761 lines
41 KiB
CSV
761 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,213800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,213700,16081201200,22500,22500,22500,22500,0
|
|
20241120,213600,16081201200,22500,22500,22500,22500,0
|
|
20241120,213500,16081201200,22500,22500,22500,22500,0
|
|
20241120,213400,16081201200,22500,22500,22500,22500,0
|
|
20241120,213300,16081201200,22500,22500,22500,22500,0
|
|
20241120,213200,16081201200,22500,22500,22500,22500,0
|
|
20241120,213100,16081201200,22500,22500,22500,22500,0
|
|
20241120,213000,16081201200,22500,22500,22500,22500,0
|
|
20241120,212900,16081201200,22500,22500,22500,22500,0
|
|
20241120,212800,16081201200,22500,22500,22500,22500,0
|
|
20241120,212700,16081201200,22500,22500,22500,22500,0
|
|
20241120,212600,16081201200,22500,22500,22500,22500,0
|
|
20241120,212500,16081201200,22500,22500,22500,22500,0
|
|
20241120,212400,16081201200,22500,22500,22500,22500,0
|
|
20241120,212300,16081201200,22500,22500,22500,22500,0
|
|
20241120,212200,16081201200,22500,22500,22500,22500,0
|
|
20241120,212100,16081201200,22500,22500,22500,22500,0
|
|
20241120,212000,16081201200,22500,22500,22500,22500,0
|
|
20241120,211900,16081201200,22500,22500,22500,22500,0
|
|
20241120,211800,16081201200,22500,22500,22500,22500,0
|
|
20241120,211700,16081201200,22500,22500,22500,22500,0
|
|
20241120,211600,16081201200,22500,22500,22500,22500,0
|
|
20241120,211500,16081201200,22500,22500,22500,22500,0
|
|
20241120,211400,16081201200,22500,22500,22500,22500,0
|
|
20241120,211300,16081201200,22500,22500,22500,22500,0
|
|
20241120,211200,16081201200,22500,22500,22500,22500,0
|
|
20241120,211100,16081201200,22500,22500,22500,22500,0
|
|
20241120,211000,16081201200,22500,22500,22500,22500,0
|
|
20241120,210900,16081201200,22500,22500,22500,22500,0
|
|
20241120,210800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,210700,16081201200,22500,22500,22500,22500,0
|
|
20241120,210600,16081201200,22500,22500,22500,22500,0
|
|
20241120,210500,16081201200,22500,22500,22500,22500,0
|
|
20241120,210400,16081201200,22500,22500,22500,22500,0
|
|
20241120,210300,16081201200,22500,22500,22500,22500,0
|
|
20241120,210200,16081201200,22500,22500,22500,22500,0
|
|
20241120,210100,16081201200,22500,22500,22500,22500,0
|
|
20241120,210000,16081201200,22500,22500,22500,22500,0
|
|
20241120,205900,16081201200,22500,22500,22500,22500,0
|
|
20241120,205800,16081201200,22500,22500,22500,22500,0
|
|
20241120,205700,16081201200,22500,22500,22500,22500,0
|
|
20241120,205600,16081201200,22500,22500,22500,22500,0
|
|
20241120,205500,16081201200,22500,22500,22500,22500,0
|
|
20241120,205400,16081201200,22500,22500,22500,22500,0
|
|
20241120,205300,16081201200,22500,22500,22500,22500,0
|
|
20241120,205200,16081201200,22500,22500,22500,22500,0
|
|
20241120,205100,16081201200,22500,22500,22500,22500,0
|
|
20241120,205000,16081201200,22500,22500,22500,22500,0
|
|
20241120,204900,16081201200,22500,22500,22500,22500,0
|
|
20241120,204800,16081201200,22500,22500,22500,22500,0
|
|
20241120,204700,16081201200,22500,22500,22500,22500,0
|
|
20241120,204600,16081201200,22500,22500,22500,22500,0
|
|
20241120,204500,16081201200,22500,22500,22500,22500,0
|
|
20241120,204400,16081201200,22500,22500,22500,22500,0
|
|
20241120,204300,16081201200,22500,22500,22500,22500,0
|
|
20241120,204200,16081201200,22500,22500,22500,22500,0
|
|
20241120,204100,16081201200,22500,22500,22500,22500,0
|
|
20241120,204000,16081201200,22500,22500,22500,22500,0
|
|
20241120,203900,16081201200,22500,22500,22500,22500,0
|
|
20241120,203800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,203700,16081201200,22500,22500,22500,22500,0
|
|
20241120,203600,16081201200,22500,22500,22500,22500,0
|
|
20241120,203500,16081201200,22500,22500,22500,22500,0
|
|
20241120,203400,16081201200,22500,22500,22500,22500,0
|
|
20241120,203300,16081201200,22500,22500,22500,22500,0
|
|
20241120,203200,16081201200,22500,22500,22500,22500,0
|
|
20241120,203100,16081201200,22500,22500,22500,22500,0
|
|
20241120,203000,16081201200,22500,22500,22500,22500,0
|
|
20241120,202900,16081201200,22500,22500,22500,22500,0
|
|
20241120,202800,16081201200,22500,22500,22500,22500,0
|
|
20241120,202700,16081201200,22500,22500,22500,22500,0
|
|
20241120,202600,16081201200,22500,22500,22500,22500,0
|
|
20241120,202500,16081201200,22500,22500,22500,22500,0
|
|
20241120,202400,16081201200,22500,22500,22500,22500,0
|
|
20241120,202300,16081201200,22500,22500,22500,22500,0
|
|
20241120,202200,16081201200,22500,22500,22500,22500,0
|
|
20241120,202100,16081201200,22500,22500,22500,22500,0
|
|
20241120,202000,16081201200,22500,22500,22500,22500,0
|
|
20241120,201900,16081201200,22500,22500,22500,22500,0
|
|
20241120,201800,16081201200,22500,22500,22500,22500,0
|
|
20241120,201700,16081201200,22500,22500,22500,22500,0
|
|
20241120,201600,16081201200,22500,22500,22500,22500,0
|
|
20241120,201500,16081201200,22500,22500,22500,22500,0
|
|
20241120,201400,16081201200,22500,22500,22500,22500,0
|
|
20241120,201300,16081201200,22500,22500,22500,22500,0
|
|
20241120,201200,16081201200,22500,22500,22500,22500,0
|
|
20241120,201100,16081201200,22500,22500,22500,22500,0
|
|
20241120,201000,16081201200,22500,22500,22500,22500,0
|
|
20241120,200900,16081201200,22500,22500,22500,22500,0
|
|
20241120,200800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,200700,16081201200,22500,22500,22500,22500,0
|
|
20241120,200600,16081201200,22500,22500,22500,22500,0
|
|
20241120,200500,16081201200,22500,22500,22500,22500,0
|
|
20241120,200400,16081201200,22500,22500,22500,22500,0
|
|
