20800,20850,20850,20800,145
|
|
20241128,113900,2989148600,20850,20900,20900,20850,588
|
|
20241128,113800,2976866650,20900,20950,20950,20900,70
|
|
20241128,113700,2975401800,20900,20900,20950,20900,549
|
|
20241128,113600,2963927400,20900,20900,20900,20900,500
|
|
20241128,113500,2953477400,20950,20900,20950,20900,77
|
|
20241128,113400,2951866300,21000,20800,21000,20800,210
|
|
20241128,113300,2947483300,20850,20850,20850,20850,316
|
|
20241128,113200,2940894700,20850,21000,21050,20850,2544
|
|
20241128,113100,2887689100,21000,21050,21050,21000,500
|
|
20241128,113000,2877188300,21150,21050,21150,21050,278
|
|
20241128,112900,2871336300,21050,21100,21100,21000,167
|
|
20241128,112800,2867821850,21000,21050,21100,21000,903
|
|
20241128,112700,2848847550,21100,21150,21200,21100,299
|
|
20241128,112600,2842519200,21150,21100,21150,21100,83
|
|
20241128,112500,2840767250,21100,21050,21100,21050,409
|
|
20241128,112400,2832152200,21050,21050,21050,21050,144
|
|
20241128,112300,2829121000,21050,21000,21050,21000,20
|
|
20241128,112200,2828700800,21050,21000,21050,21000,353
|
|
20241128,112100,2821282250,21050,21050,21050,21050,11
|
|
20241128,112000,2821050700,21050,21000,21050,21000,98
|
|
20241128,111900,2818989000,21000,21100,21100,21000,252
|
|
20241128,111800,2813688850,21100,21100,21100,21100,75
|
|
20241128,111700,2812106350,21000,21000,21000,21000,567
|
|
20241128,111600,2800199350,21050,21050,21050,21000,85
|
|
20241128,111500,2798410150,21050,21050,21050,21050,0
|
|
20241128,111400,2798410150,21050,21100,21100,20950,1694
|
|
20241128,111300,2762785050,21100,21100,21100,21050,115
|
|
20241128,111200,2760360050,21050,20950,21050,20950,239
|
|
20241128,111100,2755332400,21000,21000,21050,20950,1470
|
|
20241128,111000,2724474550,21050,21000,21050,21000,61
|
|
20241128,110900,2723193000,21000,21100,21100,21000,686
|
|
20241128,110800,2708783150,21100,21050,21100,21000,862
|
|
20241128,110700,2690647600,21100,21150,21150,21100,182
|
|
20241128,110600,2686803200,21150,21150,21200,21150,121
|
|
20241128,110500,2684244000,21150,21150,21200,21150,85
|
|
20241128,110400,2682446200,21100,21100,21100,21050,1255
|
|
20241128,110300,2655977250,21100,21000,21100,21000,425
|
|
20241128,110200,2647031000,21050,21150,21150,21050,487
|
|
20241128,110100,2636778150,21100,21100,21200,21100,540
|
|
20241128,110000,2625378650,21150,21250,21250,21150,464
|
|
20241128,105900,2615558350,21250,21200,21250,21200,638
|
|
20241128,105800,2602032700,21200,21200,21200,21150,468
|
|
20241128,105700,2592125800,21150,21250,21250,21150,535
|
|
20241128,105600,2580758800,21200,21200,21200,21200,198
|
|
20241128,105500,2576561200,21200,21250,21250,21200,533
|
|
20241128,105400,2565251550,21250,21150,21250,21150,478
|
|
20241128,105300,2555118250,21100,21150,21150,21100,597
|
|
20241128,105200,2542509100,21100,21100,21100,21100,261
|
|
20241128,105100,2537002000,21100,21150,21150,21100,409
|
|
20241128,105000,2528362600,21200,21250,21250,21150,1103
|
|
20241128,104900,2504974950,21250,21100,21250,21100,1047
|
|
20241128,104800,2482810350,21200,21150,21200,21100,457
|
|
20241128,104700,2473144950,21150,21150,21150,21100,127
|
|
