762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,213900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,213800,7018604750,22600,22600,22600,22600,0
|
|
20241121,213700,7018604750,22600,22600,22600,22600,0
|
|
20241121,213600,7018604750,22600,22600,22600,22600,0
|
|
20241121,213500,7018604750,22600,22600,22600,22600,0
|
|
20241121,213400,7018604750,22600,22600,22600,22600,0
|
|
20241121,213300,7018604750,22600,22600,22600,22600,0
|
|
20241121,213200,7018604750,22600,22600,22600,22600,0
|
|
20241121,213100,7018604750,22600,22600,22600,22600,0
|
|
20241121,213000,7018604750,22600,22600,22600,22600,0
|
|
20241121,212900,7018604750,22600,22600,22600,22600,0
|
|
20241121,212800,7018604750,22600,22600,22600,22600,0
|
|
20241121,212700,7018604750,22600,22600,22600,22600,0
|
|
20241121,212600,7018604750,22600,22600,22600,22600,0
|
|
20241121,212500,7018604750,22600,22600,22600,22600,0
|
|
20241121,212400,7018604750,22600,22600,22600,22600,0
|
|
20241121,212300,7018604750,22600,22600,22600,22600,0
|
|
20241121,212200,7018604750,22600,22600,22600,22600,0
|
|
20241121,212100,7018604750,22600,22600,22600,22600,0
|
|
20241121,212000,7018604750,22600,22600,22600,22600,0
|
|
20241121,211900,7018604750,22600,22600,22600,22600,0
|
|
20241121,211800,7018604750,22600,22600,22600,22600,0
|
|
20241121,211700,7018604750,22600,22600,22600,22600,0
|
|
20241121,211600,7018604750,22600,22600,22600,22600,0
|
|
20241121,211500,7018604750,22600,22600,22600,22600,0
|
|
20241121,211400,7018604750,22600,22600,22600,22600,0
|
|
20241121,211300,7018604750,22600,22600,22600,22600,0
|
|
20241121,211200,7018604750,22600,22600,22600,22600,0
|
|
20241121,211100,7018604750,22600,22600,22600,22600,0
|
|
20241121,211000,7018604750,22600,22600,22600,22600,0
|
|
20241121,210900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,210800,7018604750,22600,22600,22600,22600,0
|
|
20241121,210700,7018604750,22600,22600,22600,22600,0
|
|
20241121,210600,7018604750,22600,22600,22600,22600,0
|
|
20241121,210500,7018604750,22600,22600,22600,22600,0
|
|
20241121,210400,7018604750,22600,22600,22600,22600,0
|
|
20241121,210300,7018604750,22600,22600,22600,22600,0
|
|
20241121,210200,7018604750,22600,22600,22600,22600,0
|
|
20241121,210100,7018604750,22600,22600,22600,22600,0
|
|
20241121,210000,7018604750,22600,22600,22600,22600,0
|
|
20241121,205900,7018604750,22600,22600,22600,22600,0
|
|
20241121,205800,7018604750,22600,22600,22600,22600,0
|
|
20241121,205700,7018604750,22600,22600,22600,22600,0
|
|
20241121,205600,7018604750,22600,22600,22600,22600,0
|
|
20241121,205500,7018604750,22600,22600,22600,22600,0
|
|
20241121,205400,7018604750,22600,22600,22600,22600,0
|
|
20241121,205300,7018604750,22600,22600,22600,22600,0
|
|
20241121,205200,7018604750,22600,22600,22600,22600,0
|
|
20241121,205100,7018604750,22600,22600,22600,22600,0
|
|
20241121,205000,7018604750,22600,22600,22600,22600,0
|
|
20241121,204900,7018604750,22600,22600,22600,22600,0
|
|
20241121,204800,7018604750,22600,22600,22600,22600,0
|
|
20241121,204700,7018604750,22600,22600,22600,22600,0
|
|
20241121,204600,7018604750,22600,22600,22600,22600,0
|
|
20241121,204500,7018604750,22600,22600,22600,22600,0
|
|
20241121,204400,7018604750,22600,22600,22600,22600,0
|
|
20241121,204300,7018604750,22600,22600,22600,22600,0
|
|
20241121,204200,7018604750,22600,22600,22600,22600,0
|
|
20241121,204100,7018604750,22600,22600,22600,22600,0
|
|
20241121,204000,7018604750,22600,22600,22600,22600,0
|
|
20241121,203900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,203800,7018604750,22600,22600,22600,22600,0
|
|
20241121,203700,7018604750,22600,22600,22600,22600,0
|
|
20241121,203600,7018604750,22600,22600,22600,22600,0
|
|
20241121,203500,7018604750,22600,22600,22600,22600,0
|
|
20241121,203400,7018604750,22600,22600,22600,22600,0
|
|
20241121,203300,7018604750,22600,22600,22600,22600,0
|
|
20241121,203200,7018604750,22600,22600,22600,22600,0
|
|
20241121,203100,7018604750,22600,22600,22600,22600,0
|
|
20241121,203000,7018604750,22600,22600,22600,22600,0
|
|
20241121,202900,7018604750,22600,22600,22600,22600,0
|
|
20241121,202800,7018604750,22600,22600,22600,22600,0
|
|
20241121,202700,7018604750,22600,22600,22600,22600,0
|
|
20241121,202600,7018604750,22600,22600,22600,22600,0
|
|
20241121,202500,7018604750,22600,22600,22600,22600,0
|
|
20241121,202400,7018604750,22600,22600,22600,22600,0
|
|
20241121,202300,7018604750,22600,22600,22600,22600,0
|
|
20241121,202200,7018604750,22600,22600,22600,22600,0
|
|
20241121,202100,7018604750,22600,22600,22600,22600,0
|
|
20241121,202000,7018604750,22600,22600,22600,22600,0
|
|
20241121,201900,7018604750,22600,22600,22600,22600,0
|
|
20241121,201800,7018604750,22600,22600,22600,22600,0
|
|
20241121,201700,7018604750,22600,22600,22600,22600,0
|
|
20241121,201600,7018604750,22600,22600,22600,22600,0
|
|
20241121,201500,7018604750,22600,22600,22600,22600,0
|
|
20241121,201400,7018604750,22600,22600,22600,22600,0
|
|
20241121,201300,7018604750,22600,22600,22600,22600,0
|
|
20241121,201200,7018604750,22600,22600,22600,22600,0
|
|
20241121,201100,7018604750,22600,22600,22600,22600,0
|
|
20241121,201000,7018604750,22600,22600,22600,22600,0
|
|
20241121,200900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,200800,7018604750,22600,22600,22600,22600,0
|
|
20241121,200700,7018604750,22600,22600,22600,22600,0
|
|
20241121,200600,7018604750,22600,22600,22600,22600,0
|
|
20241121,200500,7018604750,22600,22600,22600,22600,0
|
|
20241121,200400,7018604750,22600,22600,22600,22600,0