20241120,200300,16081201200,22500,22500,22500,22500,0
|
|
20241120,200200,16081201200,22500,22500,22500,22500,0
|
|
20241120,200100,16081201200,22500,22500,22500,22500,0
|
|
20241120,200000,16081201200,22500,22500,22500,22500,0
|
|
20241120,195900,16081201200,22500,22500,22500,22500,0
|
|
20241120,195800,16081201200,22500,22500,22500,22500,0
|
|
20241120,195700,16081201200,22500,22500,22500,22500,0
|
|
20241120,195600,16081201200,22500,22500,22500,22500,0
|
|
20241120,195500,16081201200,22500,22500,22500,22500,0
|
|
20241120,195400,16081201200,22500,22500,22500,22500,0
|
|
20241120,195300,16081201200,22500,22500,22500,22500,0
|
|
20241120,195200,16081201200,22500,22500,22500,22500,0
|
|
20241120,195100,16081201200,22500,22500,22500,22500,0
|
|
20241120,195000,16081201200,22500,22500,22500,22500,0
|
|
20241120,194900,16081201200,22500,22500,22500,22500,0
|
|
20241120,194800,16081201200,22500,22500,22500,22500,0
|
|
20241120,194700,16081201200,22500,22500,22500,22500,0
|
|
20241120,194600,16081201200,22500,22500,22500,22500,0
|
|
20241120,194500,16081201200,22500,22500,22500,22500,0
|
|
20241120,194400,16081201200,22500,22500,22500,22500,0
|
|
20241120,194300,16081201200,22500,22500,22500,22500,0
|
|
20241120,194200,16081201200,22500,22500,22500,22500,0
|
|
20241120,194100,16081201200,22500,22500,22500,22500,0
|
|
20241120,194000,16081201200,22500,22500,22500,22500,0
|
|
20241120,193900,16081201200,22500,22500,22500,22500,0
|
|
20241120,193800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,193700,16081201200,22500,22500,22500,22500,0
|
|
20241120,193600,16081201200,22500,22500,22500,22500,0
|
|
20241120,193500,16081201200,22500,22500,22500,22500,0
|
|
20241120,193400,16081201200,22500,22500,22500,22500,0
|
|
20241120,193300,16081201200,22500,22500,22500,22500,0
|
|
20241120,193200,16081201200,22500,22500,22500,22500,0
|
|
20241120,193100,16081201200,22500,22500,22500,22500,0
|
|
20241120,193000,16081201200,22500,22500,22500,22500,0
|
|
20241120,192900,16081201200,22500,22500,22500,22500,0
|
|
20241120,192800,16081201200,22500,22500,22500,22500,0
|
|
20241120,192700,16081201200,22500,22500,22500,22500,0
|
|
20241120,192600,16081201200,22500,22500,22500,22500,0
|
|
20241120,192500,16081201200,22500,22500,22500,22500,0
|
|
20241120,192400,16081201200,22500,22500,22500,22500,0
|
|
20241120,192300,16081201200,22500,22500,22500,22500,0
|
|
20241120,192200,16081201200,22500,22500,22500,22500,0
|
|
20241120,192100,16081201200,22500,22500,22500,22500,0
|
|
20241120,192000,16081201200,22500,22500,22500,22500,0
|
|
20241120,191900,16081201200,22500,22500,22500,22500,0
|
|
20241120,191800,16081201200,22500,22500,22500,22500,0
|
|
20241120,191700,16081201200,22500,22500,22500,22500,0
|
|
20241120,191600,16081201200,22500,22500,22500,22500,0
|
|
20241120,191500,16081201200,22500,22500,22500,22500,0
|
|
20241120,191400,16081201200,22500,22500,22500,22500,0
|
|
20241120,191300,16081201200,22500,22500,22500,22500,0
|
|
20241120,191200,16081201200,22500,22500,22500,22500,0
|
|
20241120,191100,16081201200,22500,22500,22500,22500,0
|
|
20241120,191000,16081201200,22500,22500,22500,22500,0
|
|
20241120,190900,16081201200,22500,22500,22500,22500,0
|
|
20241120,190800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,190700,16081201200,22500,22500,22500,22500,0
|
|
20241120,190600,16081201200,22500,22500,22500,22500,0
|
|
20241120,190500,16081201200,22500,22500,22500,22500,0
|
|
20241120,190400,16081201200,22500,22500,22500,22500,0
|
|
20241120,190300,16081201200,22500,22500,22500,22500,0
|
|
20241120,190200,16081201200,22500,22500,22500,22500,0
|
|
20241120,190100,16081201200,22500,22500,22500,22500,0
|
|
20241120,190000,16081201200,22500,22500,22500,22500,0
|
|
20241120,185900,16081201200,22500,22500,22500,22500,0
|
|
20241120,185800,16081201200,22500,22500,22500,22500,0
|
|
20241120,185700,16081201200,22500,22500,22500,22500,0
|
|
20241120,185600,16081201200,22500,22500,22500,22500,0
|
|
20241120,185500,16081201200,22500,22500,22500,22500,0
|
|
20241120,185400,16081201200,22500,22500,22500,22500,0
|
|
20241120,185300,16081201200,22500,22500,22500,22500,0
|
|
20241120,185200,16081201200,22500,22500,22500,22500,0
|
|
20241120,185100,16081201200,22500,22500,22500,22500,0
|
|
20241120,185000,16081201200,22500,22500,22500,22500,0
|
|
20241120,184900,16081201200,22500,22500,22500,22500,0
|
|
20241120,184800,16081201200,22500,22500,22500,22500,0
|
|
20241120,184700,16081201200,22500,22500,22500,22500,0
|
|
20241120,184600,16081201200,22500,22500,22500,22500,0
|
|
20241120,184500,16081201200,22500,22500,22500,22500,0
|
|
20241120,184400,16081201200,22500,22500,22500,22500,0
|
|
20241120,184300,16081201200,22500,22500,22500,22500,0
|
|
20241120,184200,16081201200,22500,22500,22500,22500,0
|
|
20241120,184100,16081201200,22500,22500,22500,22500,0
|
|
20241120,184000,16081201200,22500,22500,22500,22500,0
|
|
20241120,183900,16081201200,22500,22500,22500,22500,0
|
|
20241120,183800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,183700,16081201200,22500,22500,22500,22500,0
|
|
20241120,183600,16081201200,22500,22500,22500,22500,0
|
|
20241120,183500,16081201200,22500,22500,22500,22500,0
|
|
20241120,183400,16081201200,22500,22500,22500,22500,0
|
|
20241120,183300,16081201200,22500,22500,22500,22500,0
|
|
20241120,183200,16081201200,22500,22500,22500,22500,0
|
|
20241120,183100,16081201200,22500,22500,22500,22500,0
|
|
20241120,183000,16081201200,22500,22500,22500,22500,0
|
|
20241120,182900,16081201200,22500,22500,22500,22500,0
|
|
20241120,182800,16081201200,22500,22500,22500,22500,0
|
|
20241120,182700,16081201200,22500,22500,22500,22500,0
|
