758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,213500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,213400,29850726350,24300,24300,24300,24300,0
|
|
20241118,213300,29850726350,24300,24300,24300,24300,0
|
|
20241118,213200,29850726350,24300,24300,24300,24300,0
|
|
20241118,213100,29850726350,24300,24300,24300,24300,0
|
|
20241118,213000,29850726350,24300,24300,24300,24300,0
|
|
20241118,212900,29850726350,24300,24300,24300,24300,0
|
|
20241118,212800,29850726350,24300,24300,24300,24300,0
|
|
20241118,212700,29850726350,24300,24300,24300,24300,0
|
|
20241118,212600,29850726350,24300,24300,24300,24300,0
|
|
20241118,212500,29850726350,24300,24300,24300,24300,0
|
|
20241118,212400,29850726350,24300,24300,24300,24300,0
|
|
20241118,212300,29850726350,24300,24300,24300,24300,0
|
|
20241118,212200,29850726350,24300,24300,24300,24300,0
|
|
20241118,212100,29850726350,24300,24300,24300,24300,0
|
|
20241118,212000,29850726350,24300,24300,24300,24300,0
|
|
20241118,211900,29850726350,24300,24300,24300,24300,0
|
|
20241118,211800,29850726350,24300,24300,24300,24300,0
|
|
20241118,211700,29850726350,24300,24300,24300,24300,0
|
|
20241118,211600,29850726350,24300,24300,24300,24300,0
|
|
20241118,211500,29850726350,24300,24300,24300,24300,0
|
|
20241118,211400,29850726350,24300,24300,24300,24300,0
|
|
20241118,211300,29850726350,24300,24300,24300,24300,0
|
|
20241118,211200,29850726350,24300,24300,24300,24300,0
|
|
20241118,211100,29850726350,24300,24300,24300,24300,0
|
|
20241118,211000,29850726350,24300,24300,24300,24300,0
|
|
20241118,210900,29850726350,24300,24300,24300,24300,0
|
|
20241118,210800,29850726350,24300,24300,24300,24300,0
|
|
20241118,210700,29850726350,24300,24300,24300,24300,0
|
|
20241118,210600,29850726350,24300,24300,24300,24300,0
|
|
20241118,210500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,210400,29850726350,24300,24300,24300,24300,0
|
|
20241118,210300,29850726350,24300,24300,24300,24300,0
|
|
20241118,210200,29850726350,24300,24300,24300,24300,0
|
|
20241118,210100,29850726350,24300,24300,24300,24300,0
|
|
20241118,210000,29850726350,24300,24300,24300,24300,0
|
|
20241118,205900,29850726350,24300,24300,24300,24300,0
|
|
20241118,205800,29850726350,24300,24300,24300,24300,0
|
|
20241118,205700,29850726350,24300,24300,24300,24300,0
|
|
20241118,205600,29850726350,24300,24300,24300,24300,0
|
|
20241118,205500,29850726350,24300,24300,24300,24300,0
|
|
20241118,205400,29850726350,24300,24300,24300,24300,0
|
|
20241118,205300,29850726350,24300,24300,24300,24300,0
|
|
20241118,205200,29850726350,24300,24300,24300,24300,0
|
|
20241118,205100,29850726350,24300,24300,24300,24300,0
|
|
20241118,205000,29850726350,24300,24300,24300,24300,0
|
|
20241118,204900,29850726350,24300,24300,24300,24300,0
|
|
20241118,204800,29850726350,24300,24300,24300,24300,0
|
|
20241118,204700,29850726350,24300,24300,24300,24300,0
|
|
20241118,204600,29850726350,24300,24300,24300,24300,0
|
|
20241118,204500,29850726350,24300,24300,24300,24300,0
|
|
20241118,204400,29850726350,24300,24300,24300,24300,0
|
|
20241118,204300,29850726350,24300,24300,24300,24300,0
|
|
20241118,204200,29850726350,24300,24300,24300,24300,0
|
|
20241118,204100,29850726350,24300,24300,24300,24300,0
|
|
20241118,204000,29850726350,24300,24300,24300,24300,0
|
|
20241118,203900,29850726350,24300,24300,24300,24300,0
|
|
20241118,203800,29850726350,24300,24300,24300,24300,0
|
|
20241118,203700,29850726350,24300,24300,24300,24300,0
|
|
20241118,203600,29850726350,24300,24300,24300,24300,0
|
|
20241118,203500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,203400,29850726350,24300,24300,24300,24300,0
|
|
20241118,203300,29850726350,24300,24300,24300,24300,0
|
|
20241118,203200,29850726350,24300,24300,24300,24300,0
|
|
20241118,203100,29850726350,24300,24300,24300,24300,0
|
|
20241118,203000,29850726350,24300,24300,24300,24300,0
|
|
20241118,202900,29850726350,24300,24300,24300,24300,0
|
|
20241118,202800,29850726350,24300,24300,24300,24300,0
|
|
20241118,202700,29850726350,24300,24300,24300,24300,0
|
|
20241118,202600,29850726350,24300,24300,24300,24300,0
|
|
20241118,202500,29850726350,24300,24300,24300,24300,0
|
|
20241118,202400,29850726350,24300,24300,24300,24300,0
|
|
20241118,202300,29850726350,24300,24300,24300,24300,0
|
|
20241118,202200,29850726350,24300,24300,24300,24300,0
|
|
20241118,202100,29850726350,24300,24300,24300,24300,0
|
|
20241118,202000,29850726350,24300,24300,24300,24300,0
|
|
20241118,201900,29850726350,24300,24300,24300,24300,0
|
|
20241118,201800,29850726350,24300,24300,24300,24300,0
|
|
20241118,201700,29850726350,24300,24300,24300,24300,0
|
|
20241118,201600,29850726350,24300,24300,24300,24300,0
|
|
20241118,201500,29850726350,24300,24300,24300,24300,0
|
|
20241118,201400,29850726350,24300,24300,24300,24300,0
|
|
20241118,201300,29850726350,24300,24300,24300,24300,0
|
|
20241118,201200,29850726350,24300,24300,24300,24300,0
|
|
20241118,201100,29850726350,24300,24300,24300,24300,0
|
|
20241118,201000,29850726350,24300,24300,24300,24300,0
|
|
20241118,200900,29850726350,24300,24300,24300,24300,0
|
|
20241118,200800,29850726350,24300,24300,24300,24300,0
|
|
20241118,200700,29850726350,24300,24300,24300,24300,0
|
|
20241118,200600,29850726350,24300,24300,24300,24300,0
|
|
20241118,200500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,200400,29850726350,24300,24300,24300,24300,0
|
|
20241118,200300,29850726350,24300,24300,24300,24300,0
|
|
20241118,200200,29850726350,24300,24300,24300,24300,0
|
|
20241118,200100,29850726350,24300,24300,24300,24300,0
|
|
20241118,200000,29850726350,24300,24300,24300,24300,0
