760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,213700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,213600,8884305450,21200,21200,21200,21200,0
|
|
20241122,213500,8884305450,21200,21200,21200,21200,0
|
|
20241122,213400,8884305450,21200,21200,21200,21200,0
|
|
20241122,213300,8884305450,21200,21200,21200,21200,0
|
|
20241122,213200,8884305450,21200,21200,21200,21200,0
|
|
20241122,213100,8884305450,21200,21200,21200,21200,0
|
|
20241122,213000,8884305450,21200,21200,21200,21200,0
|
|
20241122,212900,8884305450,21200,21200,21200,21200,0
|
|
20241122,212800,8884305450,21200,21200,21200,21200,0
|
|
20241122,212700,8884305450,21200,21200,21200,21200,0
|
|
20241122,212600,8884305450,21200,21200,21200,21200,0
|
|
20241122,212500,8884305450,21200,21200,21200,21200,0
|
|
20241122,212400,8884305450,21200,21200,21200,21200,0
|
|
20241122,212300,8884305450,21200,21200,21200,21200,0
|
|
20241122,212200,8884305450,21200,21200,21200,21200,0
|
|
20241122,212100,8884305450,21200,21200,21200,21200,0
|
|
20241122,212000,8884305450,21200,21200,21200,21200,0
|
|
20241122,211900,8884305450,21200,21200,21200,21200,0
|
|
20241122,211800,8884305450,21200,21200,21200,21200,0
|
|
20241122,211700,8884305450,21200,21200,21200,21200,0
|
|
20241122,211600,8884305450,21200,21200,21200,21200,0
|
|
20241122,211500,8884305450,21200,21200,21200,21200,0
|
|
20241122,211400,8884305450,21200,21200,21200,21200,0
|
|
20241122,211300,8884305450,21200,21200,21200,21200,0
|
|
20241122,211200,8884305450,21200,21200,21200,21200,0
|
|
20241122,211100,8884305450,21200,21200,21200,21200,0
|
|
20241122,211000,8884305450,21200,21200,21200,21200,0
|
|
20241122,210900,8884305450,21200,21200,21200,21200,0
|
|
20241122,210800,8884305450,21200,21200,21200,21200,0
|
|
20241122,210700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,210600,8884305450,21200,21200,21200,21200,0
|
|
20241122,210500,8884305450,21200,21200,21200,21200,0
|
|
20241122,210400,8884305450,21200,21200,21200,21200,0
|
|
20241122,210300,8884305450,21200,21200,21200,21200,0
|
|
20241122,210200,8884305450,21200,21200,21200,21200,0
|
|
20241122,210100,8884305450,21200,21200,21200,21200,0
|
|
20241122,210000,8884305450,21200,21200,21200,21200,0
|
|
20241122,205900,8884305450,21200,21200,21200,21200,0
|
|
20241122,205800,8884305450,21200,21200,21200,21200,0
|
|
20241122,205700,8884305450,21200,21200,21200,21200,0
|
|
20241122,205600,8884305450,21200,21200,21200,21200,0
|
|
20241122,205500,8884305450,21200,21200,21200,21200,0
|
|
20241122,205400,8884305450,21200,21200,21200,21200,0
|
|
20241122,205300,8884305450,21200,21200,21200,21200,0
|
|
20241122,205200,8884305450,21200,21200,21200,21200,0
|
|
20241122,205100,8884305450,21200,21200,21200,21200,0
|
|
20241122,205000,8884305450,21200,21200,21200,21200,0
|
|
20241122,204900,8884305450,21200,21200,21200,21200,0
|
|
20241122,204800,8884305450,21200,21200,21200,21200,0
|
|
20241122,204700,8884305450,21200,21200,21200,21200,0
|
|
20241122,204600,8884305450,21200,21200,21200,21200,0
|
|
20241122,204500,8884305450,21200,21200,21200,21200,0
|
|
20241122,204400,8884305450,21200,21200,21200,21200,0
|
|
20241122,204300,8884305450,21200,21200,21200,21200,0
|
|
20241122,204200,8884305450,21200,21200,21200,21200,0
|
|
20241122,204100,8884305450,21200,21200,21200,21200,0
|
|
20241122,204000,8884305450,21200,21200,21200,21200,0
|
|
20241122,203900,8884305450,21200,21200,21200,21200,0
|
|
20241122,203800,8884305450,21200,21200,21200,21200,0
|
|
20241122,203700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,203600,8884305450,21200,21200,21200,21200,0
|
|
20241122,203500,8884305450,21200,21200,21200,21200,0
|
|
20241122,203400,8884305450,21200,21200,21200,21200,0
|
|
20241122,203300,8884305450,21200,21200,21200,21200,0
|
|
20241122,203200,8884305450,21200,21200,21200,21200,0
|
|
20241122,203100,8884305450,21200,21200,21200,21200,0
|
|
20241122,203000,8884305450,21200,21200,21200,21200,0
|
|
20241122,202900,8884305450,21200,21200,21200,21200,0
|
|
20241122,202800,8884305450,21200,21200,21200,21200,0
|
|
20241122,202700,8884305450,21200,21200,21200,21200,0
|
|
20241122,202600,8884305450,21200,21200,21200,21200,0
|
|
20241122,202500,8884305450,21200,21200,21200,21200,0
|
|
20241122,202400,8884305450,21200,21200,21200,21200,0
|
|
20241122,202300,8884305450,21200,21200,21200,21200,0
|
|
20241122,202200,8884305450,21200,21200,21200,21200,0
|
|
20241122,202100,8884305450,21200,21200,21200,21200,0
|
|
20241122,202000,8884305450,21200,21200,21200,21200,0
|
|
20241122,201900,8884305450,21200,21200,21200,21200,0
|
|
20241122,201800,8884305450,21200,21200,21200,21200,0
|
|
20241122,201700,8884305450,21200,21200,21200,21200,0
|
|
20241122,201600,8884305450,21200,21200,21200,21200,0
|
|
20241122,201500,8884305450,21200,21200,21200,21200,0
|
|
20241122,201400,8884305450,21200,21200,21200,21200,0
|
|
20241122,201300,8884305450,21200,21200,21200,21200,0
|
|
20241122,201200,8884305450,21200,21200,21200,21200,0
|
|
20241122,201100,8884305450,21200,21200,21200,21200,0
|
|
20241122,201000,8884305450,21200,21200,21200,21200,0
|
|
20241122,200900,8884305450,21200,21200,21200,21200,0
|
|
20241122,200800,8884305450,21200,21200,21200,21200,0
|
|
20241122,200700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,200600,8884305450,21200,21200,21200,21200,0
|
|
20241122,200500,8884305450,21200,21200,21200,21200,0
|
|
20241122,200400,8884305450,21200,21200,21200,21200,0
|
|
20241122,200300,8884305450,21200,21200,21200,21200,0
|
|
20241122,200200,8884305450,21200,21200,21200,21200,0