|
20241120,182600,16081201200,22500,22500,22500,22500,0
|
|
20241120,182500,16081201200,22500,22500,22500,22500,0
|
|
20241120,182400,16081201200,22500,22500,22500,22500,0
|
|
20241120,182300,16081201200,22500,22500,22500,22500,0
|
|
20241120,182200,16081201200,22500,22500,22500,22500,0
|
|
20241120,182100,16081201200,22500,22500,22500,22500,0
|
|
20241120,182000,16081201200,22500,22500,22500,22500,0
|
|
20241120,181900,16081201200,22500,22500,22500,22500,0
|
|
20241120,181800,16081201200,22500,22500,22500,22500,0
|
|
20241120,181700,16081201200,22500,22500,22500,22500,0
|
|
20241120,181600,16081201200,22500,22500,22500,22500,0
|
|
20241120,181500,16081201200,22500,22500,22500,22500,0
|
|
20241120,181400,16081201200,22500,22500,22500,22500,0
|
|
20241120,181300,16081201200,22500,22500,22500,22500,0
|
|
20241120,181200,16081201200,22500,22500,22500,22500,0
|
|
20241120,181100,16081201200,22500,22500,22500,22500,0
|
|
20241120,181000,16081201200,22500,22500,22500,22500,0
|
|
20241120,180900,16081201200,22500,22500,22500,22500,0
|
|
20241120,180800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,180700,16081201200,22500,22500,22500,22500,0
|
|
20241120,180600,16081201200,22500,22500,22500,22500,0
|
|
20241120,180500,16081201200,22500,22500,22500,22500,0
|
|
20241120,180400,16081201200,22500,22500,22500,22500,0
|
|
20241120,180300,16081201200,22500,22500,22500,22500,0
|
|
20241120,180200,16081201200,22500,22500,22500,22500,0
|
|
20241120,180100,16081201200,22500,22500,22500,22500,0
|
|
20241120,180000,16081201200,22500,22500,22500,22500,0
|
|
20241120,175900,16081201200,22500,22500,22500,22500,0
|
|
20241120,175800,16081201200,22500,22500,22500,22500,0
|
|
20241120,175700,16081201200,22500,22500,22500,22500,0
|
|
20241120,175600,16081201200,22500,22500,22500,22500,0
|
|
20241120,175500,16081201200,22500,22500,22500,22500,0
|
|
20241120,175400,16081201200,22500,22500,22500,22500,0
|
|
20241120,175300,16081201200,22500,22500,22500,22500,0
|
|
20241120,175200,16081201200,22500,22500,22500,22500,0
|
|
20241120,175100,16081201200,22500,22500,22500,22500,0
|
|
20241120,175000,16081201200,22500,22500,22500,22500,0
|
|
20241120,174900,16081201200,22500,22500,22500,22500,0
|
|
20241120,174800,16081201200,22500,22500,22500,22500,0
|
|
20241120,174700,16081201200,22500,22500,22500,22500,0
|
|
20241120,174600,16081201200,22500,22500,22500,22500,0
|
|
20241120,174500,16081201200,22500,22500,22500,22500,0
|
|
20241120,174400,16081201200,22500,22500,22500,22500,0
|
|
20241120,174300,16081201200,22500,22500,22500,22500,0
|
|
20241120,174200,16081201200,22500,22500,22500,22500,0
|
|
20241120,174100,16081201200,22500,22500,22500,22500,0
|
|
20241120,174000,16081201200,22500,22500,22500,22500,0
|
|
20241120,173900,16081201200,22500,22500,22500,22500,0
|
|
20241120,173800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,173700,16081201200,22500,22500,22500,22500,0
|
|
20241120,173600,16081201200,22500,22500,22500,22500,0
|
|
20241120,173500,16081201200,22500,22500,22500,22500,0
|
|
20241120,173400,16081201200,22500,22500,22500,22500,0
|
|
20241120,173300,16081201200,22500,22500,22500,22500,0
|
|
20241120,173200,16081201200,22500,22500,22500,22500,0
|
|
20241120,173100,16081201200,22500,22500,22500,22500,0
|
|
20241120,173000,16081201200,22500,22500,22500,22500,0
|
|
20241120,172900,16081201200,22500,22500,22500,22500,0
|
|
20241120,172800,16081201200,22500,22500,22500,22500,0
|
|
20241120,172700,16081201200,22500,22500,22500,22500,0
|
|
20241120,172600,16081201200,22500,22500,22500,22500,0
|
|
20241120,172500,16081201200,22500,22500,22500,22500,0
|
|
20241120,172400,16081201200,22500,22500,22500,22500,0
|
|
20241120,172300,16081201200,22500,22500,22500,22500,0
|
|
20241120,172200,16081201200,22500,22500,22500,22500,0
|
|
20241120,172100,16081201200,22500,22500,22500,22500,0
|
|
20241120,172000,16081201200,22500,22500,22500,22500,0
|
|
20241120,171900,16081201200,22500,22500,22500,22500,0
|
|
20241120,171800,16081201200,22500,22500,22500,22500,0
|
|
20241120,171700,16081201200,22500,22500,22500,22500,0
|
|
20241120,171600,16081201200,22500,22500,22500,22500,0
|
|
20241120,171500,16081201200,22500,22500,22500,22500,0
|
|
20241120,171400,16081201200,22500,22500,22500,22500,0
|
|
20241120,171300,16081201200,22500,22500,22500,22500,0
|
|
20241120,171200,16081201200,22500,22500,22500,22500,0
|
|
20241120,171100,16081201200,22500,22500,22500,22500,0
|
|
20241120,171000,16081201200,22500,22500,22500,22500,0
|
|
20241120,170900,16081201200,22500,22500,22500,22500,0
|
|
20241120,170800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,170700,16081201200,22500,22500,22500,22500,0
|
|
20241120,170600,16081201200,22500,22500,22500,22500,0
|
|
20241120,170500,16081201200,22500,22500,22500,22500,0
|
|
20241120,170400,16081201200,22500,22500,22500,22500,0
|
|
20241120,170300,16081201200,22500,22500,22500,22500,0
|
|
20241120,170200,16081201200,22500,22500,22500,22500,0
|
|
20241120,170100,16081201200,22500,22500,22500,22500,0
|
|
20241120,170000,16081201200,22500,22500,22500,22500,0
|
|
20241120,165900,16081201200,22500,22500,22500,22500,0
|
|
20241120,165800,16081201200,22500,22500,22500,22500,0
|
|
20241120,165700,16081201200,22500,22500,22500,22500,0
|
|
20241120,165600,16081201200,22500,22500,22500,22500,0
|
|
20241120,165500,16081201200,22500,22500,22500,22500,0
|
|
20241120,165400,16081201200,22500,22500,22500,22500,0
|
|
20241120,165300,16081201200,22500,22500,22500,22500,0
|
|
20241120,165200,16081201200,22500,22500,22500,22500,0
|
|
20241120,165100,16081201200,22500,22500,22500,22500,0
|
|
20241120,165000,16081201200,22500,22500,22500,22500,0