|
|
20241118,195900,29850726350,24300,24300,24300,24300,0
|
|
20241118,195800,29850726350,24300,24300,24300,24300,0
|
|
20241118,195700,29850726350,24300,24300,24300,24300,0
|
|
20241118,195600,29850726350,24300,24300,24300,24300,0
|
|
20241118,195500,29850726350,24300,24300,24300,24300,0
|
|
20241118,195400,29850726350,24300,24300,24300,24300,0
|
|
20241118,195300,29850726350,24300,24300,24300,24300,0
|
|
20241118,195200,29850726350,24300,24300,24300,24300,0
|
|
20241118,195100,29850726350,24300,24300,24300,24300,0
|
|
20241118,195000,29850726350,24300,24300,24300,24300,0
|
|
20241118,194900,29850726350,24300,24300,24300,24300,0
|
|
20241118,194800,29850726350,24300,24300,24300,24300,0
|
|
20241118,194700,29850726350,24300,24300,24300,24300,0
|
|
20241118,194600,29850726350,24300,24300,24300,24300,0
|
|
20241118,194500,29850726350,24300,24300,24300,24300,0
|
|
20241118,194400,29850726350,24300,24300,24300,24300,0
|
|
20241118,194300,29850726350,24300,24300,24300,24300,0
|
|
20241118,194200,29850726350,24300,24300,24300,24300,0
|
|
20241118,194100,29850726350,24300,24300,24300,24300,0
|
|
20241118,194000,29850726350,24300,24300,24300,24300,0
|
|
20241118,193900,29850726350,24300,24300,24300,24300,0
|
|
20241118,193800,29850726350,24300,24300,24300,24300,0
|
|
20241118,193700,29850726350,24300,24300,24300,24300,0
|
|
20241118,193600,29850726350,24300,24300,24300,24300,0
|
|
20241118,193500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,193400,29850726350,24300,24300,24300,24300,0
|
|
20241118,193300,29850726350,24300,24300,24300,24300,0
|
|
20241118,193200,29850726350,24300,24300,24300,24300,0
|
|
20241118,193100,29850726350,24300,24300,24300,24300,0
|
|
20241118,193000,29850726350,24300,24300,24300,24300,0
|
|
20241118,192900,29850726350,24300,24300,24300,24300,0
|
|
20241118,192800,29850726350,24300,24300,24300,24300,0
|
|
20241118,192700,29850726350,24300,24300,24300,24300,0
|
|
20241118,192600,29850726350,24300,24300,24300,24300,0
|
|
20241118,192500,29850726350,24300,24300,24300,24300,0
|
|
20241118,192400,29850726350,24300,24300,24300,24300,0
|
|
20241118,192300,29850726350,24300,24300,24300,24300,0
|
|
20241118,192200,29850726350,24300,24300,24300,24300,0
|
|
20241118,192100,29850726350,24300,24300,24300,24300,0
|
|
20241118,192000,29850726350,24300,24300,24300,24300,0
|
|
20241118,191900,29850726350,24300,24300,24300,24300,0
|
|
20241118,191800,29850726350,24300,24300,24300,24300,0
|
|
20241118,191700,29850726350,24300,24300,24300,24300,0
|
|
20241118,191600,29850726350,24300,24300,24300,24300,0
|
|
20241118,191500,29850726350,24300,24300,24300,24300,0
|
|
20241118,191400,29850726350,24300,24300,24300,24300,0
|
|
20241118,191300,29850726350,24300,24300,24300,24300,0
|
|
20241118,191200,29850726350,24300,24300,24300,24300,0
|
|
20241118,191100,29850726350,24300,24300,24300,24300,0
|
|
20241118,191000,29850726350,24300,24300,24300,24300,0
|
|
20241118,190900,29850726350,24300,24300,24300,24300,0
|
|
20241118,190800,29850726350,24300,24300,24300,24300,0
|
|
20241118,190700,29850726350,24300,24300,24300,24300,0
|
|
20241118,190600,29850726350,24300,24300,24300,24300,0
|
|
20241118,190500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,190400,29850726350,24300,24300,24300,24300,0
|
|
20241118,190300,29850726350,24300,24300,24300,24300,0
|
|
20241118,190200,29850726350,24300,24300,24300,24300,0
|
|
20241118,190100,29850726350,24300,24300,24300,24300,0
|
|
20241118,190000,29850726350,24300,24300,24300,24300,0
|
|
20241118,185900,29850726350,24300,24300,24300,24300,0
|
|
20241118,185800,29850726350,24300,24300,24300,24300,0
|
|
20241118,185700,29850726350,24300,24300,24300,24300,0
|
|
20241118,185600,29850726350,24300,24300,24300,24300,0
|
|
20241118,185500,29850726350,24300,24300,24300,24300,0
|
|
20241118,185400,29850726350,24300,24300,24300,24300,0
|
|
20241118,185300,29850726350,24300,24300,24300,24300,0
|
|
20241118,185200,29850726350,24300,24300,24300,24300,0
|
|
20241118,185100,29850726350,24300,24300,24300,24300,0
|
|
20241118,185000,29850726350,24300,24300,24300,24300,0
|
|
20241118,184900,29850726350,24300,24300,24300,24300,0
|
|
20241118,184800,29850726350,24300,24300,24300,24300,0
|
|
20241118,184700,29850726350,24300,24300,24300,24300,0
|
|
20241118,184600,29850726350,24300,24300,24300,24300,0
|
|
20241118,184500,29850726350,24300,24300,24300,24300,0
|
|
20241118,184400,29850726350,24300,24300,24300,24300,0
|
|
20241118,184300,29850726350,24300,24300,24300,24300,0
|
|
20241118,184200,29850726350,24300,24300,24300,24300,0
|
|
20241118,184100,29850726350,24300,24300,24300,24300,0
|
|
20241118,184000,29850726350,24300,24300,24300,24300,0
|
|
20241118,183900,29850726350,24300,24300,24300,24300,0
|
|
20241118,183800,29850726350,24300,24300,24300,24300,0
|
|
20241118,183700,29850726350,24300,24300,24300,24300,0
|
|
20241118,183600,29850726350,24300,24300,24300,24300,0
|
|
20241118,183500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,183400,29850726350,24300,24300,24300,24300,0
|
|
20241118,183300,29850726350,24300,24300,24300,24300,0
|
|
20241118,183200,29850726350,24300,24300,24300,24300,0
|
|
20241118,183100,29850726350,24300,24300,24300,24300,0
|
|
20241118,183000,29850726350,24300,24300,24300,24300,0
|
|
20241118,182900,29850726350,24300,24300,24300,24300,0
|
|
20241118,182800,29850726350,24300,24300,24300,24300,0
|
|
20241118,182700,29850726350,24300,24300,24300,24300,0
|
|
20241118,182600,29850726350,24300,24300,24300,24300,0
|
|
20241118,182500,29850726350,24300,24300,24300,24300,0
|
|
20241118,182400,29850726350,24300,24300,24300,24300,0
|
|