20241128,104600,2470459450,21100,21200,21200,21100,442
|
|
20241128,104500,2461109050,21200,21100,21200,21100,625
|
|
20241128,104400,2447899900,21100,21000,21100,21000,582
|
|
20241128,104300,2435668450,21000,21000,21000,21000,149
|
|
20241128,104200,2432539450,21000,20950,21000,20950,401
|
|
20241128,104100,2424137450,20900,20950,21000,20900,396
|
|
20241128,104000,2415842250,20900,20900,20950,20900,163
|
|
20241128,103900,2412435500,20950,20950,20950,20950,52
|
|
20241128,103800,2411346100,20950,20900,20950,20900,508
|
|
20241128,103700,2400728400,20950,20850,20950,20850,747
|
|
20241128,103600,2385131900,20700,20750,20750,20700,81
|
|
20241128,103500,2383451250,20700,20700,20700,20650,235
|
|
20241128,103400,2378587450,20700,20700,20700,20700,5
|
|
20241128,103300,2378483950,20700,20650,20750,20650,1085
|
|
20241128,103200,2355975000,20700,20700,20800,20700,115
|
|
20241128,103100,2353592900,20700,20750,20750,20700,178
|
|
20241128,103000,2349904650,20700,20750,20750,20700,478
|
|
20241128,102900,2339996750,20850,20700,20850,20700,441
|
|
20241128,102800,2330853900,20750,20700,20750,20550,136
|
|
20241128,102700,2328038350,20700,20750,20800,20500,6986
|
|
20241128,102600,2184025200,20750,20850,20850,20750,883
|
|
20241128,102500,2165668000,20850,20800,20850,20800,303
|
|
20241128,102400,2159362400,20800,20800,20800,20800,145
|
|
20241128,102300,2156346400,20800,20850,20850,20800,189
|
|
20241128,102200,2152409150,20900,20850,20900,20850,66
|
|
20241128,102100,2151032800,20850,20850,20850,20850,1184
|
|
20241128,102000,2126346400,20850,20800,20850,20800,324
|
|
20241128,101900,2119603100,20850,20850,20850,20850,51
|
|
20241128,101800,2118539750,20850,20850,20850,20800,99
|
|
20241128,101700,2116480100,20800,20900,20900,20800,141
|
|
20241128,101600,2113534200,20900,20700,20900,20700,137
|
|
20241128,101500,2110672450,20700,20750,20750,20700,962
|
|
20241128,101400,2090750650,20750,20800,20800,20700,723
|
|
20241128,101300,2075775850,20800,20750,20850,20750,321
|
|
20241128,101200,2069114600,20750,20750,20750,20750,0
|
|
20241128,101100,2069114600,20750,20900,20900,20750,1038
|
|
20241128,101000,2047533150,20850,20900,20900,20850,4
|
|
20241128,100900,2047449600,20800,20950,20950,20800,826
|
|
20241128,100800,2030229100,20900,20900,21000,20900,390
|
|
20241128,100700,2022077650,20950,20950,20950,20950,408
|
|
20241128,100600,2013530050,21000,20950,21050,20900,2886
|
|
20241128,100500,1953130700,21050,21000,21050,20850,1082
|
|
20241128,100400,1930366000,21050,20950,21050,20900,1060
|
|
20241128,100300,1908129850,21050,20900,21050,20900,18
|
|
20241128,100200,1907751700,20950,21050,21100,20950,1427
|
|
20241128,100100,1877780650,21050,20950,21050,20950,336
|
|
20241128,100000,1870731800,20950,20950,20950,20900,655
|
|
20241128,095900,1857016750,20900,20900,20900,20800,2568
|
|
20241128,095800,1803407750,20950,20950,21000,20950,1061
|
|
20241128,095700,1781171350,20850,20850,20850,20850,1
|
|
20241128,095600,1781150500,20850,20900,20900,20850,819
|
|
20241128,095500,1764060800,20950,20950,20950,20950,27
|
|
20241128,095400,1763495150,20900,21000,21050,20900,800
|
|
20241128,095300,1746727000,20950,20950,20950,20900,352