|
|
20241120,164900,16081201200,22500,22500,22500,22500,0
|
|
20241120,164800,16081201200,22500,22500,22500,22500,0
|
|
20241120,164700,16081201200,22500,22500,22500,22500,0
|
|
20241120,164600,16081201200,22500,22500,22500,22500,0
|
|
20241120,164500,16081201200,22500,22500,22500,22500,0
|
|
20241120,164400,16081201200,22500,22500,22500,22500,0
|
|
20241120,164300,16081201200,22500,22500,22500,22500,0
|
|
20241120,164200,16081201200,22500,22500,22500,22500,0
|
|
20241120,164100,16081201200,22500,22500,22500,22500,0
|
|
20241120,164000,16081201200,22500,22500,22500,22500,0
|
|
20241120,163900,16081201200,22500,22500,22500,22500,0
|
|
20241120,163800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,163700,16081201200,22500,22500,22500,22500,0
|
|
20241120,163600,16081201200,22500,22500,22500,22500,0
|
|
20241120,163500,16081201200,22500,22500,22500,22500,0
|
|
20241120,163400,16081201200,22500,22500,22500,22500,0
|
|
20241120,163300,16081201200,22500,22500,22500,22500,0
|
|
20241120,163200,16081201200,22500,22500,22500,22500,0
|
|
20241120,163100,16081201200,22500,22500,22500,22500,0
|
|
20241120,163000,16081201200,22500,22500,22500,22500,0
|
|
20241120,162900,16081201200,22500,22500,22500,22500,0
|
|
20241120,162800,16081201200,22500,22500,22500,22500,0
|
|
20241120,162700,16081201200,22500,22500,22500,22500,0
|
|
20241120,162600,16081201200,22500,22500,22500,22500,0
|
|
20241120,162500,16081201200,22500,22500,22500,22500,0
|
|
20241120,162400,16081201200,22500,22500,22500,22500,0
|
|
20241120,162300,16081201200,22500,22500,22500,22500,0
|
|
20241120,162200,16081201200,22500,22500,22500,22500,0
|
|
20241120,162100,16081201200,22500,22500,22500,22500,0
|
|
20241120,162000,16081201200,22500,22500,22500,22500,0
|
|
20241120,161900,16081201200,22500,22500,22500,22500,0
|
|
20241120,161800,16081201200,22500,22500,22500,22500,0
|
|
20241120,161700,16081201200,22500,22500,22500,22500,0
|
|
20241120,161600,16081201200,22500,22500,22500,22500,0
|
|
20241120,161500,16081201200,22500,22500,22500,22500,0
|
|
20241120,161400,16081201200,22500,22500,22500,22500,0
|
|
20241120,161300,16081201200,22500,22500,22500,22500,0
|
|
20241120,161200,16081201200,22500,22500,22500,22500,0
|
|
20241120,161100,16081201200,22500,22500,22500,22500,0
|
|
20241120,161000,16081201200,22500,22500,22500,22500,0
|
|
20241120,160900,16081201200,22500,22500,22500,22500,0
|
|
20241120,160800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,160700,16081201200,22500,22500,22500,22500,0
|
|
20241120,160600,16081201200,22500,22500,22500,22500,0
|
|
20241120,160500,16081201200,22500,22500,22500,22500,0
|
|
20241120,160400,16081201200,22500,22500,22500,22500,0
|
|
20241120,160300,16081201200,22500,22500,22500,22500,0
|
|
20241120,160200,16081201200,22500,22500,22500,22500,0
|
|
20241120,160100,16081201200,22500,22500,22500,22500,0
|
|
20241120,160000,16081201200,22500,22500,22500,22500,0
|
|
20241120,155900,16081201200,22500,22500,22500,22500,0
|
|
20241120,155800,16081201200,22500,22500,22500,22500,0
|
|
20241120,155700,16081201200,22500,22500,22500,22500,0
|
|
20241120,155600,16081201200,22500,22500,22500,22500,0
|
|
20241120,155500,16081201200,22500,22500,22500,22500,0
|
|
20241120,155400,16081201200,22500,22500,22500,22500,0
|
|
20241120,155300,16081201200,22500,22500,22500,22500,0
|
|
20241120,155200,16081201200,22500,22500,22500,22500,0
|
|
20241120,155100,16081201200,22500,22500,22500,22500,0
|
|
20241120,155000,16081201200,22500,22500,22500,22500,0
|
|
20241120,154900,16081201200,22500,22500,22500,22500,0
|
|
20241120,154800,16081201200,22500,22500,22500,22500,0
|
|
20241120,154700,16081201200,22500,22500,22500,22500,0
|
|
20241120,154600,16081201200,22500,22500,22500,22500,0
|
|
20241120,154500,16081201200,22500,22500,22500,22500,0
|
|
20241120,154400,16081201200,22500,22500,22500,22500,0
|
|
20241120,154300,16081201200,22500,22500,22500,22500,0
|
|
20241120,154200,16081201200,22500,22500,22500,22500,0
|
|
20241120,154100,16081201200,22500,22500,22500,22500,0
|
|
20241120,154000,16081201200,22500,22500,22500,22500,0
|
|
20241120,153900,16081201200,22500,22500,22500,22500,0
|
|
20241120,153800,16081201200,22500,22500,22500,22500,13244
|
|
20241120,153700,16081201200,22500,22500,22500,22500,0
|
|
20241120,153600,16081201200,22500,22500,22500,22500,0
|
|
20241120,153500,16081201200,22500,22500,22500,22500,0
|
|
20241120,153400,16081201200,22500,22500,22500,22500,0
|
|
20241120,153300,16081201200,22500,22500,22500,22500,0
|
|
20241120,153200,16081201200,22500,22500,22500,22500,0
|
|
20241120,153100,16081201200,22500,22500,22500,22500,0
|
|
20241120,153000,16081201200,22500,22500,22500,22500,13244
|
|
20241120,152900,15783211200,22800,22800,22800,22800,0
|
|
20241120,152800,15783211200,22800,22800,22800,22800,0
|
|
20241120,152700,15783211200,22800,22800,22800,22800,0
|
|
20241120,152600,15783211200,22800,22800,22800,22800,0
|
|
20241120,152500,15783211200,22800,22800,22800,22800,0
|
|
20241120,152400,15783211200,22800,22800,22800,22800,0
|
|
20241120,152300,15783211200,22800,22800,22800,22800,0
|
|
20241120,152200,15783211200,22800,22800,22800,22800,0
|
|
20241120,152100,15783211200,22800,22800,22800,22800,0
|
|
20241120,152000,15783211200,22800,22800,22800,22800,0
|
|
20241120,151900,15783211200,22800,22750,22850,22650,2174
|
|
20241120,151800,15733656800,22600,22650,22750,22550,5990
|
|
20241120,151700,15598231950,22650,22850,22850,22650,5149
|
|
20241120,151600,15481145950,22900,22800,22900,22800,883
|
|
20241120,151500,15461002250,22800,22850,22900,22750,2752
|
|
20241120,151400,15398276700,22900,22850,22900,22800,817
