763 lines
41 KiB
CSV
763 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,214000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,213900,31647767950,22900,22900,22900,22900,0
|
|
20241115,213800,31647767950,22900,22900,22900,22900,0
|
|
20241115,213700,31647767950,22900,22900,22900,22900,0
|
|
20241115,213600,31647767950,22900,22900,22900,22900,0
|
|
20241115,213500,31647767950,22900,22900,22900,22900,0
|
|
20241115,213400,31647767950,22900,22900,22900,22900,0
|
|
20241115,213300,31647767950,22900,22900,22900,22900,0
|
|
20241115,213200,31647767950,22900,22900,22900,22900,0
|
|
20241115,213100,31647767950,22900,22900,22900,22900,0
|
|
20241115,213000,31647767950,22900,22900,22900,22900,0
|
|
20241115,212900,31647767950,22900,22900,22900,22900,0
|
|
20241115,212800,31647767950,22900,22900,22900,22900,0
|
|
20241115,212700,31647767950,22900,22900,22900,22900,0
|
|
20241115,212600,31647767950,22900,22900,22900,22900,0
|
|
20241115,212500,31647767950,22900,22900,22900,22900,0
|
|
20241115,212400,31647767950,22900,22900,22900,22900,0
|
|
20241115,212300,31647767950,22900,22900,22900,22900,0
|
|
20241115,212200,31647767950,22900,22900,22900,22900,0
|
|
20241115,212100,31647767950,22900,22900,22900,22900,0
|
|
20241115,212000,31647767950,22900,22900,22900,22900,0
|
|
20241115,211900,31647767950,22900,22900,22900,22900,0
|
|
20241115,211800,31647767950,22900,22900,22900,22900,0
|
|
20241115,211700,31647767950,22900,22900,22900,22900,0
|
|
20241115,211600,31647767950,22900,22900,22900,22900,0
|
|
20241115,211500,31647767950,22900,22900,22900,22900,0
|
|
20241115,211400,31647767950,22900,22900,22900,22900,0
|
|
20241115,211300,31647767950,22900,22900,22900,22900,0
|
|
20241115,211200,31647767950,22900,22900,22900,22900,0
|
|
20241115,211100,31647767950,22900,22900,22900,22900,0
|
|
20241115,211000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,210900,31647767950,22900,22900,22900,22900,0
|
|
20241115,210800,31647767950,22900,22900,22900,22900,0
|
|
20241115,210700,31647767950,22900,22900,22900,22900,0
|
|
20241115,210600,31647767950,22900,22900,22900,22900,0
|
|
20241115,210500,31647767950,22900,22900,22900,22900,0
|
|
20241115,210400,31647767950,22900,22900,22900,22900,0
|
|
20241115,210300,31647767950,22900,22900,22900,22900,0
|
|
20241115,210200,31647767950,22900,22900,22900,22900,0
|
|
20241115,210100,31647767950,22900,22900,22900,22900,0
|
|
20241115,210000,31647767950,22900,22900,22900,22900,0
|
|
20241115,205900,31647767950,22900,22900,22900,22900,0
|
|
20241115,205800,31647767950,22900,22900,22900,22900,0
|
|
20241115,205700,31647767950,22900,22900,22900,22900,0
|
|
20241115,205600,31647767950,22900,22900,22900,22900,0
|
|
20241115,205500,31647767950,22900,22900,22900,22900,0
|
|
20241115,205400,31647767950,22900,22900,22900,22900,0
|
|
20241115,205300,31647767950,22900,22900,22900,22900,0
|
|
20241115,205200,31647767950,22900,22900,22900,22900,0
|
|
20241115,205100,31647767950,22900,22900,22900,22900,0
|
|
20241115,205000,31647767950,22900,22900,22900,22900,0
|
|
20241115,204900,31647767950,22900,22900,22900,22900,0
|
|
20241115,204800,31647767950,22900,22900,22900,22900,0
|
|
20241115,204700,31647767950,22900,22900,22900,22900,0
|
|
20241115,204600,31647767950,22900,22900,22900,22900,0
|
|
20241115,204500,31647767950,22900,22900,22900,22900,0
|
|
20241115,204400,31647767950,22900,22900,22900,22900,0
|
|
20241115,204300,31647767950,22900,22900,22900,22900,0
|
|
20241115,204200,31647767950,22900,22900,22900,22900,0
|
|
20241115,204100,31647767950,22900,22900,22900,22900,0
|
|
20241115,204000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,203900,31647767950,22900,22900,22900,22900,0
|
|
20241115,203800,31647767950,22900,22900,22900,22900,0
|
|
20241115,203700,31647767950,22900,22900,22900,22900,0
|
|
20241115,203600,31647767950,22900,22900,22900,22900,0
|
|
20241115,203500,31647767950,22900,22900,22900,22900,0
|
|
20241115,203400,31647767950,22900,22900,22900,22900,0
|
|
20241115,203300,31647767950,22900,22900,22900,22900,0
|
|
20241115,203200,31647767950,22900,22900,22900,22900,0
|
|
20241115,203100,31647767950,22900,22900,22900,22900,0
|
|
20241115,203000,31647767950,22900,22900,22900,22900,0
|
|
20241115,202900,31647767950,22900,22900,22900,22900,0
|
|
20241115,202800,31647767950,22900,22900,22900,22900,0
|
|
20241115,202700,31647767950,22900,22900,22900,22900,0
|
|
20241115,202600,31647767950,22900,22900,22900,22900,0
|
|
20241115,202500,31647767950,22900,22900,22900,22900,0
|
|
20241115,202400,31647767950,22900,22900,22900,22900,0
|
|
20241115,202300,31647767950,22900,22900,22900,22900,0
|
|
20241115,202200,31647767950,22900,22900,22900,22900,0
|
|
20241115,202100,31647767950,22900,22900,22900,22900,0
|
|
20241115,202000,31647767950,22900,22900,22900,22900,0
|
|
20241115,201900,31647767950,22900,22900,22900,22900,0
|
|
20241115,201800,31647767950,22900,22900,22900,22900,0
|
|
20241115,201700,31647767950,22900,22900,22900,22900,0
|
|
20241115,201600,31647767950,22900,22900,22900,22900,0
|
|
20241115,201500,31647767950,22900,22900,22900,22900,0
|
|
20241115,201400,31647767950,22900,22900,22900,22900,0
|
|
20241115,201300,31647767950,22900,22900,22900,22900,0
|
|
20241115,201200,31647767950,22900,22900,22900,22900,0
|
|
20241115,201100,31647767950,22900,22900,22900,22900,0
|
|
20241115,201000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,200900,31647767950,22900,22900,22900,22900,0
|
|
20241115,200800,31647767950,22900,22900,22900,22900,0
|
|
20241115,200700,31647767950,22900,22900,22900,22900,0
|
|
20241115,200600,31647767950,22900,22900,22900,22900,0
|
|
20241115,200500,31647767950,22900,22900,22900,22900,0
|
|
