753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,213000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,212900,8454235400,23200,23200,23200,23200,0
|
|
20241119,212800,8454235400,23200,23200,23200,23200,0
|
|
20241119,212700,8454235400,23200,23200,23200,23200,0
|
|
20241119,212600,8454235400,23200,23200,23200,23200,0
|
|
20241119,212500,8454235400,23200,23200,23200,23200,0
|
|
20241119,212400,8454235400,23200,23200,23200,23200,0
|
|
20241119,212300,8454235400,23200,23200,23200,23200,0
|
|
20241119,212200,8454235400,23200,23200,23200,23200,0
|
|
20241119,212100,8454235400,23200,23200,23200,23200,0
|
|
20241119,212000,8454235400,23200,23200,23200,23200,0
|
|
20241119,211900,8454235400,23200,23200,23200,23200,0
|
|
20241119,211800,8454235400,23200,23200,23200,23200,0
|
|
20241119,211700,8454235400,23200,23200,23200,23200,0
|
|
20241119,211600,8454235400,23200,23200,23200,23200,0
|
|
20241119,211500,8454235400,23200,23200,23200,23200,0
|
|
20241119,211400,8454235400,23200,23200,23200,23200,0
|
|
20241119,211300,8454235400,23200,23200,23200,23200,0
|
|
20241119,211200,8454235400,23200,23200,23200,23200,0
|
|
20241119,211100,8454235400,23200,23200,23200,23200,0
|
|
20241119,211000,8454235400,23200,23200,23200,23200,0
|
|
20241119,210900,8454235400,23200,23200,23200,23200,0
|
|
20241119,210800,8454235400,23200,23200,23200,23200,0
|
|
20241119,210700,8454235400,23200,23200,23200,23200,0
|
|
20241119,210600,8454235400,23200,23200,23200,23200,0
|
|
20241119,210500,8454235400,23200,23200,23200,23200,0
|
|
20241119,210400,8454235400,23200,23200,23200,23200,0
|
|
20241119,210300,8454235400,23200,23200,23200,23200,0
|
|
20241119,210200,8454235400,23200,23200,23200,23200,0
|
|
20241119,210100,8454235400,23200,23200,23200,23200,0
|
|
20241119,210000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,205900,8454235400,23200,23200,23200,23200,0
|
|
20241119,205800,8454235400,23200,23200,23200,23200,0
|
|
20241119,205700,8454235400,23200,23200,23200,23200,0
|
|
20241119,205600,8454235400,23200,23200,23200,23200,0
|
|
20241119,205500,8454235400,23200,23200,23200,23200,0
|
|
20241119,205400,8454235400,23200,23200,23200,23200,0
|
|
20241119,205300,8454235400,23200,23200,23200,23200,0
|
|
20241119,205200,8454235400,23200,23200,23200,23200,0
|
|
20241119,205100,8454235400,23200,23200,23200,23200,0
|
|
20241119,205000,8454235400,23200,23200,23200,23200,0
|
|
20241119,204900,8454235400,23200,23200,23200,23200,0
|
|
20241119,204800,8454235400,23200,23200,23200,23200,0
|
|
20241119,204700,8454235400,23200,23200,23200,23200,0
|
|
20241119,204600,8454235400,23200,23200,23200,23200,0
|
|
20241119,204500,8454235400,23200,23200,23200,23200,0
|
|
20241119,204400,8454235400,23200,23200,23200,23200,0
|
|
20241119,204300,8454235400,23200,23200,23200,23200,0
|
|
20241119,204200,8454235400,23200,23200,23200,23200,0
|
|
20241119,204100,8454235400,23200,23200,23200,23200,0
|
|
20241119,204000,8454235400,23200,23200,23200,23200,0
|
|
20241119,203900,8454235400,23200,23200,23200,23200,0
|
|
20241119,203800,8454235400,23200,23200,23200,23200,0
|
|
20241119,203700,8454235400,23200,23200,23200,23200,0
|
|
20241119,203600,8454235400,23200,23200,23200,23200,0
|
|
20241119,203500,8454235400,23200,23200,23200,23200,0
|
|
20241119,203400,8454235400,23200,23200,23200,23200,0
|
|
20241119,203300,8454235400,23200,23200,23200,23200,0
|
|
20241119,203200,8454235400,23200,23200,23200,23200,0
|
|
20241119,203100,8454235400,23200,23200,23200,23200,0
|
|
20241119,203000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,202900,8454235400,23200,23200,23200,23200,0
|
|
20241119,202800,8454235400,23200,23200,23200,23200,0
|
|
20241119,202700,8454235400,23200,23200,23200,23200,0
|
|
20241119,202600,8454235400,23200,23200,23200,23200,0
|
|
20241119,202500,8454235400,23200,23200,23200,23200,0
|
|
20241119,202400,8454235400,23200,23200,23200,23200,0
|
|
20241119,202300,8454235400,23200,23200,23200,23200,0
|
|
20241119,202200,8454235400,23200,23200,23200,23200,0
|
|
20241119,202100,8454235400,23200,23200,23200,23200,0
|
|
20241119,202000,8454235400,23200,23200,23200,23200,0
|
|
20241119,201900,8454235400,23200,23200,23200,23200,0
|
|
20241119,201800,8454235400,23200,23200,23200,23200,0
|
|
20241119,201700,8454235400,23200,23200,23200,23200,0
|
|
20241119,201600,8454235400,23200,23200,23200,23200,0
|
|
20241119,201500,8454235400,23200,23200,23200,23200,0
|
|
20241119,201400,8454235400,23200,23200,23200,23200,0
|
|
20241119,201300,8454235400,23200,23200,23200,23200,0
|
|
20241119,201200,8454235400,23200,23200,23200,23200,0
|
|
20241119,201100,8454235400,23200,23200,23200,23200,0
|
|
20241119,201000,8454235400,23200,23200,23200,23200,0
|
|
20241119,200900,8454235400,23200,23200,23200,23200,0
|
|
20241119,200800,8454235400,23200,23200,23200,23200,0
|
|
20241119,200700,8454235400,23200,23200,23200,23200,0
|
|
20241119,200600,8454235400,23200,23200,23200,23200,0
|
|
20241119,200500,8454235400,23200,23200,23200,23200,0
|
|
20241119,200400,8454235400,23200,23200,23200,23200,0
|
|
20241119,200300,8454235400,23200,23200,23200,23200,0
|
|
20241119,200200,8454235400,23200,23200,23200,23200,0
|
|
20241119,200100,8454235400,23200,23200,23200,23200,0
|
|
20241119,200000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,195900,8454235400,23200,23200,23200,23200,0
|
|
20241119,195800,8454235400,23200,23200,23200,23200,0
|
|
20241119,195700,8454235400,23200,23200,23200,23200,0
|
|
20241119,195600,8454235400,23200,23200,23200,23200,0
