762 lines
41 KiB
CSV
762 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,213900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,213800,23655491200,24200,24200,24200,24200,0
|
|
20241107,213700,23655491200,24200,24200,24200,24200,0
|
|
20241107,213600,23655491200,24200,24200,24200,24200,0
|
|
20241107,213500,23655491200,24200,24200,24200,24200,0
|
|
20241107,213400,23655491200,24200,24200,24200,24200,0
|
|
20241107,213300,23655491200,24200,24200,24200,24200,0
|
|
20241107,213200,23655491200,24200,24200,24200,24200,0
|
|
20241107,213100,23655491200,24200,24200,24200,24200,0
|
|
20241107,213000,23655491200,24200,24200,24200,24200,0
|
|
20241107,212900,23655491200,24200,24200,24200,24200,0
|
|
20241107,212800,23655491200,24200,24200,24200,24200,0
|
|
20241107,212700,23655491200,24200,24200,24200,24200,0
|
|
20241107,212600,23655491200,24200,24200,24200,24200,0
|
|
20241107,212500,23655491200,24200,24200,24200,24200,0
|
|
20241107,212400,23655491200,24200,24200,24200,24200,0
|
|
20241107,212300,23655491200,24200,24200,24200,24200,0
|
|
20241107,212200,23655491200,24200,24200,24200,24200,0
|
|
20241107,212100,23655491200,24200,24200,24200,24200,0
|
|
20241107,212000,23655491200,24200,24200,24200,24200,0
|
|
20241107,211900,23655491200,24200,24200,24200,24200,0
|
|
20241107,211800,23655491200,24200,24200,24200,24200,0
|
|
20241107,211700,23655491200,24200,24200,24200,24200,0
|
|
20241107,211600,23655491200,24200,24200,24200,24200,0
|
|
20241107,211500,23655491200,24200,24200,24200,24200,0
|
|
20241107,211400,23655491200,24200,24200,24200,24200,0
|
|
20241107,211300,23655491200,24200,24200,24200,24200,0
|
|
20241107,211200,23655491200,24200,24200,24200,24200,0
|
|
20241107,211100,23655491200,24200,24200,24200,24200,0
|
|
20241107,211000,23655491200,24200,24200,24200,24200,0
|
|
20241107,210900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,210800,23655491200,24200,24200,24200,24200,0
|
|
20241107,210700,23655491200,24200,24200,24200,24200,0
|
|
20241107,210600,23655491200,24200,24200,24200,24200,0
|
|
20241107,210500,23655491200,24200,24200,24200,24200,0
|
|
20241107,210400,23655491200,24200,24200,24200,24200,0
|
|
20241107,210300,23655491200,24200,24200,24200,24200,0
|
|
20241107,210200,23655491200,24200,24200,24200,24200,0
|
|
20241107,210100,23655491200,24200,24200,24200,24200,0
|
|
20241107,210000,23655491200,24200,24200,24200,24200,0
|
|
20241107,205900,23655491200,24200,24200,24200,24200,0
|
|
20241107,205800,23655491200,24200,24200,24200,24200,0
|
|
20241107,205700,23655491200,24200,24200,24200,24200,0
|
|
20241107,205600,23655491200,24200,24200,24200,24200,0
|
|
20241107,205500,23655491200,24200,24200,24200,24200,0
|
|
20241107,205400,23655491200,24200,24200,24200,24200,0
|
|
20241107,205300,23655491200,24200,24200,24200,24200,0
|
|
20241107,205200,23655491200,24200,24200,24200,24200,0
|
|
20241107,205100,23655491200,24200,24200,24200,24200,0
|
|
20241107,205000,23655491200,24200,24200,24200,24200,0
|
|
20241107,204900,23655491200,24200,24200,24200,24200,0
|
|
20241107,204800,23655491200,24200,24200,24200,24200,0
|
|
20241107,204700,23655491200,24200,24200,24200,24200,0
|
|
20241107,204600,23655491200,24200,24200,24200,24200,0
|
|
20241107,204500,23655491200,24200,24200,24200,24200,0
|
|
20241107,204400,23655491200,24200,24200,24200,24200,0
|
|
20241107,204300,23655491200,24200,24200,24200,24200,0
|
|
20241107,204200,23655491200,24200,24200,24200,24200,0
|
|
20241107,204100,23655491200,24200,24200,24200,24200,0
|
|
20241107,204000,23655491200,24200,24200,24200,24200,0
|
|
20241107,203900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,203800,23655491200,24200,24200,24200,24200,0
|
|
20241107,203700,23655491200,24200,24200,24200,24200,0
|
|
20241107,203600,23655491200,24200,24200,24200,24200,0
|
|
20241107,203500,23655491200,24200,24200,24200,24200,0
|
|
20241107,203400,23655491200,24200,24200,24200,24200,0
|
|
20241107,203300,23655491200,24200,24200,24200,24200,0
|
|
20241107,203200,23655491200,24200,24200,24200,24200,0
|
|
20241107,203100,23655491200,24200,24200,24200,24200,0
|
|
20241107,203000,23655491200,24200,24200,24200,24200,0
|
|
20241107,202900,23655491200,24200,24200,24200,24200,0
|
|
20241107,202800,23655491200,24200,24200,24200,24200,0
|
|
20241107,202700,23655491200,24200,24200,24200,24200,0
|
|
20241107,202600,23655491200,24200,24200,24200,24200,0
|
|
20241107,202500,23655491200,24200,24200,24200,24200,0
|
|
20241107,202400,23655491200,24200,24200,24200,24200,0
|
|
20241107,202300,23655491200,24200,24200,24200,24200,0
|
|
20241107,202200,23655491200,24200,24200,24200,24200,0
|
|
20241107,202100,23655491200,24200,24200,24200,24200,0
|
|
20241107,202000,23655491200,24200,24200,24200,24200,0
|
|
20241107,201900,23655491200,24200,24200,24200,24200,0
|
|
20241107,201800,23655491200,24200,24200,24200,24200,0
|
|
20241107,201700,23655491200,24200,24200,24200,24200,0
|
|
20241107,201600,23655491200,24200,24200,24200,24200,0
|
|
20241107,201500,23655491200,24200,24200,24200,24200,0
|
|
20241107,201400,23655491200,24200,24200,24200,24200,0
|
|
20241107,201300,23655491200,24200,24200,24200,24200,0
|
|
20241107,201200,23655491200,24200,24200,24200,24200,0
|
|
20241107,201100,23655491200,24200,24200,24200,24200,0
|
|
20241107,201000,23655491200,24200,24200,24200,24200,0
|
|
20241107,200900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,200800,23655491200,24200,24200,24200,24200,0
|
|
20241107,200700,23655491200,24200,24200,24200,24200,0
|
|
20241107,200600,23655491200,24200,24200,24200,24200,0
|
|
20241107,200500,23655491200,24200,24200,24200,24200,0
|
|
20241107,200400,23655491200,24200,24200,24200,24200,0