|
|
20241122,200100,8884305450,21200,21200,21200,21200,0
|
|
20241122,200000,8884305450,21200,21200,21200,21200,0
|
|
20241122,195900,8884305450,21200,21200,21200,21200,0
|
|
20241122,195800,8884305450,21200,21200,21200,21200,0
|
|
20241122,195700,8884305450,21200,21200,21200,21200,0
|
|
20241122,195600,8884305450,21200,21200,21200,21200,0
|
|
20241122,195500,8884305450,21200,21200,21200,21200,0
|
|
20241122,195400,8884305450,21200,21200,21200,21200,0
|
|
20241122,195300,8884305450,21200,21200,21200,21200,0
|
|
20241122,195200,8884305450,21200,21200,21200,21200,0
|
|
20241122,195100,8884305450,21200,21200,21200,21200,0
|
|
20241122,195000,8884305450,21200,21200,21200,21200,0
|
|
20241122,194900,8884305450,21200,21200,21200,21200,0
|
|
20241122,194800,8884305450,21200,21200,21200,21200,0
|
|
20241122,194700,8884305450,21200,21200,21200,21200,0
|
|
20241122,194600,8884305450,21200,21200,21200,21200,0
|
|
20241122,194500,8884305450,21200,21200,21200,21200,0
|
|
20241122,194400,8884305450,21200,21200,21200,21200,0
|
|
20241122,194300,8884305450,21200,21200,21200,21200,0
|
|
20241122,194200,8884305450,21200,21200,21200,21200,0
|
|
20241122,194100,8884305450,21200,21200,21200,21200,0
|
|
20241122,194000,8884305450,21200,21200,21200,21200,0
|
|
20241122,193900,8884305450,21200,21200,21200,21200,0
|
|
20241122,193800,8884305450,21200,21200,21200,21200,0
|
|
20241122,193700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,193600,8884305450,21200,21200,21200,21200,0
|
|
20241122,193500,8884305450,21200,21200,21200,21200,0
|
|
20241122,193400,8884305450,21200,21200,21200,21200,0
|
|
20241122,193300,8884305450,21200,21200,21200,21200,0
|
|
20241122,193200,8884305450,21200,21200,21200,21200,0
|
|
20241122,193100,8884305450,21200,21200,21200,21200,0
|
|
20241122,193000,8884305450,21200,21200,21200,21200,0
|
|
20241122,192900,8884305450,21200,21200,21200,21200,0
|
|
20241122,192800,8884305450,21200,21200,21200,21200,0
|
|
20241122,192700,8884305450,21200,21200,21200,21200,0
|
|
20241122,192600,8884305450,21200,21200,21200,21200,0
|
|
20241122,192500,8884305450,21200,21200,21200,21200,0
|
|
20241122,192400,8884305450,21200,21200,21200,21200,0
|
|
20241122,192300,8884305450,21200,21200,21200,21200,0
|
|
20241122,192200,8884305450,21200,21200,21200,21200,0
|
|
20241122,192100,8884305450,21200,21200,21200,21200,0
|
|
20241122,192000,8884305450,21200,21200,21200,21200,0
|
|
20241122,191900,8884305450,21200,21200,21200,21200,0
|
|
20241122,191800,8884305450,21200,21200,21200,21200,0
|
|
20241122,191700,8884305450,21200,21200,21200,21200,0
|
|
20241122,191600,8884305450,21200,21200,21200,21200,0
|
|
20241122,191500,8884305450,21200,21200,21200,21200,0
|
|
20241122,191400,8884305450,21200,21200,21200,21200,0
|
|
20241122,191300,8884305450,21200,21200,21200,21200,0
|
|
20241122,191200,8884305450,21200,21200,21200,21200,0
|
|
20241122,191100,8884305450,21200,21200,21200,21200,0
|
|
20241122,191000,8884305450,21200,21200,21200,21200,0
|
|
20241122,190900,8884305450,21200,21200,21200,21200,0
|
|
20241122,190800,8884305450,21200,21200,21200,21200,0
|
|
20241122,190700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,190600,8884305450,21200,21200,21200,21200,0
|
|
20241122,190500,8884305450,21200,21200,21200,21200,0
|
|
20241122,190400,8884305450,21200,21200,21200,21200,0
|
|
20241122,190300,8884305450,21200,21200,21200,21200,0
|
|
20241122,190200,8884305450,21200,21200,21200,21200,0
|
|
20241122,190100,8884305450,21200,21200,21200,21200,0
|
|
20241122,190000,8884305450,21200,21200,21200,21200,0
|
|
20241122,185900,8884305450,21200,21200,21200,21200,0
|
|
20241122,185800,8884305450,21200,21200,21200,21200,0
|
|
20241122,185700,8884305450,21200,21200,21200,21200,0
|
|
20241122,185600,8884305450,21200,21200,21200,21200,0
|
|
20241122,185500,8884305450,21200,21200,21200,21200,0
|
|
20241122,185400,8884305450,21200,21200,21200,21200,0
|
|
20241122,185300,8884305450,21200,21200,21200,21200,0
|
|
20241122,185200,8884305450,21200,21200,21200,21200,0
|
|
20241122,185100,8884305450,21200,21200,21200,21200,0
|
|
20241122,185000,8884305450,21200,21200,21200,21200,0
|
|
20241122,184900,8884305450,21200,21200,21200,21200,0
|
|
20241122,184800,8884305450,21200,21200,21200,21200,0
|
|
20241122,184700,8884305450,21200,21200,21200,21200,0
|
|
20241122,184600,8884305450,21200,21200,21200,21200,0
|
|
20241122,184500,8884305450,21200,21200,21200,21200,0
|
|
20241122,184400,8884305450,21200,21200,21200,21200,0
|
|
20241122,184300,8884305450,21200,21200,21200,21200,0
|
|
20241122,184200,8884305450,21200,21200,21200,21200,0
|
|
20241122,184100,8884305450,21200,21200,21200,21200,0
|
|
20241122,184000,8884305450,21200,21200,21200,21200,0
|
|
20241122,183900,8884305450,21200,21200,21200,21200,0
|
|
20241122,183800,8884305450,21200,21200,21200,21200,0
|
|
20241122,183700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,183600,8884305450,21200,21200,21200,21200,0
|
|
20241122,183500,8884305450,21200,21200,21200,21200,0
|
|
20241122,183400,8884305450,21200,21200,21200,21200,0
|
|
20241122,183300,8884305450,21200,21200,21200,21200,0
|
|
20241122,183200,8884305450,21200,21200,21200,21200,0
|
|
20241122,183100,8884305450,21200,21200,21200,21200,0
|
|
20241122,183000,8884305450,21200,21200,21200,21200,0
|
|
20241122,182900,8884305450,21200,21200,21200,21200,0
|
|
20241122,182800,8884305450,21200,21200,21200,21200,0
|
|
20241122,182700,8884305450,21200,21200,21200,21200,0
|
|
20241122,182600,8884305450,21200,21200,21200,21200,0
|
|