|
|
20241120,151300,15379632800,22850,23000,23000,22750,4379
|
|
20241120,151200,15279653950,22950,22900,23100,22900,476
|
|
20241120,151100,15268712200,22900,22950,23000,22850,2115
|
|
20241120,151000,15220191650,22950,23000,23000,22950,802
|
|
20241120,150900,15201771950,22950,22950,23100,22900,340
|
|
20241120,150800,15193964900,23000,22900,23000,22900,2227
|
|
20241120,150700,15142889300,23000,23150,23150,22950,2684
|
|
20241120,150600,15081196150,23150,23050,23150,22950,676
|
|
20241120,150500,15065641200,23200,23000,23300,23000,2460
|
|
20241120,150400,15008911200,23000,23000,23000,22900,3710
|
|
20241120,150300,14923787700,23050,23300,23300,22950,9709
|
|
20241120,150200,14699879500,23250,23250,23300,23200,419
|
|
20241120,150100,14690134200,23250,23250,23300,23250,534
|
|
20241120,150000,14677715950,23250,23250,23250,23200,1147
|
|
20241120,145900,14651050700,23250,23300,23300,23200,1430
|
|
20241120,145800,14617836600,23300,23350,23400,23300,1485
|
|
20241120,145700,14583205600,23400,23450,23450,23350,613
|
|
20241120,145600,14568878600,23450,23400,23450,23350,675
|
|
20241120,145500,14553079800,23400,23400,23400,23300,457
|
|
20241120,145400,14542394100,23400,23400,23400,23300,577
|
|
20241120,145300,14528936750,23300,23350,23400,23300,719
|
|
20241120,145200,14512157950,23350,23400,23450,23350,365
|
|
20241120,145100,14503617050,23450,23450,23450,23400,216
|
|
20241120,145000,14498553250,23450,23400,23450,23350,933
|
|
20241120,144900,14476728500,23450,23450,23450,23300,255
|
|
20241120,144800,14470782650,23300,23500,23500,23300,1853
|
|
20241120,144700,14427459300,23500,23450,23500,23400,1047
|
|
20241120,144600,14402905500,23450,23450,23450,23400,240
|
|
20241120,144500,14397285100,23450,23400,23450,23400,284
|
|
20241120,144400,14390635350,23450,23450,23450,23400,71
|
|
20241120,144300,14388972900,23400,23450,23500,23400,1409
|
|
20241120,144200,14355996500,23450,23550,23600,23450,847
|
|
20241120,144100,14336093450,23550,23600,23600,23550,400
|
|
20241120,144000,14326670900,23600,23500,23600,23500,387
|
|
20241120,143900,14317545750,23550,23500,23600,23500,877
|
|
20241120,143800,14296886150,23550,23550,23550,23450,583
|
|
20241120,143700,14283195650,23550,23500,23550,23500,281
|
|
20241120,143600,14276591550,23450,23450,23500,23450,90
|
|
20241120,143500,14274479500,23500,23350,23550,23350,1453
|
|
20241120,143400,14240538150,23400,23500,23500,23400,897
|
|
20241120,143300,14219537600,23550,23550,23550,23550,10
|
|
20241120,143200,14219302100,23550,23500,23550,23500,62
|
|
20241120,143100,14217844350,23550,23550,23550,23450,198
|
|
20241120,143000,14213194750,23450,23500,23550,23450,313
|
|
20241120,142900,14205838250,23550,23500,23550,23500,62
|
|
20241120,142800,14204379150,23500,23450,23550,23450,141
|
|
20241120,142700,14201070300,23550,23500,23550,23400,399
|
|
20241120,142600,14191706900,23550,23500,23550,23500,23
|
|
20241120,142500,14191166000,23500,23600,23600,23500,185
|
|
20241120,142400,14186813600,23550,23550,23650,23550,1102
|
|
20241120,142300,14160801700,23600,23550,23600,23550,69
|
|
20241120,142200,14159174500,23600,23500,23600,23450,461
|
|
20241120,142100,14148336000,23600,23500,23600,23450,245
|
|
20241120,142000,14142577800,23450,23550,23600,23450,345
|
|
20241120,141900,14134471050,23600,23500,23700,23500,2468
|
|
20241120,141800,14076349350,23500,23450,23500,23450,1393
|
|
20241120,141700,14043661700,23450,23400,23450,23400,25
|
|
20241120,141600,14043075500,23500,23500,23500,23400,393
|
|
20241120,141500,14033864300,23500,23250,23550,23200,2578
|
|
20241120,141400,13973623500,23250,23250,23300,23200,1045
|
|
20241120,141300,13949327100,23200,23300,23300,23200,705
|
|
20241120,141200,13932933500,23250,23250,23300,23200,897
|
|
20241120,141100,13912097650,23200,23300,23350,23200,2846
|
|
20241120,141000,13846000800,23300,23350,23350,23300,334
|
|
20241120,140900,13838217900,23250,23300,23300,23250,208
|
|
20241120,140800,13833372800,23300,23400,23400,23250,2421
|
|
20241120,140700,13777012600,23350,23350,23400,23350,453
|
|
20241120,140600,13766434700,23350,23450,23450,23350,558
|
|
20241120,140500,13753400550,23400,23550,23550,23400,944
|
|
20241120,140400,13731283300,23550,23600,23600,23550,331
|
|
20241120,140300,13723487900,23550,23600,23650,23550,214
|
|
20241120,140200,13718438000,23600,23600,23600,23600,154
|
|
20241120,140100,13714803600,23600,23550,23600,23550,537
|
|
20241120,140000,13702154550,23600,23550,23600,23550,105
|
|
20241120,135900,13699680500,23550,23550,23550,23550,16
|
|
20241120,135800,13699303700,23550,23450,23550,23450,26
|
|
20241120,135700,13698692000,23450,23500,23550,23450,132
|
|
20241120,135600,13695593300,23500,23500,23550,23500,59
|
|
20241120,135500,13694206100,23500,23550,23600,23450,172
|
|
20241120,135400,13690164700,23400,23650,23650,23350,5384
|
|
20241120,135300,13563798350,23650,23600,23650,23600,221
|
|
20241120,135200,13558579750,23600,23600,23650,23550,409
|
|
20241120,135100,13548936150,23550,23650,23700,23500,1743
|
|
20241120,135000,13507816300,23700,23700,23750,23700,810
|
|
20241120,134900,13488616700,23700,23750,23750,23700,555
|
|
20241120,134800,13475437300,23750,23750,23800,23750,204
|
|
20241120,134700,13470591950,23750,23750,23750,23700,70
|
|
20241120,134600,13468929650,23750,23700,23750,23700,196
|
|
20241120,134500,13464275100,23700,23750,23750,23700,26
|
|
20241120,134400,13463657650,23800,23750,23800,23700,125
|
|
20241120,134300,13460689550,23750,23750,23800,23750,349
|
|
20241120,134200,13452398350,23750,23800,23800,23750,566
|
|
20241120,134100,13438954750,23800,23800,23800,23800,72
|
|
