776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,215300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,215200,4382107900,21450,21450,21450,21450,0
|
|
20241125,215100,4382107900,21450,21450,21450,21450,0
|
|
20241125,215000,4382107900,21450,21450,21450,21450,0
|
|
20241125,214900,4382107900,21450,21450,21450,21450,0
|
|
20241125,214800,4382107900,21450,21450,21450,21450,0
|
|
20241125,214700,4382107900,21450,21450,21450,21450,0
|
|
20241125,214600,4382107900,21450,21450,21450,21450,0
|
|
20241125,214500,4382107900,21450,21450,21450,21450,0
|
|
20241125,214400,4382107900,21450,21450,21450,21450,0
|
|
20241125,214300,4382107900,21450,21450,21450,21450,0
|
|
20241125,214200,4382107900,21450,21450,21450,21450,0
|
|
20241125,214100,4382107900,21450,21450,21450,21450,0
|
|
20241125,214000,4382107900,21450,21450,21450,21450,0
|
|
20241125,213900,4382107900,21450,21450,21450,21450,0
|
|
20241125,213800,4382107900,21450,21450,21450,21450,0
|
|
20241125,213700,4382107900,21450,21450,21450,21450,0
|
|
20241125,213600,4382107900,21450,21450,21450,21450,0
|
|
20241125,213500,4382107900,21450,21450,21450,21450,0
|
|
20241125,213400,4382107900,21450,21450,21450,21450,0
|
|
20241125,213300,4382107900,21450,21450,21450,21450,0
|
|
20241125,213200,4382107900,21450,21450,21450,21450,0
|
|
20241125,213100,4382107900,21450,21450,21450,21450,0
|
|
20241125,213000,4382107900,21450,21450,21450,21450,0
|
|
20241125,212900,4382107900,21450,21450,21450,21450,0
|
|
20241125,212800,4382107900,21450,21450,21450,21450,0
|
|
20241125,212700,4382107900,21450,21450,21450,21450,0
|
|
20241125,212600,4382107900,21450,21450,21450,21450,0
|
|
20241125,212500,4382107900,21450,21450,21450,21450,0
|
|
20241125,212400,4382107900,21450,21450,21450,21450,0
|
|
20241125,212300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,212200,4382107900,21450,21450,21450,21450,0
|
|
20241125,212100,4382107900,21450,21450,21450,21450,0
|
|
20241125,212000,4382107900,21450,21450,21450,21450,0
|
|
20241125,211900,4382107900,21450,21450,21450,21450,0
|
|
20241125,211800,4382107900,21450,21450,21450,21450,0
|
|
20241125,211700,4382107900,21450,21450,21450,21450,0
|
|
20241125,211600,4382107900,21450,21450,21450,21450,0
|
|
20241125,211500,4382107900,21450,21450,21450,21450,0
|
|
20241125,211400,4382107900,21450,21450,21450,21450,0
|
|
20241125,211300,4382107900,21450,21450,21450,21450,0
|
|
20241125,211200,4382107900,21450,21450,21450,21450,0
|
|
20241125,211100,4382107900,21450,21450,21450,21450,0
|
|
20241125,211000,4382107900,21450,21450,21450,21450,0
|
|
20241125,210900,4382107900,21450,21450,21450,21450,0
|
|
20241125,210800,4382107900,21450,21450,21450,21450,0
|
|
20241125,210700,4382107900,21450,21450,21450,21450,0
|
|
20241125,210600,4382107900,21450,21450,21450,21450,0
|
|
20241125,210500,4382107900,21450,21450,21450,21450,0
|
|
20241125,210400,4382107900,21450,21450,21450,21450,0
|
|
20241125,210300,4382107900,21450,21450,21450,21450,0
|
|
20241125,210200,4382107900,21450,21450,21450,21450,0
|
|
20241125,210100,4382107900,21450,21450,21450,21450,0
|
|
20241125,210000,4382107900,21450,21450,21450,21450,0
|
|
20241125,205900,4382107900,21450,21450,21450,21450,0
|
|
20241125,205800,4382107900,21450,21450,21450,21450,0
|
|
20241125,205700,4382107900,21450,21450,21450,21450,0
|
|
20241125,205600,4382107900,21450,21450,21450,21450,0
|
|
20241125,205500,4382107900,21450,21450,21450,21450,0
|
|
20241125,205400,4382107900,21450,21450,21450,21450,0
|
|
20241125,205300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,205200,4382107900,21450,21450,21450,21450,0
|
|
20241125,205100,4382107900,21450,21450,21450,21450,0
|
|
20241125,205000,4382107900,21450,21450,21450,21450,0
|
|
20241125,204900,4382107900,21450,21450,21450,21450,0
|
|
20241125,204800,4382107900,21450,21450,21450,21450,0
|
|
20241125,204700,4382107900,21450,21450,21450,21450,0
|
|
20241125,204600,4382107900,21450,21450,21450,21450,0
|
|
20241125,204500,4382107900,21450,21450,21450,21450,0
|
|
20241125,204400,4382107900,21450,21450,21450,21450,0
|
|
20241125,204300,4382107900,21450,21450,21450,21450,0
|
|
20241125,204200,4382107900,21450,21450,21450,21450,0
|
|
20241125,204100,4382107900,21450,21450,21450,21450,0
|
|
20241125,204000,4382107900,21450,21450,21450,21450,0
|
|
20241125,203900,4382107900,21450,21450,21450,21450,0
|
|
20241125,203800,4382107900,21450,21450,21450,21450,0
|
|
20241125,203700,4382107900,21450,21450,21450,21450,0
|
|
20241125,203600,4382107900,21450,21450,21450,21450,0
|
|
20241125,203500,4382107900,21450,21450,21450,21450,0
|
|
20241125,203400,4382107900,21450,21450,21450,21450,0
|
|
20241125,203300,4382107900,21450,21450,21450,21450,0
|
|
20241125,203200,4382107900,21450,21450,21450,21450,0
|
|
20241125,203100,4382107900,21450,21450,21450,21450,0
|
|
20241125,203000,4382107900,21450,21450,21450,21450,0
|
|
20241125,202900,4382107900,21450,21450,21450,21450,0
|
|
20241125,202800,4382107900,21450,21450,21450,21450,0
|
|
20241125,202700,4382107900,21450,21450,21450,21450,0
|
|
20241125,202600,4382107900,21450,21450,21450,21450,0
|
|