20241115,200400,31647767950,22900,22900,22900,22900,0
|
|
20241115,200300,31647767950,22900,22900,22900,22900,0
|
|
20241115,200200,31647767950,22900,22900,22900,22900,0
|
|
20241115,200100,31647767950,22900,22900,22900,22900,0
|
|
20241115,200000,31647767950,22900,22900,22900,22900,0
|
|
20241115,195900,31647767950,22900,22900,22900,22900,0
|
|
20241115,195800,31647767950,22900,22900,22900,22900,0
|
|
20241115,195700,31647767950,22900,22900,22900,22900,0
|
|
20241115,195600,31647767950,22900,22900,22900,22900,0
|
|
20241115,195500,31647767950,22900,22900,22900,22900,0
|
|
20241115,195400,31647767950,22900,22900,22900,22900,0
|
|
20241115,195300,31647767950,22900,22900,22900,22900,0
|
|
20241115,195200,31647767950,22900,22900,22900,22900,0
|
|
20241115,195100,31647767950,22900,22900,22900,22900,0
|
|
20241115,195000,31647767950,22900,22900,22900,22900,0
|
|
20241115,194900,31647767950,22900,22900,22900,22900,0
|
|
20241115,194800,31647767950,22900,22900,22900,22900,0
|
|
20241115,194700,31647767950,22900,22900,22900,22900,0
|
|
20241115,194600,31647767950,22900,22900,22900,22900,0
|
|
20241115,194500,31647767950,22900,22900,22900,22900,0
|
|
20241115,194400,31647767950,22900,22900,22900,22900,0
|
|
20241115,194300,31647767950,22900,22900,22900,22900,0
|
|
20241115,194200,31647767950,22900,22900,22900,22900,0
|
|
20241115,194100,31647767950,22900,22900,22900,22900,0
|
|
20241115,194000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,193900,31647767950,22900,22900,22900,22900,0
|
|
20241115,193800,31647767950,22900,22900,22900,22900,0
|
|
20241115,193700,31647767950,22900,22900,22900,22900,0
|
|
20241115,193600,31647767950,22900,22900,22900,22900,0
|
|
20241115,193500,31647767950,22900,22900,22900,22900,0
|
|
20241115,193400,31647767950,22900,22900,22900,22900,0
|
|
20241115,193300,31647767950,22900,22900,22900,22900,0
|
|
20241115,193200,31647767950,22900,22900,22900,22900,0
|
|
20241115,193100,31647767950,22900,22900,22900,22900,0
|
|
20241115,193000,31647767950,22900,22900,22900,22900,0
|
|
20241115,192900,31647767950,22900,22900,22900,22900,0
|
|
20241115,192800,31647767950,22900,22900,22900,22900,0
|
|
20241115,192700,31647767950,22900,22900,22900,22900,0
|
|
20241115,192600,31647767950,22900,22900,22900,22900,0
|
|
20241115,192500,31647767950,22900,22900,22900,22900,0
|
|
20241115,192400,31647767950,22900,22900,22900,22900,0
|
|
20241115,192300,31647767950,22900,22900,22900,22900,0
|
|
20241115,192200,31647767950,22900,22900,22900,22900,0
|
|
20241115,192100,31647767950,22900,22900,22900,22900,0
|
|
20241115,192000,31647767950,22900,22900,22900,22900,0
|
|
20241115,191900,31647767950,22900,22900,22900,22900,0
|
|
20241115,191800,31647767950,22900,22900,22900,22900,0
|
|
20241115,191700,31647767950,22900,22900,22900,22900,0
|
|
20241115,191600,31647767950,22900,22900,22900,22900,0
|
|
20241115,191500,31647767950,22900,22900,22900,22900,0
|
|
20241115,191400,31647767950,22900,22900,22900,22900,0
|
|
20241115,191300,31647767950,22900,22900,22900,22900,0
|
|
20241115,191200,31647767950,22900,22900,22900,22900,0
|
|
20241115,191100,31647767950,22900,22900,22900,22900,0
|
|
20241115,191000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,190900,31647767950,22900,22900,22900,22900,0
|
|
20241115,190800,31647767950,22900,22900,22900,22900,0
|
|
20241115,190700,31647767950,22900,22900,22900,22900,0
|
|
20241115,190600,31647767950,22900,22900,22900,22900,0
|
|
20241115,190500,31647767950,22900,22900,22900,22900,0
|
|
20241115,190400,31647767950,22900,22900,22900,22900,0
|
|
20241115,190300,31647767950,22900,22900,22900,22900,0
|
|
20241115,190200,31647767950,22900,22900,22900,22900,0
|
|
20241115,190100,31647767950,22900,22900,22900,22900,0
|
|
20241115,190000,31647767950,22900,22900,22900,22900,0
|
|
20241115,185900,31647767950,22900,22900,22900,22900,0
|
|
20241115,185800,31647767950,22900,22900,22900,22900,0
|
|
20241115,185700,31647767950,22900,22900,22900,22900,0
|
|
20241115,185600,31647767950,22900,22900,22900,22900,0
|
|
20241115,185500,31647767950,22900,22900,22900,22900,0
|
|
20241115,185400,31647767950,22900,22900,22900,22900,0
|
|
20241115,185300,31647767950,22900,22900,22900,22900,0
|
|
20241115,185200,31647767950,22900,22900,22900,22900,0
|
|
20241115,185100,31647767950,22900,22900,22900,22900,0
|
|
20241115,185000,31647767950,22900,22900,22900,22900,0
|
|
20241115,184900,31647767950,22900,22900,22900,22900,0
|
|
20241115,184800,31647767950,22900,22900,22900,22900,0
|
|
20241115,184700,31647767950,22900,22900,22900,22900,0
|
|
20241115,184600,31647767950,22900,22900,22900,22900,0
|
|
20241115,184500,31647767950,22900,22900,22900,22900,0
|
|
20241115,184400,31647767950,22900,22900,22900,22900,0
|
|
20241115,184300,31647767950,22900,22900,22900,22900,0
|
|
20241115,184200,31647767950,22900,22900,22900,22900,0
|
|
20241115,184100,31647767950,22900,22900,22900,22900,0
|
|
20241115,184000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,183900,31647767950,22900,22900,22900,22900,0
|
|
20241115,183800,31647767950,22900,22900,22900,22900,0
|
|
20241115,183700,31647767950,22900,22900,22900,22900,0
|
|
20241115,183600,31647767950,22900,22900,22900,22900,0
|
|
20241115,183500,31647767950,22900,22900,22900,22900,0
|
|
20241115,183400,31647767950,22900,22900,22900,22900,0
|
|
20241115,183300,31647767950,22900,22900,22900,22900,0
|
|
20241115,183200,31647767950,22900,22900,22900,22900,0
|
|
20241115,183100,31647767950,22900,22900,22900,22900,0
|
|
20241115,183000,31647767950,22900,22900,22900,22900,0
|
|
20241115,182900,31647767950,22900,22900,22900,22900,0
|
|
20241115,182800,31647767950,22900,22900,22900,22900,0
|
|
20241115,182700,31647767950,22900,22900,22900,22900,0