|
|
20241119,195500,8454235400,23200,23200,23200,23200,0
|
|
20241119,195400,8454235400,23200,23200,23200,23200,0
|
|
20241119,195300,8454235400,23200,23200,23200,23200,0
|
|
20241119,195200,8454235400,23200,23200,23200,23200,0
|
|
20241119,195100,8454235400,23200,23200,23200,23200,0
|
|
20241119,195000,8454235400,23200,23200,23200,23200,0
|
|
20241119,194900,8454235400,23200,23200,23200,23200,0
|
|
20241119,194800,8454235400,23200,23200,23200,23200,0
|
|
20241119,194700,8454235400,23200,23200,23200,23200,0
|
|
20241119,194600,8454235400,23200,23200,23200,23200,0
|
|
20241119,194500,8454235400,23200,23200,23200,23200,0
|
|
20241119,194400,8454235400,23200,23200,23200,23200,0
|
|
20241119,194300,8454235400,23200,23200,23200,23200,0
|
|
20241119,194200,8454235400,23200,23200,23200,23200,0
|
|
20241119,194100,8454235400,23200,23200,23200,23200,0
|
|
20241119,194000,8454235400,23200,23200,23200,23200,0
|
|
20241119,193900,8454235400,23200,23200,23200,23200,0
|
|
20241119,193800,8454235400,23200,23200,23200,23200,0
|
|
20241119,193700,8454235400,23200,23200,23200,23200,0
|
|
20241119,193600,8454235400,23200,23200,23200,23200,0
|
|
20241119,193500,8454235400,23200,23200,23200,23200,0
|
|
20241119,193400,8454235400,23200,23200,23200,23200,0
|
|
20241119,193300,8454235400,23200,23200,23200,23200,0
|
|
20241119,193200,8454235400,23200,23200,23200,23200,0
|
|
20241119,193100,8454235400,23200,23200,23200,23200,0
|
|
20241119,193000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,192900,8454235400,23200,23200,23200,23200,0
|
|
20241119,192800,8454235400,23200,23200,23200,23200,0
|
|
20241119,192700,8454235400,23200,23200,23200,23200,0
|
|
20241119,192600,8454235400,23200,23200,23200,23200,0
|
|
20241119,192500,8454235400,23200,23200,23200,23200,0
|
|
20241119,192400,8454235400,23200,23200,23200,23200,0
|
|
20241119,192300,8454235400,23200,23200,23200,23200,0
|
|
20241119,192200,8454235400,23200,23200,23200,23200,0
|
|
20241119,192100,8454235400,23200,23200,23200,23200,0
|
|
20241119,192000,8454235400,23200,23200,23200,23200,0
|
|
20241119,191900,8454235400,23200,23200,23200,23200,0
|
|
20241119,191800,8454235400,23200,23200,23200,23200,0
|
|
20241119,191700,8454235400,23200,23200,23200,23200,0
|
|
20241119,191600,8454235400,23200,23200,23200,23200,0
|
|
20241119,191500,8454235400,23200,23200,23200,23200,0
|
|
20241119,191400,8454235400,23200,23200,23200,23200,0
|
|
20241119,191300,8454235400,23200,23200,23200,23200,0
|
|
20241119,191200,8454235400,23200,23200,23200,23200,0
|
|
20241119,191100,8454235400,23200,23200,23200,23200,0
|
|
20241119,191000,8454235400,23200,23200,23200,23200,0
|
|
20241119,190900,8454235400,23200,23200,23200,23200,0
|
|
20241119,190800,8454235400,23200,23200,23200,23200,0
|
|
20241119,190700,8454235400,23200,23200,23200,23200,0
|
|
20241119,190600,8454235400,23200,23200,23200,23200,0
|
|
20241119,190500,8454235400,23200,23200,23200,23200,0
|
|
20241119,190400,8454235400,23200,23200,23200,23200,0
|
|
20241119,190300,8454235400,23200,23200,23200,23200,0
|
|
20241119,190200,8454235400,23200,23200,23200,23200,0
|
|
20241119,190100,8454235400,23200,23200,23200,23200,0
|
|
20241119,190000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,185900,8454235400,23200,23200,23200,23200,0
|
|
20241119,185800,8454235400,23200,23200,23200,23200,0
|
|
20241119,185700,8454235400,23200,23200,23200,23200,0
|
|
20241119,185600,8454235400,23200,23200,23200,23200,0
|
|
20241119,185500,8454235400,23200,23200,23200,23200,0
|
|
20241119,185400,8454235400,23200,23200,23200,23200,0
|
|
20241119,185300,8454235400,23200,23200,23200,23200,0
|
|
20241119,185200,8454235400,23200,23200,23200,23200,0
|
|
20241119,185100,8454235400,23200,23200,23200,23200,0
|
|
20241119,185000,8454235400,23200,23200,23200,23200,0
|
|
20241119,184900,8454235400,23200,23200,23200,23200,0
|
|
20241119,184800,8454235400,23200,23200,23200,23200,0
|
|
20241119,184700,8454235400,23200,23200,23200,23200,0
|
|
20241119,184600,8454235400,23200,23200,23200,23200,0
|
|
20241119,184500,8454235400,23200,23200,23200,23200,0
|
|
20241119,184400,8454235400,23200,23200,23200,23200,0
|
|
20241119,184300,8454235400,23200,23200,23200,23200,0
|
|
20241119,184200,8454235400,23200,23200,23200,23200,0
|
|
20241119,184100,8454235400,23200,23200,23200,23200,0
|
|
20241119,184000,8454235400,23200,23200,23200,23200,0
|
|
20241119,183900,8454235400,23200,23200,23200,23200,0
|
|
20241119,183800,8454235400,23200,23200,23200,23200,0
|
|
20241119,183700,8454235400,23200,23200,23200,23200,0
|
|
20241119,183600,8454235400,23200,23200,23200,23200,0
|
|
20241119,183500,8454235400,23200,23200,23200,23200,0
|
|
20241119,183400,8454235400,23200,23200,23200,23200,0
|
|
20241119,183300,8454235400,23200,23200,23200,23200,0
|
|
20241119,183200,8454235400,23200,23200,23200,23200,0
|
|
20241119,183100,8454235400,23200,23200,23200,23200,0
|
|
20241119,183000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,182900,8454235400,23200,23200,23200,23200,0
|
|
20241119,182800,8454235400,23200,23200,23200,23200,0
|
|
20241119,182700,8454235400,23200,23200,23200,23200,0
|
|
20241119,182600,8454235400,23200,23200,23200,23200,0
|
|
20241119,182500,8454235400,23200,23200,23200,23200,0
|
|
20241119,182400,8454235400,23200,23200,23200,23200,0
|
|
20241119,182300,8454235400,23200,23200,23200,23200,0
|
|
20241119,182200,8454235400,23200,23200,23200,23200,0
|
|
20241119,182100,8454235400,23200,23200,23200,23200,0
|
|