20241125,202500,4382107900,21450,21450,21450,21450,0
|
|
20241125,202400,4382107900,21450,21450,21450,21450,0
|
|
20241125,202300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,202200,4382107900,21450,21450,21450,21450,0
|
|
20241125,202100,4382107900,21450,21450,21450,21450,0
|
|
20241125,202000,4382107900,21450,21450,21450,21450,0
|
|
20241125,201900,4382107900,21450,21450,21450,21450,0
|
|
20241125,201800,4382107900,21450,21450,21450,21450,0
|
|
20241125,201700,4382107900,21450,21450,21450,21450,0
|
|
20241125,201600,4382107900,21450,21450,21450,21450,0
|
|
20241125,201500,4382107900,21450,21450,21450,21450,0
|
|
20241125,201400,4382107900,21450,21450,21450,21450,0
|
|
20241125,201300,4382107900,21450,21450,21450,21450,0
|
|
20241125,201200,4382107900,21450,21450,21450,21450,0
|
|
20241125,201100,4382107900,21450,21450,21450,21450,0
|
|
20241125,201000,4382107900,21450,21450,21450,21450,0
|
|
20241125,200900,4382107900,21450,21450,21450,21450,0
|
|
20241125,200800,4382107900,21450,21450,21450,21450,0
|
|
20241125,200700,4382107900,21450,21450,21450,21450,0
|
|
20241125,200600,4382107900,21450,21450,21450,21450,0
|
|
20241125,200500,4382107900,21450,21450,21450,21450,0
|
|
20241125,200400,4382107900,21450,21450,21450,21450,0
|
|
20241125,200300,4382107900,21450,21450,21450,21450,0
|
|
20241125,200200,4382107900,21450,21450,21450,21450,0
|
|
20241125,200100,4382107900,21450,21450,21450,21450,0
|
|
20241125,200000,4382107900,21450,21450,21450,21450,0
|
|
20241125,195900,4382107900,21450,21450,21450,21450,0
|
|
20241125,195800,4382107900,21450,21450,21450,21450,0
|
|
20241125,195700,4382107900,21450,21450,21450,21450,0
|
|
20241125,195600,4382107900,21450,21450,21450,21450,0
|
|
20241125,195500,4382107900,21450,21450,21450,21450,0
|
|
20241125,195400,4382107900,21450,21450,21450,21450,0
|
|
20241125,195300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,195200,4382107900,21450,21450,21450,21450,0
|
|
20241125,195100,4382107900,21450,21450,21450,21450,0
|
|
20241125,195000,4382107900,21450,21450,21450,21450,0
|
|
20241125,194900,4382107900,21450,21450,21450,21450,0
|
|
20241125,194800,4382107900,21450,21450,21450,21450,0
|
|
20241125,194700,4382107900,21450,21450,21450,21450,0
|
|
20241125,194600,4382107900,21450,21450,21450,21450,0
|
|
20241125,194500,4382107900,21450,21450,21450,21450,0
|
|
20241125,194400,4382107900,21450,21450,21450,21450,0
|
|
20241125,194300,4382107900,21450,21450,21450,21450,0
|
|
20241125,194200,4382107900,21450,21450,21450,21450,0
|
|
20241125,194100,4382107900,21450,21450,21450,21450,0
|
|
20241125,194000,4382107900,21450,21450,21450,21450,0
|
|
20241125,193900,4382107900,21450,21450,21450,21450,0
|
|
20241125,193800,4382107900,21450,21450,21450,21450,0
|
|
20241125,193700,4382107900,21450,21450,21450,21450,0
|
|
20241125,193600,4382107900,21450,21450,21450,21450,0
|
|
20241125,193500,4382107900,21450,21450,21450,21450,0
|
|
20241125,193400,4382107900,21450,21450,21450,21450,0
|
|
20241125,193300,4382107900,21450,21450,21450,21450,0
|
|
20241125,193200,4382107900,21450,21450,21450,21450,0
|
|
20241125,193100,4382107900,21450,21450,21450,21450,0
|
|
20241125,193000,4382107900,21450,21450,21450,21450,0
|
|
20241125,192900,4382107900,21450,21450,21450,21450,0
|
|
20241125,192800,4382107900,21450,21450,21450,21450,0
|
|
20241125,192700,4382107900,21450,21450,21450,21450,0
|
|
20241125,192600,4382107900,21450,21450,21450,21450,0
|
|
20241125,192500,4382107900,21450,21450,21450,21450,0
|
|
20241125,192400,4382107900,21450,21450,21450,21450,0
|
|
20241125,192300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,192200,4382107900,21450,21450,21450,21450,0
|
|
20241125,192100,4382107900,21450,21450,21450,21450,0
|
|
20241125,192000,4382107900,21450,21450,21450,21450,0
|
|
20241125,191900,4382107900,21450,21450,21450,21450,0
|
|
20241125,191800,4382107900,21450,21450,21450,21450,0
|
|
20241125,191700,4382107900,21450,21450,21450,21450,0
|
|
20241125,191600,4382107900,21450,21450,21450,21450,0
|
|
20241125,191500,4382107900,21450,21450,21450,21450,0
|
|
20241125,191400,4382107900,21450,21450,21450,21450,0
|
|
20241125,191300,4382107900,21450,21450,21450,21450,0
|
|
20241125,191200,4382107900,21450,21450,21450,21450,0
|
|
20241125,191100,4382107900,21450,21450,21450,21450,0
|
|
20241125,191000,4382107900,21450,21450,21450,21450,0
|
|
20241125,190900,4382107900,21450,21450,21450,21450,0
|
|
20241125,190800,4382107900,21450,21450,21450,21450,0
|
|
20241125,190700,4382107900,21450,21450,21450,21450,0
|
|
20241125,190600,4382107900,21450,21450,21450,21450,0
|
|
20241125,190500,4382107900,21450,21450,21450,21450,0
|
|
20241125,190400,4382107900,21450,21450,21450,21450,0
|
|
20241125,190300,4382107900,21450,21450,21450,21450,0
|
|
20241125,190200,4382107900,21450,21450,21450,21450,0
|
|
20241125,190100,4382107900,21450,21450,21450,21450,0
|
|
20241125,190000,4382107900,21450,21450,21450,21450,0
|
|
20241125,185900,4382107900,21450,21450,21450,21450,0
|
|
20241125,185800,4382107900,21450,21450,21450,21450,0
|
|
20241125,185700,4382107900,21450,21450,21450,21450,0
|
|
20241125,185600,4382107900,21450,21450,21450,21450,0