|
|
20241115,182600,31647767950,22900,22900,22900,22900,0
|
|
20241115,182500,31647767950,22900,22900,22900,22900,0
|
|
20241115,182400,31647767950,22900,22900,22900,22900,0
|
|
20241115,182300,31647767950,22900,22900,22900,22900,0
|
|
20241115,182200,31647767950,22900,22900,22900,22900,0
|
|
20241115,182100,31647767950,22900,22900,22900,22900,0
|
|
20241115,182000,31647767950,22900,22900,22900,22900,0
|
|
20241115,181900,31647767950,22900,22900,22900,22900,0
|
|
20241115,181800,31647767950,22900,22900,22900,22900,0
|
|
20241115,181700,31647767950,22900,22900,22900,22900,0
|
|
20241115,181600,31647767950,22900,22900,22900,22900,0
|
|
20241115,181500,31647767950,22900,22900,22900,22900,0
|
|
20241115,181400,31647767950,22900,22900,22900,22900,0
|
|
20241115,181300,31647767950,22900,22900,22900,22900,0
|
|
20241115,181200,31647767950,22900,22900,22900,22900,0
|
|
20241115,181100,31647767950,22900,22900,22900,22900,0
|
|
20241115,181000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,180900,31647767950,22900,22900,22900,22900,0
|
|
20241115,180800,31647767950,22900,22900,22900,22900,0
|
|
20241115,180700,31647767950,22900,22900,22900,22900,0
|
|
20241115,180600,31647767950,22900,22900,22900,22900,0
|
|
20241115,180500,31647767950,22900,22900,22900,22900,0
|
|
20241115,180400,31647767950,22900,22900,22900,22900,0
|
|
20241115,180300,31647767950,22900,22900,22900,22900,0
|
|
20241115,180200,31647767950,22900,22900,22900,22900,0
|
|
20241115,180100,31647767950,22900,22900,22900,22900,0
|
|
20241115,180000,31647767950,22900,22900,22900,22900,0
|
|
20241115,175900,31647767950,22900,22900,22900,22900,0
|
|
20241115,175800,31647767950,22900,22900,22900,22900,0
|
|
20241115,175700,31647767950,22900,22900,22900,22900,0
|
|
20241115,175600,31647767950,22900,22900,22900,22900,0
|
|
20241115,175500,31647767950,22900,22900,22900,22900,0
|
|
20241115,175400,31647767950,22900,22900,22900,22900,0
|
|
20241115,175300,31647767950,22900,22900,22900,22900,0
|
|
20241115,175200,31647767950,22900,22900,22900,22900,0
|
|
20241115,175100,31647767950,22900,22900,22900,22900,0
|
|
20241115,175000,31647767950,22900,22900,22900,22900,0
|
|
20241115,174900,31647767950,22900,22900,22900,22900,0
|
|
20241115,174800,31647767950,22900,22900,22900,22900,0
|
|
20241115,174700,31647767950,22900,22900,22900,22900,0
|
|
20241115,174600,31647767950,22900,22900,22900,22900,0
|
|
20241115,174500,31647767950,22900,22900,22900,22900,0
|
|
20241115,174400,31647767950,22900,22900,22900,22900,0
|
|
20241115,174300,31647767950,22900,22900,22900,22900,0
|
|
20241115,174200,31647767950,22900,22900,22900,22900,0
|
|
20241115,174100,31647767950,22900,22900,22900,22900,0
|
|
20241115,174000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,173900,31647767950,22900,22900,22900,22900,0
|
|
20241115,173800,31647767950,22900,22900,22900,22900,0
|
|
20241115,173700,31647767950,22900,22900,22900,22900,0
|
|
20241115,173600,31647767950,22900,22900,22900,22900,0
|
|
20241115,173500,31647767950,22900,22900,22900,22900,0
|
|
20241115,173400,31647767950,22900,22900,22900,22900,0
|
|
20241115,173300,31647767950,22900,22900,22900,22900,0
|
|
20241115,173200,31647767950,22900,22900,22900,22900,0
|
|
20241115,173100,31647767950,22900,22900,22900,22900,0
|
|
20241115,173000,31647767950,22900,22900,22900,22900,0
|
|
20241115,172900,31647767950,22900,22900,22900,22900,0
|
|
20241115,172800,31647767950,22900,22900,22900,22900,0
|
|
20241115,172700,31647767950,22900,22900,22900,22900,0
|
|
20241115,172600,31647767950,22900,22900,22900,22900,0
|
|
20241115,172500,31647767950,22900,22900,22900,22900,0
|
|
20241115,172400,31647767950,22900,22900,22900,22900,0
|
|
20241115,172300,31647767950,22900,22900,22900,22900,0
|
|
20241115,172200,31647767950,22900,22900,22900,22900,0
|
|
20241115,172100,31647767950,22900,22900,22900,22900,0
|
|
20241115,172000,31647767950,22900,22900,22900,22900,0
|
|
20241115,171900,31647767950,22900,22900,22900,22900,0
|
|
20241115,171800,31647767950,22900,22900,22900,22900,0
|
|
20241115,171700,31647767950,22900,22900,22900,22900,0
|
|
20241115,171600,31647767950,22900,22900,22900,22900,0
|
|
20241115,171500,31647767950,22900,22900,22900,22900,0
|
|
20241115,171400,31647767950,22900,22900,22900,22900,0
|
|
20241115,171300,31647767950,22900,22900,22900,22900,0
|
|
20241115,171200,31647767950,22900,22900,22900,22900,0
|
|
20241115,171100,31647767950,22900,22900,22900,22900,0
|
|
20241115,171000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,170900,31647767950,22900,22900,22900,22900,0
|
|
20241115,170800,31647767950,22900,22900,22900,22900,0
|
|
20241115,170700,31647767950,22900,22900,22900,22900,0
|
|
20241115,170600,31647767950,22900,22900,22900,22900,0
|
|
20241115,170500,31647767950,22900,22900,22900,22900,0
|
|
20241115,170400,31647767950,22900,22900,22900,22900,0
|
|
20241115,170300,31647767950,22900,22900,22900,22900,0
|
|
20241115,170200,31647767950,22900,22900,22900,22900,0
|
|
20241115,170100,31647767950,22900,22900,22900,22900,0
|
|
20241115,170000,31647767950,22900,22900,22900,22900,0
|
|
20241115,165900,31647767950,22900,22900,22900,22900,0
|
|
20241115,165800,31647767950,22900,22900,22900,22900,0
|
|
20241115,165700,31647767950,22900,22900,22900,22900,0
|
|
20241115,165600,31647767950,22900,22900,22900,22900,0
|
|
20241115,165500,31647767950,22900,22900,22900,22900,0
|
|
20241115,165400,31647767950,22900,22900,22900,22900,0
|
|
20241115,165300,31647767950,22900,22900,22900,22900,0
|
|
20241115,165200,31647767950,22900,22900,22900,22900,0
|
|
20241115,165100,31647767950,22900,22900,22900,22900,0
|
|
20241115,165000,31647767950,22900,22900,22900,22900,0
|
|