|
|
20241107,200300,23655491200,24200,24200,24200,24200,0
|
|
20241107,200200,23655491200,24200,24200,24200,24200,0
|
|
20241107,200100,23655491200,24200,24200,24200,24200,0
|
|
20241107,200000,23655491200,24200,24200,24200,24200,0
|
|
20241107,195900,23655491200,24200,24200,24200,24200,0
|
|
20241107,195800,23655491200,24200,24200,24200,24200,0
|
|
20241107,195700,23655491200,24200,24200,24200,24200,0
|
|
20241107,195600,23655491200,24200,24200,24200,24200,0
|
|
20241107,195500,23655491200,24200,24200,24200,24200,0
|
|
20241107,195400,23655491200,24200,24200,24200,24200,0
|
|
20241107,195300,23655491200,24200,24200,24200,24200,0
|
|
20241107,195200,23655491200,24200,24200,24200,24200,0
|
|
20241107,195100,23655491200,24200,24200,24200,24200,0
|
|
20241107,195000,23655491200,24200,24200,24200,24200,0
|
|
20241107,194900,23655491200,24200,24200,24200,24200,0
|
|
20241107,194800,23655491200,24200,24200,24200,24200,0
|
|
20241107,194700,23655491200,24200,24200,24200,24200,0
|
|
20241107,194600,23655491200,24200,24200,24200,24200,0
|
|
20241107,194500,23655491200,24200,24200,24200,24200,0
|
|
20241107,194400,23655491200,24200,24200,24200,24200,0
|
|
20241107,194300,23655491200,24200,24200,24200,24200,0
|
|
20241107,194200,23655491200,24200,24200,24200,24200,0
|
|
20241107,194100,23655491200,24200,24200,24200,24200,0
|
|
20241107,194000,23655491200,24200,24200,24200,24200,0
|
|
20241107,193900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,193800,23655491200,24200,24200,24200,24200,0
|
|
20241107,193700,23655491200,24200,24200,24200,24200,0
|
|
20241107,193600,23655491200,24200,24200,24200,24200,0
|
|
20241107,193500,23655491200,24200,24200,24200,24200,0
|
|
20241107,193400,23655491200,24200,24200,24200,24200,0
|
|
20241107,193300,23655491200,24200,24200,24200,24200,0
|
|
20241107,193200,23655491200,24200,24200,24200,24200,0
|
|
20241107,193100,23655491200,24200,24200,24200,24200,0
|
|
20241107,193000,23655491200,24200,24200,24200,24200,0
|
|
20241107,192900,23655491200,24200,24200,24200,24200,0
|
|
20241107,192800,23655491200,24200,24200,24200,24200,0
|
|
20241107,192700,23655491200,24200,24200,24200,24200,0
|
|
20241107,192600,23655491200,24200,24200,24200,24200,0
|
|
20241107,192500,23655491200,24200,24200,24200,24200,0
|
|
20241107,192400,23655491200,24200,24200,24200,24200,0
|
|
20241107,192300,23655491200,24200,24200,24200,24200,0
|
|
20241107,192200,23655491200,24200,24200,24200,24200,0
|
|
20241107,192100,23655491200,24200,24200,24200,24200,0
|
|
20241107,192000,23655491200,24200,24200,24200,24200,0
|
|
20241107,191900,23655491200,24200,24200,24200,24200,0
|
|
20241107,191800,23655491200,24200,24200,24200,24200,0
|
|
20241107,191700,23655491200,24200,24200,24200,24200,0
|
|
20241107,191600,23655491200,24200,24200,24200,24200,0
|
|
20241107,191500,23655491200,24200,24200,24200,24200,0
|
|
20241107,191400,23655491200,24200,24200,24200,24200,0
|
|
20241107,191300,23655491200,24200,24200,24200,24200,0
|
|
20241107,191200,23655491200,24200,24200,24200,24200,0
|
|
20241107,191100,23655491200,24200,24200,24200,24200,0
|
|
20241107,191000,23655491200,24200,24200,24200,24200,0
|
|
20241107,190900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,190800,23655491200,24200,24200,24200,24200,0
|
|
20241107,190700,23655491200,24200,24200,24200,24200,0
|
|
20241107,190600,23655491200,24200,24200,24200,24200,0
|
|
20241107,190500,23655491200,24200,24200,24200,24200,0
|
|
20241107,190400,23655491200,24200,24200,24200,24200,0
|
|
20241107,190300,23655491200,24200,24200,24200,24200,0
|
|
20241107,190200,23655491200,24200,24200,24200,24200,0
|
|
20241107,190100,23655491200,24200,24200,24200,24200,0
|
|
20241107,190000,23655491200,24200,24200,24200,24200,0
|
|
20241107,185900,23655491200,24200,24200,24200,24200,0
|
|
20241107,185800,23655491200,24200,24200,24200,24200,0
|
|
20241107,185700,23655491200,24200,24200,24200,24200,0
|
|
20241107,185600,23655491200,24200,24200,24200,24200,0
|
|
20241107,185500,23655491200,24200,24200,24200,24200,0
|
|
20241107,185400,23655491200,24200,24200,24200,24200,0
|
|
20241107,185300,23655491200,24200,24200,24200,24200,0
|
|
20241107,185200,23655491200,24200,24200,24200,24200,0
|
|
20241107,185100,23655491200,24200,24200,24200,24200,0
|
|
20241107,185000,23655491200,24200,24200,24200,24200,0
|
|
20241107,184900,23655491200,24200,24200,24200,24200,0
|
|
20241107,184800,23655491200,24200,24200,24200,24200,0
|
|
20241107,184700,23655491200,24200,24200,24200,24200,0
|
|
20241107,184600,23655491200,24200,24200,24200,24200,0
|
|
20241107,184500,23655491200,24200,24200,24200,24200,0
|
|
20241107,184400,23655491200,24200,24200,24200,24200,0
|
|
20241107,184300,23655491200,24200,24200,24200,24200,0
|
|
20241107,184200,23655491200,24200,24200,24200,24200,0
|
|
20241107,184100,23655491200,24200,24200,24200,24200,0
|
|
20241107,184000,23655491200,24200,24200,24200,24200,0
|
|
20241107,183900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,183800,23655491200,24200,24200,24200,24200,0
|
|
20241107,183700,23655491200,24200,24200,24200,24200,0
|
|
20241107,183600,23655491200,24200,24200,24200,24200,0
|
|
20241107,183500,23655491200,24200,24200,24200,24200,0
|
|
20241107,183400,23655491200,24200,24200,24200,24200,0
|
|
20241107,183300,23655491200,24200,24200,24200,24200,0
|
|
20241107,183200,23655491200,24200,24200,24200,24200,0
|
|
20241107,183100,23655491200,24200,24200,24200,24200,0
|
|
20241107,183000,23655491200,24200,24200,24200,24200,0
|
|
20241107,182900,23655491200,24200,24200,24200,24200,0
|
|
20241107,182800,23655491200,24200,24200,24200,24200,0
|
|
20241107,182700,23655491200,24200,24200,24200,24200,0