|
|
20241125,185500,4382107900,21450,21450,21450,21450,0
|
|
20241125,185400,4382107900,21450,21450,21450,21450,0
|
|
20241125,185300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,185200,4382107900,21450,21450,21450,21450,0
|
|
20241125,185100,4382107900,21450,21450,21450,21450,0
|
|
20241125,185000,4382107900,21450,21450,21450,21450,0
|
|
20241125,184900,4382107900,21450,21450,21450,21450,0
|
|
20241125,184800,4382107900,21450,21450,21450,21450,0
|
|
20241125,184700,4382107900,21450,21450,21450,21450,0
|
|
20241125,184600,4382107900,21450,21450,21450,21450,0
|
|
20241125,184500,4382107900,21450,21450,21450,21450,0
|
|
20241125,184400,4382107900,21450,21450,21450,21450,0
|
|
20241125,184300,4382107900,21450,21450,21450,21450,0
|
|
20241125,184200,4382107900,21450,21450,21450,21450,0
|
|
20241125,184100,4382107900,21450,21450,21450,21450,0
|
|
20241125,184000,4382107900,21450,21450,21450,21450,0
|
|
20241125,183900,4382107900,21450,21450,21450,21450,0
|
|
20241125,183800,4382107900,21450,21450,21450,21450,0
|
|
20241125,183700,4382107900,21450,21450,21450,21450,0
|
|
20241125,183600,4382107900,21450,21450,21450,21450,0
|
|
20241125,183500,4382107900,21450,21450,21450,21450,0
|
|
20241125,183400,4382107900,21450,21450,21450,21450,0
|
|
20241125,183300,4382107900,21450,21450,21450,21450,0
|
|
20241125,183200,4382107900,21450,21450,21450,21450,0
|
|
20241125,183100,4382107900,21450,21450,21450,21450,0
|
|
20241125,183000,4382107900,21450,21450,21450,21450,0
|
|
20241125,182900,4382107900,21450,21450,21450,21450,0
|
|
20241125,182800,4382107900,21450,21450,21450,21450,0
|
|
20241125,182700,4382107900,21450,21450,21450,21450,0
|
|
20241125,182600,4382107900,21450,21450,21450,21450,0
|
|
20241125,182500,4382107900,21450,21450,21450,21450,0
|
|
20241125,182400,4382107900,21450,21450,21450,21450,0
|
|
20241125,182300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,182200,4382107900,21450,21450,21450,21450,0
|
|
20241125,182100,4382107900,21450,21450,21450,21450,0
|
|
20241125,182000,4382107900,21450,21450,21450,21450,0
|
|
20241125,181900,4382107900,21450,21450,21450,21450,0
|
|
20241125,181800,4382107900,21450,21450,21450,21450,0
|
|
20241125,181700,4382107900,21450,21450,21450,21450,0
|
|
20241125,181600,4382107900,21450,21450,21450,21450,0
|
|
20241125,181500,4382107900,21450,21450,21450,21450,0
|
|
20241125,181400,4382107900,21450,21450,21450,21450,0
|
|
20241125,181300,4382107900,21450,21450,21450,21450,0
|
|
20241125,181200,4382107900,21450,21450,21450,21450,0
|
|
20241125,181100,4382107900,21450,21450,21450,21450,0
|
|
20241125,181000,4382107900,21450,21450,21450,21450,0
|
|
20241125,180900,4382107900,21450,21450,21450,21450,0
|
|
20241125,180800,4382107900,21450,21450,21450,21450,0
|
|
20241125,180700,4382107900,21450,21450,21450,21450,0
|
|
20241125,180600,4382107900,21450,21450,21450,21450,0
|
|
20241125,180500,4382107900,21450,21450,21450,21450,0
|
|
20241125,180400,4382107900,21450,21450,21450,21450,0
|
|
20241125,180300,4382107900,21450,21450,21450,21450,0
|
|
20241125,180200,4382107900,21450,21450,21450,21450,0
|
|
20241125,180100,4382107900,21450,21450,21450,21450,0
|
|
20241125,180000,4382107900,21450,21450,21450,21450,0
|
|
20241125,175900,4382107900,21450,21450,21450,21450,0
|
|
20241125,175800,4382107900,21450,21450,21450,21450,0
|
|
20241125,175700,4382107900,21450,21450,21450,21450,0
|
|
20241125,175600,4382107900,21450,21450,21450,21450,0
|
|
20241125,175500,4382107900,21450,21450,21450,21450,0
|
|
20241125,175400,4382107900,21450,21450,21450,21450,0
|
|
20241125,175300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,175200,4382107900,21450,21450,21450,21450,0
|
|
20241125,175100,4382107900,21450,21450,21450,21450,0
|
|
20241125,175000,4382107900,21450,21450,21450,21450,0
|
|
20241125,174900,4382107900,21450,21450,21450,21450,0
|
|
20241125,174800,4382107900,21450,21450,21450,21450,0
|
|
20241125,174700,4382107900,21450,21450,21450,21450,0
|
|
20241125,174600,4382107900,21450,21450,21450,21450,0
|
|
20241125,174500,4382107900,21450,21450,21450,21450,0
|
|
20241125,174400,4382107900,21450,21450,21450,21450,0
|
|
20241125,174300,4382107900,21450,21450,21450,21450,0
|
|
20241125,174200,4382107900,21450,21450,21450,21450,0
|
|
20241125,174100,4382107900,21450,21450,21450,21450,0
|
|
20241125,174000,4382107900,21450,21450,21450,21450,0
|
|
20241125,173900,4382107900,21450,21450,21450,21450,0
|
|
20241125,173800,4382107900,21450,21450,21450,21450,0
|
|
20241125,173700,4382107900,21450,21450,21450,21450,0
|
|
20241125,173600,4382107900,21450,21450,21450,21450,0
|
|
20241125,173500,4382107900,21450,21450,21450,21450,0
|
|
20241125,173400,4382107900,21450,21450,21450,21450,0
|
|
20241125,173300,4382107900,21450,21450,21450,21450,0
|
|
20241125,173200,4382107900,21450,21450,21450,21450,0
|
|
20241125,173100,4382107900,21450,21450,21450,21450,0
|
|
20241125,173000,4382107900,21450,21450,21450,21450,0
|
|
20241125,172900,4382107900,21450,21450,21450,21450,0
|
|
20241125,172800,4382107900,21450,21450,21450,21450,0
|
|
20241125,172700,4382107900,21450,21450,21450,21450,0