20241119,182000,8454235400,23200,23200,23200,23200,0
|
|
20241119,181900,8454235400,23200,23200,23200,23200,0
|
|
20241119,181800,8454235400,23200,23200,23200,23200,0
|
|
20241119,181700,8454235400,23200,23200,23200,23200,0
|
|
20241119,181600,8454235400,23200,23200,23200,23200,0
|
|
20241119,181500,8454235400,23200,23200,23200,23200,0
|
|
20241119,181400,8454235400,23200,23200,23200,23200,0
|
|
20241119,181300,8454235400,23200,23200,23200,23200,0
|
|
20241119,181200,8454235400,23200,23200,23200,23200,0
|
|
20241119,181100,8454235400,23200,23200,23200,23200,0
|
|
20241119,181000,8454235400,23200,23200,23200,23200,0
|
|
20241119,180900,8454235400,23200,23200,23200,23200,0
|
|
20241119,180800,8454235400,23200,23200,23200,23200,0
|
|
20241119,180700,8454235400,23200,23200,23200,23200,0
|
|
20241119,180600,8454235400,23200,23200,23200,23200,0
|
|
20241119,180500,8454235400,23200,23200,23200,23200,0
|
|
20241119,180400,8454235400,23200,23200,23200,23200,0
|
|
20241119,180300,8454235400,23200,23200,23200,23200,0
|
|
20241119,180200,8454235400,23200,23200,23200,23200,0
|
|
20241119,180100,8454235400,23200,23200,23200,23200,0
|
|
20241119,180000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,175900,8454235400,23200,23200,23200,23200,0
|
|
20241119,175800,8454235400,23200,23200,23200,23200,0
|
|
20241119,175700,8454235400,23200,23200,23200,23200,0
|
|
20241119,175600,8454235400,23200,23200,23200,23200,0
|
|
20241119,175500,8454235400,23200,23200,23200,23200,0
|
|
20241119,175400,8454235400,23200,23200,23200,23200,0
|
|
20241119,175300,8454235400,23200,23200,23200,23200,0
|
|
20241119,175200,8454235400,23200,23200,23200,23200,0
|
|
20241119,175100,8454235400,23200,23200,23200,23200,0
|
|
20241119,175000,8454235400,23200,23200,23200,23200,0
|
|
20241119,174900,8454235400,23200,23200,23200,23200,0
|
|
20241119,174800,8454235400,23200,23200,23200,23200,0
|
|
20241119,174700,8454235400,23200,23200,23200,23200,0
|
|
20241119,174600,8454235400,23200,23200,23200,23200,0
|
|
20241119,174500,8454235400,23200,23200,23200,23200,0
|
|
20241119,174400,8454235400,23200,23200,23200,23200,0
|
|
20241119,174300,8454235400,23200,23200,23200,23200,0
|
|
20241119,174200,8454235400,23200,23200,23200,23200,0
|
|
20241119,174100,8454235400,23200,23200,23200,23200,0
|
|
20241119,174000,8454235400,23200,23200,23200,23200,0
|
|
20241119,173900,8454235400,23200,23200,23200,23200,0
|
|
20241119,173800,8454235400,23200,23200,23200,23200,0
|
|
20241119,173700,8454235400,23200,23200,23200,23200,0
|
|
20241119,173600,8454235400,23200,23200,23200,23200,0
|
|
20241119,173500,8454235400,23200,23200,23200,23200,0
|
|
20241119,173400,8454235400,23200,23200,23200,23200,0
|
|
20241119,173300,8454235400,23200,23200,23200,23200,0
|
|
20241119,173200,8454235400,23200,23200,23200,23200,0
|
|
20241119,173100,8454235400,23200,23200,23200,23200,0
|
|
20241119,173000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,172900,8454235400,23200,23200,23200,23200,0
|
|
20241119,172800,8454235400,23200,23200,23200,23200,0
|
|
20241119,172700,8454235400,23200,23200,23200,23200,0
|
|
20241119,172600,8454235400,23200,23200,23200,23200,0
|
|
20241119,172500,8454235400,23200,23200,23200,23200,0
|
|
20241119,172400,8454235400,23200,23200,23200,23200,0
|
|
20241119,172300,8454235400,23200,23200,23200,23200,0
|
|
20241119,172200,8454235400,23200,23200,23200,23200,0
|
|
20241119,172100,8454235400,23200,23200,23200,23200,0
|
|
20241119,172000,8454235400,23200,23200,23200,23200,0
|
|
20241119,171900,8454235400,23200,23200,23200,23200,0
|
|
20241119,171800,8454235400,23200,23200,23200,23200,0
|
|
20241119,171700,8454235400,23200,23200,23200,23200,0
|
|
20241119,171600,8454235400,23200,23200,23200,23200,0
|
|
20241119,171500,8454235400,23200,23200,23200,23200,0
|
|
20241119,171400,8454235400,23200,23200,23200,23200,0
|
|
20241119,171300,8454235400,23200,23200,23200,23200,0
|
|
20241119,171200,8454235400,23200,23200,23200,23200,0
|
|
20241119,171100,8454235400,23200,23200,23200,23200,0
|
|
20241119,171000,8454235400,23200,23200,23200,23200,0
|
|
20241119,170900,8454235400,23200,23200,23200,23200,0
|
|
20241119,170800,8454235400,23200,23200,23200,23200,0
|
|
20241119,170700,8454235400,23200,23200,23200,23200,0
|
|
20241119,170600,8454235400,23200,23200,23200,23200,0
|
|
20241119,170500,8454235400,23200,23200,23200,23200,0
|
|
20241119,170400,8454235400,23200,23200,23200,23200,0
|
|
20241119,170300,8454235400,23200,23200,23200,23200,0
|
|
20241119,170200,8454235400,23200,23200,23200,23200,0
|
|
20241119,170100,8454235400,23200,23200,23200,23200,0
|
|
20241119,170000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,165900,8454235400,23200,23200,23200,23200,0
|
|
20241119,165800,8454235400,23200,23200,23200,23200,0
|
|
20241119,165700,8454235400,23200,23200,23200,23200,0
|
|
20241119,165600,8454235400,23200,23200,23200,23200,0
|
|
20241119,165500,8454235400,23200,23200,23200,23200,0
|
|
20241119,165400,8454235400,23200,23200,23200,23200,0
|
|
20241119,165300,8454235400,23200,23200,23200,23200,0
|
|
20241119,165200,8454235400,23200,23200,23200,23200,0
|
|
20241119,165100,8454235400,23200,23200,23200,23200,0
|
|
20241119,165000,8454235400,23200,23200,23200,23200,0
|
|
20241119,164900,8454235400,23200,23200,23200,23200,0
|
|
20241119,164800,8454235400,23200,23200,23200,23200,0
|
|
20241119,164700,8454235400,23200,23200,23200,23200,0
|
|
20241119,164600,8454235400,23200,23200,23200,23200,0
|
|
20241119,164500,8454235400,23200,23200,23200,23200,0