20241115,164900,31647767950,22900,22900,22900,22900,0
|
|
20241115,164800,31647767950,22900,22900,22900,22900,0
|
|
20241115,164700,31647767950,22900,22900,22900,22900,0
|
|
20241115,164600,31647767950,22900,22900,22900,22900,0
|
|
20241115,164500,31647767950,22900,22900,22900,22900,0
|
|
20241115,164400,31647767950,22900,22900,22900,22900,0
|
|
20241115,164300,31647767950,22900,22900,22900,22900,0
|
|
20241115,164200,31647767950,22900,22900,22900,22900,0
|
|
20241115,164100,31647767950,22900,22900,22900,22900,0
|
|
20241115,164000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,163900,31647767950,22900,22900,22900,22900,0
|
|
20241115,163800,31647767950,22900,22900,22900,22900,0
|
|
20241115,163700,31647767950,22900,22900,22900,22900,0
|
|
20241115,163600,31647767950,22900,22900,22900,22900,0
|
|
20241115,163500,31647767950,22900,22900,22900,22900,0
|
|
20241115,163400,31647767950,22900,22900,22900,22900,0
|
|
20241115,163300,31647767950,22900,22900,22900,22900,0
|
|
20241115,163200,31647767950,22900,22900,22900,22900,0
|
|
20241115,163100,31647767950,22900,22900,22900,22900,0
|
|
20241115,163000,31647767950,22900,22900,22900,22900,0
|
|
20241115,162900,31647767950,22900,22900,22900,22900,0
|
|
20241115,162800,31647767950,22900,22900,22900,22900,0
|
|
20241115,162700,31647767950,22900,22900,22900,22900,0
|
|
20241115,162600,31647767950,22900,22900,22900,22900,0
|
|
20241115,162500,31647767950,22900,22900,22900,22900,0
|
|
20241115,162400,31647767950,22900,22900,22900,22900,0
|
|
20241115,162300,31647767950,22900,22900,22900,22900,0
|
|
20241115,162200,31647767950,22900,22900,22900,22900,0
|
|
20241115,162100,31647767950,22900,22900,22900,22900,0
|
|
20241115,162000,31647767950,22900,22900,22900,22900,0
|
|
20241115,161900,31647767950,22900,22900,22900,22900,0
|
|
20241115,161800,31647767950,22900,22900,22900,22900,0
|
|
20241115,161700,31647767950,22900,22900,22900,22900,0
|
|
20241115,161600,31647767950,22900,22900,22900,22900,0
|
|
20241115,161500,31647767950,22900,22900,22900,22900,0
|
|
20241115,161400,31647767950,22900,22900,22900,22900,0
|
|
20241115,161300,31647767950,22900,22900,22900,22900,0
|
|
20241115,161200,31647767950,22900,22900,22900,22900,0
|
|
20241115,161100,31647767950,22900,22900,22900,22900,0
|
|
20241115,161000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,160900,31647767950,22900,22900,22900,22900,0
|
|
20241115,160800,31647767950,22900,22900,22900,22900,0
|
|
20241115,160700,31647767950,22900,22900,22900,22900,0
|
|
20241115,160600,31647767950,22900,22900,22900,22900,0
|
|
20241115,160500,31647767950,22900,22900,22900,22900,0
|
|
20241115,160400,31647767950,22900,22900,22900,22900,0
|
|
20241115,160300,31647767950,22900,22900,22900,22900,0
|
|
20241115,160200,31647767950,22900,22900,22900,22900,0
|
|
20241115,160100,31647767950,22900,22900,22900,22900,0
|
|
20241115,160000,31647767950,22900,22900,22900,22900,0
|
|
20241115,155900,31647767950,22900,22900,22900,22900,0
|
|
20241115,155800,31647767950,22900,22900,22900,22900,0
|
|
20241115,155700,31647767950,22900,22900,22900,22900,0
|
|
20241115,155600,31647767950,22900,22900,22900,22900,0
|
|
20241115,155500,31647767950,22900,22900,22900,22900,0
|
|
20241115,155400,31647767950,22900,22900,22900,22900,0
|
|
20241115,155300,31647767950,22900,22900,22900,22900,0
|
|
20241115,155200,31647767950,22900,22900,22900,22900,0
|
|
20241115,155100,31647767950,22900,22900,22900,22900,0
|
|
20241115,155000,31647767950,22900,22900,22900,22900,0
|
|
20241115,154900,31647767950,22900,22900,22900,22900,0
|
|
20241115,154800,31647767950,22900,22900,22900,22900,0
|
|
20241115,154700,31647767950,22900,22900,22900,22900,0
|
|
20241115,154600,31647767950,22900,22900,22900,22900,0
|
|
20241115,154500,31647767950,22900,22900,22900,22900,0
|
|
20241115,154400,31647767950,22900,22900,22900,22900,0
|
|
20241115,154300,31647767950,22900,22900,22900,22900,0
|
|
20241115,154200,31647767950,22900,22900,22900,22900,0
|
|
20241115,154100,31647767950,22900,22900,22900,22900,0
|
|
20241115,154000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,153900,31647767950,22900,22900,22900,22900,0
|
|
20241115,153800,31647767950,22900,22900,22900,22900,0
|
|
20241115,153700,31647767950,22900,22900,22900,22900,0
|
|
20241115,153600,31647767950,22900,22900,22900,22900,0
|
|
20241115,153500,31647767950,22900,22900,22900,22900,0
|
|
20241115,153400,31647767950,22900,22900,22900,22900,0
|
|
20241115,153300,31647767950,22900,22900,22900,22900,0
|
|
20241115,153200,31647767950,22900,22900,22900,22900,0
|
|
20241115,153100,31647767950,22900,22900,22900,22900,0
|
|
20241115,153000,31647767950,22900,22900,22900,22900,10901
|
|
20241115,152900,31398135050,22950,22950,22950,22950,0
|
|
20241115,152800,31398135050,22950,22950,22950,22950,0
|
|
20241115,152700,31398135050,22950,22950,22950,22950,0
|
|
20241115,152600,31398135050,22950,22950,22950,22950,0
|
|
20241115,152500,31398135050,22950,22950,22950,22950,0
|
|
20241115,152400,31398135050,22950,22950,22950,22950,0
|
|
20241115,152300,31398135050,22950,22950,22950,22950,0
|
|
20241115,152200,31398135050,22950,22950,22950,22950,0
|
|
20241115,152100,31398135050,22950,22950,22950,22950,0
|
|
20241115,152000,31398135050,22950,22950,22950,22950,0
|
|
20241115,151900,31398135050,22950,22900,23000,22900,1488
|
|
20241115,151800,31363993000,22900,22900,22950,22900,2282
|
|
20241115,151700,31311703300,23000,23000,23050,22900,3333
|
|
20241115,151600,31235124200,23000,23000,23050,22950,1481
|
|
20241115,151500,31201086050,22950,22900,23000,22900,1831
|
|
20241115,151400,31159074200,22900,22900,22950,22850,1260
|
|
20241115,151300,31130220250,22900,22900,22950,22850,1146
|
|