|
|
20241107,182600,23655491200,24200,24200,24200,24200,0
|
|
20241107,182500,23655491200,24200,24200,24200,24200,0
|
|
20241107,182400,23655491200,24200,24200,24200,24200,0
|
|
20241107,182300,23655491200,24200,24200,24200,24200,0
|
|
20241107,182200,23655491200,24200,24200,24200,24200,0
|
|
20241107,182100,23655491200,24200,24200,24200,24200,0
|
|
20241107,182000,23655491200,24200,24200,24200,24200,0
|
|
20241107,181900,23655491200,24200,24200,24200,24200,0
|
|
20241107,181800,23655491200,24200,24200,24200,24200,0
|
|
20241107,181700,23655491200,24200,24200,24200,24200,0
|
|
20241107,181600,23655491200,24200,24200,24200,24200,0
|
|
20241107,181500,23655491200,24200,24200,24200,24200,0
|
|
20241107,181400,23655491200,24200,24200,24200,24200,0
|
|
20241107,181300,23655491200,24200,24200,24200,24200,0
|
|
20241107,181200,23655491200,24200,24200,24200,24200,0
|
|
20241107,181100,23655491200,24200,24200,24200,24200,0
|
|
20241107,181000,23655491200,24200,24200,24200,24200,0
|
|
20241107,180900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,180800,23655491200,24200,24200,24200,24200,0
|
|
20241107,180700,23655491200,24200,24200,24200,24200,0
|
|
20241107,180600,23655491200,24200,24200,24200,24200,0
|
|
20241107,180500,23655491200,24200,24200,24200,24200,0
|
|
20241107,180400,23655491200,24200,24200,24200,24200,0
|
|
20241107,180300,23655491200,24200,24200,24200,24200,0
|
|
20241107,180200,23655491200,24200,24200,24200,24200,0
|
|
20241107,180100,23655491200,24200,24200,24200,24200,0
|
|
20241107,180000,23655491200,24200,24200,24200,24200,0
|
|
20241107,175900,23655491200,24200,24200,24200,24200,0
|
|
20241107,175800,23655491200,24200,24200,24200,24200,0
|
|
20241107,175700,23655491200,24200,24200,24200,24200,0
|
|
20241107,175600,23655491200,24200,24200,24200,24200,0
|
|
20241107,175500,23655491200,24200,24200,24200,24200,0
|
|
20241107,175400,23655491200,24200,24200,24200,24200,0
|
|
20241107,175300,23655491200,24200,24200,24200,24200,0
|
|
20241107,175200,23655491200,24200,24200,24200,24200,0
|
|
20241107,175100,23655491200,24200,24200,24200,24200,0
|
|
20241107,175000,23655491200,24200,24200,24200,24200,0
|
|
20241107,174900,23655491200,24200,24200,24200,24200,0
|
|
20241107,174800,23655491200,24200,24200,24200,24200,0
|
|
20241107,174700,23655491200,24200,24200,24200,24200,0
|
|
20241107,174600,23655491200,24200,24200,24200,24200,0
|
|
20241107,174500,23655491200,24200,24200,24200,24200,0
|
|
20241107,174400,23655491200,24200,24200,24200,24200,0
|
|
20241107,174300,23655491200,24200,24200,24200,24200,0
|
|
20241107,174200,23655491200,24200,24200,24200,24200,0
|
|
20241107,174100,23655491200,24200,24200,24200,24200,0
|
|
20241107,174000,23655491200,24200,24200,24200,24200,0
|
|
20241107,173900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,173800,23655491200,24200,24200,24200,24200,0
|
|
20241107,173700,23655491200,24200,24200,24200,24200,0
|
|
20241107,173600,23655491200,24200,24200,24200,24200,0
|
|
20241107,173500,23655491200,24200,24200,24200,24200,0
|
|
20241107,173400,23655491200,24200,24200,24200,24200,0
|
|
20241107,173300,23655491200,24200,24200,24200,24200,0
|
|
20241107,173200,23655491200,24200,24200,24200,24200,0
|
|
20241107,173100,23655491200,24200,24200,24200,24200,0
|
|
20241107,173000,23655491200,24200,24200,24200,24200,0
|
|
20241107,172900,23655491200,24200,24200,24200,24200,0
|
|
20241107,172800,23655491200,24200,24200,24200,24200,0
|
|
20241107,172700,23655491200,24200,24200,24200,24200,0
|
|
20241107,172600,23655491200,24200,24200,24200,24200,0
|
|
20241107,172500,23655491200,24200,24200,24200,24200,0
|
|
20241107,172400,23655491200,24200,24200,24200,24200,0
|
|
20241107,172300,23655491200,24200,24200,24200,24200,0
|
|
20241107,172200,23655491200,24200,24200,24200,24200,0
|
|
20241107,172100,23655491200,24200,24200,24200,24200,0
|
|
20241107,172000,23655491200,24200,24200,24200,24200,0
|
|
20241107,171900,23655491200,24200,24200,24200,24200,0
|
|
20241107,171800,23655491200,24200,24200,24200,24200,0
|
|
20241107,171700,23655491200,24200,24200,24200,24200,0
|
|
20241107,171600,23655491200,24200,24200,24200,24200,0
|
|
20241107,171500,23655491200,24200,24200,24200,24200,0
|
|
20241107,171400,23655491200,24200,24200,24200,24200,0
|
|
20241107,171300,23655491200,24200,24200,24200,24200,0
|
|
20241107,171200,23655491200,24200,24200,24200,24200,0
|
|
20241107,171100,23655491200,24200,24200,24200,24200,0
|
|
20241107,171000,23655491200,24200,24200,24200,24200,0
|
|
20241107,170900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,170800,23655491200,24200,24200,24200,24200,0
|
|
20241107,170700,23655491200,24200,24200,24200,24200,0
|
|
20241107,170600,23655491200,24200,24200,24200,24200,0
|
|
20241107,170500,23655491200,24200,24200,24200,24200,0
|
|
20241107,170400,23655491200,24200,24200,24200,24200,0
|
|
20241107,170300,23655491200,24200,24200,24200,24200,0
|
|
20241107,170200,23655491200,24200,24200,24200,24200,0
|
|
20241107,170100,23655491200,24200,24200,24200,24200,0
|
|
20241107,170000,23655491200,24200,24200,24200,24200,0
|
|
20241107,165900,23655491200,24200,24200,24200,24200,0
|
|
20241107,165800,23655491200,24200,24200,24200,24200,0
|
|
20241107,165700,23655491200,24200,24200,24200,24200,0
|
|
20241107,165600,23655491200,24200,24200,24200,24200,0
|
|
20241107,165500,23655491200,24200,24200,24200,24200,0
|
|
20241107,165400,23655491200,24200,24200,24200,24200,0
|
|
20241107,165300,23655491200,24200,24200,24200,24200,0
|
|
20241107,165200,23655491200,24200,24200,24200,24200,0
|
|
20241107,165100,23655491200,24200,24200,24200,24200,0
|
|
20241107,165000,23655491200,24200,24200,24200,24200,0