|
|
20241121,200300,7018604750,22600,22600,22600,22600,0
|
|
20241121,200200,7018604750,22600,22600,22600,22600,0
|
|
20241121,200100,7018604750,22600,22600,22600,22600,0
|
|
20241121,200000,7018604750,22600,22600,22600,22600,0
|
|
20241121,195900,7018604750,22600,22600,22600,22600,0
|
|
20241121,195800,7018604750,22600,22600,22600,22600,0
|
|
20241121,195700,7018604750,22600,22600,22600,22600,0
|
|
20241121,195600,7018604750,22600,22600,22600,22600,0
|
|
20241121,195500,7018604750,22600,22600,22600,22600,0
|
|
20241121,195400,7018604750,22600,22600,22600,22600,0
|
|
20241121,195300,7018604750,22600,22600,22600,22600,0
|
|
20241121,195200,7018604750,22600,22600,22600,22600,0
|
|
20241121,195100,7018604750,22600,22600,22600,22600,0
|
|
20241121,195000,7018604750,22600,22600,22600,22600,0
|
|
20241121,194900,7018604750,22600,22600,22600,22600,0
|
|
20241121,194800,7018604750,22600,22600,22600,22600,0
|
|
20241121,194700,7018604750,22600,22600,22600,22600,0
|
|
20241121,194600,7018604750,22600,22600,22600,22600,0
|
|
20241121,194500,7018604750,22600,22600,22600,22600,0
|
|
20241121,194400,7018604750,22600,22600,22600,22600,0
|
|
20241121,194300,7018604750,22600,22600,22600,22600,0
|
|
20241121,194200,7018604750,22600,22600,22600,22600,0
|
|
20241121,194100,7018604750,22600,22600,22600,22600,0
|
|
20241121,194000,7018604750,22600,22600,22600,22600,0
|
|
20241121,193900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,193800,7018604750,22600,22600,22600,22600,0
|
|
20241121,193700,7018604750,22600,22600,22600,22600,0
|
|
20241121,193600,7018604750,22600,22600,22600,22600,0
|
|
20241121,193500,7018604750,22600,22600,22600,22600,0
|
|
20241121,193400,7018604750,22600,22600,22600,22600,0
|
|
20241121,193300,7018604750,22600,22600,22600,22600,0
|
|
20241121,193200,7018604750,22600,22600,22600,22600,0
|
|
20241121,193100,7018604750,22600,22600,22600,22600,0
|
|
20241121,193000,7018604750,22600,22600,22600,22600,0
|
|
20241121,192900,7018604750,22600,22600,22600,22600,0
|
|
20241121,192800,7018604750,22600,22600,22600,22600,0
|
|
20241121,192700,7018604750,22600,22600,22600,22600,0
|
|
20241121,192600,7018604750,22600,22600,22600,22600,0
|
|
20241121,192500,7018604750,22600,22600,22600,22600,0
|
|
20241121,192400,7018604750,22600,22600,22600,22600,0
|
|
20241121,192300,7018604750,22600,22600,22600,22600,0
|
|
20241121,192200,7018604750,22600,22600,22600,22600,0
|
|
20241121,192100,7018604750,22600,22600,22600,22600,0
|
|
20241121,192000,7018604750,22600,22600,22600,22600,0
|
|
20241121,191900,7018604750,22600,22600,22600,22600,0
|
|
20241121,191800,7018604750,22600,22600,22600,22600,0
|
|
20241121,191700,7018604750,22600,22600,22600,22600,0
|
|
20241121,191600,7018604750,22600,22600,22600,22600,0
|
|
20241121,191500,7018604750,22600,22600,22600,22600,0
|
|
20241121,191400,7018604750,22600,22600,22600,22600,0
|
|
20241121,191300,7018604750,22600,22600,22600,22600,0
|
|
20241121,191200,7018604750,22600,22600,22600,22600,0
|
|
20241121,191100,7018604750,22600,22600,22600,22600,0
|
|
20241121,191000,7018604750,22600,22600,22600,22600,0
|
|
20241121,190900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,190800,7018604750,22600,22600,22600,22600,0
|
|
20241121,190700,7018604750,22600,22600,22600,22600,0
|
|
20241121,190600,7018604750,22600,22600,22600,22600,0
|
|
20241121,190500,7018604750,22600,22600,22600,22600,0
|
|
20241121,190400,7018604750,22600,22600,22600,22600,0
|
|
20241121,190300,7018604750,22600,22600,22600,22600,0
|
|
20241121,190200,7018604750,22600,22600,22600,22600,0
|
|
20241121,190100,7018604750,22600,22600,22600,22600,0
|
|
20241121,190000,7018604750,22600,22600,22600,22600,0
|
|
20241121,185900,7018604750,22600,22600,22600,22600,0
|
|
20241121,185800,7018604750,22600,22600,22600,22600,0
|
|
20241121,185700,7018604750,22600,22600,22600,22600,0
|
|
20241121,185600,7018604750,22600,22600,22600,22600,0
|
|
20241121,185500,7018604750,22600,22600,22600,22600,0
|
|
20241121,185400,7018604750,22600,22600,22600,22600,0
|
|
20241121,185300,7018604750,22600,22600,22600,22600,0
|
|
20241121,185200,7018604750,22600,22600,22600,22600,0
|
|
20241121,185100,7018604750,22600,22600,22600,22600,0
|
|
20241121,185000,7018604750,22600,22600,22600,22600,0
|
|
20241121,184900,7018604750,22600,22600,22600,22600,0
|
|
20241121,184800,7018604750,22600,22600,22600,22600,0
|
|
20241121,184700,7018604750,22600,22600,22600,22600,0
|
|
20241121,184600,7018604750,22600,22600,22600,22600,0
|
|
20241121,184500,7018604750,22600,22600,22600,22600,0
|
|
20241121,184400,7018604750,22600,22600,22600,22600,0
|
|
20241121,184300,7018604750,22600,22600,22600,22600,0
|
|
20241121,184200,7018604750,22600,22600,22600,22600,0
|
|
20241121,184100,7018604750,22600,22600,22600,22600,0
|
|
20241121,184000,7018604750,22600,22600,22600,22600,0
|
|
20241121,183900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,183800,7018604750,22600,22600,22600,22600,0
|
|
20241121,183700,7018604750,22600,22600,22600,22600,0
|
|
20241121,183600,7018604750,22600,22600,22600,22600,0
|
|
20241121,183500,7018604750,22600,22600,22600,22600,0
|
|
20241121,183400,7018604750,22600,22600,22600,22600,0
|
|
20241121,183300,7018604750,22600,22600,22600,22600,0
|
|
20241121,183200,7018604750,22600,22600,22600,22600,0
|
|
20241121,183100,7018604750,22600,22600,22600,22600,0
|
|
20241121,183000,7018604750,22600,22600,22600,22600,0
|
|
20241121,182900,7018604750,22600,22600,22600,22600,0
|
|
20241121,182800,7018604750,22600,22600,22600,22600,0
|
|
20241121,182700,7018604750,22600,22600,22600,22600,0