20241115,151200,31103977250,22950,22800,22950,22800,1667
|
|
20241115,151100,31065822100,22800,22850,22900,22800,3111
|
|
20241115,151000,30994675500,22850,23000,23000,22850,1349
|
|
20241115,150900,30963739400,22950,22850,22950,22850,2799
|
|
20241115,150800,30899589200,22850,22800,22900,22650,4621
|
|
20241115,150700,30794546450,22700,22950,22950,22600,10205
|
|
20241115,150600,30562152450,22900,23000,23050,22850,3716
|
|
20241115,150500,30477026650,23000,22900,23050,22900,2431
|
|
20241115,150400,30421186200,22900,22900,22950,22900,838
|
|
20241115,150300,30401987950,22950,23000,23000,22950,672
|
|
20241115,150200,30386562050,22950,23000,23050,22950,513
|
|
20241115,150100,30374765900,23000,23000,23050,22950,1040
|
|
20241115,150000,30350845750,23000,23000,23050,22950,511
|
|
20241115,145900,30339098300,22950,23000,23050,22950,1734
|
|
20241115,145800,30299218800,23000,23050,23100,23000,926
|
|
20241115,145700,30277880400,23050,22900,23100,22850,3426
|
|
20241115,145600,30199123500,22900,22800,23000,22800,1779
|
|
20241115,145500,30158388250,22800,22950,23000,22800,3843
|
|
20241115,145400,30070511500,23000,23000,23050,22950,791
|
|
20241115,145300,30052315200,23000,22950,23050,22900,2005
|
|
20241115,145200,30006242900,23000,23000,23000,22950,1649
|
|
20241115,145100,29968349100,23000,23050,23100,23000,628
|
|
20241115,145000,29953889100,23050,23050,23100,23050,145
|
|
20241115,144900,29950545050,23100,23100,23150,23050,708
|
|
20241115,144800,29934180800,23050,23100,23150,23050,1942
|
|
20241115,144700,29889317200,23050,23000,23100,22950,856
|
|
20241115,144600,29869601400,22950,22950,23150,22950,2183
|
|
20241115,144500,29819396450,22950,22950,23000,22900,1064
|
|
20241115,144400,29795002850,22950,23100,23150,22950,2874
|
|
20241115,144300,29728934600,23100,23150,23200,23100,1228
|
|
20241115,144200,29700527300,23150,23150,23200,23100,1265
|
|
20241115,144100,29671241600,23150,23100,23200,23100,341
|
|
20241115,144000,29663345500,23100,23150,23200,23050,1995
|
|
20241115,143900,29617231050,23150,23150,23200,23100,637
|
|
20241115,143800,29602481800,23150,23200,23250,23150,754
|
|
20241115,143700,29584983450,23200,23050,23250,23050,2537
|
|
20241115,143600,29526272200,23050,23000,23100,23000,481
|
|
20241115,143500,29515177500,23000,23000,23050,22950,3701
|
|
20241115,143400,29430077100,23000,23000,23050,22950,1235
|
|
20241115,143300,29401669800,23000,23050,23100,22950,3477
|
|
20241115,143200,29321765400,23000,23000,23050,22950,2720
|
|
20241115,143100,29259223900,23000,23050,23200,23000,1082
|
|
20241115,143000,29234269100,23100,23150,23200,23100,856
|
|
20241115,142900,29214454100,23100,23000,23150,23000,1165
|
|
20241115,142800,29187544700,23000,23000,23100,22950,1699
|
|
20241115,142700,29148431050,23050,23000,23050,23000,1372
|
|
20241115,142600,29116861600,23050,23150,23150,23000,594
|
|
20241115,142500,29103172100,23150,23000,23150,23000,1831
|
|
20241115,142400,29060915150,23000,23050,23150,22900,9450
|
|
20241115,142300,28843386500,23050,23150,23150,23050,3878
|
|
20241115,142200,28753792000,23150,23200,23250,23150,4447
|
|
20241115,142100,28650760550,23200,23300,23350,23200,3979
|
|
20241115,142000,28558242650,23300,23350,23400,23300,1763
|
|
20241115,141900,28517068500,23300,23400,23450,23300,3085
|
|
20241115,141800,28444826450,23400,23350,23400,23300,2728
|
|
20241115,141700,28381071700,23400,23250,23400,23250,2314
|
|
20241115,141600,28327151150,23250,23250,23400,23250,2699
|
|
20241115,141500,28264192350,23300,23300,23400,23200,6370
|
|
20241115,141400,28115712850,23300,23400,23450,23250,5968
|
|
20241115,141300,27976280800,23450,23300,23450,23300,5591
|
|
20241115,141200,27845499300,23300,23250,23300,23250,1081
|
|
20241115,141100,27820340100,23250,23250,23300,23200,2668
|
|
20241115,141000,27758238500,23250,23250,23300,23200,1435
|
|
20241115,140900,27724876350,23250,23150,23250,23150,1602
|
|
20241115,140800,27687665600,23200,23250,23250,23200,3025
|
|
20241115,140700,27617409100,23250,23300,23350,23200,7931
|
|
20241115,140600,27432694250,23350,23100,23350,23100,7162
|
|
20241115,140500,27266211950,23100,23100,23300,23100,8542
|
|
20241115,140400,27068141300,23100,23100,23200,23050,5284
|
|
20241115,140300,26945939250,23100,22950,23100,22950,7266
|
|
20241115,140200,26778707850,22900,22900,23000,22900,5077
|
|
20241115,140100,26662174500,22900,22700,22950,22700,6044
|
|
20241115,140000,26523848750,22700,22750,22750,22700,704
|
|
20241115,135900,26507857650,22700,22700,22850,22700,2567
|
|
20241115,135800,26449417950,22700,22800,22800,22700,2440
|
|
20241115,135700,26393918800,22800,22800,22850,22750,1297
|
|
20241115,135600,26364344500,22800,22800,22850,22750,1696
|
|
20241115,135500,26325705500,22750,22700,22800,22700,2146
|
|
20241115,135400,26276851750,22650,22600,22650,22550,1569
|
|
20241115,135300,26241390750,22600,22600,22650,22600,120
|
|
20241115,135200,26238676850,22650,22600,22650,22550,539
|
|
20241115,135100,26226477850,22600,22550,22650,22550,1034
|
|
20241115,135000,26203101250,22600,22600,22600,22550,741
|
|
20241115,134900,26186358500,22600,22500,22650,22500,1092
|
|
20241115,134800,26161657850,22550,22500,22600,22500,839
|
|
20241115,134700,26142751950,22450,22400,22500,22400,2568
|
|
20241115,134600,26085048300,22400,22550,22550,22350,6607
|
|
20241115,134500,25936601950,22550,22550,22650,22550,1092
|
|
20241115,134400,25911935450,22550,22650,22650,22550,1103
|
|
20241115,134300,25886974750,22600,22550,22650,22500,1037
|
|
20241115,134200,25863555000,22550,22600,22600,22550,579
|
|
20241115,134100,25850497150,22600,22500,22600,22500,403
|
|
20241115,134000,25841411600,22550,22600,22600,22500,892
|
|
20241115,133900,25821280300,22600,22600,22650,22550,1108