|
|
20241107,164900,23655491200,24200,24200,24200,24200,0
|
|
20241107,164800,23655491200,24200,24200,24200,24200,0
|
|
20241107,164700,23655491200,24200,24200,24200,24200,0
|
|
20241107,164600,23655491200,24200,24200,24200,24200,0
|
|
20241107,164500,23655491200,24200,24200,24200,24200,0
|
|
20241107,164400,23655491200,24200,24200,24200,24200,0
|
|
20241107,164300,23655491200,24200,24200,24200,24200,0
|
|
20241107,164200,23655491200,24200,24200,24200,24200,0
|
|
20241107,164100,23655491200,24200,24200,24200,24200,0
|
|
20241107,164000,23655491200,24200,24200,24200,24200,0
|
|
20241107,163900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,163800,23655491200,24200,24200,24200,24200,0
|
|
20241107,163700,23655491200,24200,24200,24200,24200,0
|
|
20241107,163600,23655491200,24200,24200,24200,24200,0
|
|
20241107,163500,23655491200,24200,24200,24200,24200,0
|
|
20241107,163400,23655491200,24200,24200,24200,24200,0
|
|
20241107,163300,23655491200,24200,24200,24200,24200,0
|
|
20241107,163200,23655491200,24200,24200,24200,24200,0
|
|
20241107,163100,23655491200,24200,24200,24200,24200,0
|
|
20241107,163000,23655491200,24200,24200,24200,24200,0
|
|
20241107,162900,23655491200,24200,24200,24200,24200,0
|
|
20241107,162800,23655491200,24200,24200,24200,24200,0
|
|
20241107,162700,23655491200,24200,24200,24200,24200,0
|
|
20241107,162600,23655491200,24200,24200,24200,24200,0
|
|
20241107,162500,23655491200,24200,24200,24200,24200,0
|
|
20241107,162400,23655491200,24200,24200,24200,24200,0
|
|
20241107,162300,23655491200,24200,24200,24200,24200,0
|
|
20241107,162200,23655491200,24200,24200,24200,24200,0
|
|
20241107,162100,23655491200,24200,24200,24200,24200,0
|
|
20241107,162000,23655491200,24200,24200,24200,24200,0
|
|
20241107,161900,23655491200,24200,24200,24200,24200,0
|
|
20241107,161800,23655491200,24200,24200,24200,24200,0
|
|
20241107,161700,23655491200,24200,24200,24200,24200,0
|
|
20241107,161600,23655491200,24200,24200,24200,24200,0
|
|
20241107,161500,23655491200,24200,24200,24200,24200,0
|
|
20241107,161400,23655491200,24200,24200,24200,24200,0
|
|
20241107,161300,23655491200,24200,24200,24200,24200,0
|
|
20241107,161200,23655491200,24200,24200,24200,24200,0
|
|
20241107,161100,23655491200,24200,24200,24200,24200,0
|
|
20241107,161000,23655491200,24200,24200,24200,24200,0
|
|
20241107,160900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,160800,23655491200,24200,24200,24200,24200,0
|
|
20241107,160700,23655491200,24200,24200,24200,24200,0
|
|
20241107,160600,23655491200,24200,24200,24200,24200,0
|
|
20241107,160500,23655491200,24200,24200,24200,24200,0
|
|
20241107,160400,23655491200,24200,24200,24200,24200,0
|
|
20241107,160300,23655491200,24200,24200,24200,24200,0
|
|
20241107,160200,23655491200,24200,24200,24200,24200,0
|
|
20241107,160100,23655491200,24200,24200,24200,24200,0
|
|
20241107,160000,23655491200,24200,24200,24200,24200,0
|
|
20241107,155900,23655491200,24200,24200,24200,24200,0
|
|
20241107,155800,23655491200,24200,24200,24200,24200,0
|
|
20241107,155700,23655491200,24200,24200,24200,24200,0
|
|
20241107,155600,23655491200,24200,24200,24200,24200,0
|
|
20241107,155500,23655491200,24200,24200,24200,24200,0
|
|
20241107,155400,23655491200,24200,24200,24200,24200,0
|
|
20241107,155300,23655491200,24200,24200,24200,24200,0
|
|
20241107,155200,23655491200,24200,24200,24200,24200,0
|
|
20241107,155100,23655491200,24200,24200,24200,24200,0
|
|
20241107,155000,23655491200,24200,24200,24200,24200,0
|
|
20241107,154900,23655491200,24200,24200,24200,24200,0
|
|
20241107,154800,23655491200,24200,24200,24200,24200,0
|
|
20241107,154700,23655491200,24200,24200,24200,24200,0
|
|
20241107,154600,23655491200,24200,24200,24200,24200,0
|
|
20241107,154500,23655491200,24200,24200,24200,24200,0
|
|
20241107,154400,23655491200,24200,24200,24200,24200,0
|
|
20241107,154300,23655491200,24200,24200,24200,24200,0
|
|
20241107,154200,23655491200,24200,24200,24200,24200,0
|
|
20241107,154100,23655491200,24200,24200,24200,24200,0
|
|
20241107,154000,23655491200,24200,24200,24200,24200,0
|
|
20241107,153900,23655491200,24200,24200,24200,24200,4916
|
|
20241107,153800,23655491200,24200,24200,24200,24200,0
|
|
20241107,153700,23655491200,24200,24200,24200,24200,0
|
|
20241107,153600,23655491200,24200,24200,24200,24200,0
|
|
20241107,153500,23655491200,24200,24200,24200,24200,0
|
|
20241107,153400,23655491200,24200,24200,24200,24200,0
|
|
20241107,153300,23655491200,24200,24200,24200,24200,0
|
|
20241107,153200,23655491200,24200,24200,24200,24200,0
|
|
20241107,153100,23655491200,24200,24200,24200,24200,0
|
|
20241107,153000,23655491200,24200,24200,24200,24200,4916
|
|
20241107,152900,23536524000,24100,24100,24100,24100,0
|
|
20241107,152800,23536524000,24100,24100,24100,24100,0
|
|
20241107,152700,23536524000,24100,24100,24100,24100,0
|
|
20241107,152600,23536524000,24100,24100,24100,24100,0
|
|
20241107,152500,23536524000,24100,24100,24100,24100,0
|
|
20241107,152400,23536524000,24100,24100,24100,24100,0
|
|
20241107,152300,23536524000,24100,24100,24100,24100,0
|
|
20241107,152200,23536524000,24100,24100,24100,24100,0
|
|
20241107,152100,23536524000,24100,24100,24100,24100,0
|
|
20241107,152000,23536524000,24100,24100,24100,24100,0
|
|
20241107,151900,23536524000,24100,24250,24250,24000,4503
|
|
20241107,151800,23427757750,24200,24150,24250,24150,3362
|
|
20241107,151700,23346394600,24200,24200,24250,24150,1017
|
|
20241107,151600,23321787550,24200,24200,24250,24150,1671
|
|
20241107,151500,23281369350,24250,24300,24300,24150,4027
|
|
20241107,151400,23183747250,24300,24350,24350,24250,2239
|
|