|
|
20241121,182600,7018604750,22600,22600,22600,22600,0
|
|
20241121,182500,7018604750,22600,22600,22600,22600,0
|
|
20241121,182400,7018604750,22600,22600,22600,22600,0
|
|
20241121,182300,7018604750,22600,22600,22600,22600,0
|
|
20241121,182200,7018604750,22600,22600,22600,22600,0
|
|
20241121,182100,7018604750,22600,22600,22600,22600,0
|
|
20241121,182000,7018604750,22600,22600,22600,22600,0
|
|
20241121,181900,7018604750,22600,22600,22600,22600,0
|
|
20241121,181800,7018604750,22600,22600,22600,22600,0
|
|
20241121,181700,7018604750,22600,22600,22600,22600,0
|
|
20241121,181600,7018604750,22600,22600,22600,22600,0
|
|
20241121,181500,7018604750,22600,22600,22600,22600,0
|
|
20241121,181400,7018604750,22600,22600,22600,22600,0
|
|
20241121,181300,7018604750,22600,22600,22600,22600,0
|
|
20241121,181200,7018604750,22600,22600,22600,22600,0
|
|
20241121,181100,7018604750,22600,22600,22600,22600,0
|
|
20241121,181000,7018604750,22600,22600,22600,22600,0
|
|
20241121,180900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,180800,7018604750,22600,22600,22600,22600,0
|
|
20241121,180700,7018604750,22600,22600,22600,22600,0
|
|
20241121,180600,7018604750,22600,22600,22600,22600,0
|
|
20241121,180500,7018604750,22600,22600,22600,22600,0
|
|
20241121,180400,7018604750,22600,22600,22600,22600,0
|
|
20241121,180300,7018604750,22600,22600,22600,22600,0
|
|
20241121,180200,7018604750,22600,22600,22600,22600,0
|
|
20241121,180100,7018604750,22600,22600,22600,22600,0
|
|
20241121,180000,7018604750,22600,22600,22600,22600,0
|
|
20241121,175900,7018604750,22600,22600,22600,22600,0
|
|
20241121,175800,7018604750,22600,22600,22600,22600,0
|
|
20241121,175700,7018604750,22600,22600,22600,22600,0
|
|
20241121,175600,7018604750,22600,22600,22600,22600,0
|
|
20241121,175500,7018604750,22600,22600,22600,22600,0
|
|
20241121,175400,7018604750,22600,22600,22600,22600,0
|
|
20241121,175300,7018604750,22600,22600,22600,22600,0
|
|
20241121,175200,7018604750,22600,22600,22600,22600,0
|
|
20241121,175100,7018604750,22600,22600,22600,22600,0
|
|
20241121,175000,7018604750,22600,22600,22600,22600,0
|
|
20241121,174900,7018604750,22600,22600,22600,22600,0
|
|
20241121,174800,7018604750,22600,22600,22600,22600,0
|
|
20241121,174700,7018604750,22600,22600,22600,22600,0
|
|
20241121,174600,7018604750,22600,22600,22600,22600,0
|
|
20241121,174500,7018604750,22600,22600,22600,22600,0
|
|
20241121,174400,7018604750,22600,22600,22600,22600,0
|
|
20241121,174300,7018604750,22600,22600,22600,22600,0
|
|
20241121,174200,7018604750,22600,22600,22600,22600,0
|
|
20241121,174100,7018604750,22600,22600,22600,22600,0
|
|
20241121,174000,7018604750,22600,22600,22600,22600,0
|
|
20241121,173900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,173800,7018604750,22600,22600,22600,22600,0
|
|
20241121,173700,7018604750,22600,22600,22600,22600,0
|
|
20241121,173600,7018604750,22600,22600,22600,22600,0
|
|
20241121,173500,7018604750,22600,22600,22600,22600,0
|
|
20241121,173400,7018604750,22600,22600,22600,22600,0
|
|
20241121,173300,7018604750,22600,22600,22600,22600,0
|
|
20241121,173200,7018604750,22600,22600,22600,22600,0
|
|
20241121,173100,7018604750,22600,22600,22600,22600,0
|
|
20241121,173000,7018604750,22600,22600,22600,22600,0
|
|
20241121,172900,7018604750,22600,22600,22600,22600,0
|
|
20241121,172800,7018604750,22600,22600,22600,22600,0
|
|
20241121,172700,7018604750,22600,22600,22600,22600,0
|
|
20241121,172600,7018604750,22600,22600,22600,22600,0
|
|
20241121,172500,7018604750,22600,22600,22600,22600,0
|
|
20241121,172400,7018604750,22600,22600,22600,22600,0
|
|
20241121,172300,7018604750,22600,22600,22600,22600,0
|
|
20241121,172200,7018604750,22600,22600,22600,22600,0
|
|
20241121,172100,7018604750,22600,22600,22600,22600,0
|
|
20241121,172000,7018604750,22600,22600,22600,22600,0
|
|
20241121,171900,7018604750,22600,22600,22600,22600,0
|
|
20241121,171800,7018604750,22600,22600,22600,22600,0
|
|
20241121,171700,7018604750,22600,22600,22600,22600,0
|
|
20241121,171600,7018604750,22600,22600,22600,22600,0
|
|
20241121,171500,7018604750,22600,22600,22600,22600,0
|
|
20241121,171400,7018604750,22600,22600,22600,22600,0
|
|
20241121,171300,7018604750,22600,22600,22600,22600,0
|
|
20241121,171200,7018604750,22600,22600,22600,22600,0
|
|
20241121,171100,7018604750,22600,22600,22600,22600,0
|
|
20241121,171000,7018604750,22600,22600,22600,22600,0
|
|
20241121,170900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,170800,7018604750,22600,22600,22600,22600,0
|
|
20241121,170700,7018604750,22600,22600,22600,22600,0
|
|
20241121,170600,7018604750,22600,22600,22600,22600,0
|
|
20241121,170500,7018604750,22600,22600,22600,22600,0
|
|
20241121,170400,7018604750,22600,22600,22600,22600,0
|
|
20241121,170300,7018604750,22600,22600,22600,22600,0
|
|
20241121,170200,7018604750,22600,22600,22600,22600,0
|
|
20241121,170100,7018604750,22600,22600,22600,22600,0
|
|
20241121,170000,7018604750,22600,22600,22600,22600,0
|
|
20241121,165900,7018604750,22600,22600,22600,22600,0
|
|
20241121,165800,7018604750,22600,22600,22600,22600,0
|
|
20241121,165700,7018604750,22600,22600,22600,22600,0
|
|
20241121,165600,7018604750,22600,22600,22600,22600,0
|
|
20241121,165500,7018604750,22600,22600,22600,22600,0
|
|
20241121,165400,7018604750,22600,22600,22600,22600,0
|
|
20241121,165300,7018604750,22600,22600,22600,22600,0
|
|
20241121,165200,7018604750,22600,22600,22600,22600,0
|
|
20241121,165100,7018604750,22600,22600,22600,22600,0
|
|