|
|
20241125,172600,4382107900,21450,21450,21450,21450,0
|
|
20241125,172500,4382107900,21450,21450,21450,21450,0
|
|
20241125,172400,4382107900,21450,21450,21450,21450,0
|
|
20241125,172300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,172200,4382107900,21450,21450,21450,21450,0
|
|
20241125,172100,4382107900,21450,21450,21450,21450,0
|
|
20241125,172000,4382107900,21450,21450,21450,21450,0
|
|
20241125,171900,4382107900,21450,21450,21450,21450,0
|
|
20241125,171800,4382107900,21450,21450,21450,21450,0
|
|
20241125,171700,4382107900,21450,21450,21450,21450,0
|
|
20241125,171600,4382107900,21450,21450,21450,21450,0
|
|
20241125,171500,4382107900,21450,21450,21450,21450,0
|
|
20241125,171400,4382107900,21450,21450,21450,21450,0
|
|
20241125,171300,4382107900,21450,21450,21450,21450,0
|
|
20241125,171200,4382107900,21450,21450,21450,21450,0
|
|
20241125,171100,4382107900,21450,21450,21450,21450,0
|
|
20241125,171000,4382107900,21450,21450,21450,21450,0
|
|
20241125,170900,4382107900,21450,21450,21450,21450,0
|
|
20241125,170800,4382107900,21450,21450,21450,21450,0
|
|
20241125,170700,4382107900,21450,21450,21450,21450,0
|
|
20241125,170600,4382107900,21450,21450,21450,21450,0
|
|
20241125,170500,4382107900,21450,21450,21450,21450,0
|
|
20241125,170400,4382107900,21450,21450,21450,21450,0
|
|
20241125,170300,4382107900,21450,21450,21450,21450,0
|
|
20241125,170200,4382107900,21450,21450,21450,21450,0
|
|
20241125,170100,4382107900,21450,21450,21450,21450,0
|
|
20241125,170000,4382107900,21450,21450,21450,21450,0
|
|
20241125,165900,4382107900,21450,21450,21450,21450,0
|
|
20241125,165800,4382107900,21450,21450,21450,21450,0
|
|
20241125,165700,4382107900,21450,21450,21450,21450,0
|
|
20241125,165600,4382107900,21450,21450,21450,21450,0
|
|
20241125,165500,4382107900,21450,21450,21450,21450,0
|
|
20241125,165400,4382107900,21450,21450,21450,21450,0
|
|
20241125,165300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,165200,4382107900,21450,21450,21450,21450,0
|
|
20241125,165100,4382107900,21450,21450,21450,21450,0
|
|
20241125,165000,4382107900,21450,21450,21450,21450,0
|
|
20241125,164900,4382107900,21450,21450,21450,21450,0
|
|
20241125,164800,4382107900,21450,21450,21450,21450,0
|
|
20241125,164700,4382107900,21450,21450,21450,21450,0
|
|
20241125,164600,4382107900,21450,21450,21450,21450,0
|
|
20241125,164500,4382107900,21450,21450,21450,21450,0
|
|
20241125,164400,4382107900,21450,21450,21450,21450,0
|
|
20241125,164300,4382107900,21450,21450,21450,21450,0
|
|
20241125,164200,4382107900,21450,21450,21450,21450,0
|
|
20241125,164100,4382107900,21450,21450,21450,21450,0
|
|
20241125,164000,4382107900,21450,21450,21450,21450,0
|
|
20241125,163900,4382107900,21450,21450,21450,21450,0
|
|
20241125,163800,4382107900,21450,21450,21450,21450,0
|
|
20241125,163700,4382107900,21450,21450,21450,21450,0
|
|
20241125,163600,4382107900,21450,21450,21450,21450,0
|
|
20241125,163500,4382107900,21450,21450,21450,21450,0
|
|
20241125,163400,4382107900,21450,21450,21450,21450,0
|
|
20241125,163300,4382107900,21450,21450,21450,21450,0
|
|
20241125,163200,4382107900,21450,21450,21450,21450,0
|
|
20241125,163100,4382107900,21450,21450,21450,21450,0
|
|
20241125,163000,4382107900,21450,21450,21450,21450,0
|
|
20241125,162900,4382107900,21450,21450,21450,21450,0
|
|
20241125,162800,4382107900,21450,21450,21450,21450,0
|
|
20241125,162700,4382107900,21450,21450,21450,21450,0
|
|
20241125,162600,4382107900,21450,21450,21450,21450,0
|
|
20241125,162500,4382107900,21450,21450,21450,21450,0
|
|
20241125,162400,4382107900,21450,21450,21450,21450,0
|
|
20241125,162300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,162200,4382107900,21450,21450,21450,21450,0
|
|
20241125,162100,4382107900,21450,21450,21450,21450,0
|
|
20241125,162000,4382107900,21450,21450,21450,21450,0
|
|
20241125,161900,4382107900,21450,21450,21450,21450,0
|
|
20241125,161800,4382107900,21450,21450,21450,21450,0
|
|
20241125,161700,4382107900,21450,21450,21450,21450,0
|
|
20241125,161600,4382107900,21450,21450,21450,21450,0
|
|
20241125,161500,4382107900,21450,21450,21450,21450,0
|
|
20241125,161400,4382107900,21450,21450,21450,21450,0
|
|
20241125,161300,4382107900,21450,21450,21450,21450,0
|
|
20241125,161200,4382107900,21450,21450,21450,21450,0
|
|
20241125,161100,4382107900,21450,21450,21450,21450,0
|
|
20241125,161000,4382107900,21450,21450,21450,21450,0
|
|
20241125,160900,4382107900,21450,21450,21450,21450,0
|
|
20241125,160800,4382107900,21450,21450,21450,21450,0
|
|
20241125,160700,4382107900,21450,21450,21450,21450,0
|
|
20241125,160600,4382107900,21450,21450,21450,21450,0
|
|
20241125,160500,4382107900,21450,21450,21450,21450,0
|
|
20241125,160400,4382107900,21450,21450,21450,21450,0
|
|
20241125,160300,4382107900,21450,21450,21450,21450,0
|
|
20241125,160200,4382107900,21450,21450,21450,21450,0
|
|
20241125,160100,4382107900,21450,21450,21450,21450,0
|
|
20241125,160000,4382107900,21450,21450,21450,21450,0
|
|
20241125,155900,4382107900,21450,21450,21450,21450,0
|
|
20241125,155800,4382107900,21450,21450,21450,21450,0