|
|
20241115,133800,25796254550,22550,22700,22750,22550,1530
|
|
20241115,133700,25761658600,22700,22800,22800,22650,1659
|
|
20241115,133600,25723941500,22750,22750,22850,22700,2400
|
|
20241115,133500,25669296550,22700,22500,22900,22500,6404
|
|
20241115,133400,25523975100,22500,22450,22500,22350,1651
|
|
20241115,133300,25486956000,22450,22350,22450,22350,505
|
|
20241115,133200,25475654750,22300,22250,22400,22250,1809
|
|
20241115,133100,25435291600,22250,22450,22450,22250,2607
|
|
20241115,133000,25376939300,22450,22500,22550,22450,882
|
|
20241115,132900,25357105200,22550,22300,22550,22300,3682
|
|
20241115,132800,25274448800,22400,22400,22450,22250,3298
|
|
20241115,132700,25200519200,22400,22200,22500,22150,5492
|
|
20241115,132600,25077680850,22200,22300,22350,22150,3997
|
|
20241115,132500,24988834600,22350,22300,22450,22200,11823
|
|
20241115,132400,24725371500,22300,22400,22400,22300,2559
|
|
20241115,132300,24668171850,22400,22400,22450,22350,448
|
|
20241115,132200,24658140650,22400,22400,22450,22350,670
|
|
20241115,132100,24643137400,22400,22400,22500,22400,1495
|
|
20241115,132000,24609577100,22450,22400,22450,22350,1810
|
|
20241115,131900,24569025150,22400,22400,22500,22350,1961
|
|
20241115,131800,24525080550,22400,22450,22450,22400,494
|
|
20241115,131700,24514003200,22450,22450,22500,22400,1289
|
|
20241115,131600,24485078850,22450,22450,22500,22350,4441
|
|
20241115,131500,24385529400,22450,22650,22650,22450,889
|
|
20241115,131400,24365463650,22650,22500,22650,22400,4121
|
|
20241115,131300,24272828050,22500,22650,22650,22500,4400
|
|
20241115,131200,24173516100,22650,22700,22700,22650,2265
|
|
20241115,131100,24122190350,22700,22750,22750,22700,1495
|
|
20241115,131000,24088236650,22800,22800,22800,22750,939
|
|
20241115,130900,24066864800,22800,22800,22900,22800,998
|
|
20241115,130800,24044065600,22800,22750,22850,22750,185
|
|
20241115,130700,24039845700,22850,22750,22850,22700,1350
|
|
20241115,130600,24009063800,22750,22700,22800,22700,1876
|
|
20241115,130500,23966395150,22650,22700,22750,22650,3456
|
|
20241115,130400,23887999650,22700,22750,22800,22700,2438
|
|
20241115,130300,23832599000,22750,22800,22850,22700,4000
|
|
20241115,130200,23741511500,22850,22800,22900,22750,1839
|
|
20241115,130100,23699534400,22800,22700,22900,22600,4793
|
|
20241115,130000,23590383450,22650,22700,22700,22600,1953
|
|
20241115,125900,23546143600,22700,22650,22700,22600,1182
|
|
20241115,125800,23519373050,22600,22700,22700,22600,1808
|
|
20241115,125700,23478431100,22700,22550,22700,22550,2675
|
|
20241115,125600,23418018200,22550,22850,22950,22500,6138
|
|
20241115,125500,23278249650,22900,23050,23050,22600,8005
|
|
20241115,125400,23094936500,23050,23050,23200,23000,12965
|
|
20241115,125300,22796076050,23000,22900,23200,22850,14329
|
|
20241115,125200,22465701250,22900,22700,22900,22650,6784
|
|
20241115,125100,22311380250,22650,22450,22750,22450,9489
|
|
20241115,125000,22096139050,22400,22300,22450,22250,6258
|
|
20241115,124900,21956259650,22300,22350,22400,22300,1051
|
|
20241115,124800,21932817400,22400,22500,22550,22300,8211
|
|
20241115,124700,21748470600,22500,22300,22500,22250,3043
|
|
20241115,124600,21680431550,22250,22250,22350,22250,1479
|
|
20241115,124500,21647499750,22250,22250,22300,22200,1366
|
|
20241115,124400,21617076550,22250,22250,22300,22200,3051
|
|
20241115,124300,21549183800,22250,22250,22450,22250,4111
|
|
20241115,124200,21457279600,22300,22200,22300,22200,2015
|
|
20241115,124100,21412421200,22300,22300,22300,22150,7742
|
|
20241115,124000,21240252050,22250,22200,22250,22150,2591
|
|
20241115,123900,21182727650,22150,22100,22300,22050,5951
|
|
20241115,123800,21050644000,22050,22050,22150,22000,4575
|
|
20241115,123700,20949686900,22100,22150,22150,22000,2783
|
|
20241115,123600,20888235850,22200,21950,22200,21900,6674
|
|
20241115,123500,20741092550,21950,21800,22000,21750,2135
|
|
20241115,123400,20694405500,21750,21900,21900,21750,6172
|
|
20241115,123300,20559586700,21850,21900,21900,21850,3356
|
|
20241115,123200,20486164250,21850,21700,21950,21700,11413
|
|
20241115,123100,20236464200,21700,21500,21700,21400,6718
|
|
20241115,123000,20091808650,21500,21550,21600,21500,1245
|
|
20241115,122900,20064981100,21550,21650,21700,21550,3198
|
|
20241115,122800,19995807500,21600,21600,21650,21550,2551
|
|
20241115,122700,19940624650,21550,21550,21650,21500,4468
|
|
20241115,122600,19844084300,21550,21450,21650,21400,5206
|
|
20241115,122500,19731967300,21400,21450,21450,21400,136
|
|
20241115,122400,19729054150,21400,21400,21450,21400,479
|
|
20241115,122300,19718794800,21400,21350,21450,21350,501
|
|
20241115,122200,19708075850,21400,21400,21450,21350,1156
|
|
20241115,122100,19683309750,21400,21400,21450,21300,3079
|
|
20241115,122000,19617455400,21400,21350,21450,21300,2153
|
|
20241115,121900,19571372450,21400,21200,21400,21200,1736
|
|
20241115,121800,19534349950,21250,21350,21350,21200,2113
|
|
20241115,121700,19489433350,21300,21350,21350,21300,302
|
|
20241115,121600,19482993750,21350,21300,21450,21250,5429
|
|
20241115,121500,19366832500,21250,21250,21350,21200,2819
|
|
20241115,121400,19306904000,21250,21200,21250,21150,666
|
|
20241115,121300,19292766850,21150,21100,21200,21100,573
|
|
20241115,121200,19280648100,21100,21100,21150,21100,1924
|
|
20241115,121100,19239970850,21100,21100,21150,21100,566
|
|
20241115,121000,19228013850,21150,21150,21150,21100,339
|
|
20241115,120900,19220848650,21100,21100,21150,21050,713
|
|
20241115,120800,19205815000,21100,21100,21150,21100,1196
|
|
20241115,120700,19180573600,21100,21200,21250,21100,3598
|
|
20241115,120600,19104389450,21200,21150,21300,21150,2606