|
|
20241128,095200,1739359950,20900,20800,21000,20700,1187
|
|
20241128,095100,1714638750,20750,20750,20750,20600,2506
|
|
20241128,095000,1662884800,20750,20750,20750,20700,191
|
|
20241128,094900,1658921750,20750,20750,20750,20700,616
|
|
20241128,094800,1646165400,20650,20700,20700,20650,567
|
|
20241128,094700,1634438650,20650,20850,20850,20650,2564
|
|
20241128,094600,1581229800,20900,20800,20900,20800,303
|
|
20241128,094500,1574926300,20750,20700,20900,20700,747
|
|
20241128,094400,1559422800,20700,20700,20800,20700,1212
|
|
20241128,094300,1534287200,20650,20650,20700,20600,1138
|
|
20241128,094200,1510795300,20600,20700,20700,20600,1652
|
|
20241128,094100,1476727250,20700,20850,20900,20650,3985
|
|
20241128,094000,1393949750,20850,20900,20900,20800,1172
|
|
20241128,093900,1369545400,20850,21000,21000,20850,2132
|
|
20241128,093800,1324914550,21000,21150,21150,21000,5292
|
|
20241128,093700,1213648200,21100,21100,21100,21100,1025
|
|
20241128,093600,1192020700,21050,21100,21100,21050,1455
|
|
20241128,093500,1161334050,21150,21250,21300,21150,1785
|
|
20241128,093400,1123534150,21250,21200,21350,21200,773
|
|
20241128,093300,1107113100,21250,21250,21250,21200,169
|
|
20241128,093200,1103526550,21250,21350,21350,21200,2893
|
|
20241128,093100,1042040600,21400,21450,21500,21400,942
|
|
20241128,093000,1021854250,21450,21500,21500,21400,1115
|
|
20241128,092900,997888950,21550,21500,21550,21500,1364
|
|
20241128,092800,968541600,21450,21500,21500,21450,63
|
|
20241128,092700,967189850,21350,21300,21450,21300,1849
|
|
20241128,092600,927699650,21350,21350,21350,21350,527
|
|
20241128,092500,916448200,21350,21500,21500,21350,714
|
|
20241128,092400,901177200,21500,21500,21600,21400,1870
|
|
20241128,092300,860942700,21500,21500,21500,21450,1422
|
|
20241128,092200,830389450,21500,21400,21500,21400,1645
|
|
20241128,092100,795123750,21400,21350,21400,21350,62
|
|
20241128,092000,793799950,21350,21350,21350,21350,1057
|
|
20241128,091900,771233000,21350,21300,21350,21200,1309
|
|
20241128,091800,743406700,21250,21200,21250,21100,653
|
|
20241128,091700,729536150,21050,21100,21100,21000,1426
|
|
20241128,091600,699535850,21150,21200,21250,21150,1597
|
|
20241128,091500,665666350,21200,21100,21200,21100,388
|
|
20241128,091400,657457650,21100,21050,21100,21050,397
|
|
20241128,091300,649095000,21050,21100,21100,21050,248
|
|
20241128,091200,643862400,21100,21150,21150,21100,1568
|
|
20241128,091100,610706400,21150,21150,21200,21150,1261
|
|
20241128,091000,584028500,21150,21300,21300,21000,818
|
|
20241128,090900,566739550,21300,21300,21350,21100,852
|
|
20241128,090800,548665300,21300,21700,21700,21250,2552
|
|
20241128,090700,493933350,21700,21750,21800,21550,3279
|
|
20241128,090600,422821400,21700,21700,21750,21500,4551
|
|
20241128,090500,324257550,21700,21650,21700,21500,3043
|
|
20241128,090400,258396800,21700,21400,21750,21350,4500
|
|
20241128,090300,161429950,21400,21250,21500,21250,1399
|
|
20241128,090200,131533800,21250,20850,21250,20850,2205
|
|
20241128,090100,85210450,20850,20750,20850,20700,3421
|
|
20241128,090000,14289650,20750,20800,20800,20750,675
|