20241121,165000,7018604750,22600,22600,22600,22600,0
|
|
20241121,164900,7018604750,22600,22600,22600,22600,0
|
|
20241121,164800,7018604750,22600,22600,22600,22600,0
|
|
20241121,164700,7018604750,22600,22600,22600,22600,0
|
|
20241121,164600,7018604750,22600,22600,22600,22600,0
|
|
20241121,164500,7018604750,22600,22600,22600,22600,0
|
|
20241121,164400,7018604750,22600,22600,22600,22600,0
|
|
20241121,164300,7018604750,22600,22600,22600,22600,0
|
|
20241121,164200,7018604750,22600,22600,22600,22600,0
|
|
20241121,164100,7018604750,22600,22600,22600,22600,0
|
|
20241121,164000,7018604750,22600,22600,22600,22600,0
|
|
20241121,163900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,163800,7018604750,22600,22600,22600,22600,0
|
|
20241121,163700,7018604750,22600,22600,22600,22600,0
|
|
20241121,163600,7018604750,22600,22600,22600,22600,0
|
|
20241121,163500,7018604750,22600,22600,22600,22600,0
|
|
20241121,163400,7018604750,22600,22600,22600,22600,0
|
|
20241121,163300,7018604750,22600,22600,22600,22600,0
|
|
20241121,163200,7018604750,22600,22600,22600,22600,0
|
|
20241121,163100,7018604750,22600,22600,22600,22600,0
|
|
20241121,163000,7018604750,22600,22600,22600,22600,0
|
|
20241121,162900,7018604750,22600,22600,22600,22600,0
|
|
20241121,162800,7018604750,22600,22600,22600,22600,0
|
|
20241121,162700,7018604750,22600,22600,22600,22600,0
|
|
20241121,162600,7018604750,22600,22600,22600,22600,0
|
|
20241121,162500,7018604750,22600,22600,22600,22600,0
|
|
20241121,162400,7018604750,22600,22600,22600,22600,0
|
|
20241121,162300,7018604750,22600,22600,22600,22600,0
|
|
20241121,162200,7018604750,22600,22600,22600,22600,0
|
|
20241121,162100,7018604750,22600,22600,22600,22600,0
|
|
20241121,162000,7018604750,22600,22600,22600,22600,0
|
|
20241121,161900,7018604750,22600,22600,22600,22600,0
|
|
20241121,161800,7018604750,22600,22600,22600,22600,0
|
|
20241121,161700,7018604750,22600,22600,22600,22600,0
|
|
20241121,161600,7018604750,22600,22600,22600,22600,0
|
|
20241121,161500,7018604750,22600,22600,22600,22600,0
|
|
20241121,161400,7018604750,22600,22600,22600,22600,0
|
|
20241121,161300,7018604750,22600,22600,22600,22600,0
|
|
20241121,161200,7018604750,22600,22600,22600,22600,0
|
|
20241121,161100,7018604750,22600,22600,22600,22600,0
|
|
20241121,161000,7018604750,22600,22600,22600,22600,0
|
|
20241121,160900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,160800,7018604750,22600,22600,22600,22600,0
|
|
20241121,160700,7018604750,22600,22600,22600,22600,0
|
|
20241121,160600,7018604750,22600,22600,22600,22600,0
|
|
20241121,160500,7018604750,22600,22600,22600,22600,0
|
|
20241121,160400,7018604750,22600,22600,22600,22600,0
|
|
20241121,160300,7018604750,22600,22600,22600,22600,0
|
|
20241121,160200,7018604750,22600,22600,22600,22600,0
|
|
20241121,160100,7018604750,22600,22600,22600,22600,0
|
|
20241121,160000,7018604750,22600,22600,22600,22600,0
|
|
20241121,155900,7018604750,22600,22600,22600,22600,0
|
|
20241121,155800,7018604750,22600,22600,22600,22600,0
|
|
20241121,155700,7018604750,22600,22600,22600,22600,0
|
|
20241121,155600,7018604750,22600,22600,22600,22600,0
|
|
20241121,155500,7018604750,22600,22600,22600,22600,0
|
|
20241121,155400,7018604750,22600,22600,22600,22600,0
|
|
20241121,155300,7018604750,22600,22600,22600,22600,0
|
|
20241121,155200,7018604750,22600,22600,22600,22600,0
|
|
20241121,155100,7018604750,22600,22600,22600,22600,0
|
|
20241121,155000,7018604750,22600,22600,22600,22600,0
|
|
20241121,154900,7018604750,22600,22600,22600,22600,0
|
|
20241121,154800,7018604750,22600,22600,22600,22600,0
|
|
20241121,154700,7018604750,22600,22600,22600,22600,0
|
|
20241121,154600,7018604750,22600,22600,22600,22600,0
|
|
20241121,154500,7018604750,22600,22600,22600,22600,0
|
|
20241121,154400,7018604750,22600,22600,22600,22600,0
|
|
20241121,154300,7018604750,22600,22600,22600,22600,0
|
|
20241121,154200,7018604750,22600,22600,22600,22600,0
|
|
20241121,154100,7018604750,22600,22600,22600,22600,0
|
|
20241121,154000,7018604750,22600,22600,22600,22600,0
|
|
20241121,153900,7018604750,22600,22600,22600,22600,4310
|
|
20241121,153800,7018604750,22600,22600,22600,22600,0
|
|
20241121,153700,7018604750,22600,22600,22600,22600,0
|
|
20241121,153600,7018604750,22600,22600,22600,22600,0
|
|
20241121,153500,7018604750,22600,22600,22600,22600,0
|
|
20241121,153400,7018604750,22600,22600,22600,22600,0
|
|
20241121,153300,7018604750,22600,22600,22600,22600,0
|
|
20241121,153200,7018604750,22600,22600,22600,22600,0
|
|
20241121,153100,7018604750,22600,22600,22600,22600,0
|
|
20241121,153000,7018604750,22600,22600,22600,22600,4310
|
|
20241121,152900,6921198750,22550,22550,22550,22550,0
|
|
20241121,152800,6921198750,22550,22550,22550,22550,0
|
|
20241121,152700,6921198750,22550,22550,22550,22550,0
|
|
20241121,152600,6921198750,22550,22550,22550,22550,0
|
|
20241121,152500,6921198750,22550,22550,22550,22550,0
|
|
20241121,152400,6921198750,22550,22550,22550,22550,0
|
|
20241121,152300,6921198750,22550,22550,22550,22550,0
|
|
20241121,152200,6921198750,22550,22550,22550,22550,0
|
|
20241121,152100,6921198750,22550,22550,22550,22550,0
|
|
20241121,152000,6921198750,22550,22550,22550,22550,0
|
|
20241121,151900,6921198750,22550,22400,22550,22400,813
|
|
20241121,151800,6902904200,22350,22450,22500,22350,3539
|
|
20241121,151700,6823621500,22450,22450,22450,22350,1160
|
|
20241121,151600,6797630300,22400,22400,22450,22400,2311
|
|
20241121,151500,6745846850,22450,22400,22450,22400,187
|
|
20241121,151400,6741657850,22400,22500,22500,22400,740