|
|
20241125,155700,4382107900,21450,21450,21450,21450,0
|
|
20241125,155600,4382107900,21450,21450,21450,21450,0
|
|
20241125,155500,4382107900,21450,21450,21450,21450,0
|
|
20241125,155400,4382107900,21450,21450,21450,21450,0
|
|
20241125,155300,4382107900,21450,21450,21450,21450,5364
|
|
20241125,155200,4382107900,21450,21450,21450,21450,0
|
|
20241125,155100,4382107900,21450,21450,21450,21450,0
|
|
20241125,155000,4382107900,21450,21450,21450,21450,0
|
|
20241125,154900,4382107900,21450,21450,21450,21450,0
|
|
20241125,154800,4382107900,21450,21450,21450,21450,0
|
|
20241125,154700,4382107900,21450,21450,21450,21450,0
|
|
20241125,154600,4382107900,21450,21450,21450,21450,0
|
|
20241125,154500,4382107900,21450,21450,21450,21450,0
|
|
20241125,154400,4382107900,21450,21450,21450,21450,0
|
|
20241125,154300,4382107900,21450,21450,21450,21450,0
|
|
20241125,154200,4382107900,21450,21450,21450,21450,0
|
|
20241125,154100,4382107900,21450,21450,21450,21450,0
|
|
20241125,154000,4382107900,21450,21450,21450,21450,0
|
|
20241125,153900,4382107900,21450,21450,21450,21450,0
|
|
20241125,153800,4382107900,21450,21450,21450,21450,0
|
|
20241125,153700,4382107900,21450,21450,21450,21450,0
|
|
20241125,153600,4382107900,21450,21450,21450,21450,0
|
|
20241125,153500,4382107900,21450,21450,21450,21450,0
|
|
20241125,153400,4382107900,21450,21450,21450,21450,0
|
|
20241125,153300,4382107900,21450,21450,21450,21450,0
|
|
20241125,153200,4382107900,21450,21450,21450,21450,0
|
|
20241125,153100,4382107900,21450,21450,21450,21450,0
|
|
20241125,153000,4382107900,21450,21450,21450,21450,5364
|
|
20241125,152900,4267050100,21650,21650,21650,21650,0
|
|
20241125,152800,4267050100,21650,21650,21650,21650,0
|
|
20241125,152700,4267050100,21650,21650,21650,21650,0
|
|
20241125,152600,4267050100,21650,21650,21650,21650,0
|
|
20241125,152500,4267050100,21650,21650,21650,21650,0
|
|
20241125,152400,4267050100,21650,21650,21650,21650,0
|
|
20241125,152300,4267050100,21650,21650,21650,21650,0
|
|
20241125,152200,4267050100,21650,21650,21650,21650,0
|
|
20241125,152100,4267050100,21650,21650,21650,21650,0
|
|
20241125,152000,4267050100,21650,21650,21650,21650,0
|
|
20241125,151900,4267050100,21650,21650,21700,21650,375
|
|
20241125,151800,4258931250,21650,21650,21650,21600,1665
|
|
20241125,151700,4222896450,21650,21700,21700,21650,574
|
|
20241125,151600,4210464100,21700,21700,21700,21700,156
|
|
20241125,151500,4207078900,21700,21700,21700,21650,195
|
|
20241125,151400,4202853550,21700,21650,21700,21650,94
|
|
20241125,151300,4200818400,21650,21650,21700,21650,607
|
|
20241125,151200,4187676600,21700,21650,21700,21650,439
|
|
20241125,151100,4178172100,21650,21700,21700,21650,258
|
|
20241125,151000,4172582500,21700,21650,21700,21600,553
|
|
20241125,150900,4160604950,21650,21650,21700,21650,322
|
|
20241125,150800,4153631600,21650,21650,21650,21650,308
|
|
20241125,150700,4146963400,21650,21600,21650,21600,799
|
|
20241125,150600,4129677800,21600,21650,21650,21600,396
|
|
20241125,150500,4121105650,21650,21550,21700,21550,1174
|
|
20241125,150400,4095723900,21550,21550,21550,21550,1352
|
|
20241125,150300,4066588300,21700,21700,21700,21550,2690
|
|
20241125,150200,4008469650,21700,21700,21700,21700,129
|
|
20241125,150100,4005670350,21700,21700,21700,21700,164
|
|
20241125,150000,4002111550,21650,21650,21650,21650,50
|
|
20241125,145900,4001029050,21650,21650,21650,21600,1319
|
|
20241125,145800,3972472750,21650,21700,21700,21650,1257
|
|
20241125,145700,3945197350,21700,21750,21750,21700,67
|
|
20241125,145600,3943741150,21750,21750,21750,21750,395
|
|
20241125,145500,3935149900,21700,21700,21750,21700,188
|
|
20241125,145400,3931062950,21750,21750,21750,21700,84
|
|
20241125,145300,3929236000,21750,21750,21750,21700,335
|
|
20241125,145200,3921949900,21750,21800,21800,21750,821
|
|
20241125,145100,3904088950,21800,21750,21800,21700,896
|
|
20241125,145000,3884610850,21750,21750,21750,21750,258
|
|
20241125,144900,3878999350,21750,21750,21750,21750,492
|
|
20241125,144800,3868298350,21750,21700,21750,21700,237
|
|
20241125,144700,3863153800,21700,21700,21750,21650,778
|
|
20241125,144600,3846294100,21700,21600,21700,21600,329
|
|
20241125,144500,3839161550,21600,21650,21650,21600,163
|
|
20241125,144400,3835634300,21600,21600,21650,21600,198
|
|
20241125,144300,3831357400,21600,21600,21650,21600,427
|
|
20241125,144200,3822129350,21650,21700,21700,21600,399
|
|
20241125,144100,3813497250,21700,21650,21700,21650,228
|
|
20241125,144000,3808559650,21650,21650,21650,21650,73
|
|
20241125,143900,3806979200,21650,21650,21650,21650,1777
|
|
20241125,143800,3768507150,21650,21650,21650,21650,235
|
|
20241125,143700,3763419400,21650,21650,21700,21650,366
|
|
20241125,143600,3755487400,21650,21700,21700,21650,327
|
|
20241125,143500,3748404450,21700,21650,21700,21650,519
|
|
20241125,143400,3737164000,21650,21700,21700,21650,302
|
|
20241125,143300,3730618600,21700,21750,21750,21700,480
|
|
20241125,143200,3720189000,21750,21800,21800,21750,322
|
|
20241125,143100,3713182900,21800,21800,21800,21800,81
|
|