|
|
20241115,120500,19049212850,21150,21100,21200,21000,4339
|
|
20241115,120400,18957609550,21100,20950,21200,20900,11327
|
|
20241115,120300,18719178900,20950,21100,21150,20950,17777
|
|
20241115,120200,18345716650,21100,21250,21250,21100,3789
|
|
20241115,120100,18265561700,21200,21200,21250,21150,2672
|
|
20241115,120000,18208913050,21200,21300,21350,21150,3298
|
|
20241115,115900,18138890900,21250,21200,21350,21200,2163
|
|
20241115,115800,18092895150,21200,21200,21250,21200,1730
|
|
20241115,115700,18056218700,21250,21300,21350,21200,2754
|
|
20241115,115600,17997653550,21250,21250,21300,21150,7363
|
|
20241115,115500,17841479150,21250,21350,21350,21250,1499
|
|
20241115,115400,17809586100,21350,21250,21350,21250,1111
|
|
20241115,115300,17785917400,21250,21250,21350,21250,3858
|
|
20241115,115200,17703851000,21300,21350,21400,21300,3641
|
|
20241115,115100,17626215600,21350,21350,21400,21350,3243
|
|
20241115,115000,17556956400,21350,21400,21450,21350,1322
|
|
20241115,114900,17528662900,21400,21450,21450,21400,1488
|
|
20241115,114800,17496819300,21450,21350,21500,21350,3046
|
|
20241115,114700,17431609100,21350,21400,21500,21350,2412
|
|
20241115,114600,17379936000,21400,21450,21450,21400,3897
|
|
20241115,114500,17296428300,21450,21450,21500,21400,1088
|
|
20241115,114400,17273090400,21450,21450,21500,21450,1142
|
|
20241115,114300,17248584850,21450,21450,21500,21400,2165
|
|
20241115,114200,17202175900,21450,21500,21550,21450,877
|
|
20241115,114100,17183334550,21550,21550,21550,21450,3138
|
|
20241115,114000,17115879950,21500,21600,21650,21500,1037
|
|
20241115,113900,17093510450,21650,21600,21700,21600,1337
|
|
20241115,113800,17064588650,21600,21550,21700,21550,3445
|
|
20241115,113700,16990096300,21600,21500,21600,21500,1126
|
|
20241115,113600,16965846900,21500,21500,21500,21400,2761
|
|
20241115,113500,16906578250,21500,21500,21550,21450,2583
|
|
20241115,113400,16851050350,21550,21600,21600,21500,2030
|
|
20241115,113300,16807267500,21600,21350,21650,21350,10041
|
|
20241115,113200,16591416300,21350,21400,21450,21350,3547
|
|
20241115,113100,16515622450,21400,21500,21500,21350,7061
|
|
20241115,113000,16364404500,21400,21700,21700,21400,18773
|
|
20241115,112900,15960159650,21700,21750,21800,21650,3357
|
|
20241115,112800,15887356400,21750,21750,21750,21700,953
|
|
20241115,112700,15866655500,21750,21800,21800,21750,1226
|
|
20241115,112600,15839983350,21750,21750,21800,21750,1165
|
|
20241115,112500,15814613900,21750,21750,21800,21700,3214
|
|
20241115,112400,15744765600,21750,21700,21750,21700,1871
|
|
20241115,112300,15704155850,21700,21700,21750,21700,1843
|
|
20241115,112200,15664121150,21700,21800,21800,21700,1196
|
|
20241115,112100,15638082300,21750,21800,21800,21700,3022
|
|
20241115,112000,15572369200,21800,21750,21850,21700,3678
|
|
20241115,111900,15492329350,21700,21700,21750,21600,11417
|
|
20241115,111800,15244898550,21700,21800,21800,21650,4886
|
|
20241115,111700,15138775500,21750,22000,22000,21650,23232
|
|
20241115,111600,14631532950,22000,22050,22100,21950,5236
|
|
20241115,111500,14516278100,22050,22100,22100,22050,490
|
|
20241115,111400,14505473100,22050,22050,22100,22000,618
|
|
20241115,111300,14491846400,22050,22150,22150,22050,3346
|
|
20241115,111200,14417995200,22100,22100,22150,22100,280
|
|
20241115,111100,14411806750,22100,22100,22150,22050,557
|
|
20241115,111000,14399501700,22100,22100,22100,22050,1820
|
|
20241115,110900,14359350400,22100,22100,22150,22050,814
|
|
20241115,110800,14341373350,22050,22050,22100,22050,1731
|
|
20241115,110700,14303178200,22050,22100,22100,22050,761
|
|
20241115,110600,14286371800,22100,22050,22100,22050,1900
|
|
20241115,110500,14244475950,22100,22100,22150,22050,1219
|
|
20241115,110400,14217536800,22100,22100,22150,22100,1582
|
|
20241115,110300,14182545450,22100,22100,22200,22100,2630
|
|
20241115,110200,14124403200,22050,22200,22200,22050,5383
|
|
20241115,110100,14005356850,22200,22350,22350,22200,2495
|
|
20241115,110000,13949851150,22300,22200,22350,22200,2231
|
|
20241115,105900,13900070100,22300,22250,22300,22200,1262
|
|
20241115,105800,13872001300,22250,22250,22300,22250,145
|
|
20241115,105700,13868774150,22250,22350,22350,22250,1072
|
|
20241115,105600,13844867200,22300,22350,22350,22300,855
|
|
20241115,105500,13825770600,22350,22250,22350,22250,467
|
|
20241115,105400,13815357050,22250,22250,22300,22200,1730
|
|
20241115,105300,13776827750,22250,22200,22250,22200,1725
|
|
20241115,105200,13738496250,22200,22250,22300,22200,709
|
|
20241115,105100,13722723900,22250,22250,22300,22250,622
|
|
20241115,105000,13708857400,22250,22350,22350,22250,2088
|
|
20241115,104900,13662210900,22300,22250,22350,22250,2329
|
|
20241115,104800,13610284050,22300,22350,22350,22250,1875
|
|
20241115,104700,13568518800,22350,22150,22350,22150,2800
|
|
20241115,104600,13506119450,22150,22200,22200,22150,946
|
|
20241115,104500,13485137700,22200,22100,22200,22100,1041
|
|
20241115,104400,13462082100,22150,22100,22150,22050,2302
|
|
20241115,104300,13411257150,22150,22050,22150,22050,1248
|
|
20241115,104200,13383690100,22100,22200,22200,22100,1798
|
|
20241115,104100,13343892050,22200,22250,22300,22200,1873
|
|
20241115,104000,13302240600,22250,22150,22250,22100,1956
|
|
20241115,103900,13258891200,22200,22150,22250,22150,1356
|
|
20241115,103800,13228782050,22100,22100,22150,22050,1405
|
|
20241115,103700,13197749200,22100,22100,22150,22050,3466
|
|
20241115,103600,13121186850,22150,22100,22200,22100,1846
|
|
20241115,103500,13080299200,22150,22150,22150,22100,1341
|
|
20241115,103400,13050600050,22150,22150,22150,22100,398
|
|
20241115,103300,13041790300,22100,22150,22200,22100,1073