20241118,182300,29850726350,24300,24300,24300,24300,0
|
|
20241118,182200,29850726350,24300,24300,24300,24300,0
|
|
20241118,182100,29850726350,24300,24300,24300,24300,0
|
|
20241118,182000,29850726350,24300,24300,24300,24300,0
|
|
20241118,181900,29850726350,24300,24300,24300,24300,0
|
|
20241118,181800,29850726350,24300,24300,24300,24300,0
|
|
20241118,181700,29850726350,24300,24300,24300,24300,0
|
|
20241118,181600,29850726350,24300,24300,24300,24300,0
|
|
20241118,181500,29850726350,24300,24300,24300,24300,0
|
|
20241118,181400,29850726350,24300,24300,24300,24300,0
|
|
20241118,181300,29850726350,24300,24300,24300,24300,0
|
|
20241118,181200,29850726350,24300,24300,24300,24300,0
|
|
20241118,181100,29850726350,24300,24300,24300,24300,0
|
|
20241118,181000,29850726350,24300,24300,24300,24300,0
|
|
20241118,180900,29850726350,24300,24300,24300,24300,0
|
|
20241118,180800,29850726350,24300,24300,24300,24300,0
|
|
20241118,180700,29850726350,24300,24300,24300,24300,0
|
|
20241118,180600,29850726350,24300,24300,24300,24300,0
|
|
20241118,180500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,180400,29850726350,24300,24300,24300,24300,0
|
|
20241118,180300,29850726350,24300,24300,24300,24300,0
|
|
20241118,180200,29850726350,24300,24300,24300,24300,0
|
|
20241118,180100,29850726350,24300,24300,24300,24300,0
|
|
20241118,180000,29850726350,24300,24300,24300,24300,0
|
|
20241118,175900,29850726350,24300,24300,24300,24300,0
|
|
20241118,175800,29850726350,24300,24300,24300,24300,0
|
|
20241118,175700,29850726350,24300,24300,24300,24300,0
|
|
20241118,175600,29850726350,24300,24300,24300,24300,0
|
|
20241118,175500,29850726350,24300,24300,24300,24300,0
|
|
20241118,175400,29850726350,24300,24300,24300,24300,0
|
|
20241118,175300,29850726350,24300,24300,24300,24300,0
|
|
20241118,175200,29850726350,24300,24300,24300,24300,0
|
|
20241118,175100,29850726350,24300,24300,24300,24300,0
|
|
20241118,175000,29850726350,24300,24300,24300,24300,0
|
|
20241118,174900,29850726350,24300,24300,24300,24300,0
|
|
20241118,174800,29850726350,24300,24300,24300,24300,0
|
|
20241118,174700,29850726350,24300,24300,24300,24300,0
|
|
20241118,174600,29850726350,24300,24300,24300,24300,0
|
|
20241118,174500,29850726350,24300,24300,24300,24300,0
|
|
20241118,174400,29850726350,24300,24300,24300,24300,0
|
|
20241118,174300,29850726350,24300,24300,24300,24300,0
|
|
20241118,174200,29850726350,24300,24300,24300,24300,0
|
|
20241118,174100,29850726350,24300,24300,24300,24300,0
|
|
20241118,174000,29850726350,24300,24300,24300,24300,0
|
|
20241118,173900,29850726350,24300,24300,24300,24300,0
|
|
20241118,173800,29850726350,24300,24300,24300,24300,0
|
|
20241118,173700,29850726350,24300,24300,24300,24300,0
|
|
20241118,173600,29850726350,24300,24300,24300,24300,0
|
|
20241118,173500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,173400,29850726350,24300,24300,24300,24300,0
|
|
20241118,173300,29850726350,24300,24300,24300,24300,0
|
|
20241118,173200,29850726350,24300,24300,24300,24300,0
|
|
20241118,173100,29850726350,24300,24300,24300,24300,0
|
|
20241118,173000,29850726350,24300,24300,24300,24300,0
|
|
20241118,172900,29850726350,24300,24300,24300,24300,0
|
|
20241118,172800,29850726350,24300,24300,24300,24300,0
|
|
20241118,172700,29850726350,24300,24300,24300,24300,0
|
|
20241118,172600,29850726350,24300,24300,24300,24300,0
|
|
20241118,172500,29850726350,24300,24300,24300,24300,0
|
|
20241118,172400,29850726350,24300,24300,24300,24300,0
|
|
20241118,172300,29850726350,24300,24300,24300,24300,0
|
|
20241118,172200,29850726350,24300,24300,24300,24300,0
|
|
20241118,172100,29850726350,24300,24300,24300,24300,0
|
|
20241118,172000,29850726350,24300,24300,24300,24300,0
|
|
20241118,171900,29850726350,24300,24300,24300,24300,0
|
|
20241118,171800,29850726350,24300,24300,24300,24300,0
|
|
20241118,171700,29850726350,24300,24300,24300,24300,0
|
|
20241118,171600,29850726350,24300,24300,24300,24300,0
|
|
20241118,171500,29850726350,24300,24300,24300,24300,0
|
|
20241118,171400,29850726350,24300,24300,24300,24300,0
|
|
20241118,171300,29850726350,24300,24300,24300,24300,0
|
|
20241118,171200,29850726350,24300,24300,24300,24300,0
|
|
20241118,171100,29850726350,24300,24300,24300,24300,0
|
|
20241118,171000,29850726350,24300,24300,24300,24300,0
|
|
20241118,170900,29850726350,24300,24300,24300,24300,0
|
|
20241118,170800,29850726350,24300,24300,24300,24300,0
|
|
20241118,170700,29850726350,24300,24300,24300,24300,0
|
|
20241118,170600,29850726350,24300,24300,24300,24300,0
|
|
20241118,170500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,170400,29850726350,24300,24300,24300,24300,0
|
|
20241118,170300,29850726350,24300,24300,24300,24300,0
|
|
20241118,170200,29850726350,24300,24300,24300,24300,0
|
|
20241118,170100,29850726350,24300,24300,24300,24300,0
|
|
20241118,170000,29850726350,24300,24300,24300,24300,0
|
|
20241118,165900,29850726350,24300,24300,24300,24300,0
|
|
20241118,165800,29850726350,24300,24300,24300,24300,0
|
|
20241118,165700,29850726350,24300,24300,24300,24300,0
|
|
20241118,165600,29850726350,24300,24300,24300,24300,0
|
|
20241118,165500,29850726350,24300,24300,24300,24300,0
|
|
20241118,165400,29850726350,24300,24300,24300,24300,0
|
|
20241118,165300,29850726350,24300,24300,24300,24300,0
|
|
20241118,165200,29850726350,24300,24300,24300,24300,0
|
|
20241118,165100,29850726350,24300,24300,24300,24300,0
|
|
20241118,165000,29850726350,24300,24300,24300,24300,0
|
|
20241118,164900,29850726350,24300,24300,24300,24300,0
|
|
20241118,164800,29850726350,24300,24300,24300,24300,0
|
|
20241118,164700,29850726350,24300,24300,24300,24300,0