|
|
20241121,151300,6725071200,22450,22500,22550,22450,316
|
|
20241121,151200,6717973450,22500,22500,22500,22500,119
|
|
20241121,151100,6715295950,22500,22550,22600,22500,589
|
|
20241121,151000,6702010600,22550,22550,22550,22500,11
|
|
20241121,150900,6701762900,22550,22550,22550,22500,867
|
|
20241121,150800,6682226350,22550,22550,22550,22500,697
|
|
20241121,150700,6666515300,22550,22500,22550,22500,23
|
|
20241121,150600,6665997600,22500,22500,22550,22500,335
|
|
20241121,150500,6658446400,22550,22450,22600,22450,1428
|
|
20241121,150400,6626303500,22400,22350,22400,22300,1620
|
|
20241121,150300,6590096250,22400,22500,22500,22400,1879
|
|
20241121,150200,6547983800,22500,22500,22550,22500,265
|
|
20241121,150100,6542010700,22550,22500,22550,22450,572
|
|
20241121,150000,6529145750,22500,22450,22500,22450,313
|
|
20241121,145900,6522118700,22500,22550,22550,22450,129
|
|
20241121,145800,6519211800,22550,22500,22550,22500,1452
|
|
20241121,145700,6486481300,22500,22400,22500,22400,475
|
|
20241121,145600,6475805150,22450,22300,22450,22300,179
|
|
20241121,145500,6471806450,22300,22400,22400,22300,3898
|
|
20241121,145400,6384846150,22400,22450,22450,22350,3621
|
|
20241121,145300,6303817600,22500,22500,22500,22450,1476
|
|
20241121,145200,6270667350,22550,22500,22550,22500,261
|
|
20241121,145100,6264794750,22550,22500,22550,22500,11
|
|
20241121,145000,6264547050,22450,22600,22600,22450,1860
|
|
20241121,144900,6222635300,22600,22650,22650,22600,547
|
|
20241121,144800,6210267100,22650,22650,22700,22600,149
|
|
20241121,144700,6206896200,22700,22700,22700,22650,503
|
|
20241121,144600,6195502650,22700,22700,22700,22700,6
|
|
20241121,144500,6195366450,22700,22700,22750,22700,254
|
|
20241121,144400,6189600350,22700,22700,22700,22700,754
|
|
20241121,144300,6172484550,22700,22750,22750,22700,159
|
|
20241121,144200,6168873650,22750,22750,22800,22750,105
|
|
20241121,144100,6166484850,22750,22700,22800,22700,573
|
|
20241121,144000,6153450650,22750,22750,22750,22750,105
|
|
20241121,143900,6151061900,22750,22700,22750,22700,285
|
|
20241121,143800,6144580700,22700,22700,22700,22700,76
|
|
20241121,143700,6142855500,22700,22750,22750,22700,8
|
|
20241121,143600,6142673850,22750,22650,22750,22650,51
|
|
20241121,143500,6141518100,22750,22700,22750,22700,102
|
|
20241121,143400,6139199600,22700,22750,22750,22700,95
|
|
20241121,143300,6137042900,22750,22800,22800,22700,257
|
|
20241121,143200,6131200300,22850,22900,22900,22850,2939
|
|
20241121,143100,6064037400,22900,22800,22900,22700,804
|
|
20241121,143000,6045678650,22700,22800,22850,22700,469
|
|
20241121,142900,6034991650,22800,22650,22800,22600,3328
|
|
20241121,142800,5959354550,22600,22650,22650,22600,417
|
|
20241121,142700,5949925600,22650,22650,22650,22650,20
|
|
20241121,142600,5949472600,22650,22600,22650,22600,668
|
|
20241121,142500,5934375550,22650,22650,22650,22650,55
|
|
20241121,142400,5933129800,22650,22700,22700,22650,148
|
|
20241121,142300,5929777150,22650,22650,22700,22650,267
|
|
20241121,142200,5923728900,22700,22650,22700,22650,320
|
|
20241121,142100,5916480650,22650,22650,22700,22600,720
|
|
20241121,142000,5900198750,22650,22600,22650,22550,2222
|
|
20241121,141900,5850056050,22600,22600,22600,22550,58
|
|
20241121,141800,5848745750,22600,22650,22650,22600,226
|
|
20241121,141700,5843637300,22650,22650,22650,22650,31
|
|
20241121,141600,5842935150,22650,22600,22700,22550,3713
|
|
20241121,141500,5758903800,22600,22600,22600,22550,17
|
|
20241121,141400,5758519950,22600,22600,22600,22600,8
|
|
20241121,141300,5758339150,22600,22550,22600,22550,333
|
|
20241121,141200,5750826400,22550,22500,22550,22500,341
|
|
20241121,141100,5743149000,22550,22550,22550,22550,3
|
|
20241121,141000,5743081350,22550,22500,22550,22500,59
|
|
20241121,140900,5741750950,22550,22550,22550,22500,968
|
|
20241121,140800,5719969150,22550,22550,22550,22500,92
|
|
20241121,140700,5717894900,22550,22600,22600,22550,166
|
|
20241121,140600,5714151550,22550,22500,22550,22500,166
|
|
20241121,140500,5710409000,22550,22600,22600,22500,1208
|
|
20241121,140400,5683215650,22600,22600,22600,22550,199
|
|
20241121,140300,5678727650,22550,22500,22550,22500,218
|
|
20241121,140200,5673818550,22500,22550,22550,22500,201
|
|
20241121,140100,5669287350,22550,22550,22550,22550,18
|
|
20241121,140000,5668881450,22500,22600,22600,22500,39
|
|
20241121,135900,5668002000,22550,22550,22550,22550,88
|
|
20241121,135800,5666017600,22600,22550,22600,22500,408
|
|
20241121,135700,5656820950,22550,22500,22550,22450,282
|
|
20241121,135600,5650475900,22500,22500,22500,22450,116
|
|
20241121,135500,5647868100,22550,22550,22550,22550,13
|
|
20241121,135400,5647574950,22450,22500,22500,22450,539
|
|
20241121,135300,5635453450,22450,22550,22550,22450,304
|
|
20241121,135200,5628615500,22550,22450,22550,22450,258
|
|
20241121,135100,5622807700,22450,22500,22500,22450,73
|
|
20241121,135000,5621166450,22550,22500,22550,22500,317
|
|
20241121,134900,5614033800,22550,22550,22550,22450,742
|
|
20241121,134800,5597346850,22550,22500,22550,22500,292
|
|
20241121,134700,5590769750,22550,22500,22550,22450,199
|
|
20241121,134600,5586292200,22550,22600,22600,22550,327
|
|
20241121,134500,5578918200,22600,22550,22600,22550,540
|
|
20241121,134400,5566739000,22550,22500,22550,22500,514
|
|
20241121,134300,5555172500,22550,22550,22550,22550,46
|
|
20241121,134200,5554135200,22550,22550,22600,22500,120
|
|
20241121,134100,5551429400,22550,22500,22550,22500,209
|
|
20241121,134000,5546724900,22500,22500,22500,22500,126