20241122,182500,8884305450,21200,21200,21200,21200,0
|
|
20241122,182400,8884305450,21200,21200,21200,21200,0
|
|
20241122,182300,8884305450,21200,21200,21200,21200,0
|
|
20241122,182200,8884305450,21200,21200,21200,21200,0
|
|
20241122,182100,8884305450,21200,21200,21200,21200,0
|
|
20241122,182000,8884305450,21200,21200,21200,21200,0
|
|
20241122,181900,8884305450,21200,21200,21200,21200,0
|
|
20241122,181800,8884305450,21200,21200,21200,21200,0
|
|
20241122,181700,8884305450,21200,21200,21200,21200,0
|
|
20241122,181600,8884305450,21200,21200,21200,21200,0
|
|
20241122,181500,8884305450,21200,21200,21200,21200,0
|
|
20241122,181400,8884305450,21200,21200,21200,21200,0
|
|
20241122,181300,8884305450,21200,21200,21200,21200,0
|
|
20241122,181200,8884305450,21200,21200,21200,21200,0
|
|
20241122,181100,8884305450,21200,21200,21200,21200,0
|
|
20241122,181000,8884305450,21200,21200,21200,21200,0
|
|
20241122,180900,8884305450,21200,21200,21200,21200,0
|
|
20241122,180800,8884305450,21200,21200,21200,21200,0
|
|
20241122,180700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,180600,8884305450,21200,21200,21200,21200,0
|
|
20241122,180500,8884305450,21200,21200,21200,21200,0
|
|
20241122,180400,8884305450,21200,21200,21200,21200,0
|
|
20241122,180300,8884305450,21200,21200,21200,21200,0
|
|
20241122,180200,8884305450,21200,21200,21200,21200,0
|
|
20241122,180100,8884305450,21200,21200,21200,21200,0
|
|
20241122,180000,8884305450,21200,21200,21200,21200,0
|
|
20241122,175900,8884305450,21200,21200,21200,21200,0
|
|
20241122,175800,8884305450,21200,21200,21200,21200,0
|
|
20241122,175700,8884305450,21200,21200,21200,21200,0
|
|
20241122,175600,8884305450,21200,21200,21200,21200,0
|
|
20241122,175500,8884305450,21200,21200,21200,21200,0
|
|
20241122,175400,8884305450,21200,21200,21200,21200,0
|
|
20241122,175300,8884305450,21200,21200,21200,21200,0
|
|
20241122,175200,8884305450,21200,21200,21200,21200,0
|
|
20241122,175100,8884305450,21200,21200,21200,21200,0
|
|
20241122,175000,8884305450,21200,21200,21200,21200,0
|
|
20241122,174900,8884305450,21200,21200,21200,21200,0
|
|
20241122,174800,8884305450,21200,21200,21200,21200,0
|
|
20241122,174700,8884305450,21200,21200,21200,21200,0
|
|
20241122,174600,8884305450,21200,21200,21200,21200,0
|
|
20241122,174500,8884305450,21200,21200,21200,21200,0
|
|
20241122,174400,8884305450,21200,21200,21200,21200,0
|
|
20241122,174300,8884305450,21200,21200,21200,21200,0
|
|
20241122,174200,8884305450,21200,21200,21200,21200,0
|
|
20241122,174100,8884305450,21200,21200,21200,21200,0
|
|
20241122,174000,8884305450,21200,21200,21200,21200,0
|
|
20241122,173900,8884305450,21200,21200,21200,21200,0
|
|
20241122,173800,8884305450,21200,21200,21200,21200,0
|
|
20241122,173700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,173600,8884305450,21200,21200,21200,21200,0
|
|
20241122,173500,8884305450,21200,21200,21200,21200,0
|
|
20241122,173400,8884305450,21200,21200,21200,21200,0
|
|
20241122,173300,8884305450,21200,21200,21200,21200,0
|
|
20241122,173200,8884305450,21200,21200,21200,21200,0
|
|
20241122,173100,8884305450,21200,21200,21200,21200,0
|
|
20241122,173000,8884305450,21200,21200,21200,21200,0
|
|
20241122,172900,8884305450,21200,21200,21200,21200,0
|
|
20241122,172800,8884305450,21200,21200,21200,21200,0
|
|
20241122,172700,8884305450,21200,21200,21200,21200,0
|
|
20241122,172600,8884305450,21200,21200,21200,21200,0
|
|
20241122,172500,8884305450,21200,21200,21200,21200,0
|
|
20241122,172400,8884305450,21200,21200,21200,21200,0
|
|
20241122,172300,8884305450,21200,21200,21200,21200,0
|
|
20241122,172200,8884305450,21200,21200,21200,21200,0
|
|
20241122,172100,8884305450,21200,21200,21200,21200,0
|
|
20241122,172000,8884305450,21200,21200,21200,21200,0
|
|
20241122,171900,8884305450,21200,21200,21200,21200,0
|
|
20241122,171800,8884305450,21200,21200,21200,21200,0
|
|
20241122,171700,8884305450,21200,21200,21200,21200,0
|
|
20241122,171600,8884305450,21200,21200,21200,21200,0
|
|
20241122,171500,8884305450,21200,21200,21200,21200,0
|
|
20241122,171400,8884305450,21200,21200,21200,21200,0
|
|
20241122,171300,8884305450,21200,21200,21200,21200,0
|
|
20241122,171200,8884305450,21200,21200,21200,21200,0
|
|
20241122,171100,8884305450,21200,21200,21200,21200,0
|
|
20241122,171000,8884305450,21200,21200,21200,21200,0
|
|
20241122,170900,8884305450,21200,21200,21200,21200,0
|
|
20241122,170800,8884305450,21200,21200,21200,21200,0
|
|
20241122,170700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,170600,8884305450,21200,21200,21200,21200,0
|
|
20241122,170500,8884305450,21200,21200,21200,21200,0
|
|
20241122,170400,8884305450,21200,21200,21200,21200,0
|
|
20241122,170300,8884305450,21200,21200,21200,21200,0
|
|
20241122,170200,8884305450,21200,21200,21200,21200,0
|
|
20241122,170100,8884305450,21200,21200,21200,21200,0
|
|
20241122,170000,8884305450,21200,21200,21200,21200,0
|
|
20241122,165900,8884305450,21200,21200,21200,21200,0
|
|
20241122,165800,8884305450,21200,21200,21200,21200,0
|
|
20241122,165700,8884305450,21200,21200,21200,21200,0
|
|
20241122,165600,8884305450,21200,21200,21200,21200,0
|
|
20241122,165500,8884305450,21200,21200,21200,21200,0
|
|
20241122,165400,8884305450,21200,21200,21200,21200,0
|
|
20241122,165300,8884305450,21200,21200,21200,21200,0
|
|
20241122,165200,8884305450,21200,21200,21200,21200,0
|
|
20241122,165100,8884305450,21200,21200,21200,21200,0
|
|
20241122,165000,8884305450,21200,21200,21200,21200,0
|
|
20241122,164900,8884305450,21200,21200,21200,21200,0