|
|
20241118,164600,29850726350,24300,24300,24300,24300,0
|
|
20241118,164500,29850726350,24300,24300,24300,24300,0
|
|
20241118,164400,29850726350,24300,24300,24300,24300,0
|
|
20241118,164300,29850726350,24300,24300,24300,24300,0
|
|
20241118,164200,29850726350,24300,24300,24300,24300,0
|
|
20241118,164100,29850726350,24300,24300,24300,24300,0
|
|
20241118,164000,29850726350,24300,24300,24300,24300,0
|
|
20241118,163900,29850726350,24300,24300,24300,24300,0
|
|
20241118,163800,29850726350,24300,24300,24300,24300,0
|
|
20241118,163700,29850726350,24300,24300,24300,24300,0
|
|
20241118,163600,29850726350,24300,24300,24300,24300,0
|
|
20241118,163500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,163400,29850726350,24300,24300,24300,24300,0
|
|
20241118,163300,29850726350,24300,24300,24300,24300,0
|
|
20241118,163200,29850726350,24300,24300,24300,24300,0
|
|
20241118,163100,29850726350,24300,24300,24300,24300,0
|
|
20241118,163000,29850726350,24300,24300,24300,24300,0
|
|
20241118,162900,29850726350,24300,24300,24300,24300,0
|
|
20241118,162800,29850726350,24300,24300,24300,24300,0
|
|
20241118,162700,29850726350,24300,24300,24300,24300,0
|
|
20241118,162600,29850726350,24300,24300,24300,24300,0
|
|
20241118,162500,29850726350,24300,24300,24300,24300,0
|
|
20241118,162400,29850726350,24300,24300,24300,24300,0
|
|
20241118,162300,29850726350,24300,24300,24300,24300,0
|
|
20241118,162200,29850726350,24300,24300,24300,24300,0
|
|
20241118,162100,29850726350,24300,24300,24300,24300,0
|
|
20241118,162000,29850726350,24300,24300,24300,24300,0
|
|
20241118,161900,29850726350,24300,24300,24300,24300,0
|
|
20241118,161800,29850726350,24300,24300,24300,24300,0
|
|
20241118,161700,29850726350,24300,24300,24300,24300,0
|
|
20241118,161600,29850726350,24300,24300,24300,24300,0
|
|
20241118,161500,29850726350,24300,24300,24300,24300,0
|
|
20241118,161400,29850726350,24300,24300,24300,24300,0
|
|
20241118,161300,29850726350,24300,24300,24300,24300,0
|
|
20241118,161200,29850726350,24300,24300,24300,24300,0
|
|
20241118,161100,29850726350,24300,24300,24300,24300,0
|
|
20241118,161000,29850726350,24300,24300,24300,24300,0
|
|
20241118,160900,29850726350,24300,24300,24300,24300,0
|
|
20241118,160800,29850726350,24300,24300,24300,24300,0
|
|
20241118,160700,29850726350,24300,24300,24300,24300,0
|
|
20241118,160600,29850726350,24300,24300,24300,24300,0
|
|
20241118,160500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,160400,29850726350,24300,24300,24300,24300,0
|
|
20241118,160300,29850726350,24300,24300,24300,24300,0
|
|
20241118,160200,29850726350,24300,24300,24300,24300,0
|
|
20241118,160100,29850726350,24300,24300,24300,24300,0
|
|
20241118,160000,29850726350,24300,24300,24300,24300,0
|
|
20241118,155900,29850726350,24300,24300,24300,24300,0
|
|
20241118,155800,29850726350,24300,24300,24300,24300,0
|
|
20241118,155700,29850726350,24300,24300,24300,24300,0
|
|
20241118,155600,29850726350,24300,24300,24300,24300,0
|
|
20241118,155500,29850726350,24300,24300,24300,24300,0
|
|
20241118,155400,29850726350,24300,24300,24300,24300,0
|
|
20241118,155300,29850726350,24300,24300,24300,24300,0
|
|
20241118,155200,29850726350,24300,24300,24300,24300,0
|
|
20241118,155100,29850726350,24300,24300,24300,24300,0
|
|
20241118,155000,29850726350,24300,24300,24300,24300,0
|
|
20241118,154900,29850726350,24300,24300,24300,24300,0
|
|
20241118,154800,29850726350,24300,24300,24300,24300,0
|
|
20241118,154700,29850726350,24300,24300,24300,24300,0
|
|
20241118,154600,29850726350,24300,24300,24300,24300,0
|
|
20241118,154500,29850726350,24300,24300,24300,24300,0
|
|
20241118,154400,29850726350,24300,24300,24300,24300,0
|
|
20241118,154300,29850726350,24300,24300,24300,24300,0
|
|
20241118,154200,29850726350,24300,24300,24300,24300,0
|
|
20241118,154100,29850726350,24300,24300,24300,24300,0
|
|
20241118,154000,29850726350,24300,24300,24300,24300,0
|
|
20241118,153900,29850726350,24300,24300,24300,24300,0
|
|
20241118,153800,29850726350,24300,24300,24300,24300,0
|
|
20241118,153700,29850726350,24300,24300,24300,24300,0
|
|
20241118,153600,29850726350,24300,24300,24300,24300,0
|
|
20241118,153500,29850726350,24300,24300,24300,24300,15270
|
|
20241118,153400,29850726350,24300,24300,24300,24300,0
|
|
20241118,153300,29850726350,24300,24300,24300,24300,0
|
|
20241118,153200,29850726350,24300,24300,24300,24300,0
|
|
20241118,153100,29850726350,24300,24300,24300,24300,0
|
|
20241118,153000,29850726350,24300,24300,24300,24300,15270
|
|
20241118,152900,29479665350,24350,24350,24350,24350,0
|
|
20241118,152800,29479665350,24350,24350,24350,24350,0
|
|
20241118,152700,29479665350,24350,24350,24350,24350,0
|
|
20241118,152600,29479665350,24350,24350,24350,24350,0
|
|
20241118,152500,29479665350,24350,24350,24350,24350,0
|
|
20241118,152400,29479665350,24350,24350,24350,24350,0
|
|
20241118,152300,29479665350,24350,24350,24350,24350,0
|
|
20241118,152200,29479665350,24350,24350,24350,24350,0
|
|
20241118,152100,29479665350,24350,24350,24350,24350,0
|
|
20241118,152000,29479665350,24350,24350,24350,24350,0
|
|
20241118,151900,29479665350,24350,24600,24600,24200,20719
|
|
20241118,151800,28974757350,24600,24600,24700,24450,6750
|
|
20241118,151700,28809249900,24600,24850,24850,24450,9062
|
|
20241118,151600,28586452750,24800,24750,24900,24700,7451
|
|
20241118,151500,28401526000,24750,24800,24800,24550,16959
|
|
20241118,151400,27983091550,24800,24900,25100,24650,18684
|
|
20241118,151300,27519090700,24900,25300,25300,24900,7880
|
|
20241118,151200,27321198600,25300,25350,25350,25100,12552
|
|
20241118,151100,27005000150,25350,25450,25450,25150,13051