|
|
20241119,164400,8454235400,23200,23200,23200,23200,0
|
|
20241119,164300,8454235400,23200,23200,23200,23200,0
|
|
20241119,164200,8454235400,23200,23200,23200,23200,0
|
|
20241119,164100,8454235400,23200,23200,23200,23200,0
|
|
20241119,164000,8454235400,23200,23200,23200,23200,0
|
|
20241119,163900,8454235400,23200,23200,23200,23200,0
|
|
20241119,163800,8454235400,23200,23200,23200,23200,0
|
|
20241119,163700,8454235400,23200,23200,23200,23200,0
|
|
20241119,163600,8454235400,23200,23200,23200,23200,0
|
|
20241119,163500,8454235400,23200,23200,23200,23200,0
|
|
20241119,163400,8454235400,23200,23200,23200,23200,0
|
|
20241119,163300,8454235400,23200,23200,23200,23200,0
|
|
20241119,163200,8454235400,23200,23200,23200,23200,0
|
|
20241119,163100,8454235400,23200,23200,23200,23200,0
|
|
20241119,163000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,162900,8454235400,23200,23200,23200,23200,0
|
|
20241119,162800,8454235400,23200,23200,23200,23200,0
|
|
20241119,162700,8454235400,23200,23200,23200,23200,0
|
|
20241119,162600,8454235400,23200,23200,23200,23200,0
|
|
20241119,162500,8454235400,23200,23200,23200,23200,0
|
|
20241119,162400,8454235400,23200,23200,23200,23200,0
|
|
20241119,162300,8454235400,23200,23200,23200,23200,0
|
|
20241119,162200,8454235400,23200,23200,23200,23200,0
|
|
20241119,162100,8454235400,23200,23200,23200,23200,0
|
|
20241119,162000,8454235400,23200,23200,23200,23200,0
|
|
20241119,161900,8454235400,23200,23200,23200,23200,0
|
|
20241119,161800,8454235400,23200,23200,23200,23200,0
|
|
20241119,161700,8454235400,23200,23200,23200,23200,0
|
|
20241119,161600,8454235400,23200,23200,23200,23200,0
|
|
20241119,161500,8454235400,23200,23200,23200,23200,0
|
|
20241119,161400,8454235400,23200,23200,23200,23200,0
|
|
20241119,161300,8454235400,23200,23200,23200,23200,0
|
|
20241119,161200,8454235400,23200,23200,23200,23200,0
|
|
20241119,161100,8454235400,23200,23200,23200,23200,0
|
|
20241119,161000,8454235400,23200,23200,23200,23200,0
|
|
20241119,160900,8454235400,23200,23200,23200,23200,0
|
|
20241119,160800,8454235400,23200,23200,23200,23200,0
|
|
20241119,160700,8454235400,23200,23200,23200,23200,0
|
|
20241119,160600,8454235400,23200,23200,23200,23200,0
|
|
20241119,160500,8454235400,23200,23200,23200,23200,0
|
|
20241119,160400,8454235400,23200,23200,23200,23200,0
|
|
20241119,160300,8454235400,23200,23200,23200,23200,0
|
|
20241119,160200,8454235400,23200,23200,23200,23200,0
|
|
20241119,160100,8454235400,23200,23200,23200,23200,0
|
|
20241119,160000,8454235400,23200,23200,23200,23200,7117
|
|
20241119,155900,8454235400,23200,23200,23200,23200,0
|
|
20241119,155800,8454235400,23200,23200,23200,23200,0
|
|
20241119,155700,8454235400,23200,23200,23200,23200,0
|
|
20241119,155600,8454235400,23200,23200,23200,23200,0
|
|
20241119,155500,8454235400,23200,23200,23200,23200,0
|
|
20241119,155400,8454235400,23200,23200,23200,23200,0
|
|
20241119,155300,8454235400,23200,23200,23200,23200,0
|
|
20241119,155200,8454235400,23200,23200,23200,23200,0
|
|
20241119,155100,8454235400,23200,23200,23200,23200,0
|
|
20241119,155000,8454235400,23200,23200,23200,23200,0
|
|
20241119,154900,8454235400,23200,23200,23200,23200,0
|
|
20241119,154800,8454235400,23200,23200,23200,23200,0
|
|
20241119,154700,8454235400,23200,23200,23200,23200,0
|
|
20241119,154600,8454235400,23200,23200,23200,23200,0
|
|
20241119,154500,8454235400,23200,23200,23200,23200,0
|
|
20241119,154400,8454235400,23200,23200,23200,23200,0
|
|
20241119,154300,8454235400,23200,23200,23200,23200,0
|
|
20241119,154200,8454235400,23200,23200,23200,23200,0
|
|
20241119,154100,8454235400,23200,23200,23200,23200,0
|
|
20241119,154000,8454235400,23200,23200,23200,23200,0
|
|
20241119,153900,8454235400,23200,23200,23200,23200,0
|
|
20241119,153800,8454235400,23200,23200,23200,23200,0
|
|
20241119,153700,8454235400,23200,23200,23200,23200,0
|
|
20241119,153600,8454235400,23200,23200,23200,23200,0
|
|
20241119,153500,8454235400,23200,23200,23200,23200,0
|
|
20241119,153400,8454235400,23200,23200,23200,23200,0
|
|
20241119,153300,8454235400,23200,23200,23200,23200,0
|
|
20241119,153200,8454235400,23200,23200,23200,23200,0
|
|
20241119,153100,8454235400,23200,23200,23200,23200,0
|
|
20241119,153000,8454235400,23200,23200,23200,23200,14234
|
|
20241119,152900,8289121000,23400,23400,23400,23400,0
|
|
20241119,152800,8289121000,23400,23400,23400,23400,0
|
|
20241119,152700,8289121000,23400,23400,23400,23400,0
|
|
20241119,152600,8289121000,23400,23400,23400,23400,0
|
|
20241119,152500,8289121000,23400,23400,23400,23400,0
|
|
20241119,152400,8289121000,23400,23400,23400,23400,0
|
|
20241119,152300,8289121000,23400,23400,23400,23400,0
|
|
20241119,152200,8289121000,23400,23400,23400,23400,0
|
|
20241119,152100,8289121000,23400,23400,23400,23400,0
|
|
20241119,152000,8289121000,23400,23400,23400,23400,0
|
|
20241119,151900,8289121000,23400,23350,23450,23300,1896
|
|
20241119,151800,8244814800,23350,23350,23350,23250,1246
|
|
20241119,151700,8215779250,23300,23400,23400,23300,1125
|
|
20241119,151600,8189520750,23350,23300,23350,23300,1121
|
|
20241119,151500,8163370550,23300,23200,23300,23200,646
|
|
20241119,151400,8148344650,23200,23150,23300,23150,934
|
|
20241119,151300,8126680600,23150,23250,23250,23150,2943
|
|
20241119,151200,8058345050,23300,23250,23300,23250,794
|
|
20241119,151100,8039884500,23250,23300,23350,23250,454
|
|
20241119,151000,8029312650,23350,23250,23350,23250,391
|