20241120,134000,13437241150,23750,23750,23750,23700,634
|
|
20241120,133900,13422187200,23800,23800,23850,23750,1362
|
|
20241120,133800,13389789300,23800,23900,23950,23800,924
|
|
20241120,133700,13367718850,23900,23900,23950,23900,1178
|
|
20241120,133600,13339563800,23900,23900,23900,23850,395
|
|
20241120,133500,13330124650,23900,23850,23900,23800,1084
|
|
20241120,133400,13304232500,23850,23750,23850,23750,150
|
|
20241120,133300,13300662450,23800,23750,23800,23700,457
|
|
20241120,133200,13289804650,23700,23750,23750,23700,60
|
|
20241120,133100,13288380150,23700,23750,23750,23700,771
|
|
20241120,133000,13270076500,23750,23850,23900,23750,3870
|
|
20241120,132900,13177830850,23850,23700,23850,23700,2723
|
|
20241120,132800,13113008000,23700,23700,23700,23700,3
|
|
20241120,132700,13112936900,23700,23650,23700,23650,378
|
|
20241120,132600,13103984100,23650,23700,23700,23650,926
|
|
20241120,132500,13082041900,23650,23700,23700,23650,261
|
|
20241120,132400,13075856600,23700,23750,23750,23700,419
|
|
20241120,132300,13065925850,23750,23700,23750,23700,936
|
|
20241120,132200,13043696350,23700,23650,23700,23600,1425
|
|
20241120,132100,13009984550,23650,23650,23650,23650,9
|
|
20241120,132000,13009771700,23600,23600,23600,23550,238
|
|
20241120,131900,13004157450,23600,23650,23650,23600,123
|
|
20241120,131800,13001254150,23700,23600,23700,23600,271
|
|
20241120,131700,12994852300,23600,23600,23600,23600,193
|
|
20241120,131600,12990297500,23600,23600,23600,23600,78
|
|
20241120,131500,12988456700,23700,23650,23700,23650,411
|
|
20241120,131400,12978722000,23600,23600,23600,23550,162
|
|
20241120,131300,12974900800,23600,23550,23600,23550,369
|
|
20241120,131200,12966200250,23550,23550,23550,23550,22
|
|
20241120,131100,12965682150,23550,23500,23550,23500,3
|
|
20241120,131000,12965611550,23500,23550,23550,23500,194
|
|
20241120,130900,12961046750,23500,23500,23500,23500,31
|
|
20241120,130800,12960318250,23500,23500,23500,23450,345
|
|
20241120,130700,12952213400,23500,23550,23550,23500,443
|
|
20241120,130600,12941787300,23600,23550,23650,23550,178
|
|
20241120,130500,12937583550,23550,23600,23600,23550,29
|
|
20241120,130400,12936900150,23650,23600,23650,23550,383
|
|
20241120,130300,12927867800,23550,23600,23600,23550,21
|
|
20241120,130200,12927372250,23600,23600,23600,23600,249
|
|
20241120,130100,12921495850,23600,23600,23600,23550,331
|
|
20241120,130000,12913692200,23600,23600,23600,23600,88
|
|
20241120,125900,12911615400,23600,23550,23600,23550,63
|
|
20241120,125800,12910131450,23550,23550,23550,23550,157
|
|
20241120,125700,12906434100,23550,23550,23550,23550,62
|
|
20241120,125600,12904974000,23550,23550,23550,23550,0
|
|
20241120,125500,12904974000,23550,23550,23550,23550,156
|
|
20241120,125400,12901300200,23550,23500,23550,23500,80
|
|
20241120,125300,12899416300,23550,23550,23600,23550,346
|
|
20241120,125200,12891258000,23550,23450,23550,23450,188
|
|
20241120,125100,12886834800,23450,23450,23500,23450,466
|
|
20241120,125000,12875906650,23450,23450,23450,23450,0
|
|
20241120,124900,12875906650,23450,23450,23450,23400,309
|
|
20241120,124800,12868665600,23450,23450,23450,23400,198
|
|
20241120,124700,12864026950,23400,23400,23450,23400,75
|
|
20241120,124600,12862271650,23400,23450,23450,23400,170
|
|
20241120,124500,12858292200,23450,23350,23450,23350,865
|
|
20241120,124400,12838052150,23400,23450,23450,23400,529
|
|
20241120,124300,12825673250,23450,23450,23500,23450,292
|
|
20241120,124200,12818825700,23450,23500,23600,23400,1657
|
|
20241120,124100,12779941150,23500,23600,23600,23500,275
|
|
20241120,124000,12773468050,23550,23600,23600,23550,241
|
|
20241120,123900,12767782450,23600,23500,23600,23500,117
|
|
20241120,123800,12765025850,23500,23550,23600,23500,743
|
|
20241120,123700,12747558250,23550,23650,23650,23550,784
|
|
20241120,123600,12729088150,23600,23600,23650,23600,145
|
|
20241120,123500,12725665750,23600,23650,23650,23600,340
|
|
20241120,123400,12717638150,23650,23700,23700,23650,397
|
|
20241120,123300,12708247600,23700,23650,23700,23650,224
|
|
20241120,123200,12702944900,23650,23600,23650,23600,490
|
|
20241120,123100,12691369500,23600,23700,23700,23600,354
|
|
20241120,123000,12682995400,23700,23800,23800,23700,475
|
|
20241120,122900,12671723750,23800,23800,23900,23700,4226
|
|
20241120,122800,12571019600,23700,23750,23900,23550,3983
|
|
20241120,122700,12476479800,23750,23700,23800,23650,378
|
|
20241120,122600,12467509450,23700,23650,23700,23650,174
|
|
20241120,122500,12463386550,23650,23700,23700,23650,205
|
|
20241120,122400,12458532850,23600,23700,23700,23600,91
|
|
20241120,122300,12456383750,23700,23650,23700,23600,1411
|
|
20241120,122200,12422958650,23650,23600,23650,23600,194
|
|
20241120,122100,12418379750,23550,23650,23650,23550,526
|
|
20241120,122000,12405966200,23650,23600,23650,23550,200
|
|
20241120,121900,12401246000,23600,23600,23600,23550,149
|
|
20241120,121800,12397730100,23550,23550,23650,23550,43
|
|
20241120,121700,12396717100,23600,23750,23750,23600,842
|
|
20241120,121600,12376816150,23700,23600,23750,23600,235
|
|
20241120,121500,12371249400,23650,23700,23700,23600,974
|
|
20241120,121400,12348230150,23700,23750,23750,23700,2708
|
|
20241120,121300,12283988500,23750,23650,23750,23500,3396
|
|
20241120,121200,12203800200,23650,23650,23850,23650,8424
|
|
20241120,121100,12003746150,23600,23600,23600,23550,1779
|
|
20241120,121000,11961779250,23550,23550,23600,23550,280
|
|
20241120,120900,11955185050,23500,23550,23550,23500,803
|
|
20241120,120800,11936283600,23550,23550,23600,23550,308
|
|
20241120,120700,11929029150,23550,23500,23550,23500,1018