20241107,151300,23129329900,24300,24300,24350,24300,727
|
|
20241107,151200,23111655200,24300,24250,24300,24250,1966
|
|
20241107,151100,23063894200,24250,24250,24300,24250,715
|
|
20241107,151000,23046527200,24300,24250,24300,24250,145
|
|
20241107,150900,23043007100,24300,24300,24350,24250,717
|
|
20241107,150800,23025579400,24300,24350,24350,24300,1641
|
|
20241107,150700,22985698600,24350,24300,24350,24300,649
|
|
20241107,150600,22969916900,24300,24300,24350,24250,1141
|
|
20241107,150500,22942164250,24250,24300,24350,24250,687
|
|
20241107,150400,22925465900,24350,24400,24400,24300,1526
|
|
20241107,150300,22888320750,24400,24350,24400,24350,729
|
|
20241107,150200,22870549200,24350,24350,24400,24300,848
|
|
20241107,150100,22849902000,24300,24300,24350,24300,1219
|
|
20241107,150000,22820266400,24300,24300,24300,24250,525
|
|
20241107,145900,22807526850,24250,24300,24300,24250,594
|
|
20241107,145800,22793107350,24300,24300,24300,24250,560
|
|
20241107,145700,22779518500,24250,24300,24350,24250,439
|
|
20241107,145600,22768845800,24300,24250,24350,24250,995
|
|
20241107,145500,22744664000,24300,24250,24300,24200,892
|
|
20241107,145400,22723011050,24200,24200,24250,24200,392
|
|
20241107,145300,22713521350,24250,24250,24250,24100,1218
|
|
20241107,145200,22684016200,24200,24150,24250,24150,416
|
|
20241107,145100,22673948950,24200,24050,24200,24000,868
|
|
20241107,145000,22652995550,24050,23850,24050,23800,1986
|
|
20241107,144900,22605551200,23850,23800,23900,23800,1789
|
|
20241107,144800,22562920050,23800,24000,24000,23800,4422
|
|
20241107,144700,22457213450,23950,24100,24100,23950,1514
|
|
20241107,144600,22420865050,24100,24100,24100,24000,1821
|
|
20241107,144500,22377116050,24200,24300,24350,23950,11813
|
|
20241107,144400,22091712050,24350,24350,24350,24300,1476
|
|
20241107,144300,22055801850,24350,24400,24400,24350,493
|
|
20241107,144200,22043790300,24350,24350,24400,24350,274
|
|
20241107,144100,22037111300,24350,24300,24400,24300,532
|
|
20241107,144000,22024141600,24300,24350,24400,24300,510
|
|
20241107,143900,22011721750,24350,24400,24400,24300,738
|
|
20241107,143800,21993735000,24400,24400,24400,24350,826
|
|
20241107,143700,21973614850,24350,24350,24400,24350,1168
|
|
20241107,143600,21945159400,24350,24350,24400,24350,1304
|
|
20241107,143500,21913379600,24400,24350,24400,24300,786
|
|
20241107,143400,21894232600,24350,24400,24400,24300,784
|
|
20241107,143300,21875133550,24400,24350,24400,24350,360
|
|
20241107,143200,21866365250,24350,24350,24400,24350,480
|
|
20241107,143100,21854665850,24350,24300,24350,24300,573
|
|
20241107,143000,21840734750,24350,24300,24350,24250,565
|
|
20241107,142900,21826985850,24250,24300,24300,24250,540
|
|
20241107,142800,21813877550,24300,24300,24350,24250,906
|
|
20241107,142700,21791863450,24300,24250,24300,24200,1575
|
|
20241107,142600,21753676250,24250,24250,24300,24200,2816
|
|
20241107,142500,21685361400,24250,24300,24350,24250,2965
|
|
20241107,142400,21613428700,24300,24300,24350,24300,245
|
|
20241107,142300,21607467650,24300,24300,24350,24250,1201
|
|
20241107,142200,21578291850,24300,24350,24350,24300,425
|
|
20241107,142100,21567954850,24300,24300,24350,24300,284
|
|
20241107,142000,21561049550,24300,24350,24350,24300,593
|
|
20241107,141900,21546619150,24350,24350,24350,24300,371
|
|
20241107,141800,21537587450,24350,24350,24350,24300,596
|
|
20241107,141700,21523100650,24350,24350,24400,24300,1525
|
|
20241107,141600,21486023800,24350,24300,24400,24300,663
|
|
20241107,141500,21469886650,24300,24350,24400,24300,607
|
|
20241107,141400,21455110650,24350,24350,24350,24300,1103
|
|
20241107,141300,21428262200,24300,24400,24450,24300,2907
|
|
20241107,141200,21357489150,24400,24450,24450,24400,298
|
|
20241107,141100,21350208450,24400,24400,24450,24400,196
|
|
20241107,141000,21345422200,24450,24450,24450,24400,273
|
|
20241107,140900,21338749550,24400,24450,24450,24400,1073
|
|
20241107,140800,21312551300,24450,24450,24450,24400,896
|
|
20241107,140700,21290658050,24400,24450,24450,24400,581
|
|
20241107,140600,21276470050,24450,24400,24450,24400,725
|
|
20241107,140500,21258752650,24450,24500,24500,24400,601
|
|
20241107,140400,21244057700,24500,24450,24500,24400,1697
|
|
20241107,140300,21202594250,24450,24500,24500,24450,752
|
|
20241107,140200,21184180550,24500,24500,24550,24450,846
|
|
20241107,140100,21163439600,24450,24500,24600,24450,727
|
|
20241107,140000,21145631700,24550,24500,24600,24450,1358
|
|
20241107,135900,21112330050,24550,24650,24700,24500,1461
|
|
20241107,135800,21076348150,24700,24500,24700,24450,1680
|
|
20241107,135700,21034992750,24500,24400,24600,24350,2648
|
|
20241107,135600,20970176900,24400,24350,24450,24350,493
|
|
20241107,135500,20958148150,24400,24350,24400,24350,388
|
|
20241107,135400,20948686800,24400,24350,24450,24250,1406
|
|
20241107,135300,20914479650,24350,24350,24400,24250,2574
|
|
20241107,135200,20851969200,24350,24350,24400,24300,467
|
|
20241107,135100,20840607550,24350,24350,24400,24300,650
|
|
20241107,135000,20824783700,24350,24450,24450,24300,1006
|
|
20241107,134900,20800293500,24400,24450,24450,24350,784
|
|
20241107,134800,20781157150,24400,24350,24450,24350,384
|
|
20241107,134700,20771787600,24400,24300,24500,24300,956
|
|
20241107,134600,20748475650,24300,24550,24550,24250,1610
|
|
20241107,134500,20709299550,24500,24600,24650,24300,4052
|
|
20241107,134400,20609864700,24700,24550,24750,24450,6075
|
|
20241107,134300,20460356050,24550,24200,24600,24200,5697
|
|
20241107,134200,20321304500,24200,24250,24300,24200,1886
|
|
20241107,134100,20275566450,24250,24300,24300,24250,756
|
|