|
20241119,150900,8020200700,23200,23250,23250,23150,2514
|
|
20241119,150800,7961940200,23200,23300,23300,23150,4292
|
|
20241119,150700,7862479700,23300,23250,23350,23250,468
|
|
20241119,150600,7851577400,23250,23300,23350,23200,2600
|
|
20241119,150500,7791125550,23300,23350,23350,23300,133
|
|
20241119,150400,7788022000,23350,23400,23400,23300,334
|
|
20241119,150300,7780229300,23400,23400,23400,23250,2135
|
|
20241119,150200,7730382150,23400,23500,23500,23400,614
|
|
20241119,150100,7716006250,23500,23400,23500,23400,353
|
|
20241119,150000,7707738850,23400,23450,23450,23400,531
|
|
20241119,145900,7695288450,23500,23450,23500,23450,501
|
|
20241119,145800,7683539450,23400,23400,23450,23400,339
|
|
20241119,145700,7675606800,23400,23400,23400,23350,420
|
|
20241119,145600,7665779850,23400,23350,23450,23350,403
|
|
20241119,145500,7656352700,23350,23350,23350,23300,202
|
|
20241119,145400,7651637500,23300,23350,23350,23300,140
|
|
20241119,145300,7648368850,23400,23400,23400,23350,416
|
|
20241119,145200,7638648200,23400,23400,23400,23350,608
|
|
20241119,145100,7624422000,23350,23350,23400,23350,572
|
|
20241119,145000,7611065550,23350,23350,23400,23300,1162
|
|
20241119,144900,7583903450,23350,23250,23350,23200,1616
|
|
20241119,144800,7546233800,23250,23200,23300,23200,912
|
|
20241119,144700,7525046350,23200,23200,23250,23150,861
|
|
20241119,144600,7505077050,23200,23300,23300,23150,3025
|
|
20241119,144500,7434882650,23350,23250,23350,23250,470
|
|
20241119,144400,7423924450,23250,23400,23400,23200,792
|
|
20241119,144300,7405523400,23350,23450,23450,23150,2349
|
|
20241119,144200,7350805550,23450,23450,23450,23450,163
|
|
20241119,144100,7346983200,23450,23400,23450,23400,238
|
|
20241119,144000,7341405350,23400,23500,23500,23400,161
|
|
20241119,143900,7337630650,23500,23450,23500,23450,259
|
|
20241119,143800,7331556000,23450,23500,23550,23450,1331
|
|
20241119,143700,7300317000,23500,23500,23550,23500,470
|
|
20241119,143600,7289271950,23500,23500,23500,23450,183
|
|
20241119,143500,7284977250,23500,23400,23500,23400,1032
|
|
20241119,143400,7260768900,23400,23450,23450,23350,1219
|
|
20241119,143300,7232259000,23400,23350,23400,23350,335
|
|
20241119,143200,7224425450,23400,23300,23400,23250,1817
|
|
20241119,143100,7182026600,23250,23250,23350,23200,2250
|
|
20241119,143000,7129714650,23250,23300,23300,23150,4876
|
|
20241119,142900,7016587850,23350,23450,23500,23300,2183
|
|
20241119,142800,6965603700,23450,23500,23500,23450,358
|
|
20241119,142700,6957191250,23550,23500,23600,23500,186
|
|
20241119,142600,6952810250,23550,23500,23550,23500,880
|
|
20241119,142500,6932123150,23550,23600,23650,23550,565
|
|
20241119,142400,6918788900,23550,23500,23600,23500,428
|
|
20241119,142300,6908709150,23550,23500,23550,23450,824
|
|
20241119,142200,6889318650,23450,23400,23550,23400,146
|
|
20241119,142100,6885897300,23400,23450,23500,23400,980
|
|
20241119,142000,6862925500,23550,23450,23550,23400,1397
|
|
20241119,141900,6830145850,23450,23400,23450,23150,7699
|
|
20241119,141800,6650568800,23350,23450,23500,23350,1872
|
|
20241119,141700,6606748500,23450,23500,23600,23250,4790
|
|
20241119,141600,6494548450,23500,23800,23800,23300,18593
|
|
20241119,141500,6055171300,23800,23850,23900,23800,1549
|
|
20241119,141400,6018278250,23850,23850,23850,23850,654
|
|
20241119,141300,6002680350,23850,23850,23900,23850,89
|
|
20241119,141200,6000557650,23950,23900,23950,23850,227
|
|
20241119,141100,5995142100,23900,23900,23900,23850,1041
|
|
20241119,141000,5970292500,23900,23900,23950,23900,396
|
|
20241119,140900,5960828000,23900,23950,23950,23900,276
|
|
20241119,140800,5954231500,23900,23950,23950,23900,132
|
|
20241119,140700,5951076150,23950,23900,23950,23900,73
|
|
20241119,140600,5949330300,23950,23950,24000,23950,653
|
|
20241119,140500,5933690900,23950,24000,24000,23950,90
|
|
20241119,140400,5931534300,24000,23950,24050,23950,27
|
|
20241119,140300,5930886400,23950,23950,23950,23950,84
|
|
20241119,140200,5928874600,23950,24050,24050,23950,1841
|
|
20241119,140100,5884631000,24050,23950,24050,23950,465
|
|
20241119,140000,5873494050,23950,24000,24000,23950,535
|
|
20241119,135900,5860660250,24000,24050,24050,24000,833
|
|
20241119,135800,5840668050,24050,24050,24050,24000,122
|
|
20241119,135700,5837738950,24050,24000,24050,24000,83
|
|
20241119,135600,5835745850,24050,24000,24050,24000,5
|
|
20241119,135500,5835625800,24050,24050,24050,24000,158
|
|
20241119,135400,5831829100,24050,24050,24050,24050,255
|
|
20241119,135300,5825696350,24050,24050,24050,24050,12
|
|
20241119,135200,5825407750,24000,24000,24050,24000,562
|
|
20241119,135100,5811896800,24050,24050,24050,24000,13
|
|
20241119,135000,5811584450,24050,24050,24050,24050,40
|
|
20241119,134900,5810622450,24050,24000,24100,24000,64
|
|
20241119,134800,5809083250,24100,24050,24100,24000,372
|
|
20241119,134700,5800151000,24050,24050,24100,24050,241
|
|
20241119,134600,5794354850,24100,24000,24100,24000,420
|
|
20241119,134500,5784252500,23950,23950,23950,23950,64
|
|
20241119,134400,5782719700,24050,24000,24050,24000,2
|
|
20241119,134300,5782671650,23950,24000,24000,23950,100
|
|
20241119,134200,5780276600,24050,24050,24050,24050,2
|
|
20241119,134100,5780228500,23900,23950,23950,23900,892
|
|
20241119,134000,5758881800,23950,23900,23950,23900,80
|
|
20241119,133900,5756969300,23950,23950,23950,23950,110
|
|
20241119,133800,5754334800,23900,23950,23950,23900,394
|
|