|
|
20241115,103200,13018034400,22100,22150,22150,22100,5065
|
|
20241115,103100,12905981950,22200,22250,22250,22200,865
|
|
20241115,103000,12886752800,22250,22200,22250,22200,562
|
|
20241115,102900,12874263500,22200,22200,22250,22150,588
|
|
20241115,102800,12861199600,22250,22150,22250,22150,1277
|
|
20241115,102700,12832871650,22150,22250,22250,22100,3804
|
|
20241115,102600,12748663350,22200,22300,22350,22200,2043
|
|
20241115,102500,12703157400,22250,22350,22350,22200,1609
|
|
20241115,102400,12667293350,22350,22300,22350,22300,1344
|
|
20241115,102300,12637283900,22300,22250,22400,22250,3216
|
|
20241115,102200,12565473000,22250,22200,22250,22150,2131
|
|
20241115,102100,12518126350,22250,22100,22250,22100,1884
|
|
20241115,102000,12476409600,22100,22150,22200,22050,2936
|
|
20241115,101900,12411558700,22150,22100,22150,22100,1717
|
|
20241115,101800,12373595000,22100,22150,22200,22100,1718
|
|
20241115,101700,12335593000,22200,22200,22200,22150,2183
|
|
20241115,101600,12287209350,22200,22200,22250,22150,1514
|
|
20241115,101500,12253600700,22250,22300,22300,22200,983
|
|
20241115,101400,12231767100,22250,22200,22300,22150,582
|
|
20241115,101300,12218832700,22150,22200,22250,22150,2004
|
|
20241115,101200,12174359350,22200,22350,22400,22200,1860
|
|
20241115,101100,12132907150,22350,22400,22400,22300,2663
|
|
20241115,101000,12073342050,22400,22250,22400,22200,3410
|
|
20241115,100900,11997376200,22250,22250,22350,22150,5482
|
|
20241115,100800,11875300450,22300,22050,22300,21950,7753
|
|
20241115,100700,11704213250,22050,22100,22100,22050,2776
|
|
20241115,100600,11642878650,22000,22000,22000,22000,0
|
|
20241115,100500,11642878650,22000,22150,22150,22000,16322
|
|
20241115,100400,11283317350,22100,22250,22250,22100,6207
|
|
20241115,100300,11145695800,22250,22250,22250,22200,1190
|
|
20241115,100200,11119256200,22250,22350,22400,22200,3095
|
|
20241115,100100,11050066450,22350,22200,22400,22200,1768
|
|
20241115,100000,11010646050,22250,22200,22250,22100,11344
|
|
20241115,095900,10759594600,22200,22200,22250,22200,1171
|
|
20241115,095800,10733579800,22250,22300,22300,22250,2194
|
|
20241115,095700,10684724700,22250,22250,22300,22100,10709
|
|
20241115,095600,10447154550,22250,22300,22350,22250,2543
|
|
20241115,095500,10390504750,22300,22500,22500,22300,4194
|
|
20241115,095400,10296681450,22500,22550,22550,22450,1657
|
|
20241115,095300,10259368850,22550,22500,22600,22500,851
|
|
20241115,095200,10240167450,22500,22450,22550,22350,2988
|
|
20241115,095100,10173123200,22500,22450,22600,22450,1049
|
|
20241115,095000,10149516900,22450,22700,22700,22450,3239
|
|
20241115,094900,10076357550,22700,22600,22700,22600,1091
|
|
20241115,094800,10051648300,22600,22650,22650,22600,867
|
|
20241115,094700,10032011800,22650,22600,22700,22550,1357
|
|
20241115,094600,10001296000,22500,22550,22650,22450,2357
|
|
20241115,094500,9948217550,22600,22650,22650,22550,711
|
|
20241115,094400,9932144050,22650,22500,22700,22500,2145
|
|
20241115,094300,9883692500,22500,22550,22600,22500,1531
|
|
20241115,094200,9849171750,22550,22600,22650,22550,1145
|
|
20241115,094100,9823318950,22600,22600,22650,22550,1313
|
|
20241115,094000,9793651750,22600,22400,22700,22400,2879
|
|
20241115,093900,9728746850,22400,22350,22450,22300,6619
|
|
20241115,093800,9580660300,22350,22550,22550,22350,6682
|
|
20241115,093700,9430722050,22550,22600,22600,22550,1584
|
|
20241115,093600,9394967050,22600,22650,22650,22500,2150
|
|
20241115,093500,9346459700,22650,22750,22800,22650,2041
|
|
20241115,093400,9300020650,22750,22550,22750,22500,3726
|
|
20241115,093300,9215908600,22500,22550,22650,22450,3754
|
|
20241115,093200,9131413950,22500,22600,22600,22500,7032
|
|
20241115,093100,8973024200,22650,22750,22750,22600,7857
|
|
20241115,093000,8794865850,22750,22700,22800,22700,1254
|
|
20241115,092900,8766327700,22750,22750,23000,22600,6124
|
|
20241115,092800,8627040000,22750,22750,22800,22600,3598
|
|
20241115,092700,8545405600,22650,22950,22950,22650,6447
|
|
20241115,092600,8398251750,22950,23100,23150,22900,5647
|
|
20241115,092500,8268269250,23100,23050,23300,23050,7501
|
|
20241115,092400,8094452550,23050,22900,23100,22900,2103
|
|
20241115,092300,8046107800,22900,22950,23000,22800,5650
|
|
20241115,092200,7916833200,23000,22850,23000,22800,4789
|
|
20241115,092100,7807180300,22850,22900,23000,22750,7581
|
|
20241115,092000,7633610500,22900,22600,22900,22600,4346
|
|
20241115,091900,7534860800,22600,22400,22850,22350,12705
|
|
20241115,091800,7248596500,22500,22850,22850,22300,15265
|
|
20241115,091700,6904321950,22850,22900,23100,22750,6106
|
|
20241115,091600,6764284550,22800,22950,23000,22800,8078
|
|
20241115,091500,6579210500,22950,22850,23000,22850,14627
|
|
20241115,091400,6243516900,22800,22750,22900,22750,10426
|
|
20241115,091300,6005689100,22750,22650,22800,22550,5463
|
|
20241115,091200,5881777750,22650,22600,22800,22600,8047
|
|
20241115,091100,5699251400,22600,22350,22900,22300,25334
|
|
20241115,091000,5125531650,22350,22250,22450,22050,12852
|
|
20241115,090900,4839924300,22300,22500,22550,22150,13673
|
|
20241115,090800,4534366200,22500,22800,22800,22200,33844
|
|
20241115,090700,3772755200,22800,22950,23000,22750,11878
|
|
20241115,090600,3500782850,22900,23000,23000,22900,8668
|
|
20241115,090500,3301950750,23000,22950,23050,22850,9691
|
|
20241115,090400,3079570300,22950,23250,23300,22700,21383
|
|
20241115,090300,2589833700,23300,23250,23400,23000,17193
|
|
20241115,090200,2190567950,23250,23750,23800,23050,40595
|
|
20241115,090100,1241086050,23750,24200,24300,23700,20177
|
|
20241115,090000,758460000,24200,24400,24450,24050,30997
|