20241107,134000,20257208150,24300,24250,24300,24250,1873
|
|
20241107,133900,20211754150,24250,24250,24350,24250,2659
|
|
20241107,133800,20147170200,24350,24200,24350,24150,4281
|
|
20241107,133700,20043385800,24200,24150,24200,24100,1354
|
|
20241107,133600,20010689650,24150,24100,24150,24050,487
|
|
20241107,133500,19998948000,24100,24000,24150,23950,1232
|
|
20241107,133400,19969280600,24000,23950,24000,23900,588
|
|
20241107,133300,19955197500,23950,24000,24050,23900,1896
|
|
20241107,133200,19909778650,24050,24150,24150,24000,1396
|
|
20241107,133100,19876142150,24100,24050,24200,24050,8001
|
|
20241107,133000,19682771850,24050,23850,24050,23850,868
|
|
20241107,132900,19662006900,23850,23850,23900,23850,1661
|
|
20241107,132800,19622371250,23900,23850,23950,23850,1739
|
|
20241107,132700,19580839050,23850,23950,24000,23800,4381
|
|
20241107,132600,19476244050,23800,24150,24200,23800,12834
|
|
20241107,132500,19168972800,24100,24150,24250,24100,2402
|
|
20241107,132400,19110919500,24050,24050,24200,24050,2142
|
|
20241107,132300,19059283450,24100,24050,24150,24050,1377
|
|
20241107,132200,19026125100,24100,24250,24300,24000,11275
|
|
20241107,132100,18754573850,24250,24300,24350,24250,2358
|
|
20241107,132000,18697298900,24300,24300,24350,24250,2429
|
|
20241107,131900,18638328650,24300,24500,24500,24300,4379
|
|
20241107,131800,18531359700,24500,24400,24550,24350,1955
|
|
20241107,131700,18483500650,24350,24450,24450,24250,3304
|
|
20241107,131600,18403082450,24400,24600,24650,24400,6834
|
|
20241107,131500,18235365700,24600,24350,24600,24300,7032
|
|
20241107,131400,18063480800,24300,24350,24400,24200,12040
|
|
20241107,131300,17771140300,24400,24800,24850,24350,12369
|
|
20241107,131200,17467489600,24800,24950,25000,24750,10653
|
|
20241107,131100,17202034050,24950,24950,25000,24900,6011
|
|
20241107,131000,17051954350,24950,24900,25100,24850,14646
|
|
20241107,130900,16685898850,24900,24850,24900,24800,10738
|
|
20241107,130800,16418959000,24850,24900,24950,24700,13380
|
|
20241107,130700,16086801900,24900,25000,25050,24700,23328
|
|
20241107,130600,15506247750,25050,24350,25200,24350,50109
|
|
20241107,130500,14259326000,24350,24200,24400,24200,7516
|
|
20241107,130400,14076667500,24250,24350,24350,24150,8336
|
|
20241107,130300,13874441100,24350,24050,24400,24000,18640
|
|
20241107,130200,13423006700,24100,23850,24100,23850,6638
|
|
20241107,130100,13263893700,23850,23850,23900,23750,4605
|
|
20241107,130000,13154037700,23950,23600,23950,23500,6665
|
|
20241107,125900,12996104750,23650,23650,23650,23550,1765
|
|
20241107,125800,12954440500,23650,23650,23700,23600,2320
|
|
20241107,125700,12899547550,23650,23650,23700,23600,5502
|
|
20241107,125600,12769498500,23600,23450,23650,23450,5239
|
|
20241107,125500,12646138250,23450,23400,23450,23400,563
|
|
20241107,125400,12632938450,23450,23400,23450,23350,774
|
|
20241107,125300,12614826650,23400,23400,23400,23350,47
|
|
20241107,125200,12613728050,23400,23400,23400,23350,106
|
|
20241107,125100,12611247800,23400,23400,23400,23350,38
|
|
20241107,125000,12610359650,23400,23350,23400,23300,1273
|
|
20241107,124900,12580628200,23350,23350,23350,23300,544
|
|
20241107,124800,12567925850,23300,23300,23350,23300,1471
|
|
20241107,124700,12533649000,23300,23350,23350,23300,4164
|
|
20241107,124600,12436612950,23350,23350,23350,23300,994
|
|
20241107,124500,12413451350,23300,23350,23350,23300,134
|
|
20241107,124400,12410327500,23350,23300,23400,23300,1200
|
|
20241107,124300,12382306900,23300,23450,23450,23300,6420
|
|
20241107,124200,12232174500,23400,23350,23400,23250,6162
|
|
20241107,124100,12088136500,23300,23200,23350,23200,1576
|
|
20241107,124000,12051453550,23250,23100,23250,23050,1986
|
|
20241107,123900,12005445700,23050,23050,23100,23000,1149
|
|
20241107,123800,11978967100,23050,23050,23100,23050,802
|
|
20241107,123700,11960480650,23050,23150,23150,23050,506
|
|
20241107,123600,11948791950,23150,23100,23150,23050,99
|
|
20241107,123500,11946508200,23050,23100,23100,23050,207
|
|
20241107,123400,11941727000,23100,23100,23100,23050,240
|
|
20241107,123300,11936183300,23100,23200,23200,23050,3643
|
|
20241107,123200,11852049200,23200,23100,23200,23100,264
|
|
20241107,123100,11845940000,23100,23100,23100,23050,1026
|
|
20241107,123000,11822239500,23050,23000,23100,23000,977
|
|
20241107,122900,11799748750,23000,23050,23050,23000,697
|
|
20241107,122800,11783684050,23050,23000,23050,23000,292
|
|
20241107,122700,11776954050,23050,23050,23100,23050,781
|
|
20241107,122600,11758951100,23050,23150,23150,23050,1470
|
|
20241107,122500,11724986800,23150,23100,23150,23100,388
|
|
20241107,122400,11716023400,23150,23100,23150,23100,410
|
|
20241107,122300,11706549950,23200,23200,23250,23100,928
|
|
20241107,122200,11685057000,23250,23300,23350,23200,841
|
|
20241107,122100,11665471950,23350,23300,23350,23250,547
|
|
20241107,122000,11652731450,23300,23350,23350,23300,2056
|
|
20241107,121900,11604794550,23350,23350,23400,23300,521
|
|
20241107,121800,11592629250,23350,23350,23400,23300,1163
|
|
20241107,121700,11565477900,23350,23250,23350,23250,2961
|
|
20241107,121600,11496412950,23250,23250,23300,23200,1911
|
|
20241107,121500,11451956900,23250,23150,23250,23150,703
|
|
20241107,121400,11435652750,23200,23200,23250,23150,666
|
|
20241107,121300,11420200350,23200,23150,23200,23150,240
|
|
20241107,121200,11414638600,23150,23150,23150,23100,126
|
|
20241107,121100,11411722150,23100,23050,23100,23000,918
|
|
20241107,121000,11390549150,23050,23000,23050,23000,178
|
|
20241107,120900,11386448500,23000,23050,23100,23000,319
|
|
20241107,120800,11379107000,23100,23050,23100,23000,193
|
|