20241119,133700,5744907850,23950,23950,23950,23950,74
|
|
20241119,133600,5743135550,23950,23950,23950,23950,610
|
|
20241119,133500,5728526050,24000,24000,24000,24000,4
|
|
20241119,133400,5728430050,24050,24100,24100,23950,75
|
|
20241119,133300,5726632650,24050,23950,24050,23950,406
|
|
20241119,133200,5716872400,24000,24000,24050,24000,190
|
|
20241119,133100,5712311400,24000,24000,24000,24000,1
|
|
20241119,133000,5712287400,24000,24050,24050,24000,92
|
|
20241119,132900,5710078400,24000,24050,24050,24000,183
|
|
20241119,132800,5705685900,24000,24050,24050,23950,315
|
|
20241119,132700,5698125450,24000,24000,24000,23950,245
|
|
20241119,132600,5692249550,24000,24050,24050,24000,184
|
|
20241119,132500,5687833400,24050,24050,24050,24050,55
|
|
20241119,132400,5686510650,24050,24000,24050,24000,877
|
|
20241119,132300,5665461000,23950,23950,23950,23950,347
|
|
20241119,132200,5657150350,23950,23950,23950,23950,43
|
|
20241119,132100,5656120500,23950,24000,24000,23950,108
|
|
20241119,132000,5653533700,24000,24000,24000,24000,245
|
|
20241119,131900,5647653700,24050,24050,24050,24050,663
|
|
20241119,131800,5631708550,24050,24050,24100,24050,150
|
|
20241119,131700,5628094350,24050,24050,24050,24050,257
|
|
20241119,131600,5621913500,24050,24100,24100,24050,100
|
|
20241119,131500,5619507800,24050,24050,24100,24050,86
|
|
20241119,131400,5617435500,24100,24050,24100,24050,89
|
|
20241119,131300,5615295000,24050,24050,24050,24050,210
|
|
20241119,131200,5610244500,24050,24000,24050,24000,51
|
|
20241119,131100,5609020000,24050,24050,24050,24050,119
|
|
20241119,131000,5606158050,24100,24050,24100,24000,648
|
|
20241119,130900,5590598700,24050,24100,24100,24000,479
|
|
20241119,130800,5579061250,24100,24000,24100,24000,78
|
|
20241119,130700,5577185550,24000,23950,24000,23950,52
|
|
20241119,130600,5575940100,23900,23900,23900,23900,64
|
|
20241119,130500,5574410500,23900,23900,23900,23900,627
|
|
20241119,130400,5559425200,23900,24000,24000,23900,1096
|
|
20241119,130300,5533207950,24000,24050,24050,24000,238
|
|
20241119,130200,5527495600,24050,24000,24050,24000,249
|
|
20241119,130100,5521510550,24050,24050,24050,24050,40
|
|
20241119,130000,5520548550,24050,24050,24050,24000,50
|
|
20241119,125900,5519346950,24000,24000,24000,24000,330
|
|
20241119,125800,5511426950,24000,24000,24000,24000,82
|
|
20241119,125700,5509458950,24050,24050,24100,24050,124
|
|
20241119,125600,5506476250,24050,24050,24050,24050,27
|
|
20241119,125500,5505826900,23950,24050,24050,23950,490
|
|
20241119,125400,5494078550,24050,24050,24050,24050,4
|
|
20241119,125300,5493982350,23950,24000,24000,23950,110
|
|
20241119,125200,5491347350,24100,24000,24100,23950,1127
|
|
20241119,125100,5464283300,24000,24100,24150,23950,1295
|
|
20241119,125000,5433199100,24100,24150,24150,24100,112
|
|
20241119,124900,5430499300,24200,24150,24200,24100,903
|
|
20241119,124800,5408655400,24250,24100,24250,24050,1239
|
|
20241119,124700,5378725500,24050,24050,24100,24000,263
|
|
20241119,124600,5372399500,24050,24000,24050,24000,70
|
|
20241119,124500,5370719400,24050,24000,24050,23900,96
|
|
20241119,124400,5368414150,24000,23950,24000,23900,139
|
|
20241119,124300,5365086250,23950,23950,23950,23900,263
|
|
20241119,124200,5358789800,23950,23950,23950,23900,35
|
|
20241119,124100,5357953000,23950,23900,23950,23900,369
|
|
20241119,124000,5349133750,23900,23800,23900,23800,1223
|
|
20241119,123900,5319968050,23850,23900,23900,23850,496
|
|
20241119,123800,5308137700,23850,23950,23950,23850,1501
|
|
20241119,123700,5272268000,23950,23900,23950,23900,271
|
|
20241119,123600,5265782050,23900,23900,23900,23900,232
|
|
20241119,123500,5260237250,23850,23900,23900,23850,240
|
|
20241119,123400,5254505950,23900,23900,23900,23850,118
|
|
20241119,123300,5251686750,23900,23900,23900,23900,481
|
|
20241119,123200,5240190850,23900,23850,23900,23850,979
|
|
20241119,123100,5216803350,23850,23850,23900,23850,206
|
|
20241119,123000,5211884600,23850,23850,23850,23850,263
|
|
20241119,122900,5205612050,23850,23850,23850,23850,464
|
|
20241119,122800,5194545650,23900,23850,23900,23850,101
|
|
20241119,122700,5192134300,23900,23850,23900,23850,251
|
|
20241119,122600,5186141750,23850,23850,23900,23800,839
|
|
20241119,122500,5166134800,23850,23900,23900,23850,1515
|
|
20241119,122400,5129989350,23900,23900,23900,23900,5
|
|
20241119,122300,5129869850,23900,23900,23900,23900,64
|
|
20241119,122200,5128340250,24000,23900,24000,23850,845
|
|
20241119,122100,5108125400,23900,23950,23950,23900,92
|
|
20241119,122000,5105922500,24000,23900,24000,23900,1221
|
|
20241119,121900,5076725800,23900,23950,23950,23900,1100
|
|
20241119,121800,5050391600,24000,24000,24000,24000,30
|
|
20241119,121700,5049671600,24000,23950,24000,23950,81
|
|
20241119,121600,5047728600,24000,23950,24000,23950,150
|
|
20241119,121500,5044135950,24000,23950,24000,23950,164
|
|
20241119,121400,5040207450,24000,24000,24000,24000,50
|
|
20241119,121300,5039007450,24000,24000,24000,24000,0
|
|
20241119,121200,5039007450,24000,24000,24000,24000,101
|
|
20241119,121100,5036583450,24000,24000,24050,24000,75
|
|
20241119,121000,5034783300,24000,23950,24050,23950,603
|
|
20241119,120900,5020312100,24050,23950,24050,23950,261
|
|
20241119,120800,5014060100,24050,24000,24050,23950,578
|
|
20241119,120700,5000192850,24000,24000,24000,24000,139
|
|
20241119,120600,4996856850,24000,24100,24100,24000,320
|
|
20241119,120500,4989175750,24100,24000,24100,24000,489
|
|