|
|
20241120,120600,11905098100,23450,23350,23450,23350,564
|
|
20241120,120500,11891883900,23350,23400,23400,23350,283
|
|
20241120,120400,11885271300,23400,23400,23400,23400,46
|
|
20241120,120300,11884194900,23400,23400,23450,23400,105
|
|
20241120,120200,11881733800,23400,23400,23450,23350,396
|
|
20241120,120100,11872467200,23400,23400,23400,23400,30
|
|
20241120,120000,11871765200,23350,23350,23350,23350,210
|
|
20241120,115900,11866861700,23350,23350,23350,23350,27
|
|
20241120,115800,11866231250,23350,23350,23350,23350,109
|
|
20241120,115700,11863686100,23350,23300,23350,23250,1263
|
|
20241120,115600,11834304050,23250,23300,23350,23250,672
|
|
20241120,115500,11818657950,23300,23300,23300,23300,92
|
|
20241120,115400,11816514350,23300,23250,23300,23250,602
|
|
20241120,115300,11802505250,23300,23300,23300,23250,441
|
|
20241120,115200,11792246050,23250,23250,23300,23250,171
|
|
20241120,115100,11788269850,23250,23250,23250,23200,161
|
|
20241120,115000,11784526950,23250,23200,23250,23200,661
|
|
20241120,114900,11769178750,23250,23250,23250,23200,1003
|
|
20241120,114800,11745904200,23250,23350,23350,23250,1568
|
|
20241120,114700,11709408150,23350,23400,23400,23350,1350
|
|
20241120,114600,11677828900,23350,23400,23400,23350,375
|
|
20241120,114500,11669063000,23400,23350,23400,23350,72
|
|
20241120,114400,11667378500,23350,23300,23350,23300,672
|
|
20241120,114300,11651716250,23350,23300,23400,23300,301
|
|
20241120,114200,11644693150,23400,23300,23400,23300,166
|
|
20241120,114100,11640823150,23300,23350,23350,23300,1711
|
|
20241120,114000,11600916900,23350,23400,23400,23350,366
|
|
20241120,113900,11592352700,23400,23450,23450,23400,68
|
|
20241120,113800,11590761450,23350,23350,23400,23300,2694
|
|
20241120,113700,11527874800,23400,23450,23500,23400,1718
|
|
20241120,113600,11487643450,23500,23450,23500,23450,75
|
|
20241120,113500,11485882100,23500,23500,23500,23450,289
|
|
20241120,113400,11479090650,23500,23450,23500,23450,390
|
|
20241120,113300,11469931400,23450,23400,23450,23400,241
|
|
20241120,113200,11464289250,23450,23450,23450,23400,173
|
|
20241120,113100,11460233000,23450,23400,23450,23400,515
|
|
20241120,113000,11448165000,23400,23400,23450,23400,92
|
|
20241120,112900,11446011050,23450,23400,23450,23350,70
|
|
20241120,112800,11444375350,23400,23400,23450,23400,509
|
|
20241120,112700,11432464650,23400,23300,23400,23300,850
|
|
20241120,112600,11412624600,23300,23350,23350,23300,345
|
|
20241120,112500,11404580100,23350,23300,23350,23300,516
|
|
20241120,112400,11392557000,23300,23300,23350,23300,437
|
|
20241120,112300,11382374400,23300,23300,23300,23250,289
|
|
20241120,112200,11375641450,23300,23350,23350,23250,1533
|
|
20241120,112100,11339918200,23350,23400,23400,23350,613
|
|
20241120,112000,11325602350,23400,23450,23450,23400,500
|
|
20241120,111900,11313891850,23450,23500,23500,23400,75
|
|
20241120,111800,11312132950,23500,23500,23500,23400,135
|
|
20241120,111700,11308965000,23500,23450,23550,23350,1335
|
|
20241120,111600,11277663350,23500,23450,23650,23450,1651
|
|
20241120,111500,11238833550,23450,23350,23450,23350,307
|
|
20241120,111400,11231656700,23400,23300,23450,23250,472
|
|
20241120,111300,11220637950,23300,23250,23350,23250,1182
|
|
20241120,111200,11193050000,23350,23400,23400,23250,1849
|
|
20241120,111100,11150010700,23400,23300,23400,23300,427
|
|
20241120,111000,11140055700,23250,23250,23300,23250,2289
|
|
20241120,110900,11086822750,23250,23300,23300,23250,1155
|
|
20241120,110800,11059915000,23300,23350,23400,23250,3429
|
|
20241120,110700,10979989650,23350,23400,23450,23350,1061
|
|
20241120,110600,10955187400,23450,23400,23450,23400,428
|
|
20241120,110500,10945171550,23400,23350,23400,23350,2346
|
|
20241120,110400,10890363650,23350,23450,23450,23350,980
|
|
20241120,110300,10867430150,23450,23450,23450,23400,744
|
|
20241120,110200,10850019150,23500,23400,23500,23400,892
|
|
20241120,110100,10829134600,23400,23500,23500,23400,245
|
|
20241120,110000,10823390050,23500,23550,23550,23350,1147
|
|
20241120,105900,10796505450,23550,23450,23600,23400,513
|
|
20241120,105800,10784447950,23400,23500,23500,23250,2733
|
|
20241120,105700,10720540050,23500,23700,23700,23500,2078
|
|
20241120,105600,10671559200,23700,23500,23700,23500,2949
|
|
20241120,105500,10601986150,23500,23450,23550,23300,5169
|
|
20241120,105400,10481160750,23350,23600,23700,23350,5199
|
|
20241120,105300,10358784350,23650,23700,23700,23550,3182
|
|
20241120,105200,10283643150,23700,23700,23700,23650,2200
|
|
20241120,105100,10231506550,23700,23750,23800,23700,1715
|
|
20241120,105000,10190786100,23750,23700,23850,23700,672
|
|
20241120,104900,10174810650,23700,23900,23900,23550,5416
|
|
20241120,104800,10046459900,23900,23950,24000,23850,3429
|
|
20241120,104700,9964476950,23950,24050,24100,23900,2503
|
|
20241120,104600,9904494050,24100,23950,24100,23950,3308
|
|
20241120,104500,9824986550,23950,23950,24000,23900,1245
|
|
20241120,104400,9795166700,23950,23950,24100,23900,2504
|
|
20241120,104300,9735095900,24000,24000,24100,23850,3277
|
|
20241120,104200,9656622250,24050,24000,24100,23900,1963
|
|
20241120,104100,9609586550,24000,23800,24150,23800,8093
|
|
20241120,104000,9415430250,23850,24000,24000,23550,15177
|
|
20241120,103900,9054792700,23950,24100,24200,23700,19963
|
|
20241120,103800,8574859650,24100,24300,24300,24050,8183
|
|
20241120,103700,8377278100,24300,24450,24550,24100,25098
|
|
20241120,103600,7766503500,24450,24650,24700,24300,32868
|
|
20241120,103500,6961309500,24600,24050,24600,23950,42313
|
|
20241120,103400,5935142200,24050,23550,24100,23550,35671