20241107,120700,11374658450,23100,23000,23100,22950,455
|
|
20241107,120600,11364189250,22950,23000,23000,22950,422
|
|
20241107,120500,11354497500,23000,23150,23150,23000,1286
|
|
20241107,120400,11324844450,23150,23300,23300,23150,1885
|
|
20241107,120300,11281115450,23250,23200,23300,23150,1594
|
|
20241107,120200,11244117200,23200,23350,23350,23200,1992
|
|
20241107,120100,11197763350,23350,23300,23400,23250,2891
|
|
20241107,120000,11130301900,23250,23150,23250,23100,3635
|
|
20241107,115900,11046057850,23200,23100,23200,23050,1769
|
|
20241107,115800,11005167050,23100,23050,23100,23000,1134
|
|
20241107,115700,10979031050,23050,23050,23100,22950,424
|
|
20241107,115600,10969266600,23100,22950,23100,22950,1271
|
|
20241107,115500,10939994550,23000,22950,23000,22900,864
|
|
20241107,115400,10920179450,22950,22900,23000,22850,389
|
|
20241107,115300,10911262300,22950,22850,23000,22850,897
|
|
20241107,115200,10890717050,22900,22850,22900,22800,286
|
|
20241107,115100,10884179750,22800,22950,22950,22750,1269
|
|
20241107,115000,10855209800,23000,22950,23000,22850,1332
|
|
20241107,114900,10824710350,22950,22950,23000,22950,70
|
|
20241107,114800,10823103350,23000,23000,23000,22950,553
|
|
20241107,114700,10810396400,23000,23050,23050,22950,1600
|
|
20241107,114600,10773632950,23050,23050,23100,23000,517
|
|
20241107,114500,10761715650,23100,23150,23150,23050,1260
|
|
20241107,114400,10732624650,23150,23100,23150,23050,1396
|
|
20241107,114300,10700352350,23100,23100,23100,23000,1098
|
|
20241107,114200,10675020050,23100,23050,23100,23000,1088
|
|
20241107,114100,10649941800,23050,23000,23050,22950,1264
|
|
20241107,114000,10620823250,23000,22950,23000,22900,1069
|
|
20241107,113900,10596255900,22950,22900,22950,22900,487
|
|
20241107,113800,10585082350,22900,22900,22950,22900,215
|
|
20241107,113700,10580155850,22950,23000,23000,22950,1071
|
|
20241107,113600,10555553350,23000,22850,23000,22850,2799
|
|
20241107,113500,10491386800,22800,22850,22850,22800,40
|
|
20241107,113400,10490473450,22850,22800,22850,22800,60
|
|
20241107,113300,10489104650,22800,22800,22850,22800,232
|
|
20241107,113200,10483812100,22800,22800,22850,22750,257
|
|
20241107,113100,10477952300,22800,22800,22850,22750,471
|
|
20241107,113000,10467216100,22850,22850,22850,22800,360
|
|
20241107,112900,10459004150,22850,22850,22850,22800,336
|
|
20241107,112800,10451337600,22800,22800,22850,22800,92
|
|
20241107,112700,10449236550,22800,22850,22850,22800,468
|
|
20241107,112600,10438544050,22850,22750,22850,22750,352
|
|
20241107,112500,10430516700,22800,22750,22800,22700,218
|
|
20241107,112400,10425553650,22650,22750,22800,22650,688
|
|
20241107,112300,10409935350,22750,22750,22800,22700,648
|
|
20241107,112200,10395194250,22750,22750,22800,22750,501
|
|
20241107,112100,10383789950,22750,22750,22800,22700,579
|
|
20241107,112000,10370627000,22750,22750,22750,22700,415
|
|
20241107,111900,10361203000,22700,22750,22800,22700,222
|
|
20241107,111800,10356159950,22750,22750,22800,22750,614
|
|
20241107,111700,10342187950,22800,22800,22850,22750,661
|
|
20241107,111600,10327116600,22850,22850,22850,22800,172
|
|
20241107,111500,10323188250,22850,22850,22850,22800,607
|
|
20241107,111400,10309347600,22850,22900,22900,22800,781
|
|
20241107,111300,10291516700,22900,22950,23000,22850,2666
|
|
20241107,111200,10230365350,22950,22900,22950,22900,2304
|
|
20241107,111100,10177578900,22950,22850,22950,22800,4207
|
|
20241107,111000,10081362600,22850,22800,22850,22700,1518
|
|
20241107,110900,10046725450,22800,22600,22850,22600,3843
|
|
20241107,110800,9959364050,22650,22600,22650,22600,901
|
|
20241107,110700,9938978700,22650,22650,22650,22600,195
|
|
20241107,110600,9934562950,22600,22650,22650,22600,960
|
|
20241107,110500,9912850300,22650,22650,22650,22600,423
|
|
20241107,110400,9903269800,22650,22600,22700,22550,1426
|
|
20241107,110300,9870970950,22600,22600,22650,22550,1135
|
|
20241107,110200,9845337800,22600,22550,22600,22550,1483
|
|
20241107,110100,9811880800,22550,22500,22550,22450,1073
|
|
20241107,110000,9787699200,22450,22450,22500,22450,1193
|
|
20241107,105900,9760891450,22450,22450,22500,22450,1838
|
|
20241107,105800,9719625900,22450,22450,22450,22400,1281
|
|
20241107,105700,9690891800,22450,22500,22550,22450,4261
|
|
20241107,105600,9595110850,22550,22600,22600,22500,763
|
|
20241107,105500,9577914800,22550,22550,22600,22550,293
|
|
20241107,105400,9571303500,22550,22650,22650,22550,1280
|
|
20241107,105300,9542391700,22650,22550,22650,22550,493
|
|
20241107,105200,9531260400,22600,22600,22600,22550,1192
|
|
20241107,105100,9504377250,22550,22550,22600,22550,1563
|
|
20241107,105000,9469107400,22550,22600,22650,22550,1260
|
|
20241107,104900,9440637100,22650,22650,22650,22600,305
|
|
20241107,104800,9433738050,22650,22600,22700,22600,442
|
|
20241107,104700,9423738550,22600,22600,22650,22600,249
|
|
20241107,104600,9418101950,22650,22650,22700,22600,402
|
|
20241107,104500,9409001850,22600,22550,22650,22550,1176
|
|
20241107,104400,9382439400,22550,22600,22600,22550,287
|
|
20241107,104300,9375964600,22600,22600,22700,22550,1642
|
|
20241107,104200,9338908450,22600,22700,22750,22550,5304
|
|
20241107,104100,9219007150,22650,22800,22800,22650,1494
|
|
20241107,104000,9185095200,22750,22700,22750,22700,447
|
|
20241107,103900,9174945150,22700,22700,22750,22650,359
|
|
20241107,103800,9166798400,22700,22700,22800,22700,175
|
|
20241107,103700,9162822350,22700,22750,22800,22700,1867
|
|
20241107,103600,9120351350,22700,22700,22750,22700,1463
|
|
20241107,103500,9087099050,22700,22700,22750,22650,625
|
|
20241107,103400,9072896450,22750,22600,22750,22600,2108
|