|
|
20241122,164800,8884305450,21200,21200,21200,21200,0
|
|
20241122,164700,8884305450,21200,21200,21200,21200,0
|
|
20241122,164600,8884305450,21200,21200,21200,21200,0
|
|
20241122,164500,8884305450,21200,21200,21200,21200,0
|
|
20241122,164400,8884305450,21200,21200,21200,21200,0
|
|
20241122,164300,8884305450,21200,21200,21200,21200,0
|
|
20241122,164200,8884305450,21200,21200,21200,21200,0
|
|
20241122,164100,8884305450,21200,21200,21200,21200,0
|
|
20241122,164000,8884305450,21200,21200,21200,21200,0
|
|
20241122,163900,8884305450,21200,21200,21200,21200,0
|
|
20241122,163800,8884305450,21200,21200,21200,21200,0
|
|
20241122,163700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,163600,8884305450,21200,21200,21200,21200,0
|
|
20241122,163500,8884305450,21200,21200,21200,21200,0
|
|
20241122,163400,8884305450,21200,21200,21200,21200,0
|
|
20241122,163300,8884305450,21200,21200,21200,21200,0
|
|
20241122,163200,8884305450,21200,21200,21200,21200,0
|
|
20241122,163100,8884305450,21200,21200,21200,21200,0
|
|
20241122,163000,8884305450,21200,21200,21200,21200,0
|
|
20241122,162900,8884305450,21200,21200,21200,21200,0
|
|
20241122,162800,8884305450,21200,21200,21200,21200,0
|
|
20241122,162700,8884305450,21200,21200,21200,21200,0
|
|
20241122,162600,8884305450,21200,21200,21200,21200,0
|
|
20241122,162500,8884305450,21200,21200,21200,21200,0
|
|
20241122,162400,8884305450,21200,21200,21200,21200,0
|
|
20241122,162300,8884305450,21200,21200,21200,21200,0
|
|
20241122,162200,8884305450,21200,21200,21200,21200,0
|
|
20241122,162100,8884305450,21200,21200,21200,21200,0
|
|
20241122,162000,8884305450,21200,21200,21200,21200,0
|
|
20241122,161900,8884305450,21200,21200,21200,21200,0
|
|
20241122,161800,8884305450,21200,21200,21200,21200,0
|
|
20241122,161700,8884305450,21200,21200,21200,21200,0
|
|
20241122,161600,8884305450,21200,21200,21200,21200,0
|
|
20241122,161500,8884305450,21200,21200,21200,21200,0
|
|
20241122,161400,8884305450,21200,21200,21200,21200,0
|
|
20241122,161300,8884305450,21200,21200,21200,21200,0
|
|
20241122,161200,8884305450,21200,21200,21200,21200,0
|
|
20241122,161100,8884305450,21200,21200,21200,21200,0
|
|
20241122,161000,8884305450,21200,21200,21200,21200,0
|
|
20241122,160900,8884305450,21200,21200,21200,21200,0
|
|
20241122,160800,8884305450,21200,21200,21200,21200,0
|
|
20241122,160700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,160600,8884305450,21200,21200,21200,21200,0
|
|
20241122,160500,8884305450,21200,21200,21200,21200,0
|
|
20241122,160400,8884305450,21200,21200,21200,21200,0
|
|
20241122,160300,8884305450,21200,21200,21200,21200,0
|
|
20241122,160200,8884305450,21200,21200,21200,21200,0
|
|
20241122,160100,8884305450,21200,21200,21200,21200,0
|
|
20241122,160000,8884305450,21200,21200,21200,21200,0
|
|
20241122,155900,8884305450,21200,21200,21200,21200,0
|
|
20241122,155800,8884305450,21200,21200,21200,21200,0
|
|
20241122,155700,8884305450,21200,21200,21200,21200,0
|
|
20241122,155600,8884305450,21200,21200,21200,21200,0
|
|
20241122,155500,8884305450,21200,21200,21200,21200,0
|
|
20241122,155400,8884305450,21200,21200,21200,21200,0
|
|
20241122,155300,8884305450,21200,21200,21200,21200,0
|
|
20241122,155200,8884305450,21200,21200,21200,21200,0
|
|
20241122,155100,8884305450,21200,21200,21200,21200,0
|
|
20241122,155000,8884305450,21200,21200,21200,21200,0
|
|
20241122,154900,8884305450,21200,21200,21200,21200,0
|
|
20241122,154800,8884305450,21200,21200,21200,21200,0
|
|
20241122,154700,8884305450,21200,21200,21200,21200,0
|
|
20241122,154600,8884305450,21200,21200,21200,21200,0
|
|
20241122,154500,8884305450,21200,21200,21200,21200,0
|
|
20241122,154400,8884305450,21200,21200,21200,21200,0
|
|
20241122,154300,8884305450,21200,21200,21200,21200,0
|
|
20241122,154200,8884305450,21200,21200,21200,21200,0
|
|
20241122,154100,8884305450,21200,21200,21200,21200,0
|
|
20241122,154000,8884305450,21200,21200,21200,21200,0
|
|
20241122,153900,8884305450,21200,21200,21200,21200,0
|
|
20241122,153800,8884305450,21200,21200,21200,21200,0
|
|
20241122,153700,8884305450,21200,21200,21200,21200,8549
|
|
20241122,153600,8884305450,21200,21200,21200,21200,0
|
|
20241122,153500,8884305450,21200,21200,21200,21200,0
|
|
20241122,153400,8884305450,21200,21200,21200,21200,0
|
|
20241122,153300,8884305450,21200,21200,21200,21200,0
|
|
20241122,153200,8884305450,21200,21200,21200,21200,0
|
|
20241122,153100,8884305450,21200,21200,21200,21200,0
|
|
20241122,153000,8884305450,21200,21200,21200,21200,8549
|
|
20241122,152900,8703066650,21300,21300,21300,21300,0
|
|
20241122,152800,8703066650,21300,21300,21300,21300,0
|
|
20241122,152700,8703066650,21300,21300,21300,21300,0
|
|
20241122,152600,8703066650,21300,21300,21300,21300,0
|
|
20241122,152500,8703066650,21300,21300,21300,21300,0
|
|
20241122,152400,8703066650,21300,21300,21300,21300,0
|
|
20241122,152300,8703066650,21300,21300,21300,21300,0
|
|
20241122,152200,8703066650,21300,21300,21300,21300,0
|
|
20241122,152100,8703066650,21300,21300,21300,21300,0
|
|
20241122,152000,8703066650,21300,21300,21300,21300,0
|
|
20241122,151900,8703066650,21300,21250,21350,21250,1493
|
|
20241122,151800,8671246850,21300,21200,21300,21200,1206
|
|
20241122,151700,8645619000,21250,21200,21300,21150,1400
|
|
20241122,151600,8615896950,21250,21150,21300,21100,3605
|
|
20241122,151500,8539518550,21150,21150,21200,21100,2950
|
|
20241122,151400,8477185100,21150,21150,21200,21100,2393
|
|
20241122,151300,8426644300,21150,21150,21200,21150,5196