20241125,143000,3711417100,21800,21800,21800,21750,342
|
|
20241125,142900,3703964000,21800,21750,21800,21750,211
|
|
20241125,142800,3699364350,21750,21750,21800,21750,255
|
|
20241125,142700,3693809800,21750,21750,21750,21750,86
|
|
20241125,142600,3691939300,21750,21750,21750,21750,179
|
|
20241125,142500,3688046050,21750,21750,21750,21750,110
|
|
20241125,142400,3685653550,21700,21750,21750,21700,230
|
|
20241125,142300,3680654050,21750,21750,21750,21750,147
|
|
20241125,142200,3677456800,21750,21750,21800,21750,862
|
|
20241125,142100,3658666850,21800,21700,21800,21700,1263
|
|
20241125,142000,3631153200,21700,21700,21750,21700,153
|
|
20241125,141900,3627832850,21700,21850,21850,21700,697
|
|
20241125,141800,3612644750,21850,21650,21850,21650,4648
|
|
20241125,141700,3511576850,21650,21650,21650,21650,165
|
|
20241125,141600,3508004600,21650,21600,21650,21600,509
|
|
20241125,141500,3496987250,21650,21650,21650,21650,169
|
|
20241125,141400,3493328400,21600,21600,21600,21600,206
|
|
20241125,141300,3488878800,21600,21600,21600,21600,99
|
|
20241125,141200,3486740400,21600,21600,21600,21600,136
|
|
20241125,141100,3483802800,21600,21600,21600,21550,33
|
|
20241125,141000,3483090050,21550,21600,21600,21550,782
|
|
20241125,140900,3466216350,21600,21550,21600,21550,115
|
|
20241125,140800,3463733300,21550,21550,21550,21550,177
|
|
20241125,140700,3459918950,21550,21600,21600,21550,188
|
|
20241125,140600,3455862050,21600,21500,21600,21500,1596
|
|
20241125,140500,3421458100,21500,21500,21500,21500,35
|
|
20241125,140400,3420705600,21500,21500,21500,21500,150
|
|
20241125,140300,3417480600,21500,21500,21500,21500,184
|
|
20241125,140200,3413524600,21450,21500,21500,21450,364
|
|
20241125,140100,3405703500,21500,21500,21500,21500,105
|
|
20241125,140000,3403446000,21500,21500,21500,21500,168
|
|
20241125,135900,3399834000,21500,21500,21550,21500,514
|
|
20241125,135800,3388778800,21500,21450,21500,21450,85
|
|
20241125,135700,3386955350,21450,21450,21450,21450,57
|
|
20241125,135600,3385732700,21450,21450,21450,21450,50
|
|
20241125,135500,3384660200,21450,21450,21450,21450,42
|
|
20241125,135400,3383759300,21450,21500,21500,21450,128
|
|
20241125,135300,3381011100,21500,21500,21500,21500,2
|
|
20241125,135200,3380968100,21500,21500,21500,21500,241
|
|
20241125,135100,3375786600,21500,21500,21550,21500,128
|
|
20241125,135000,3373032850,21500,21500,21500,21500,234
|
|
20241125,134900,3368001850,21500,21450,21500,21450,184
|
|
20241125,134800,3364054850,21450,21450,21450,21400,411
|
|
20241125,134700,3355238950,21450,21450,21450,21450,178
|
|
20241125,134600,3351420850,21500,21450,21500,21350,3758
|
|
20241125,134500,3270914700,21450,21500,21500,21450,56
|
|
20241125,134400,3269712200,21500,21500,21500,21500,149
|
|
20241125,134300,3266508700,21500,21500,21500,21500,31
|
|
20241125,134200,3265842200,21450,21500,21500,21450,303
|
|
20241125,134100,3259342650,21500,21500,21500,21500,10
|
|
20241125,134000,3259127650,21500,21500,21500,21500,200
|
|
20241125,133900,3254827650,21500,21500,21500,21500,71
|
|
20241125,133800,3253301150,21500,21500,21500,21500,204
|
|
20241125,133700,3248915150,21500,21500,21500,21500,315
|
|
20241125,133600,3242142650,21500,21500,21500,21500,99
|
|
20241125,133500,3240014150,21500,21500,21500,21500,139
|
|
20241125,133400,3237025650,21500,21500,21500,21500,155
|
|
20241125,133300,3233693150,21450,21500,21550,21450,1044
|
|
20241125,133200,3211208450,21500,21500,21500,21500,130
|
|
20241125,133100,3208413450,21500,21450,21500,21450,125
|
|
20241125,133000,3205729700,21500,21500,21500,21500,30
|
|
20241125,132900,3205084700,21500,21550,21550,21500,492
|
|
20241125,132800,3194506350,21500,21550,21550,21500,543
|
|
20241125,132700,3182816350,21550,21550,21550,21550,345
|
|
20241125,132600,3175381600,21550,21550,21550,21550,94
|
|
20241125,132500,3173355900,21550,21600,21600,21550,426
|
|
20241125,132400,3164165600,21550,21550,21550,21550,100
|
|
20241125,132300,3162010600,21550,21550,21550,21550,254
|
|
20241125,132200,3156536900,21500,21500,21500,21500,0
|
|
20241125,132100,3156536900,21500,21500,21500,21500,11
|
|
20241125,132000,3156300400,21500,21500,21550,21500,14
|
|
20241125,131900,3155998900,21550,21550,21550,21550,25
|
|
20241125,131800,3155460150,21500,21450,21500,21450,332
|
|
20241125,131700,3148327150,21500,21500,21500,21500,73
|
|
20241125,131600,3146757650,21450,21450,21450,21450,1
|
|
20241125,131500,3146736200,21500,21500,21500,21500,388
|
|
20241125,131400,3138394200,21500,21500,21500,21450,376
|
|
20241125,131300,3130327900,21550,21550,21550,21450,1732
|
|
20241125,131200,3093102100,21550,21600,21600,21550,310
|
|
20241125,131100,3086411100,21550,21550,21600,21500,286
|
|
20241125,131000,3080252300,21550,21550,21550,21550,391
|
|
20241125,130900,3071826250,21600,21550,21600,21550,540
|
|
20241125,130800,3060182900,21550,21550,21550,21550,1
|
|
20241125,130700,3060161350,21550,21550,21550,21550,0
|
|
20241125,130600,3060161350,21550,21550,21550,21550,192
|
|
20241125,130500,3056023750,21550,21550,21550,21550,112
|
|
20241125,130400,3053610150,21550,21550,21550,21500,332
|
|