|
20241107,103300,9025090050,22600,22650,22650,22600,960
|
|
20241107,103200,9003386250,22650,22600,22650,22600,797
|
|
20241107,103100,8985368050,22600,22650,22700,22600,371
|
|
20241107,103000,8976969950,22600,22600,22700,22600,1749
|
|
20241107,102900,8937405300,22600,22600,22650,22600,946
|
|
20241107,102800,8916010000,22600,22650,22700,22550,2319
|
|
20241107,102700,8863539150,22650,22700,22750,22650,2675
|
|
20241107,102600,8802806800,22700,22800,22850,22700,1244
|
|
20241107,102500,8774501350,22800,22750,22800,22750,592
|
|
20241107,102400,8761017600,22750,22800,22800,22750,287
|
|
20241107,102300,8754486750,22800,22750,22850,22700,1870
|
|
20241107,102200,8711926350,22800,22700,22850,22700,304
|
|
20241107,102100,8704998650,22800,22800,22900,22700,1211
|
|
20241107,102000,8677431500,22800,22900,22900,22800,483
|
|
20241107,101900,8666390850,22950,23000,23000,22850,961
|
|
20241107,101800,8644339750,23000,22800,23000,22800,4052
|
|
20241107,101700,8551440850,22850,22750,22850,22750,246
|
|
20241107,101600,8545830050,22850,22950,22950,22750,1678
|
|
20241107,101500,8507442850,22950,22850,22950,22850,2996
|
|
20241107,101400,8438828050,22850,22650,22850,22650,1715
|
|
20241107,101300,8399810450,22650,22650,22650,22600,1139
|
|
20241107,101200,8374023200,22650,22600,22650,22600,1600
|
|
20241107,101100,8337859900,22600,22650,22650,22550,1935
|
|
20241107,101000,8294144100,22650,22650,22650,22600,712
|
|
20241107,100900,8278041700,22650,22700,22700,22650,1295
|
|
20241107,100800,8248707850,22650,22700,22700,22650,954
|
|
20241107,100700,8227060950,22700,22750,22750,22650,1492
|
|
20241107,100600,8193168000,22750,22750,22800,22700,2046
|
|
20241107,100500,8146672900,22750,22750,22750,22650,1161
|
|
20241107,100400,8120296200,22750,22650,22750,22650,1704
|
|
20241107,100300,8081607700,22650,22650,22700,22600,1933
|
|
20241107,100200,8037825700,22650,22600,22650,22550,1846
|
|
20241107,100100,7996118050,22600,22550,22600,22550,972
|
|
20241107,100000,7974194750,22550,22550,22600,22500,2286
|
|
20241107,095900,7922606700,22550,22550,22550,22500,2604
|
|
20241107,095800,7863949400,22550,22500,22600,22500,798
|
|
20241107,095700,7845975950,22550,22500,22550,22450,1814
|
|
20241107,095600,7805191250,22450,22550,22600,22450,3174
|
|
20241107,095500,7733840050,22550,22550,22600,22450,4398
|
|
20241107,095400,7634953800,22550,22600,22650,22400,15503
|
|
20241107,095300,7285588900,22600,22650,22650,22600,1335
|
|
20241107,095200,7255364800,22600,22650,22700,22550,1764
|
|
20241107,095100,7215457550,22650,22700,22700,22550,4512
|
|
20241107,095000,7113440600,22650,22750,22800,22600,6760
|
|
20241107,094900,6960073000,22800,22800,22800,22750,2457
|
|
20241107,094800,6904165450,22750,22800,22850,22750,2538
|
|
20241107,094700,6846302300,22850,22900,22950,22800,2854
|
|
20241107,094600,6781054650,22900,22950,22950,22900,1079
|
|
20241107,094500,6756343950,22950,22900,23000,22900,1907
|
|
20241107,094400,6712555100,22900,22800,22900,22800,741
|
|
20241107,094300,6695627700,22800,22900,22900,22750,8316
|
|
20241107,094200,6505982450,22850,22900,22950,22850,6796
|
|
20241107,094100,6350623300,22900,22950,22950,22850,2647
|
|
20241107,094000,6289986400,22900,22900,22950,22850,1824
|
|
20241107,093900,6248218150,22900,23100,23100,22900,3429
|
|
20241107,093800,6169332200,23100,22950,23100,22900,2493
|
|
20241107,093700,6112004050,22950,23000,23050,22950,1153
|
|
20241107,093600,6085490000,23000,23100,23200,22900,4649
|
|
20241107,093500,5978524150,23150,23150,23150,23050,2543
|
|
20241107,093400,5919738550,23100,23150,23200,23050,2062
|
|
20241107,093300,5872136150,23150,23000,23150,22950,3068
|
|
20241107,093200,5801483050,23050,22950,23100,22900,5427
|
|
20241107,093100,5676843950,22900,23100,23150,22900,4288
|
|
20241107,093000,5578156700,23150,23150,23150,23100,773
|
|
20241107,092900,5560283200,23100,22950,23150,22950,2118
|
|
20241107,092800,5511490050,23050,23350,23350,22850,14845
|
|
20241107,092700,5168741100,23350,23450,23450,23300,2852
|
|
20241107,092600,5102094900,23400,23450,23500,23400,1380
|
|
20241107,092500,5069727900,23400,23450,23500,23400,1962
|
|
20241107,092400,5023682800,23450,23500,23550,23450,1410
|
|
20241107,092300,4990554700,23550,23400,23550,23350,1773
|
|
20241107,092200,4949023900,23400,23550,23550,23400,2277
|
|
20241107,092100,4895527750,23550,23250,23650,23200,4907
|
|
20241107,092000,4780709800,23300,23450,23450,23200,6952
|
|
20241107,091900,4618824600,23450,23450,23500,23400,1435
|
|
20241107,091800,4585171950,23450,23350,23500,23300,2001
|
|
20241107,091700,4538247200,23300,23550,23600,23250,5152
|
|
20241107,091600,4417960150,23550,23350,23750,23300,5430
|
|
20241107,091500,4290436500,23350,23400,23550,23300,2292
|
|
20241107,091400,4236980550,23550,23350,23550,23250,5569
|
|
20241107,091300,4107107950,23350,23150,23400,23150,7204
|
|
20241107,091200,3939437750,23150,23150,23400,23100,8531
|
|
20241107,091100,3741312100,23150,22800,23250,22800,11295
|
|
20241107,091000,3481154800,22850,22800,22850,22700,8557
|
|
20241107,090900,3286384650,22750,22700,22850,22700,2789
|
|
20241107,090800,3222765650,22700,22700,22950,22700,8974
|
|
20241107,090700,3017801600,22700,22900,22900,22400,20201
|
|
20241107,090600,2560088600,22850,22950,23150,22850,14209
|
|
20241107,090500,2233731200,22950,23200,23300,22900,22604
|
|
20241107,090400,1712452900,23200,23550,23600,23200,10381
|
|
20241107,090300,1469540250,23550,23650,23700,23550,8430
|
|
20241107,090200,1270380900,23600,24000,24100,23600,9967
|
|
20241107,090100,1033363400,24000,24100,24200,24000,7374
|
|
20241107,090000,856014800,24000,24550,24600,23900,30375
|