|
|
20241122,151200,8316743100,21150,21200,21250,21150,1795
|
|
20241122,151100,8278718800,21200,21250,21250,21150,3149
|
|
20241122,151000,8211995800,21250,21250,21300,21200,2262
|
|
20241122,150900,8163973000,21200,21300,21300,21200,2675
|
|
20241122,150800,8107185950,21250,21250,21350,21250,2255
|
|
20241122,150700,8059201000,21250,21150,21350,21100,4885
|
|
20241122,150600,7955669850,21150,21350,21350,21150,6423
|
|
20241122,150500,7819311850,21350,21300,21400,21300,2108
|
|
20241122,150400,7774335200,21350,21400,21450,21350,2131
|
|
20241122,150300,7728765550,21400,21250,21400,21250,1829
|
|
20241122,150200,7689767200,21300,21250,21350,21250,1349
|
|
20241122,150100,7661046450,21300,21300,21350,21250,1434
|
|
20241122,150000,7630520600,21350,21300,21350,21250,2157
|
|
20241122,145900,7584623300,21250,21350,21350,21250,1940
|
|
20241122,145800,7543329850,21300,21350,21400,21300,2580
|
|
20241122,145700,7488308150,21400,21300,21400,21300,3159
|
|
20241122,145600,7420875450,21350,21500,21500,21300,4085
|
|
20241122,145500,7333572500,21450,21450,21500,21400,3654
|
|
20241122,145400,7255273800,21450,21500,21550,21450,4575
|
|
20241122,145300,7156965450,21500,21600,21600,21500,2915
|
|
20241122,145200,7094201200,21600,21650,21650,21550,3199
|
|
20241122,145100,7025096300,21650,21650,21700,21600,1605
|
|
20241122,145000,6990359850,21650,21700,21700,21600,1612
|
|
20241122,144900,6955470650,21600,21600,21700,21550,2695
|
|
20241122,144800,6897241350,21600,21600,21650,21550,2840
|
|
20241122,144700,6835932100,21600,21600,21650,21600,2339
|
|
20241122,144600,6785364700,21600,21500,21650,21450,2406
|
|
20241122,144500,6733513650,21450,21550,21550,21450,3289
|
|
20241122,144400,6662830450,21600,21550,21600,21500,2784
|
|
20241122,144300,6602920600,21550,21750,21750,21550,6445
|
|
20241122,144200,6463609700,21750,21750,21750,21700,1913
|
|
20241122,144100,6422078250,21700,21750,21750,21650,2952
|
|
20241122,144000,6358075000,21700,21700,21750,21650,2869
|
|
20241122,143900,6295884650,21700,21700,21800,21700,2850
|
|
20241122,143800,6233985600,21750,21850,21900,21650,6934
|
|
20241122,143700,6083003200,21900,21900,21950,21850,2089
|
|
20241122,143600,6037238500,21900,22000,22000,21850,9525
|
|
20241122,143500,5827967000,22000,22050,22050,22000,1755
|
|
20241122,143400,5789309600,22050,22050,22050,22000,1194
|
|
20241122,143300,5763018700,22050,22050,22100,22000,2103
|
|
20241122,143200,5716645100,22050,22000,22050,22000,2035
|
|
20241122,143100,5671804200,22000,22000,22050,22000,1936
|
|
20241122,143000,5629208350,22000,22050,22050,22000,1703
|
|
20241122,142900,5591724500,22050,22050,22100,22000,3624
|
|
20241122,142800,5511816800,22050,22100,22150,22050,1679
|
|
20241122,142700,5474735350,22100,22150,22150,22100,68
|
|
20241122,142600,5473231000,22100,22150,22150,22100,1224
|
|
20241122,142500,5446180550,22100,22100,22150,22100,1096
|
|
20241122,142400,5421957900,22100,22150,22150,22100,979
|
|
20241122,142300,5400303200,22150,22150,22150,22150,1088
|
|
20241122,142200,5376204000,22150,22150,22200,22100,1154
|
|
20241122,142100,5350642700,22200,22150,22200,22150,312
|
|
20241122,142000,5343731800,22150,22150,22150,22100,467
|
|
20241122,141900,5333387800,22150,22150,22150,22150,355
|
|
20241122,141800,5325524550,22150,22150,22200,22150,792
|
|
20241122,141700,5307958500,22150,22150,22200,22150,228
|
|
20241122,141600,5302902900,22150,22100,22150,22050,1858
|
|
20241122,141500,5261828100,22150,22150,22150,22100,2267
|
|
20241122,141400,5211698300,22150,22250,22250,22100,4333
|
|
20241122,141300,5115638750,22200,22200,22250,22200,1287
|
|
20241122,141200,5087045600,22150,22250,22300,22150,5016
|
|
20241122,141100,4975675750,22250,22250,22300,22250,144
|
|
20241122,141000,4972471650,22250,22300,22350,22250,2200
|
|
20241122,140900,4923473550,22300,22400,22400,22300,123
|
|
20241122,140800,4920725050,22350,22400,22400,22350,57
|
|
20241122,140700,4919449950,22450,22300,22450,22300,980
|
|
20241122,140600,4897534600,22300,22300,22400,22300,59
|
|
20241122,140500,4896218150,22300,22300,22300,22250,1484
|
|
20241122,140400,4863134600,22300,22350,22350,22300,390
|
|
20241122,140300,4854435250,22350,22400,22400,22350,32
|
|
20241122,140200,4853719800,22450,22350,22450,22300,703
|
|
20241122,140100,4837981700,22300,22300,22350,22300,159
|
|
20241122,140000,4834430500,22300,22450,22450,22300,4583
|
|
20241122,135900,4731969450,22450,22450,22500,22450,152
|
|
20241122,135800,4728557000,22450,22450,22450,22450,427
|
|
20241122,135700,4718970850,22450,22400,22550,22400,1783
|
|
20241122,135600,4678837200,22400,22450,22450,22400,144
|
|
20241122,135500,4675604950,22450,22450,22450,22400,209
|
|
20241122,135400,4670913050,22450,22450,22500,22450,178
|
|
20241122,135300,4666916450,22450,22400,22500,22400,33
|
|
20241122,135200,4666175150,22400,22450,22500,22400,272
|
|
20241122,135100,4660080800,22450,22400,22450,22400,603
|
|
20241122,135000,4646556950,22400,22450,22500,22400,308
|
|
20241122,134900,4639654050,22400,22350,22450,22350,245
|
|
20241122,134800,4634168200,22350,22400,22400,22350,2126
|
|
20241122,134700,4586608500,22400,22450,22450,22400,1361
|
|
20241122,134600,4556106850,22450,22400,22450,22400,165
|
|
20241122,134500,4552405950,22400,22450,22550,22400,3584
|
|
20241122,134400,4472077950,22450,22550,22550,22450,39
|
|
20241122,134300,4471201200,22550,22500,22550,22450,1038
|
|
20241122,134200,4447868600,22500,22550,22550,22500,1295
|
|
20241122,134100,4418730800,22550,22500,22550,22500,128
|
|