|
|
20241121,133900,5543889900,22500,22450,22500,22450,11
|
|
20241121,133800,5543642750,22500,22500,22500,22450,94
|
|
20241121,133700,5541529750,22500,22500,22500,22500,241
|
|
20241121,133600,5536107250,22500,22550,22550,22500,55
|
|
20241121,133500,5534868550,22550,22500,22550,22500,387
|
|
20241121,133400,5526144150,22500,22450,22500,22450,101
|
|
20241121,133300,5523872000,22450,22500,22500,22450,128
|
|
20241121,133200,5520998150,22450,22500,22500,22450,221
|
|
20241121,133100,5516036650,22450,22500,22550,22450,258
|
|
20241121,133000,5510230000,22500,22450,22550,22450,206
|
|
20241121,132900,5505603800,22450,22400,22450,22400,110
|
|
20241121,132800,5503137550,22400,22400,22450,22400,155
|
|
20241121,132700,5499665200,22450,22450,22500,22450,406
|
|
20241121,132600,5490550350,22500,22550,22550,22500,439
|
|
20241121,132500,5480661750,22550,22500,22550,22450,290
|
|
20241121,132400,5474127600,22500,22450,22500,22450,217
|
|
20241121,132300,5469247750,22450,22400,22450,22400,709
|
|
20241121,132200,5453356600,22400,22400,22400,22350,528
|
|
20241121,132100,5441542650,22450,22450,22500,22350,2036
|
|
20241121,132000,5395930850,22450,22450,22500,22450,965
|
|
20241121,131900,5374266350,22450,22550,22550,22450,3812
|
|
20241121,131800,5288583250,22600,22550,22600,22500,192
|
|
20241121,131700,5284254000,22550,22500,22600,22500,133
|
|
20241121,131600,5281250550,22550,22550,22550,22550,551
|
|
20241121,131500,5268825500,22550,22600,22600,22500,890
|
|
20241121,131400,5248757900,22600,22600,22600,22600,107
|
|
20241121,131300,5246339700,22650,22700,22700,22600,667
|
|
20241121,131200,5231220650,22700,22600,22700,22550,630
|
|
20241121,131100,5216953350,22700,22600,22700,22600,718
|
|
20241121,131000,5200672050,22600,22550,22600,22550,355
|
|
20241121,130900,5192655350,22550,22550,22600,22500,1076
|
|
20241121,130800,5168391950,22550,22550,22650,22550,240
|
|
20241121,130700,5162969950,22550,22600,22650,22550,994
|
|
20241121,130600,5140491900,22600,22600,22600,22550,834
|
|
20241121,130500,5121660600,22600,22600,22600,22600,343
|
|
20241121,130400,5113908800,22600,22550,22600,22550,175
|
|
20241121,130300,5109962400,22600,22600,22600,22600,1
|
|
20241121,130200,5109939800,22550,22550,22550,22500,333
|
|
20241121,130100,5102434600,22550,22550,22550,22500,118
|
|
20241121,130000,5099776450,22500,22550,22550,22500,1363
|
|
20241121,125900,5069062950,22600,22600,22600,22600,98
|
|
20241121,125800,5066848150,22600,22550,22600,22500,1493
|
|
20241121,125700,5033187600,22550,22550,22550,22550,232
|
|
20241121,125600,5027956000,22550,22550,22550,22550,153
|
|
20241121,125500,5024505850,22550,22550,22550,22550,129
|
|
20241121,125400,5021596900,22500,22500,22500,22500,251
|
|
20241121,125300,5015949400,22500,22550,22600,22500,404
|
|
20241121,125200,5006840100,22550,22600,22600,22550,99
|
|
20241121,125100,5004607600,22600,22650,22650,22600,5
|
|
20241121,125000,5004494500,22650,22650,22650,22650,84
|
|
20241121,124900,5002591900,22550,22500,22550,22500,172
|
|
20241121,124800,4998713500,22550,22550,22550,22500,52
|
|
20241121,124700,4997541050,22550,22550,22550,22500,257
|
|
20241121,124600,4991746050,22550,22550,22550,22500,333
|
|
20241121,124500,4984243600,22550,22600,22600,22550,417
|
|
20241121,124400,4974839600,22550,22550,22550,22550,122
|
|
20241121,124300,4972088500,22550,22650,22650,22550,1175
|
|
20241121,124200,4945546950,22600,22600,22650,22600,212
|
|
20241121,124100,4940753850,22600,22650,22650,22600,129
|
|
20241121,124000,4937834300,22650,22650,22650,22600,586
|
|
20241121,123900,4924589950,22650,22550,22700,22550,229
|
|
20241121,123800,4919414850,22600,22650,22650,22600,466
|
|
20241121,123700,4908860600,22650,22500,22650,22500,117
|
|
20241121,123600,4906220100,22550,22500,22600,22450,1321
|
|
20241121,123500,4876492650,22500,22500,22500,22500,331
|
|
20241121,123400,4869045150,22500,22500,22500,22500,1394
|
|
20241121,123300,4837680150,22500,22550,22600,22450,1372
|
|
20241121,123200,4806808150,22600,22500,22600,22500,890
|
|
20241121,123100,4786767550,22500,22650,22650,22500,1830
|
|
20241121,123000,4745527850,22600,22650,22650,22600,5
|
|
20241121,122900,4745414800,22650,22600,22650,22600,290
|
|
20241121,122800,4738857750,22600,22600,22650,22550,719
|
|
20241121,122700,4722611900,22600,22700,22700,22600,1599
|
|
20241121,122600,4686409950,22700,22750,22750,22700,284
|
|
20241121,122500,4679963000,22700,22750,22750,22700,225
|
|
20241121,122400,4674853250,22800,22750,22800,22750,121
|
|
20241121,122300,4672098000,22750,22750,22750,22750,248
|
|
20241121,122200,4666456000,22750,22700,22750,22700,139
|
|
20241121,122100,4663299200,22650,22700,22700,22650,138
|
|
20241121,122000,4660171200,22650,22700,22700,22650,820
|
|
20241121,121900,4641584050,22700,22750,22750,22600,1609
|
|
20241121,121800,4605070200,22750,22800,22800,22750,170
|
|
20241121,121700,4601202250,22750,22850,22850,22750,521
|
|
20241121,121600,4589305950,22850,22800,22850,22800,149
|
|
20241121,121500,4585906100,22800,22800,22800,22750,294
|
|
20241121,121400,4579204100,22800,22800,22850,22800,134
|
|
20241121,121300,4576148850,22900,22750,22900,22750,353
|
|
20241121,121200,4568113250,22800,22850,22850,22800,195
|
|
20241121,121100,4563666000,22900,22900,22900,22900,712
|
|
20241121,121000,4547361200,22950,22900,22950,22900,368
|
|
20241121,120900,4538926100,22900,22850,22900,22850,266
|
|
20241121,120800,4532837700,22850,22800,22850,22800,433
|
|
20241121,120700,4522945650,22800,22800,22850,22800,121
|
|