20241119,120400,4977439150,24050,24050,24050,24050,7
|
|
20241119,120300,4977270800,24050,24050,24050,24000,92
|
|
20241119,120200,4975058250,24050,24050,24050,24050,156
|
|
20241119,120100,4971306450,24000,24050,24050,24000,172
|
|
20241119,120000,4967173050,24050,24050,24050,24050,130
|
|
20241119,115900,4964046550,24050,24050,24050,24050,0
|
|
20241119,115800,4964046550,24050,24200,24200,24050,367
|
|
20241119,115700,4955213700,24200,24150,24200,24050,236
|
|
20241119,115600,4949517800,24100,24050,24150,24050,59
|
|
20241119,115500,4948098200,24050,24100,24100,24050,101
|
|
20241119,115400,4945666200,24100,24150,24200,24100,67
|
|
20241119,115300,4944051350,24100,24100,24200,24100,32
|
|
20241119,115200,4943279750,24150,24200,24250,24150,581
|
|
20241119,115100,4929230250,24200,24200,24250,24200,242
|
|
20241119,115000,4923371350,24200,24200,24250,24200,30
|
|
20241119,114900,4922645150,24150,24150,24250,24150,460
|
|
20241119,114800,4911514100,24200,24100,24200,24100,24
|
|
20241119,114700,4910934300,24100,24150,24200,24100,648
|
|
20241119,114600,4895273250,24150,24150,24200,24150,212
|
|
20241119,114500,4890150850,24100,24150,24150,24100,269
|
|
20241119,114400,4883656650,24150,24150,24150,24150,299
|
|
20241119,114300,4876435800,24150,24100,24150,24100,650
|
|
20241119,114200,4860741650,24100,24050,24100,24050,393
|
|
20241119,114100,4851275350,24050,24050,24050,24000,364
|
|
20241119,114000,4842524850,24000,23950,24000,23950,631
|
|
20241119,113900,4827396850,24000,24000,24000,24000,425
|
|
20241119,113800,4817196850,24000,24000,24000,24000,92
|
|
20241119,113700,4814988850,24000,24000,24050,24000,415
|
|
20241119,113600,4805028050,24000,24050,24050,24000,611
|
|
20241119,113500,4790361950,24050,24050,24050,24050,53
|
|
20241119,113400,4789087300,24050,24000,24100,24000,407
|
|
20241119,113300,4779289950,24050,24000,24050,24000,357
|
|
20241119,113200,4770721450,24050,24050,24050,24000,118
|
|
20241119,113100,4767883650,24000,24050,24050,24000,76
|
|
20241119,113000,4766058750,24050,24000,24050,24000,213
|
|
20241119,112900,4760936600,24000,24000,24050,24000,96
|
|
20241119,112800,4758632300,24000,24000,24000,24000,375
|
|
20241119,112700,4749632300,24000,23900,24000,23900,431
|
|
20241119,112600,4739323150,23900,23950,23950,23900,259
|
|
20241119,112500,4733131550,23950,23900,24000,23900,121
|
|
20241119,112400,4730233150,23850,23850,23900,23850,405
|
|
20241119,112300,4720573800,23850,24050,24050,23850,201
|
|
20241119,112200,4715769550,24050,24050,24050,23800,3566
|
|
20241119,112100,4630592350,24050,24100,24100,24050,207
|
|
20241119,112000,4625609550,24100,24100,24100,24100,515
|
|
20241119,111900,4613198050,24050,24100,24100,24000,297
|
|
20241119,111800,4606060050,24100,24050,24100,24000,583
|
|
20241119,111700,4592046100,24050,24050,24050,24000,492
|
|
20241119,111600,4580213550,24050,24000,24050,24000,229
|
|
20241119,111500,4574717500,23900,23950,23950,23900,238
|
|
20241119,111400,4569023700,23900,23950,23950,23900,881
|
|
20241119,111300,4547963600,23950,23950,24000,23950,290
|
|
20241119,111200,4541015200,23900,23850,23950,23850,232
|
|
20241119,111100,4535468800,23850,23950,23950,23850,751
|
|
20241119,111000,4517542450,24000,23700,24050,23700,692
|
|
20241119,110900,4501009500,23700,24050,24100,23700,11207
|
|
20241119,110800,4234204750,24050,24000,24050,23950,251
|
|
20241119,110700,4228181150,24000,24050,24050,23950,745
|
|
20241119,110600,4210300500,24050,24000,24050,24000,117
|
|
20241119,110500,4207489000,24000,24000,24050,24000,397
|
|
20241119,110400,4197955050,24050,24100,24100,24050,289
|
|
20241119,110300,4190998000,24100,24200,24200,24100,640
|
|
20241119,110200,4175544750,24200,24200,24250,24200,357
|
|
20241119,110100,4166904100,24250,24200,24250,24200,315
|
|
20241119,110000,4159265950,24200,24250,24250,24200,295
|
|
20241119,105900,4152113400,24250,24200,24250,24200,619
|
|
20241119,105800,4137120400,24200,24150,24200,24150,58
|
|
20241119,105700,4135719400,24100,24150,24150,24100,100
|
|
20241119,105600,4133309350,24100,24100,24100,24100,105
|
|
20241119,105500,4130778850,24100,24100,24100,24100,227
|
|
20241119,105400,4125308150,24100,24150,24150,24100,70
|
|
20241119,105300,4123619300,24200,24150,24200,24150,221
|
|
20241119,105200,4118278250,24150,24050,24150,24050,278
|
|
20241119,105100,4111573950,24050,24100,24100,24050,32
|
|
20241119,105000,4110803000,24100,24050,24100,24050,426
|
|
20241119,104900,4100553350,24050,24050,24100,24050,112
|
|
20241119,104800,4097859650,24000,24000,24000,24000,62
|
|
20241119,104700,4096371650,24000,24000,24050,24000,425
|
|
20241119,104600,4086164450,23950,24000,24050,23950,382
|
|
20241119,104500,4077002500,24050,24000,24050,23950,933
|
|
20241119,104400,4054635550,24000,24000,24100,23950,446
|
|
20241119,104300,4043943100,24000,24100,24100,24000,924
|
|
20241119,104200,4021753850,24100,24100,24100,24100,54
|
|
20241119,104100,4020452450,24100,24100,24100,24050,236
|
|
20241119,104000,4014765650,24100,24100,24150,24100,208
|
|
20241119,103900,4009752250,24150,24200,24250,24100,91
|
|
20241119,103800,4007554050,24200,24250,24250,24100,75
|
|
20241119,103700,4005741200,24250,24100,24250,24050,956
|
|
20241119,103600,3982591800,24100,24150,24150,24050,823
|
|
20241119,103500,3962784950,24200,24200,24200,24200,85
|
|
20241119,103400,3960727950,24150,24100,24150,24100,461
|
|
20241119,103300,3949596950,24100,24100,24250,24100,417
|
|
20241119,103200,3939521500,24100,24050,24100,24050,1040
|
|