20241122,134000,4415850650,22500,22500,22500,22500,441
|
|
20241122,133900,4405928150,22500,22500,22500,22500,59
|
|
20241122,133800,4404600650,22500,22600,22600,22500,1473
|
|
20241122,133700,4371391300,22600,22600,22600,22550,34
|
|
20241122,133600,4370623500,22550,22600,22600,22550,2
|
|
20241122,133500,4370578350,22600,22550,22600,22550,11
|
|
20241122,133400,4370330250,22550,22600,22600,22550,100
|
|
20241122,133300,4368074550,22600,22600,22600,22550,294
|
|
20241122,133200,4361430800,22650,22700,22700,22650,87
|
|
20241122,133100,4359460200,22700,22650,22700,22600,1186
|
|
20241122,133000,4332602200,22600,22600,22600,22550,354
|
|
20241122,132900,4324602750,22550,22550,22550,22550,73
|
|
20241122,132800,4322956600,22550,22500,22600,22500,102
|
|
20241122,132700,4320656350,22550,22550,22550,22550,160
|
|
20241122,132600,4317048350,22600,22600,22600,22550,936
|
|
20241122,132500,4295922350,22600,22600,22650,22600,30
|
|
20241122,132400,4295244300,22600,22650,22650,22600,43
|
|
20241122,132300,4294272400,22650,22600,22650,22600,6
|
|
20241122,132200,4294136750,22650,22650,22650,22600,181
|
|
20241122,132100,4290044750,22700,22650,22700,22600,744
|
|
20241122,132000,4273199950,22600,22600,22600,22600,60
|
|
20241122,131900,4271843950,22600,22600,22600,22600,25
|
|
20241122,131800,4271278950,22600,22650,22650,22600,647
|
|
20241122,131700,4256624500,22650,22600,22650,22600,754
|
|
20241122,131600,4239556600,22600,22550,22600,22550,833
|
|
20241122,131500,4220741400,22550,22500,22550,22500,276
|
|
20241122,131400,4214530300,22500,22450,22500,22450,186
|
|
20241122,131300,4210345650,22450,22450,22450,22450,33
|
|
20241122,131200,4209604800,22500,22500,22500,22500,77
|
|
20241122,131100,4207872300,22500,22500,22500,22500,126
|
|
20241122,131000,4205037300,22500,22500,22500,22500,41
|
|
20241122,130900,4204114800,22500,22500,22500,22450,33
|
|
20241122,130800,4203372350,22500,22500,22500,22450,24
|
|
20241122,130700,4202832950,22500,22450,22500,22450,201
|
|
20241122,130600,4198316900,22450,22600,22600,22450,1574
|
|
20241122,130500,4162927400,22600,22600,22600,22600,1249
|
|
20241122,130400,4134700000,22600,22500,22600,22450,612
|
|
20241122,130300,4120905200,22500,22450,22500,22450,485
|
|
20241122,130200,4110016900,22500,22500,22500,22450,114
|
|
20241122,130100,4107451950,22550,22550,22550,22500,183
|
|
20241122,130000,4103333800,22550,22550,22550,22500,27
|
|
20241122,125900,4102725550,22500,22550,22550,22500,284
|
|
20241122,125800,4096332500,22500,22600,22600,22500,137
|
|
20241122,125700,4093241050,22600,22500,22600,22500,973
|
|
20241122,125600,4071310250,22500,22500,22500,22500,238
|
|
20241122,125500,4065955250,22500,22500,22500,22500,115
|
|
20241122,125400,4063367750,22550,22500,22550,22500,100
|
|
20241122,125300,4061113750,22450,22500,22500,22450,235
|
|
20241122,125200,4055832650,22500,22450,22500,22450,107
|
|
20241122,125100,4053425500,22450,22500,22500,22450,311
|
|
20241122,125000,4046432750,22450,22450,22450,22450,400
|
|
20241122,124900,4037452750,22450,22450,22450,22450,426
|
|
20241122,124800,4027889050,22450,22500,22500,22450,175
|
|
20241122,124700,4023958300,22450,22450,22450,22450,104
|
|
20241122,124600,4021623500,22500,22500,22500,22450,130
|
|
20241122,124500,4018699000,22500,22450,22500,22450,446
|
|
20241122,124400,4008683850,22450,22450,22450,22400,480
|
|
20241122,124300,3997910400,22450,22450,22450,22450,1200
|
|
20241122,124200,3970970400,22450,22450,22450,22450,103
|
|
20241122,124100,3968658050,22500,22500,22500,22450,384
|
|
20241122,124000,3960037050,22450,22500,22500,22450,141
|
|
20241122,123900,3956865250,22450,22500,22500,22450,44
|
|
20241122,123800,3955876050,22500,22500,22550,22500,173
|
|
20241122,123700,3951981050,22550,22500,22550,22450,40
|
|
20241122,123600,3951082650,22500,22500,22500,22500,95
|
|
20241122,123500,3948945150,22500,22500,22500,22500,455
|
|
20241122,123400,3938707650,22450,22450,22500,22450,389
|
|
20241122,123300,3929969600,22500,22500,22500,22500,506
|
|
20241122,123200,3918584600,22500,22500,22500,22450,686
|
|
20241122,123100,3903183650,22500,22500,22500,22450,831
|
|
20241122,123000,3884486900,22500,22450,22500,22450,593
|
|
20241122,122900,3871164000,22450,22450,22500,22450,359
|
|
20241122,122800,3863099400,22450,22500,22500,22450,38
|
|
20241122,122700,3862245150,22450,22500,22500,22450,49
|
|
20241122,122600,3861143650,22500,22500,22550,22500,220
|
|
20241122,122500,3856188650,22500,22550,22550,22450,202
|
|
20241122,122400,3851645150,22500,22500,22500,22450,322
|
|
20241122,122300,3844403250,22500,22450,22550,22450,152
|
|
20241122,122200,3840983350,22500,22500,22500,22500,186
|
|
20241122,122100,3836798350,22500,22550,22600,22500,824
|
|
20241122,122000,3818221400,22550,22500,22550,22450,331
|
|
20241122,121900,3810776450,22500,22500,22500,22500,0
|
|
20241122,121800,3810776450,22500,22550,22550,22500,237
|
|
20241122,121700,3805443850,22550,22550,22550,22500,26
|
|
20241122,121600,3804858700,22450,22550,22550,22450,25
|
|
20241122,121500,3804296400,22550,22500,22550,22500,223
|
|
20241122,121400,3799278350,22500,22550,22550,22500,568
|
|
20241122,121300,3786494200,22550,22550,22600,22450,331
|
|
20241122,121200,3779028100,22550,22450,22550,22450,446
|
|
20241122,121100,3768992850,22500,22400,22500,22400,515
|
|
20241122,121000,3757441050,22400,22400,22450,22400,354
|
|
20241122,120900,3749501450,22400,22400,22400,22400,380
|
|
20241122,120800,3740989450,22400,22400,22450,22400,495
|
|
20241122,120700,3729901400,22400,22450,22450,22400,894
|
|