|
|
20241118,151000,26675302900,25400,25300,25500,25200,29129
|
|
20241118,150900,25934950250,25300,25350,25450,25100,32817
|
|
20241118,150800,25103592500,25450,25450,25450,25450,0
|
|
20241118,150700,25103592500,25450,25450,25450,25450,0
|
|
20241118,150600,25103592500,25450,24900,25450,24700,38999
|
|
20241118,150500,24120857350,24900,24850,25000,24750,8441
|
|
20241118,150400,23910521200,24850,24900,25050,24650,16188
|
|
20241118,150300,23508729100,24900,24800,25100,24750,39985
|
|
20241118,150200,22511690000,24750,24500,24800,24500,24073
|
|
20241118,150100,21917721250,24450,24450,24600,24200,19375
|
|
20241118,150000,21444597800,24450,24050,24500,23900,19382
|
|
20241118,145900,20975108500,24050,23850,24050,23800,4121
|
|
20241118,145800,20876486850,23900,23900,23950,23850,1962
|
|
20241118,145700,20829613050,23900,24000,24000,23900,2601
|
|
20241118,145600,20767339800,23950,24000,24050,23900,4351
|
|
20241118,145500,20662938700,23950,24000,24050,23750,6976
|
|
20241118,145400,20495700250,24050,23700,24150,23650,13233
|
|
20241118,145300,20179141350,23700,23700,23700,23650,589
|
|
20241118,145200,20165188300,23650,23650,23700,23650,607
|
|
20241118,145100,20150809100,23700,23700,23750,23650,1077
|
|
20241118,145000,20125264350,23700,23650,23700,23650,2202
|
|
20241118,144900,20073133900,23650,23700,23700,23650,1032
|
|
20241118,144800,20048690600,23650,23650,23700,23650,811
|
|
20241118,144700,20029492250,23700,23600,23700,23600,1630
|
|
20241118,144600,19990912250,23650,23700,23700,23600,1784
|
|
20241118,144500,19948690100,23650,23650,23700,23650,2594
|
|
20241118,144400,19887305900,23600,23650,23700,23600,672
|
|
20241118,144300,19871415000,23650,23700,23700,23600,1861
|
|
20241118,144200,19827391550,23700,23700,23750,23700,886
|
|
20241118,144100,19806385300,23750,23700,23750,23650,1134
|
|
20241118,144000,19779514050,23700,23700,23750,23700,407
|
|
20241118,143900,19769863200,23750,23750,23800,23700,628
|
|
20241118,143800,19754952050,23700,23650,23800,23650,4875
|
|
20241118,143700,19639135550,23700,23650,23700,23550,1879
|
|
20241118,143600,19594756850,23650,23650,23650,23600,505
|
|
20241118,143500,19582828500,23650,23750,23750,23600,2767
|
|
20241118,143400,19517315500,23750,23700,23800,23600,5278
|
|
20241118,143300,19392144500,23650,23700,23700,23600,1715
|
|
20241118,143200,19351576950,23750,23500,23750,23450,5851
|
|
20241118,143100,19213315600,23500,23500,23600,23450,1378
|
|
20241118,143000,19180926200,23550,23500,23600,23400,5362
|
|
20241118,142900,19054788600,23500,23350,23600,23350,12621
|
|
20241118,142800,18758379450,23350,23250,23450,23250,3843
|
|
20241118,142700,18668612150,23250,23300,23350,23200,2038
|
|
20241118,142600,18621181550,23300,23250,23300,23200,3899
|
|
20241118,142500,18530493050,23250,23150,23250,23100,1815
|
|
20241118,142400,18488412250,23150,23050,23150,23000,1115
|
|
20241118,142300,18462658250,23000,23000,23050,22950,186
|
|
20241118,142200,18458377950,23000,23000,23000,22900,2368
|
|
20241118,142100,18404107100,23000,23000,23000,22950,633
|
|
20241118,142000,18389559100,23000,22850,23000,22850,1427
|
|
20241118,141900,18356854600,22900,22850,22900,22850,532
|
|
20241118,141800,18344678950,22850,22850,22900,22850,700
|
|
20241118,141700,18328683450,22850,22900,22900,22850,958
|
|
20241118,141600,18306790750,22850,22850,22900,22850,421
|
|
20241118,141500,18297159600,22850,22850,22900,22800,1134
|
|
20241118,141400,18271222150,22850,22850,22900,22800,2529
|
|
20241118,141300,18213434200,22850,22950,22950,22850,3703
|
|
20241118,141200,18128648450,23000,22950,23000,22900,436
|
|
20241118,141100,18118641850,22950,22950,23000,22900,2463
|
|
20241118,141000,18062134300,22950,23050,23050,22950,1335
|
|
20241118,140900,18031421750,23050,23050,23100,23050,252
|
|
20241118,140800,18025602900,23050,23050,23050,23000,804
|
|
20241118,140700,18007070800,23050,23100,23100,23050,76
|
|
20241118,140600,18005316050,23100,23100,23100,23050,284
|
|
20241118,140500,17998758250,23150,23200,23200,23100,1830
|
|
20241118,140400,17956441950,23150,23200,23200,23150,292
|
|
20241118,140300,17949673700,23200,23200,23250,23200,2104
|
|
20241118,140200,17900860300,23300,23200,23300,23200,453
|
|
20241118,140100,17890325450,23200,23250,23300,23200,679
|
|
20241118,140000,17874543950,23200,23200,23250,23200,337
|
|
20241118,135900,17866723900,23250,23250,23250,23200,185
|
|
20241118,135800,17862422700,23250,23250,23250,23200,713
|
|
20241118,135700,17845845500,23200,23250,23250,23200,137
|
|
20241118,135600,17842662750,23250,23250,23300,23250,349
|
|
20241118,135500,17834548000,23250,23250,23300,23250,2109
|
|
20241118,135400,17785513500,23250,23250,23300,23250,44
|
|
20241118,135300,17784488850,23250,23250,23300,23250,265
|
|
20241118,135200,17778326800,23300,23250,23300,23200,1478
|
|
20241118,135100,17743989650,23250,23200,23250,23150,870
|
|
20241118,135000,17723811300,23200,23200,23200,23150,230
|
|
20241118,134900,17718483650,23200,23250,23250,23200,145
|
|
20241118,134800,17715118150,23250,23200,23250,23150,988
|
|
20241118,134700,17692209850,23150,23150,23200,23150,370
|
|
20241118,134600,17683644300,23150,23150,23200,23150,1036
|
|
20241118,134500,17659660300,23150,23100,23150,23100,741
|
|
20241118,134400,17642542500,23100,23100,23100,23050,31
|
|
20241118,134300,17641826500,23100,23100,23100,23050,96
|
|
20241118,134200,17639612450,23100,23100,23100,23050,651
|
|
20241118,134100,17624602650,23100,23050,23100,23050,60
|
|
20241118,134000,17623217550,23100,23100,23100,23100,430
|
|
20241118,133900,17613284550,23150,23100,23150,23100,1073
|
|