20241119,103100,3914463350,24050,24100,24100,24050,287
|
|
20241119,103000,3907559800,24100,24100,24100,24050,200
|
|
20241119,102900,3902749300,24200,24050,24200,24050,299
|
|
20241119,102800,3895554150,24000,24050,24200,24000,1166
|
|
20241119,102700,3867499500,24150,24150,24200,24000,2965
|
|
20241119,102600,3796120150,24200,24200,24250,24100,1618
|
|
20241119,102500,3757044050,24200,24150,24250,24150,862
|
|
20241119,102400,3736182600,24200,24300,24350,24200,2176
|
|
20241119,102300,3683363700,24350,24350,24400,24300,710
|
|
20241119,102200,3666072200,24350,24450,24500,24350,2543
|
|
20241119,102100,3604004050,24400,24550,24550,24400,753
|
|
20241119,102000,3585562450,24550,24450,24600,24400,3930
|
|
20241119,101900,3489235850,24450,24550,24600,24350,7077
|
|
20241119,101800,3315745450,24600,24300,24650,24300,10643
|
|
20241119,101700,3054958600,24300,24250,24300,24200,1068
|
|
20241119,101600,3029049250,24250,24200,24250,24200,257
|
|
20241119,101500,3022821050,24200,24250,24250,24200,1129
|
|
20241119,101400,2995467600,24250,24200,24250,24150,1672
|
|
20241119,101300,2955042900,24200,24250,24300,24150,2486
|
|
20241119,101200,2894852550,24250,24100,24250,24050,3501
|
|
20241119,101100,2810222150,24150,24100,24150,24050,548
|
|
20241119,101000,2797012950,24150,24150,24150,24000,1083
|
|
20241119,100900,2770991050,24150,24150,24200,24100,770
|
|
20241119,100800,2752393200,24150,24050,24150,24000,1165
|
|
20241119,100700,2724387550,24100,24050,24100,24000,416
|
|
20241119,100600,2714377600,24050,24000,24050,23900,54
|
|
20241119,100500,2713082500,24050,23950,24050,23850,1073
|
|
20241119,100400,2687438300,24000,23950,24000,23900,534
|
|
20241119,100300,2674660700,23950,23900,24000,23800,1391
|
|
20241119,100200,2641504400,23900,23900,24000,23900,77
|
|
20241119,100100,2639663300,23900,23850,23900,23850,398
|
|
20241119,100000,2630167750,23850,23850,24000,23850,348
|
|
20241119,095900,2621866000,23850,24000,24000,23850,1501
|
|
20241119,095800,2585947750,24000,24000,24050,23950,163
|
|
20241119,095700,2582031650,24050,24100,24100,23900,2045
|
|
20241119,095600,2532958100,24100,24200,24200,24050,853
|
|
20241119,095500,2512391250,24150,24100,24150,24100,438
|
|
20241119,095400,2501820000,24100,24050,24100,24000,421
|
|
20241119,095300,2491684750,24050,24000,24100,24000,1162
|
|
20241119,095200,2463756800,24000,23950,24000,23900,1772
|
|
20241119,095100,2421303500,24000,24000,24050,23950,733
|
|
20241119,095000,2403711500,23950,24050,24050,23950,494
|
|
20241119,094900,2391865000,24050,24000,24050,24000,584
|
|
20241119,094800,2377846150,24050,23950,24100,23950,742
|
|
20241119,094700,2360023000,24100,24050,24100,23950,390
|
|
20241119,094600,2350648900,24100,24150,24150,23950,4050
|
|
20241119,094500,2253360650,24150,24200,24250,24150,2854
|
|
20241119,094400,2184393600,24200,24200,24300,24150,740
|
|
20241119,094300,2166483750,24150,24300,24350,24100,3125
|
|
20241119,094200,2090671350,24350,24000,24350,24000,2224
|
|
20241119,094100,2036860100,24050,23950,24100,23950,976
|
|
20241119,094000,2013411900,23950,23850,23950,23800,1376
|
|
20241119,093900,1980560000,23850,23800,23900,23800,106
|
|
20241119,093800,1978037000,23800,23800,23950,23800,695
|
|
20241119,093700,1961495650,23800,23850,23950,23800,1414
|
|
20241119,093600,1927823850,23900,23850,23900,23800,157
|
|
20241119,093500,1924084250,23850,23950,23950,23850,111
|
|
20241119,093400,1921436800,23950,23950,24000,23800,606
|
|
20241119,093300,1906907950,24000,23900,24000,23800,1151
|
|
20241119,093200,1879442250,23900,23800,23950,23750,1156
|
|
20241119,093100,1851865700,23800,23850,23850,23800,891
|
|
20241119,093000,1830643800,23800,23950,23950,23800,439
|
|
20241119,092900,1820171850,23950,23900,23950,23800,843
|
|
20241119,092800,1800029800,23950,23850,24000,23850,675
|
|
20241119,092700,1783883300,23900,23900,23950,23850,401
|
|
20241119,092600,1774298650,24050,23850,24100,23850,701
|
|
20241119,092500,1757472350,24000,23850,24050,23800,1049
|
|
20241119,092400,1732405500,23900,23800,23900,23800,451
|
|
20241119,092300,1721648450,23800,23700,23850,23700,826
|
|
20241119,092200,1701998150,23700,23850,23900,23700,3520
|
|
20241119,092100,1618268550,23850,23900,24000,23800,556
|
|
20241119,092000,1604995600,23850,23800,23900,23800,1643
|
|
20241119,091900,1565839000,23800,24000,24000,23750,6268
|
|
20241119,091800,1416149950,24000,24150,24150,24000,1766
|
|
20241119,091700,1373594900,24200,24200,24250,24150,783
|
|
20241119,091600,1354653350,24200,24100,24200,24100,630
|
|
20241119,091500,1339421050,24200,24050,24300,24050,3091
|
|
20241119,091400,1264529100,24050,24000,24150,23950,1638
|
|
20241119,091300,1225154700,24050,24000,24050,23900,4194
|
|
20241119,091200,1124721550,24000,24000,24050,23950,1089
|
|
20241119,091100,1098584300,24000,23900,24050,23900,2620
|
|
20241119,091000,1035732450,23900,23950,24050,23850,2474
|
|
20241119,090900,976360950,23950,23850,23950,23800,1748
|
|
20241119,090800,934695900,23900,23900,23950,23850,949
|
|
20241119,090700,912026850,23900,23850,23950,23800,2362
|
|
20241119,090600,855624650,23900,23750,23900,23700,3273
|
|
20241119,090500,777775150,23750,23900,24000,23750,4627
|
|
20241119,090400,667578250,23800,24250,24250,23800,5797
|
|
20241119,090300,528670600,24150,24000,24300,24000,6553
|
|
20241119,090200,370656400,24000,24000,24250,24000,4316
|
|
20241119,090100,266475550,24250,23900,24250,23800,4030
|
|
20241119,090000,170093600,23900,24050,24050,23850,6747
|