20241121,120600,4520186700,22800,22800,22800,22800,121
|
|
20241121,120500,4517427900,22800,22850,22850,22800,244
|
|
20241121,120400,4511863450,22800,22800,22800,22800,140
|
|
20241121,120300,4508671450,22800,22750,22800,22750,233
|
|
20241121,120200,4503360700,22750,22750,22750,22750,518
|
|
20241121,120100,4491576200,22750,22800,22800,22750,147
|
|
20241121,120000,4488230600,22800,22800,22850,22800,895
|
|
20241121,115900,4467824450,22850,22850,22850,22800,116
|
|
20241121,115800,4465179500,22750,22850,22850,22750,142
|
|
20241121,115700,4461942900,22850,22850,22850,22750,370
|
|
20241121,115600,4453506700,22850,22900,22900,22750,309
|
|
20241121,115500,4446463450,22750,22850,22850,22750,1316
|
|
20241121,115400,4416434150,22900,22950,23000,22850,588
|
|
20241121,115300,4402936600,22950,22950,23000,22800,1995
|
|
20241121,115200,4357178700,22950,22850,22950,22850,953
|
|
20241121,115100,4335354350,22850,22850,22900,22850,565
|
|
20241121,115000,4322444000,22850,22850,22850,22800,686
|
|
20241121,114900,4306777750,22850,22750,22850,22750,267
|
|
20241121,114800,4300680000,22800,22700,22800,22650,736
|
|
20241121,114700,4283963300,22700,22700,22700,22700,190
|
|
20241121,114600,4279650300,22700,22750,22750,22700,435
|
|
20241121,114500,4269766500,22750,22750,22750,22750,37
|
|
20241121,114400,4268924750,22700,22800,22800,22700,622
|
|
20241121,114300,4254799150,22850,22900,22900,22800,801
|
|
20241121,114200,4236499600,22900,22950,22950,22900,500
|
|
20241121,114100,4225044400,22950,22950,23000,22950,1488
|
|
20241121,114000,4190871350,22950,22850,22950,22850,1024
|
|
20241121,113900,4167403450,22850,22800,22850,22800,411
|
|
20241121,113800,4158013600,22750,22700,22800,22700,549
|
|
20241121,113700,4145524150,22700,22750,22750,22700,305
|
|
20241121,113600,4138589050,22750,22800,22800,22750,327
|
|
20241121,113500,4131146800,22750,22800,22800,22750,505
|
|
20241121,113400,4119638050,22750,22750,22750,22750,17
|
|
20241121,113300,4119251300,22750,22800,22800,22700,11
|
|
20241121,113200,4119000700,22700,22700,22700,22700,33
|
|
20241121,113100,4118251600,22700,22750,22750,22700,59
|
|
20241121,113000,4116911900,22700,22800,22800,22700,386
|
|
20241121,112900,4108149100,22700,22700,22700,22700,145
|
|
20241121,112800,4104857600,22700,22700,22700,22700,206
|
|
20241121,112700,4100181400,22800,22750,22800,22700,220
|
|
20241121,112600,4095186450,22700,22700,22700,22700,0
|
|
20241121,112500,4095186450,22700,22800,22800,22700,233
|
|
20241121,112400,4089888800,22800,22800,22800,22800,97
|
|
20241121,112300,4087677200,22800,22700,22800,22650,266
|
|
20241121,112200,4081633350,22750,22750,22750,22750,59
|
|
20241121,112100,4080291100,22650,22650,22700,22650,441
|
|
20241121,112000,4070301550,22650,22800,22850,22650,932
|
|
20241121,111900,4049081400,22850,22850,22850,22800,211
|
|
20241121,111800,4044260400,22800,22800,22800,22750,359
|
|
20241121,111700,4036078150,22800,22800,22800,22800,503
|
|
20241121,111600,4024609750,22800,22900,22900,22750,656
|
|
20241121,111500,4009647900,22900,22900,22950,22700,3335
|
|
20241121,111400,3933484050,22900,22900,22900,22850,631
|
|
20241121,111300,3919035850,22900,22950,22950,22900,1121
|
|
20241121,111200,3893342900,22950,23000,23000,22950,1322
|
|
20241121,111100,3862991750,22950,23000,23050,22900,2072
|
|
20241121,111000,3815383450,23050,23000,23100,22900,3778
|
|
20241121,110900,3728418250,22950,22900,23000,22900,1052
|
|
20241121,110800,3704285000,22950,22850,22950,22850,1903
|
|
20241121,110700,3660700150,22850,23000,23000,22800,2463
|
|
20241121,110600,3604333900,23000,22600,23100,22600,8814
|
|
20241121,110500,3402338500,22600,22600,22600,22500,421
|
|
20241121,110400,3392837300,22500,22500,22500,22500,75
|
|
20241121,110300,3391149800,22500,22500,22550,22500,322
|
|
20241121,110200,3383904650,22500,22600,22600,22500,662
|
|
20241121,110100,3368974650,22650,22650,22650,22600,49
|
|
20241121,110000,3367865150,22700,22650,22700,22600,593
|
|
20241121,105900,3354420500,22650,22600,22650,22600,62
|
|
20241121,105800,3353018600,22550,22600,22600,22550,161
|
|
20241121,105700,3349387550,22600,22650,22650,22600,205
|
|
20241121,105600,3344754350,22650,22550,22650,22550,411
|
|
20241121,105500,3335473500,22550,22550,22550,22500,181
|
|
20241121,105400,3331394700,22500,22500,22500,22450,345
|
|
20241121,105300,3323640450,22500,22500,22500,22500,8
|
|
20241121,105200,3323460450,22450,22400,22500,22400,560
|
|
20241121,105100,3310895650,22400,22400,22400,22400,22
|
|
20241121,105000,3310402850,22400,22400,22400,22400,1031
|
|
20241121,104900,3287308450,22400,22400,22450,22400,309
|
|
20241121,104800,3280382150,22450,22450,22450,22400,311
|
|
20241121,104700,3273415050,22450,22450,22450,22400,142
|
|
20241121,104600,3270233700,22400,22450,22450,22400,612
|
|
20241121,104500,3256501150,22450,22450,22450,22400,31
|
|
20241121,104400,3255805250,22450,22450,22450,22400,167
|
|
20241121,104300,3252058600,22450,22450,22450,22400,446
|
|
20241121,104200,3242055350,22450,22400,22450,22400,117
|
|
20241121,104100,3239434200,22400,22450,22450,22400,54
|
|
20241121,104000,3238224350,22450,22450,22450,22400,712
|
|
20241121,103900,3222274300,22450,22450,22500,22450,237
|
|
20241121,103800,3216952700,22500,22500,22500,22450,604
|
|
20241121,103700,3203390050,22500,22500,22550,22500,644
|
|
20241121,103600,3188898150,22550,22550,22550,22500,436
|
|
20241121,103500,3179070050,22550,22500,22550,22500,71
|
|
20241121,103400,3177471550,22550,22550,22550,22500,90
|
|
20241121,103300,3175446050,22500,22500,22500,22450,708