20241118,133800,17588488950,23150,23100,23150,23100,1158
|
|
20241118,133700,17561738650,23100,23100,23100,23050,190
|
|
20241118,133600,17557356000,23050,23000,23050,22950,886
|
|
20241118,133500,17536956300,22950,23000,23050,22950,592
|
|
20241118,133400,17523339950,23050,23050,23050,23000,667
|
|
20241118,133300,17507975250,23050,23150,23150,23050,2385
|
|
20241118,133200,17452915450,23100,23100,23200,23100,709
|
|
20241118,133100,17436505350,23150,23150,23200,23150,278
|
|
20241118,133000,17430066650,23200,23300,23300,23200,3048
|
|
20241118,132900,17359211250,23250,23200,23300,23200,944
|
|
20241118,132800,17337282250,23150,23150,23150,23150,215
|
|
20241118,132700,17332305000,23150,23300,23350,23150,3752
|
|
20241118,132600,17245041900,23300,23150,23300,23150,2472
|
|
20241118,132500,17187567550,23100,23050,23100,23050,1263
|
|
20241118,132400,17158427750,23050,23100,23100,23050,333
|
|
20241118,132300,17150749500,23100,23100,23100,23050,428
|
|
20241118,132200,17140876600,23100,23000,23100,23000,479
|
|
20241118,132100,17129841300,23000,23000,23050,22950,591
|
|
20241118,132000,17116258600,23000,23000,23000,23000,697
|
|
20241118,131900,17100227600,23000,23000,23000,22950,260
|
|
20241118,131800,17094248300,23000,23050,23100,22900,4170
|
|
20241118,131700,16998488800,23050,23100,23100,23000,878
|
|
20241118,131600,16978264700,23100,23000,23100,23000,437
|
|
20241118,131500,16968201250,23050,23150,23150,23050,1621
|
|
20241118,131400,16930794400,23150,23200,23200,23100,1113
|
|
20241118,131300,16905003700,23200,23150,23250,23100,1114
|
|
20241118,131200,16879151600,23150,23150,23200,23100,547
|
|
20241118,131100,16866488550,23150,23150,23150,23100,485
|
|
20241118,131000,16855273150,23100,23050,23150,23000,1562
|
|
20241118,130900,16819169700,23050,23000,23050,23000,275
|
|
20241118,130800,16812837450,23000,23000,23050,22950,394
|
|
20241118,130700,16803777850,23000,23200,23200,23000,1451
|
|
20241118,130600,16770252600,23150,23100,23200,23100,1343
|
|
20241118,130500,16739185300,23100,23100,23150,23050,1543
|
|
20241118,130400,16703514400,23100,23100,23150,23100,645
|
|
20241118,130300,16688614800,23100,23050,23100,22950,1833
|
|
20241118,130200,16646324750,23050,23000,23050,22950,845
|
|
20241118,130100,16626876850,23000,22950,23000,22950,576
|
|
20241118,130000,16613636300,22950,22900,22950,22900,769
|
|
20241118,125900,16596008650,22950,22850,22950,22850,614
|
|
20241118,125800,16581968750,22850,22800,22850,22750,497
|
|
20241118,125700,16570633600,22800,22800,22850,22750,1043
|
|
20241118,125600,16546858750,22850,22800,22850,22700,5832
|
|
20241118,125500,16414376100,22850,22900,22950,22800,1328
|
|
20241118,125400,16384040250,22900,22850,22950,22800,646
|
|
20241118,125300,16369285950,22800,23000,23000,22800,2197
|
|
20241118,125200,16319052900,23000,22950,23000,22900,1250
|
|
20241118,125100,16290388950,23000,23000,23050,22950,1048
|
|
20241118,125000,16266318450,23050,23000,23050,22950,230
|
|
20241118,124900,16261028150,23050,23050,23100,23000,1208
|
|
20241118,124800,16233198000,23100,23000,23100,22950,632
|
|
20241118,124700,16218649350,23000,23000,23000,22900,310
|
|
20241118,124600,16211527850,23000,22950,23000,22950,252
|
|
20241118,124500,16205740150,22950,23050,23050,22850,2439
|
|
20241118,124400,16149774950,23050,22900,23050,22850,2412
|
|
20241118,124300,16094423250,22850,22900,22900,22850,2301
|
|
20241118,124200,16041731500,22850,22850,22900,22800,219
|
|
20241118,124100,16036727100,22800,22900,22900,22800,1652
|
|
20241118,124000,15998973200,22900,22850,22950,22850,571
|
|
20241118,123900,15985910750,22900,22950,22950,22850,885
|
|
20241118,123800,15965646750,22900,22950,22950,22800,3298
|
|
20241118,123700,15890233900,22950,23000,23000,22900,562
|
|
20241118,123600,15877348400,23000,23000,23000,22950,120
|
|
20241118,123500,15874590400,23000,23000,23000,22900,506
|
|
20241118,123400,15862977950,22950,22950,23000,22900,290
|
|
20241118,123300,15856321750,23000,23000,23000,22900,705
|
|
20241118,123200,15840137100,23000,22900,23000,22900,1642
|
|
20241118,123100,15802411150,22950,22950,23000,22900,1604
|
|
20241118,123000,15765645100,22900,23000,23000,22900,4208
|
|
20241118,122900,15669139600,23000,23000,23050,22950,960
|
|
20241118,122800,15647058150,22950,23050,23050,22950,908
|
|
20241118,122700,15626184500,23000,23000,23050,22950,670
|
|
20241118,122600,15610774800,23000,23100,23150,22950,8353
|
|
20241118,122500,15418168350,23100,23200,23200,23100,373
|
|
20241118,122400,15409541200,23100,23150,23150,23100,642
|
|
20241118,122300,15394693550,23150,23150,23200,23100,1011
|
|
20241118,122200,15371287650,23200,23250,23250,23150,1430
|
|
20241118,122100,15338170300,23250,23150,23250,23150,668
|
|
20241118,122000,15322678550,23200,23200,23200,23150,566
|
|
20241118,121900,15309568000,23200,23250,23250,23150,152
|
|
20241118,121800,15306040200,23250,23250,23250,23200,120
|
|
20241118,121700,15303252650,23200,23250,23250,23200,530
|
|
20241118,121600,15290953100,23250,23250,23250,23200,358
|
|
20241118,121500,15282644550,23250,23300,23300,23200,587
|
|
20241118,121400,15268992100,23250,23250,23300,23250,183
|
|
20241118,121300,15264734850,23250,23250,23250,23250,478
|
|
20241118,121200,15253621350,23200,23250,23250,23200,121
|
|
20241118,121100,15250810200,23250,23200,23300,23150,1145
|
|
20241118,121000,15224283000,23150,23200,23200,23150,1438
|
|
20241118,120900,15190947500,23200,23300,23350,23200,2107
|
|
20241118,120800,15141872050,23350,23350,23350,23300,198
|
|
20241118,120700,15137249050,23350,23300,23350,23300,89
|
|
20241118,120600,15135171350,23350,23250,23350,23250,1335
|
|