20241122,120600,3709875500,22400,22450,22450,22400,1103
|
|
20241122,120500,3685165750,22450,22450,22450,22400,64
|
|
20241122,120400,3683729300,22450,22450,22450,22450,639
|
|
20241122,120300,3669383750,22450,22500,22500,22450,3535
|
|
20241122,120200,3589912450,22500,22550,22550,22500,15
|
|
20241122,120100,3589574800,22500,22500,22500,22500,277
|
|
20241122,120000,3583342300,22500,22500,22500,22500,20
|
|
20241122,115900,3582892300,22500,22500,22550,22500,231
|
|
20241122,115800,3577686050,22500,22500,22500,22500,596
|
|
20241122,115700,3564276050,22500,22550,22550,22500,349
|
|
20241122,115600,3556407300,22550,22500,22550,22500,633
|
|
20241122,115500,3542159200,22500,22500,22500,22500,200
|
|
20241122,115400,3537659200,22500,22550,22550,22500,889
|
|
20241122,115300,3517622950,22550,22550,22550,22550,45
|
|
20241122,115200,3516608200,22600,22600,22600,22550,55
|
|
20241122,115100,3515366700,22550,22550,22600,22550,98
|
|
20241122,115000,3513156700,22550,22550,22600,22500,840
|
|
20241122,114900,3494184050,22550,22550,22550,22550,1517
|
|
20241122,114800,3459975700,22550,22550,22550,22550,100
|
|
20241122,114700,3457720700,22550,22600,22600,22550,138
|
|
20241122,114600,3454605100,22550,22600,22600,22550,24
|
|
20241122,114500,3454063850,22650,22600,22650,22550,528
|
|
20241122,114400,3442154700,22600,22600,22600,22600,1
|
|
20241122,114300,3442132100,22600,22650,22650,22600,54
|
|
20241122,114200,3440909150,22650,22650,22650,22600,61
|
|
20241122,114100,3439528000,22600,22600,22600,22600,187
|
|
20241122,114000,3435301800,22550,22550,22550,22550,0
|
|
20241122,113900,3435301800,22550,22550,22550,22550,160
|
|
20241122,113800,3431693800,22550,22550,22550,22550,115
|
|
20241122,113700,3429100550,22550,22600,22600,22550,684
|
|
20241122,113600,3413642250,22550,22550,22550,22550,823
|
|
20241122,113500,3395083600,22550,22600,22600,22550,381
|
|
20241122,113400,3386487050,22600,22550,22600,22550,37
|
|
20241122,113300,3385652650,22600,22600,22600,22550,85
|
|
20241122,113200,3383732400,22550,22550,22650,22500,1092
|
|
20241122,113100,3359048700,22550,22550,22550,22500,851
|
|
20241122,113000,3339860550,22550,22550,22550,22550,1
|
|
20241122,112900,3339838000,22600,22550,22600,22550,300
|
|
20241122,112800,3333066600,22550,22600,22600,22550,456
|
|
20241122,112700,3322766700,22600,22600,22600,22600,212
|
|
20241122,112600,3317975500,22600,22600,22650,22600,296
|
|
20241122,112500,3311281500,22600,22600,22600,22600,479
|
|
20241122,112400,3300456100,22600,22600,22600,22500,1407
|
|
20241122,112300,3268721150,22600,22600,22600,22550,1008
|
|
20241122,112200,3245940400,22550,22600,22600,22550,131
|
|
20241122,112100,3242986300,22600,22600,22600,22550,410
|
|
20241122,112000,3233729050,22600,22600,22600,22600,581
|
|
20241122,111900,3220598450,22600,22600,22600,22600,37
|
|
20241122,111800,3219762250,22600,22550,22650,22550,234
|
|
20241122,111700,3214474250,22550,22600,22600,22550,145
|
|
20241122,111600,3211197600,22650,22650,22650,22600,64
|
|
20241122,111500,3209751000,22650,22550,22650,22550,38
|
|
20241122,111400,3208892650,22600,22550,22600,22550,109
|
|
20241122,111300,3206429700,22550,22600,22600,22550,40
|
|
20241122,111200,3205526450,22600,22650,22650,22600,149
|
|
20241122,111100,3202158950,22650,22600,22650,22600,326
|
|
20241122,111000,3194780400,22600,22600,22600,22550,642
|
|
20241122,110900,3180277500,22600,22650,22650,22550,1783
|
|
20241122,110800,3139981750,22650,22650,22650,22600,78
|
|
20241122,110700,3138217900,22650,22600,22650,22600,48
|
|
20241122,110600,3137131600,22650,22600,22650,22600,170
|
|
20241122,110500,3133288550,22650,22650,22650,22600,565
|
|
20241122,110400,3120491700,22650,22650,22700,22650,17
|
|
20241122,110300,3120106250,22650,22650,22650,22600,373
|
|
20241122,110200,3111658650,22650,22700,22700,22650,208
|
|
20241122,110100,3106947400,22650,22700,22700,22650,183
|
|
20241122,110000,3102801600,22700,22700,22700,22650,94
|
|
20241122,105900,3100668250,22750,22700,22750,22600,619
|
|
20241122,105800,3086615850,22600,22700,22700,22600,592
|
|
20241122,105700,3073202800,22700,22600,22700,22600,1502
|
|
20241122,105600,3039160300,22650,22600,22650,22600,278
|
|
20241122,105500,3032872150,22550,22600,22600,22550,628
|
|
20241122,105400,3018680800,22600,22550,22600,22550,217
|
|
20241122,105300,3013778600,22600,22650,22650,22550,959
|
|
20241122,105200,2992125950,22650,22650,22650,22650,107
|
|
20241122,105100,2989702400,22600,22550,22600,22550,151
|
|
20241122,105000,2986295800,22550,22550,22550,22550,331
|
|
20241122,104900,2978831750,22550,22550,22600,22550,131
|
|
20241122,104800,2975876500,22600,22600,22600,22550,86
|
|
20241122,104700,2973933550,22650,22550,22650,22550,645
|
|
20241122,104600,2959386900,22550,22600,22650,22550,214
|
|
20241122,104500,2954550850,22650,22650,22650,22550,506
|
|
20241122,104400,2943124350,22650,22650,22650,22600,245
|
|
20241122,104300,2937575650,22650,22550,22650,22550,1165
|
|
20241122,104200,2911265900,22550,22600,22600,22550,447
|
|
20241122,104100,2901185500,22600,22600,22600,22550,120
|
|
20241122,104000,2898479200,22550,22600,22600,22500,215
|
|
20241122,103900,2893631250,22550,22550,22600,22550,1455
|
|
20241122,103800,2860815750,22600,22600,22650,22550,198
|
|
20241122,103700,2856341550,22600,22600,22650,22550,225
|
|
20241122,103600,2851256300,22650,22650,22650,22600,24
|
|
20241122,103500,2850713400,22600,22600,22650,22550,149
|
|
20241122,103400,2847347500,22550,22600,22600,22550,365
|
|
20241122,103300,2839115000,22600,22650,22700,22600,361