|
|
20241121,103200,3159517200,22550,22550,22550,22500,461
|
|
20241121,103100,3149122000,22550,22500,22550,22500,595
|
|
20241121,103000,3135733650,22500,22500,22500,22450,193
|
|
20241121,102900,3131397400,22500,22450,22500,22450,1127
|
|
20241121,102800,3106039950,22500,22400,22500,22400,700
|
|
20241121,102700,3090332200,22400,22350,22400,22300,66
|
|
20241121,102600,3088857400,22400,22300,22450,22300,16
|
|
20241121,102500,3088500050,22300,22300,22400,22300,456
|
|
20241121,102400,3078312450,22350,22300,22450,22300,219
|
|
20241121,102300,3073424300,22300,22500,22500,22300,292
|
|
20241121,102200,3066898350,22500,22400,22500,22300,885
|
|
20241121,102100,3047064850,22400,22400,22500,22400,98
|
|
20241121,102000,3044862700,22500,22300,22500,22300,1312
|
|
20241121,101900,3015436950,22300,22350,22350,22300,88
|
|
20241121,101800,3013470900,22350,22200,22350,22200,2213
|
|
20241121,101700,2964229600,22250,22350,22350,22250,4632
|
|
20241121,101600,2861023250,22350,22350,22450,22350,804
|
|
20241121,101500,2843052850,22400,22350,22400,22300,1797
|
|
20241121,101400,2802913200,22350,22400,22450,22350,1982
|
|
20241121,101300,2758593200,22450,22500,22500,22450,491
|
|
20241121,101200,2747566750,22500,22500,22500,22500,538
|
|
20241121,101100,2735461750,22550,22500,22550,22500,130
|
|
20241121,101000,2732532800,22550,22500,22550,22500,271
|
|
20241121,100900,2726430200,22550,22550,22600,22550,791
|
|
20241121,100800,2708587100,22550,22500,22550,22450,323
|
|
20241121,100700,2701319500,22500,22450,22500,22450,374
|
|
20241121,100600,2692906400,22400,22400,22400,22350,1633
|
|
20241121,100500,2656365750,22350,22350,22400,22300,1313
|
|
20241121,100400,2627028600,22350,22450,22500,22300,5142
|
|
20241121,100300,2511917600,22450,22550,22550,22450,1350
|
|
20241121,100200,2481522750,22550,22550,22600,22550,1158
|
|
20241121,100100,2455409700,22550,22700,22700,22550,1863
|
|
20241121,100000,2413301350,22700,22800,22800,22700,945
|
|
20241121,095900,2391831750,22800,22800,22850,22750,372
|
|
20241121,095800,2383350500,22800,22800,22800,22750,570
|
|
20241121,095700,2370361200,22800,22800,22800,22800,103
|
|
20241121,095600,2368012800,22800,22700,22800,22700,355
|
|
20241121,095500,2359934800,22700,22750,22800,22700,408
|
|
20241121,095400,2350652750,22700,22750,22750,22700,274
|
|
20241121,095300,2344432400,22750,22650,22800,22650,315
|
|
20241121,095200,2337281900,22650,22750,22800,22650,1361
|
|
20241121,095100,2306370750,22750,22800,22850,22750,1917
|
|
20241121,095000,2262719850,22850,22900,22900,22800,1078
|
|
20241121,094900,2238068450,22900,22850,22950,22800,957
|
|
20241121,094800,2216162600,22800,22850,22850,22750,295
|
|
20241121,094700,2209431500,22850,22750,22900,22700,4100
|
|
20241121,094600,2115812250,22750,22600,22750,22550,1157
|
|
20241121,094500,2089608700,22650,22650,22700,22600,1380
|
|
20241121,094400,2058385200,22700,22750,22850,22650,1421
|
|
20241121,094300,2026143550,22800,22900,22950,22800,1970
|
|
20241121,094200,1981075350,22950,22800,22950,22800,3513
|
|
20241121,094100,1900714600,22800,22750,22800,22750,919
|
|
20241121,094000,1879770750,22750,22650,22750,22650,776
|
|
20241121,093900,1862140350,22700,22700,22700,22550,1647
|
|
20241121,093800,1824829950,22700,22700,22700,22700,127
|
|
20241121,093700,1821947050,22700,22650,22750,22600,789
|
|
20241121,093600,1804064050,22700,22550,22850,22450,1694
|
|
20241121,093500,1765616500,22400,22450,22550,22350,2330
|
|
20241121,093400,1713289600,22450,22450,22450,22350,1292
|
|
20241121,093300,1684370400,22400,22400,22400,22350,701
|
|
20241121,093200,1668674100,22400,22400,22400,22400,787
|
|
20241121,093100,1651045300,22400,22400,22450,22350,585
|
|
20241121,093000,1637944900,22350,22500,22500,22350,2087
|
|
20241121,092900,1591102800,22500,22550,22550,22500,1332
|
|
20241121,092800,1561088450,22550,22700,22700,22550,1904
|
|
20241121,092700,1517948750,22700,22750,22750,22700,1231
|
|
20241121,092600,1489960050,22750,22750,22850,22700,4011
|
|
20241121,092500,1398541500,22750,22850,22900,22750,3581
|
|
20241121,092400,1316875450,22800,22750,22850,22700,3058
|
|
20241121,092300,1247141900,22700,22650,22800,22600,3124
|
|
20241121,092200,1176171350,22650,22400,22900,22350,3850
|
|
20241121,092100,1088914300,22350,22300,22400,22250,789
|
|
20241121,092000,1071293000,22300,22250,22300,22200,2115
|
|
20241121,091900,1024237100,22300,22250,22350,22250,405
|
|
20241121,091800,1015205800,22400,22250,22400,22250,1225
|
|
20241121,091700,987885200,22250,22250,22250,22200,1532
|
|
20241121,091600,953820100,22200,22250,22250,22200,2351
|
|
20241121,091500,901550700,22250,22250,22300,22250,1817
|
|
20241121,091400,861121850,22250,22250,22350,22250,1101
|
|
20241121,091300,836580800,22300,22300,22300,22250,851
|
|
20241121,091200,817625200,22300,22350,22350,22300,1406
|
|
20241121,091100,786260700,22350,22250,22400,22250,1848
|
|
20241121,091000,745077600,22250,22250,22300,22200,2193
|
|
20241121,090900,696301250,22300,22400,22450,22300,1631
|
|
20241121,090800,659873900,22450,22450,22500,22450,1380
|
|
20241121,090700,628884300,22450,22550,22650,22450,2397
|
|
20241121,090600,574940450,22600,22500,22600,22450,674
|
|
20241121,090500,559736300,22450,22400,22450,22400,1460
|
|
20241121,090400,527023450,22450,22350,22600,22250,2169
|
|
20241121,090300,478433650,22350,22500,22500,22250,8588
|
|
20241121,090200,286513550,22500,22750,22750,22500,4823
|
|
20241121,090100,177877350,22700,22550,22750,22500,2072
|
|
20241121,090000,131061600,22550,22650,22750,22550,4470
|