20241118,120500,15104091750,23250,23250,23300,23200,518
|
|
20241118,120400,15092047850,23250,23250,23250,23200,490
|
|
20241118,120300,15080664500,23250,23200,23250,23200,105
|
|
20241118,120200,15078224850,23250,23250,23250,23150,1493
|
|
20241118,120100,15043593250,23250,23200,23250,23200,470
|
|
20241118,120000,15032683300,23200,23200,23250,23200,262
|
|
20241118,115900,15026600550,23150,23200,23200,23150,774
|
|
20241118,115800,15008650150,23150,23200,23200,23150,760
|
|
20241118,115700,14991049700,23200,23250,23300,23150,1218
|
|
20241118,115600,14962783900,23250,23250,23300,23200,779
|
|
20241118,115500,14944681050,23300,23300,23300,23200,645
|
|
20241118,115400,14929679400,23300,23300,23300,23250,363
|
|
20241118,115300,14921222250,23250,23300,23300,23200,728
|
|
20241118,115200,14904290450,23300,23300,23350,23250,530
|
|
20241118,115100,14891944200,23300,23350,23350,23300,105
|
|
20241118,115000,14889494050,23300,23350,23350,23300,613
|
|
20241118,114900,14875180650,23350,23350,23350,23300,118
|
|
20241118,114800,14872430700,23350,23150,23350,23100,4100
|
|
20241118,114700,14777204200,23150,23200,23250,23100,1676
|
|
20241118,114600,14738423500,23200,23200,23250,23100,3901
|
|
20241118,114500,14647961800,23200,23150,23250,23150,1784
|
|
20241118,114400,14606620250,23150,23350,23350,23150,6634
|
|
20241118,114300,14452531650,23350,23300,23350,23300,124
|
|
20241118,114200,14449636450,23300,23350,23350,23300,408
|
|
20241118,114100,14440114900,23350,23350,23400,23300,227
|
|
20241118,114000,14434820250,23350,23350,23400,23350,236
|
|
20241118,113900,14429306600,23400,23400,23450,23350,1410
|
|
20241118,113800,14396352750,23400,23350,23400,23350,773
|
|
20241118,113700,14378268350,23350,23300,23350,23300,424
|
|
20241118,113600,14368383300,23300,23250,23300,23250,846
|
|
20241118,113500,14348687050,23300,23350,23350,23250,710
|
|
20241118,113400,14332158250,23350,23400,23400,23300,192
|
|
20241118,113300,14327672450,23400,23250,23400,23250,4907
|
|
20241118,113200,14213440350,23250,23350,23400,23250,1493
|
|
20241118,113100,14178650050,23400,23400,23400,23350,448
|
|
20241118,113000,14168180550,23400,23450,23450,23350,1652
|
|
20241118,112900,14129551500,23400,23500,23550,23400,3208
|
|
20241118,112800,14054311900,23500,23500,23500,23450,486
|
|
20241118,112700,14042905250,23450,23450,23500,23400,445
|
|
20241118,112600,14032470450,23400,23500,23550,23350,2301
|
|
20241118,112500,13978609800,23550,23500,23550,23450,488
|
|
20241118,112400,13967141300,23550,23550,23550,23500,62
|
|
20241118,112300,13965681650,23550,23500,23550,23450,403
|
|
20241118,112200,13956207200,23450,23450,23500,23400,737
|
|
20241118,112100,13938926600,23450,23500,23500,23450,593
|
|
20241118,112000,13924992250,23450,23300,23500,23300,2978
|
|
20241118,111900,13855250050,23300,23300,23350,23200,4987
|
|
20241118,111800,13739201350,23300,23400,23450,23300,2445
|
|
20241118,111700,13682050800,23450,23450,23450,23350,1469
|
|
20241118,111600,13647660550,23450,23500,23500,23400,1370
|
|
20241118,111500,13615550850,23400,23650,23650,23400,7019
|
|
20241118,111400,13450858700,23650,23650,23650,23600,707
|
|
20241118,111300,13434168650,23650,23550,23650,23550,577
|
|
20241118,111200,13420552850,23600,23550,23650,23550,858
|
|
20241118,111100,13400319900,23600,23600,23600,23550,139
|
|
20241118,111000,13397039650,23600,23600,23650,23550,1720
|
|
20241118,110900,13356479650,23600,23550,23600,23550,346
|
|
20241118,110800,13348324350,23600,23550,23600,23500,2654
|
|
20241118,110700,13285754200,23550,23550,23600,23500,275
|
|
20241118,110600,13279278550,23600,23650,23650,23550,1584
|
|
20241118,110500,13241950950,23650,23500,23650,23450,3406
|
|
20241118,110400,13161791350,23550,23600,23600,23500,742
|
|
20241118,110300,13144317800,23600,23600,23600,23550,992
|
|
20241118,110200,13120943950,23550,23600,23600,23550,1233
|
|
20241118,110100,13091902150,23600,23600,23650,23550,4832
|
|
20241118,110000,12978011900,23600,23700,23750,23600,1801
|
|
20241118,105900,12935410250,23650,23750,23750,23650,1398
|
|
20241118,105800,12902259500,23800,23750,23850,23750,2183
|
|
20241118,105700,12850332750,23750,23850,23850,23700,1238
|
|
20241118,105600,12820908400,23850,23800,23850,23700,1469
|
|
20241118,105500,12785988600,23800,23750,23800,23750,300
|
|
20241118,105400,12778848650,23750,23800,23800,23700,737
|
|
20241118,105300,12761322800,23850,23900,23900,23850,392
|
|
20241118,105200,12751971050,23850,23850,23900,23850,537
|
|
20241118,105100,12739143450,23850,23850,23900,23800,730
|
|
20241118,105000,12721728000,23800,23850,23850,23800,509
|
|
20241118,104900,12709606350,23900,23750,23900,23750,849
|
|
20241118,104800,12689381950,23700,23700,23750,23600,2542
|
|
20241118,104700,12629284350,23700,23800,23800,23700,822
|
|
20241118,104600,12609781250,23800,23850,23850,23800,438
|
|
20241118,104500,12599349050,23850,23800,23850,23800,282
|
|
20241118,104400,12592636900,23750,23750,23800,23750,93
|
|
20241118,104300,12590423650,23800,23800,23850,23750,532
|
|
20241118,104200,12577771700,23800,23750,23850,23750,1043
|
|
20241118,104100,12552940350,23750,23850,23850,23700,2076
|
|
20241118,104000,12503636750,23850,23800,23850,23750,475
|
|
20241118,103900,12492330450,23750,23850,23900,23700,2912
|
|
20241118,103800,12423060850,23850,23850,23850,23800,470
|
|
20241118,103700,12411852650,23850,23750,23850,23750,841
|
|
20241118,103600,12391837500,23750,23750,23800,23700,1287
|
|
20241118,103500,12361282700,23750,23800,23800,23700,2927
|
|
20241118,103400,12291739750,23850,23900,23900,23800,1238
|
|
20241118,103300,12262231050,23900,23900,23950,23800,1690
|
|