20241125,130300,3046459500,21550,21550,21550,21550,105
|
|
20241125,130200,3044196750,21550,21550,21550,21550,0
|
|
20241125,130100,3044196750,21550,21500,21550,21500,210
|
|
20241125,130000,3039678650,21550,21500,21550,21500,373
|
|
20241125,125900,3031649250,21500,21500,21500,21450,33
|
|
20241125,125800,3030939900,21450,21450,21450,21400,651
|
|
20241125,125700,3016986050,21450,21500,21500,21450,860
|
|
20241125,125600,2998507650,21500,21500,21500,21500,14
|
|
20241125,125500,2998206650,21500,21500,21500,21500,31
|
|
20241125,125400,2997540150,21500,21500,21500,21500,1
|
|
20241125,125300,2997518650,21500,21500,21500,21450,1059
|
|
20241125,125200,2974751450,21500,21500,21500,21500,309
|
|
20241125,125100,2968107950,21500,21550,21550,21500,494
|
|
20241125,125000,2957476350,21550,21550,21550,21550,5
|
|
20241125,124900,2957368600,21550,21550,21600,21550,65
|
|
20241125,124800,2955967350,21600,21550,21600,21550,167
|
|
20241125,124700,2952367300,21550,21550,21550,21550,631
|
|
20241125,124600,2938769250,21600,21600,21600,21550,81
|
|
20241125,124500,2937020700,21550,21600,21600,21550,214
|
|
20241125,124400,2932398900,21600,21600,21600,21600,1
|
|
20241125,124300,2932377300,21600,21600,21600,21600,33
|
|
20241125,124200,2931664500,21600,21600,21600,21600,20
|
|
20241125,124100,2931232500,21550,21550,21550,21550,98
|
|
20241125,124000,2929120600,21550,21550,21550,21550,0
|
|
20241125,123900,2929120600,21550,21550,21550,21550,220
|
|
20241125,123800,2924379600,21600,21600,21600,21600,371
|
|
20241125,123700,2916366000,21600,21550,21600,21550,19
|
|
20241125,123600,2915956300,21600,21600,21600,21600,173
|
|
20241125,123500,2912219500,21600,21600,21600,21600,0
|
|
20241125,123400,2912219500,21600,21550,21600,21550,59
|
|
20241125,123300,2910945150,21550,21600,21600,21550,87
|
|
20241125,123200,2909068400,21550,21650,21650,21550,12
|
|
20241125,123100,2908808800,21650,21650,21650,21650,50
|
|
20241125,123000,2907726300,21550,21600,21600,21550,39
|
|
20241125,122900,2906884250,21600,21600,21600,21600,152
|
|
20241125,122800,2903601050,21600,21550,21600,21550,213
|
|
20241125,122700,2899002700,21600,21600,21600,21600,216
|
|
20241125,122600,2894337100,21600,21600,21600,21600,148
|
|
20241125,122500,2891140300,21600,21550,21600,21550,359
|
|
20241125,122400,2883401300,21500,21500,21500,21500,187
|
|
20241125,122300,2879380800,21550,21550,21550,21550,116
|
|
20241125,122200,2876881000,21500,21500,21500,21500,40
|
|
20241125,122100,2876021000,21450,21500,21500,21450,15
|
|
20241125,122000,2875698600,21550,21550,21550,21550,251
|
|
20241125,121900,2870289550,21550,21500,21550,21500,440
|
|
20241125,121800,2860807700,21500,21450,21500,21450,60
|
|
20241125,121700,2859518350,21450,21450,21450,21450,0
|
|
20241125,121600,2859518350,21450,21450,21450,21450,111
|
|
20241125,121500,2857137400,21450,21450,21450,21450,86
|
|
20241125,121400,2855292700,21450,21450,21450,21450,176
|
|
20241125,121300,2851517500,21450,21450,21450,21450,0
|
|
20241125,121200,2851517500,21450,21450,21450,21450,11
|
|
20241125,121100,2851281550,21450,21500,21550,21450,10
|
|
20241125,121000,2851066600,21400,21450,21450,21400,63
|
|
20241125,120900,2849718150,21400,21500,21500,21400,1450
|
|
20241125,120800,2818639150,21500,21500,21500,21500,66
|
|
20241125,120700,2817220150,21500,21500,21500,21500,498
|
|
20241125,120600,2806513150,21500,21550,21550,21500,2101
|
|
20241125,120500,2761293900,21600,21550,21600,21550,51
|
|
20241125,120400,2760192350,21600,21600,21600,21600,1
|
|
20241125,120300,2760170750,21550,21550,21550,21550,4
|
|
20241125,120200,2760084550,21550,21550,21550,21550,17
|
|
20241125,120100,2759718200,21600,21600,21600,21600,1
|
|
20241125,120000,2759696600,21600,21600,21600,21550,15
|
|
20241125,115900,2759372700,21550,21550,21550,21500,2505
|
|
20241125,115800,2705497850,21550,21550,21550,21550,38
|
|
20241125,115700,2704678950,21550,21550,21550,21550,481
|
|
20241125,115600,2694313400,21550,21550,21550,21550,189
|
|
20241125,115500,2690240450,21550,21550,21550,21550,30
|
|
20241125,115400,2689593950,21550,21550,21550,21550,25
|
|
20241125,115300,2689055200,21600,21600,21600,21550,192
|
|
20241125,115200,2684915900,21550,21600,21600,21550,139
|
|
20241125,115100,2681919800,21550,21600,21600,21550,18
|
|
20241125,115000,2681531050,21600,21600,21600,21600,0
|
|
20241125,114900,2681531050,21600,21600,21600,21550,274
|
|
20241125,114800,2675612750,21600,21600,21600,21600,230
|
|
20241125,114700,2670644750,21600,21650,21650,21600,2
|
|
20241125,114600,2670601500,21600,21600,21600,21600,0
|
|
20241125,114500,2670601500,21600,21600,21600,21600,49
|
|
20241125,114400,2669543100,21550,21550,21550,21550,0
|
|
20241125,114300,2669543100,21550,21600,21600,21550,10
|
|
20241125,114200,2669327450,21550,21550,21550,21550,501
|
|
20241125,114100,2658530900,21550,21550,21550,21550,1
|
|
20241125,114000,2658509350,21550,21550,21600,21550,32
|
|
20241125,113900,2657819700,21550,21600,21600,21550,972
|
|
20241125,113800,2636836500,21650,21650,21650,21650,188
|
|
20241125,113700,2632766300,21650,21700,21700,21650,567
|
|