|
|
20241122,103200,2830955500,22650,22700,22700,22600,252
|
|
20241122,103100,2825243500,22650,22650,22700,22650,284
|
|
20241122,103000,2818809050,22600,22650,22650,22600,619
|
|
20241122,102900,2804814450,22600,22600,22600,22600,331
|
|
20241122,102800,2797333850,22650,22700,22700,22600,5355
|
|
20241122,102700,2676182650,22700,22650,22700,22650,81
|
|
20241122,102600,2674344450,22700,22650,22700,22650,72
|
|
20241122,102500,2672712500,22650,22700,22700,22650,620
|
|
20241122,102400,2658667550,22700,22700,22700,22650,106
|
|
20241122,102300,2656261900,22700,22700,22750,22650,306
|
|
20241122,102200,2649322600,22650,22650,22750,22650,13
|
|
20241122,102100,2649027950,22650,22650,22700,22650,342
|
|
20241122,102000,2641267800,22700,22650,22700,22650,468
|
|
20241122,101900,2630647200,22700,22650,22700,22650,510
|
|
20241122,101800,2619070650,22650,22650,22700,22650,771
|
|
20241122,101700,2601582450,22650,22700,22700,22650,148
|
|
20241122,101600,2598226450,22700,22700,22750,22650,780
|
|
20241122,101500,2580531600,22750,22700,22750,22650,1031
|
|
20241122,101400,2557138000,22650,22700,22700,22650,369
|
|
20241122,101300,2548773700,22700,22700,22700,22650,86
|
|
20241122,101200,2546824050,22700,22700,22750,22650,146
|
|
20241122,101100,2543511200,22700,22700,22700,22650,892
|
|
20241122,101000,2523273200,22700,22700,22700,22650,230
|
|
20241122,100900,2518056250,22650,22600,22650,22600,403
|
|
20241122,100800,2508932200,22650,22700,22700,22650,640
|
|
20241122,100700,2494433800,22650,22650,22700,22650,79
|
|
20241122,100600,2492644100,22650,22650,22700,22650,407
|
|
20241122,100500,2483425500,22650,22650,22650,22650,458
|
|
20241122,100400,2473051800,22700,22700,22700,22650,752
|
|
20241122,100300,2456004150,22700,22750,22750,22700,920
|
|
20241122,100200,2435086300,22750,22750,22800,22700,308
|
|
20241122,100100,2428081000,22800,22700,22800,22700,895
|
|
20241122,100000,2407758700,22700,22750,22750,22700,421
|
|
20241122,095900,2398181050,22800,22800,22800,22750,135
|
|
20241122,095800,2395103750,22800,22700,22850,22700,2087
|
|
20241122,095700,2347514600,22700,22650,22750,22650,403
|
|
20241122,095600,2338367300,22700,22600,22700,22600,597
|
|
20241122,095500,2324832350,22600,22600,22650,22550,815
|
|
20241122,095400,2306415500,22650,22650,22650,22600,1087
|
|
20241122,095300,2281846050,22500,22600,22650,22500,2808
|
|
20241122,095200,2218518850,22650,22700,22700,22650,516
|
|
20241122,095100,2206806350,22700,22700,22700,22500,5180
|
|
20241122,095000,2089700950,22750,22700,22800,22700,713
|
|
20241122,094900,2073478200,22750,22800,22800,22750,719
|
|
20241122,094800,2057118300,22800,22800,22850,22750,621
|
|
20241122,094700,2042952450,22800,22800,22800,22750,1163
|
|
20241122,094600,2016487800,22800,22800,22900,22800,883
|
|
20241122,094500,1996344000,22850,22900,22950,22750,3666
|
|
20241122,094400,1912655600,22950,22850,22950,22850,685
|
|
20241122,094300,1896967000,22900,22850,22900,22800,299
|
|
20241122,094200,1890138550,22850,22950,22950,22850,520
|
|
20241122,094100,1878248000,22950,23000,23000,22950,1136
|
|
20241122,094000,1852147950,23000,23000,23100,22950,1903
|
|
20241122,093900,1808307900,23000,23000,23050,23000,465
|
|
20241122,093800,1797607700,23050,23000,23050,22950,1288
|
|
20241122,093700,1767961400,23000,22850,23050,22850,2770
|
|
20241122,093600,1704340750,22900,22850,22900,22850,276
|
|
20241122,093500,1698033850,22850,22850,22950,22800,867
|
|
20241122,093400,1678206900,22900,22850,22900,22800,1672
|
|
20241122,093300,1640012150,22850,22950,22950,22850,556
|
|
20241122,093200,1627280650,22900,22900,22950,22800,776
|
|
20241122,093100,1609497050,22950,22850,22950,22800,594
|
|
20241122,093000,1595928250,22850,22850,22950,22750,1959
|
|
20241122,092900,1551170600,22850,22850,22900,22850,1715
|
|
20241122,092800,1511928350,22850,22850,22900,22750,468
|
|
20241122,092700,1501257200,22900,22800,22900,22800,436
|
|
20241122,092600,1491307750,22800,22900,22900,22750,329
|
|
20241122,092500,1483802300,22900,22950,22950,22850,340
|
|
20241122,092400,1476023050,22950,22900,22950,22850,853
|
|
20241122,092300,1456499800,22900,22900,23000,22850,1824
|
|
20241122,092200,1414626150,22950,23000,23000,22900,521
|
|
20241122,092100,1402669650,22950,22900,23050,22900,2014
|
|
20241122,092000,1356394750,22950,22900,22950,22750,808
|
|
20241122,091900,1337915000,23000,22750,23000,22750,4405
|
|
20241122,091800,1237015750,22750,22650,22750,22550,8344
|
|
20241122,091700,1048667700,22650,22650,22650,22550,3411
|
|
20241122,091600,971495950,22600,22700,22750,22600,3950
|
|
20241122,091500,882116250,22700,22800,22800,22700,1116
|
|
20241122,091400,856719500,22850,22850,22850,22800,2803
|
|
20241122,091300,792736950,22850,22900,22900,22850,1278
|
|
20241122,091200,763491100,22950,22850,22950,22850,2881
|
|
20241122,091100,697585350,22850,22850,22950,22800,3961
|
|
20241122,091000,606900200,22800,22700,22800,22650,1147
|
|
20241122,090900,580804700,22700,22700,22700,22700,744
|
|
20241122,090800,563915900,22700,22750,22800,22700,1866
|
|
20241122,090700,521479900,22750,22650,22750,22650,1514
|
|
20241122,090600,487075950,22650,22600,22700,22600,2934
|
|
20241122,090500,420617850,22600,22400,22650,22400,1796
|
|
20241122,090400,380128200,22400,22500,22550,22350,1445
|
|
20241122,090300,347702200,22450,22350,22450,22350,568
|
|
20241122,090200,334978400,22400,22300,22400,22250,882
|
|
20241122,090100,315249850,22400,22500,22500,22150,8134
|
|
20241122,090000,134460300,22400,22500,22500,22300,5940
|