20241118,103200,12221885500,23900,23950,23950,23900,408
|
|
20241118,103100,12212114150,23950,24000,24000,23850,884
|
|
20241118,103000,12190963000,24000,24000,24000,23950,279
|
|
20241118,102900,12184267150,24000,24050,24100,24000,180
|
|
20241118,102800,12179941000,24050,23950,24100,23950,2817
|
|
20241118,102700,12112192100,23900,24000,24000,23800,1221
|
|
20241118,102600,12083008400,24000,23850,24000,23700,3897
|
|
20241118,102500,11990137550,23800,23950,24000,23700,2713
|
|
20241118,102400,11925529950,23950,23950,24000,23900,906
|
|
20241118,102300,11903843200,23950,24000,24000,23950,70
|
|
20241118,102200,11902165650,24000,23950,24050,23950,896
|
|
20241118,102100,11880650850,23950,24000,24000,23900,601
|
|
20241118,102000,11866256250,24000,23850,24000,23800,2673
|
|
20241118,101900,11802450350,23900,23950,23950,23850,1745
|
|
20241118,101800,11760755100,23950,23950,23950,23900,842
|
|
20241118,101700,11740593100,23950,23950,23950,23900,908
|
|
20241118,101600,11718879800,24000,23950,24000,23900,1425
|
|
20241118,101500,11684730900,23950,24050,24100,23950,950
|
|
20241118,101400,11661929000,24100,23850,24100,23800,3246
|
|
20241118,101300,11584261950,23850,24050,24100,23850,1735
|
|
20241118,101200,11542714100,24100,24050,24150,24050,1119
|
|
20241118,101100,11515743850,24100,24000,24100,24000,769
|
|
20241118,101000,11497251050,24000,24050,24050,23850,3445
|
|
20241118,100900,11414793500,24050,24100,24200,23900,1680
|
|
20241118,100800,11374335550,24100,24100,24150,23850,8964
|
|
20241118,100700,11159290350,24100,24200,24200,24050,2501
|
|
20241118,100600,11098970450,24200,24300,24300,24200,1960
|
|
20241118,100500,11051464400,24250,24450,24450,24250,2062
|
|
20241118,100400,11001271550,24400,24500,24500,24400,740
|
|
20241118,100300,10983170450,24450,24400,24450,24400,1675
|
|
20241118,100200,10942264700,24450,24400,24450,24400,1146
|
|
20241118,100100,10914272250,24350,24250,24350,24200,825
|
|
20241118,100000,10894220650,24200,24200,24300,24150,1354
|
|
20241118,095900,10861405400,24250,24300,24300,24200,117
|
|
20241118,095800,10858567250,24300,24300,24400,24250,1779
|
|
20241118,095700,10815329900,24200,24200,24250,24150,971
|
|
20241118,095600,10791821200,24150,24250,24300,24100,2733
|
|
20241118,095500,10725672950,24200,24050,24300,24000,2198
|
|
20241118,095400,10672439200,24000,24300,24300,24000,7020
|
|
20241118,095300,10503349200,24300,24250,24350,24150,1718
|
|
20241118,095200,10461645550,24200,24450,24500,24100,12236
|
|
20241118,095100,10165914400,24450,24300,24500,24300,1801
|
|
20241118,095000,10121930850,24300,24250,24400,24200,2362
|
|
20241118,094900,10064580500,24250,24550,24550,24200,5072
|
|
20241118,094800,9940842500,24550,24450,24650,24350,1890
|
|
20241118,094700,9894590300,24400,24550,24550,24350,7263
|
|
20241118,094600,9716773150,24550,24550,24650,24500,3003
|
|
20241118,094500,9642943650,24600,24700,24750,24500,4297
|
|
20241118,094400,9536997350,24700,24550,24750,24500,4292
|
|
20241118,094300,9431286600,24600,24700,24700,24500,5773
|
|
20241118,094200,9289450000,24700,24800,24850,24550,8215
|
|
20241118,094100,9086458700,24800,24300,25000,24300,26814
|
|
20241118,094000,8422049500,24300,24400,24550,24250,10451
|
|
20241118,093900,8167065100,24400,24150,24450,24100,11764
|
|
20241118,093800,7881013850,24100,24200,24250,24100,4029
|
|
20241118,093700,7783599250,24150,24150,24200,23900,7340
|
|
20241118,093600,7607172700,24200,24000,24300,23700,15286
|
|
20241118,093500,7241464850,24000,24200,24400,24000,12770
|
|
20241118,093400,6932492200,24200,24400,24500,24050,13184
|
|
20241118,093300,6613072750,24500,24600,24650,24250,12353
|
|
20241118,093200,6310420200,24600,24650,25000,24450,45586
|
|
20241118,093100,5182521450,24600,23850,24700,23800,49736
|
|
20241118,093000,3972228500,23850,23700,23850,23700,4735
|
|
20241118,092900,3859489900,23650,23700,23700,23650,784
|
|
20241118,092800,3840909550,23700,23700,23750,23600,3900
|
|
20241118,092700,3748564900,23750,23850,23850,23650,2505
|
|
20241118,092600,3689047000,23800,23450,23900,23350,11198
|
|
20241118,092500,3423958900,23450,23600,23650,23350,2880
|
|
20241118,092400,3356220600,23600,23550,23650,23500,2862
|
|
20241118,092300,3288791450,23550,23600,23650,23500,3989
|
|
20241118,092200,3194702800,23600,23500,23650,23500,4301
|
|
20241118,092100,3093292100,23550,23550,23600,23350,4632
|
|
20241118,092000,2984469400,23500,23550,23700,23450,4008
|
|
20241118,091900,2890051700,23550,23700,23750,23500,10051
|
|
20241118,091800,2652320500,23650,23650,23650,23500,8835
|
|
20241118,091700,2443882650,23500,23150,23700,23050,17250
|
|
20241118,091600,2039607350,23150,22800,23150,22650,7784
|
|
20241118,091500,1860979050,22800,22750,22800,22550,2650
|
|
20241118,091400,1800898950,22650,22700,22800,22550,7513
|
|
20241118,091300,1630538300,22550,22700,22700,22550,4258
|
|
20241118,091200,1534029700,22700,22750,22850,22700,2615
|
|
20241118,091100,1474563650,22700,22800,22800,22650,2341
|
|
20241118,091000,1421355550,22800,22750,22950,22700,3059
|
|
20241118,090900,1351483100,22750,22700,22800,22650,2756
|
|
20241118,090800,1288848800,22750,22800,22850,22700,2379
|
|
20241118,090700,1234598850,22800,22500,22850,22450,2414
|
|
20241118,090600,1179839950,22450,22400,22600,22400,3085
|
|
20241118,090500,1110437600,22350,22300,22450,22300,2360
|
|
20241118,090400,1057697550,22350,22300,22600,22300,1890
|
|
20241118,090300,1015244150,22350,22550,22700,22250,7807
|
|
20241118,090200,839932100,22550,22750,22850,22500,8189
|
|
20241118,090100,654389500,22600,23100,23100,22500,10224
|
|
20241118,090000,420335750,23000,23150,23300,22850,18171
|