|
|
20241120,103300,5084672450,23500,23450,23600,23300,6181
|
|
20241120,103200,4939582000,23450,23500,23500,23400,3118
|
|
20241120,103100,4866352800,23500,23450,23550,23400,6382
|
|
20241120,103000,4716328150,23450,23300,23600,23250,14365
|
|
20241120,102900,4379695050,23350,23150,23350,22950,14306
|
|
20241120,102800,4047933400,23150,23000,23200,23000,1047
|
|
20241120,102700,4023765950,22950,23100,23100,22900,821
|
|
20241120,102600,4004866100,23100,23100,23150,23000,1399
|
|
20241120,102500,3972608050,23100,23100,23150,23050,1557
|
|
20241120,102400,3936650650,23100,23150,23200,23050,2632
|
|
20241120,102300,3875746500,23200,23000,23200,22950,10339
|
|
20241120,102200,3637151550,22950,23000,23000,22900,637
|
|
20241120,102100,3622527500,22900,22800,23000,22800,1779
|
|
20241120,102000,3581759300,22800,22850,22900,22800,1076
|
|
20241120,101900,3557211900,22850,22800,22850,22800,392
|
|
20241120,101800,3548273350,22800,22800,22800,22800,469
|
|
20241120,101700,3537580150,22800,22850,22950,22800,321
|
|
20241120,101600,3530239650,22900,22800,22950,22800,1928
|
|
20241120,101500,3486019100,22850,22800,22850,22750,612
|
|
20241120,101400,3472073100,22800,22800,22800,22750,317
|
|
20241120,101300,3464849600,22750,22700,22750,22700,777
|
|
20241120,101200,3447208800,22700,22750,22750,22700,500
|
|
20241120,101100,3435840050,22750,22900,22900,22750,1852
|
|
20241120,101000,3393549000,22900,22900,22950,22900,10
|
|
20241120,100900,3393319950,22900,22950,22950,22900,266
|
|
20241120,100800,3387224700,22950,22950,23000,22950,385
|
|
20241120,100700,3378388850,22950,22900,23000,22900,105
|
|
20241120,100600,3375980000,22900,22950,22950,22900,1262
|
|
20241120,100500,3347022550,22950,22850,23000,22850,601
|
|
20241120,100400,3333226750,22950,22950,22950,22800,1230
|
|
20241120,100300,3305167450,22950,23000,23050,22950,162
|
|
20241120,100200,3301448650,23100,22900,23100,22800,2362
|
|
20241120,100100,3247275500,22950,23000,23050,22900,2035
|
|
20241120,100000,3200465800,23000,23100,23100,22950,1828
|
|
20241120,095900,3158363300,23100,22950,23200,22900,4147
|
|
20241120,095800,3062646850,22950,22900,22950,22800,2859
|
|
20241120,095700,2997248350,22900,22800,22900,22750,2082
|
|
20241120,095600,2949706900,22750,22550,22800,22550,3154
|
|
20241120,095500,2878256200,22550,22500,22550,22450,2062
|
|
20241120,095400,2831834650,22500,22600,22600,22500,3505
|
|
20241120,095300,2752777400,22600,22700,22700,22600,873
|
|
20241120,095200,2733004050,22650,22650,22700,22600,1044
|
|
20241120,095100,2709375000,22650,22600,22700,22600,722
|
|
20241120,095000,2693033400,22650,22750,22750,22600,1055
|
|
20241120,094900,2669139550,22750,22750,22900,22650,2794
|
|
20241120,094800,2605503450,22750,22700,22750,22650,131
|
|
20241120,094700,2602529850,22700,22700,22700,22700,1026
|
|
20241120,094600,2579239650,22700,22650,22700,22600,741
|
|
20241120,094500,2562450400,22700,22650,22700,22600,1133
|
|
20241120,094400,2536798200,22650,22650,22650,22600,756
|
|
20241120,094300,2519701250,22700,22650,22700,22650,387
|
|
20241120,094200,2510934250,22700,22700,22750,22700,815
|
|
20241120,094100,2492433550,22700,22700,22700,22700,117
|
|
20241120,094000,2489777650,22650,22650,22650,22600,3074
|
|
20241120,093900,2420166850,22650,22750,22750,22650,839
|
|
20241120,093800,2401122550,22700,22800,22800,22700,1031
|
|
20241120,093700,2377665450,22850,22850,22900,22750,1139
|
|
20241120,093600,2351709850,22900,22800,22900,22750,1447
|
|
20241120,093500,2318684650,22850,22600,22850,22600,471
|
|
20241120,093400,2307990750,22650,22550,22650,22550,2065
|
|
20241120,093300,2261348000,22550,22600,22600,22550,642
|
|
20241120,093200,2246869800,22550,22600,22700,22550,668
|
|
20241120,093100,2231757450,22600,22750,22800,22500,4117
|
|
20241120,093000,2138515650,22750,22950,22950,22750,2115
|
|
20241120,092900,2090278000,22950,22850,22950,22850,1425
|
|
20241120,092800,2057657950,22850,22800,22900,22750,894
|
|
20241120,092700,2037253100,22700,22850,22850,22650,1649
|
|
20241120,092600,1999717850,22850,22750,22850,22650,2639
|
|
20241120,092500,1939527250,22750,22650,22800,22600,3500
|
|
20241120,092400,1860032950,22700,22550,22700,22500,1462
|
|
20241120,092300,1827013500,22500,22500,22650,22450,1740
|
|
20241120,092200,1787764900,22450,22450,22450,22400,2780
|
|
20241120,092100,1725459650,22500,22450,22500,22400,1962
|
|
20241120,092000,1681429100,22450,22550,22550,22350,1362
|
|
20241120,091900,1650899400,22550,22350,22550,22300,1694
|
|
20241120,091800,1612935750,22350,22450,22450,22300,6184
|
|
20241120,091700,1474453050,22450,22600,22600,22450,4033
|
|
20241120,091600,1383676750,22600,22600,22600,22550,1119
|
|
20241120,091500,1358404200,22550,22650,22700,22500,2486
|
|
20241120,091400,1302330350,22600,22600,22650,22550,1691
|
|
20241120,091300,1264121750,22600,22800,22850,22400,20740
|
|
20241120,091200,797534650,22750,22900,22900,22650,5447
|
|
20241120,091100,673817450,22900,22700,22900,22700,1835
|
|
20241120,091000,632054100,22700,22700,22750,22650,3412
|
|
20241120,090900,554666250,22700,22800,22850,22650,3726
|
|
20241120,090800,469861100,22800,23050,23050,22800,4077
|
|
20241120,090700,376351600,23050,23050,23050,23000,305
|
|
20241120,090600,369321400,23050,23000,23050,23000,1588
|
|
20241120,090500,332777250,23000,23000,23050,22950,2168
|
|
20241120,090400,282989500,23000,23300,23350,23000,3266
|
|
20241120,090300,207159300,23300,23450,23450,23300,939
|
|
20241120,090200,185209550,23500,23300,23500,23250,1803
|
|
20241120,090100,143138550,23250,23450,23450,23250,1717
|
|
20241120,090000,103092000,23450,23550,23550,23450,4237
|