20241125,113600,2620473450,21700,21700,21700,21700,56
|
|
20241125,113500,2619258250,21700,21700,21700,21600,462
|
|
20241125,113400,2609233050,21650,21500,21650,21500,1918
|
|
20241125,113300,2567891700,21500,21500,21500,21450,1859
|
|
20241125,113200,2527958250,21450,21450,21500,21450,297
|
|
20241125,113100,2521579150,21500,21500,21550,21450,676
|
|
20241125,113000,2507048650,21500,21500,21550,21500,201
|
|
20241125,112900,2502727100,21600,21550,21600,21500,303
|
|
20241125,112800,2496197500,21550,21550,21600,21500,109
|
|
20241125,112700,2493850200,21600,21500,21600,21500,909
|
|
20241125,112600,2474283900,21550,21550,21600,21550,264
|
|
20241125,112500,2468594600,21500,21600,21600,21500,435
|
|
20241125,112400,2459223800,21600,21550,21600,21550,3
|
|
20241125,112300,2459159100,21600,21600,21650,21550,1034
|
|
20241125,112200,2436858200,21650,21650,21650,21600,280
|
|
20241125,112100,2430809200,21650,21650,21650,21650,14
|
|
20241125,112000,2430506100,21650,21650,21650,21600,310
|
|
20241125,111900,2423809750,21650,21650,21700,21600,305
|
|
20241125,111800,2417218500,21700,21650,21700,21600,1219
|
|
20241125,111700,2390791700,21650,21600,21650,21600,713
|
|
20241125,111600,2375373200,21650,21600,21650,21600,851
|
|
20241125,111500,2356983900,21650,21650,21650,21650,78
|
|
20241125,111400,2355295200,21650,21650,21650,21600,140
|
|
20241125,111300,2352267250,21600,21600,21650,21600,218
|
|
20241125,111200,2347555850,21650,21650,21650,21650,9
|
|
20241125,111100,2347361000,21600,21650,21650,21600,52
|
|
20241125,111000,2346235400,21650,21650,21650,21600,5
|
|
20241125,110900,2346127300,21600,21650,21650,21600,132
|
|
20241125,110800,2343270650,21650,21600,21650,21600,359
|
|
20241125,110700,2335515050,21650,21600,21650,21600,727
|
|
20241125,110600,2319804650,21600,21500,21650,21500,946
|
|
20241125,110500,2299414850,21500,21500,21500,21450,214
|
|
20241125,110400,2294815900,21500,21500,21500,21500,247
|
|
20241125,110300,2289505400,21500,21550,21600,21500,846
|
|
20241125,110200,2271315550,21500,21600,21600,21500,498
|
|
20241125,110100,2260593750,21600,21550,21600,21550,70
|
|
20241125,110000,2259082950,21600,21550,21600,21500,202
|
|
20241125,105900,2254729450,21550,21500,21550,21500,214
|
|
20241125,105800,2250127250,21500,21550,21550,21500,18
|
|
20241125,105700,2249739850,21550,21550,21550,21550,320
|
|
20241125,105600,2242843850,21600,21600,21600,21550,594
|
|
20241125,105500,2230039150,21650,21600,21650,21600,106
|
|
20241125,105400,2227745450,21650,21600,21650,21550,33
|
|
20241125,105300,2227034000,21550,21650,21700,21550,1128
|
|
20241125,105200,2202661700,21700,21700,21700,21650,169
|
|
20241125,105100,2198997750,21700,21750,21750,21650,1217
|
|
20241125,105000,2172586750,21750,21750,21800,21700,847
|
|
20241125,104900,2154163950,21750,21750,21800,21750,1028
|
|
20241125,104800,2131773600,21750,21750,21800,21700,2945
|
|
20241125,104700,2067680550,21750,21750,21750,21650,3103
|
|
20241125,104600,2000289600,21750,21650,21750,21650,1410
|
|
20241125,104500,1969693350,21700,21600,21700,21600,708
|
|
20241125,104400,1954362600,21650,21650,21650,21600,681
|
|
20241125,104300,1939619000,21650,21650,21650,21600,1724
|
|
20241125,104200,1902330050,21650,21600,21650,21600,776
|
|
20241125,104100,1885552050,21600,21650,21650,21600,257
|
|
20241125,104000,1879999600,21600,21600,21650,21550,1043
|
|
20241125,103900,1857466050,21600,21600,21600,21550,729
|
|
20241125,103800,1841720900,21600,21600,21650,21550,533
|
|
20241125,103700,1830208250,21650,21600,21650,21600,1697
|
|
20241125,103600,1793486700,21600,21550,21600,21550,1871
|
|
20241125,103500,1753134400,21550,21550,21550,21500,16
|
|
20241125,103400,1752790150,21550,21500,21550,21500,832
|
|
20241125,103300,1734886700,21500,21500,21500,21450,419
|
|
20241125,103200,1725879200,21500,21550,21550,21500,81
|
|
20241125,103100,1724136750,21550,21550,21550,21550,1
|
|
20241125,103000,1724115200,21550,21550,21550,21500,98
|
|
20241125,102900,1722007100,21550,21550,21550,21550,3
|
|
20241125,102800,1721942450,21550,21550,21550,21500,39
|
|
20241125,102700,1721102050,21550,21500,21550,21500,759
|
|
20241125,102600,1704753600,21500,21550,21550,21500,507
|
|
20241125,102500,1693852550,21550,21550,21550,21550,10
|
|
20241125,102400,1693637050,21550,21500,21550,21500,313
|
|
20241125,102300,1686906400,21500,21500,21550,21500,333
|
|
20241125,102200,1679746850,21550,21550,21550,21500,261
|
|
20241125,102100,1674124800,21550,21500,21550,21500,256
|
|
20241125,102000,1668615050,21500,21550,21550,21450,317
|
|
20241125,101900,1661804200,21550,21550,21550,21450,325
|
|
20241125,101800,1654831350,21500,21550,21550,21500,269
|
|
20241125,101700,1649044400,21550,21550,21550,21500,392
|
|
20241125,101600,1640616200,21550,21550,21550,21500,12
|
|
20241125,101500,1640357750,21550,21500,21550,21500,851
|
|
20241125,101400,1622061200,21450,21450,21500,21450,299
|
|
20241125,101300,1615647550,21450,21450,21500,21400,254
|
|
20241125,101200,1610204650,21450,21500,21500,21450,362
|
|
20241125,101100,1602439600,21500,21500,21500,21450,1082
|
|
20241125,101000,1579223400,21500,21550,21550,21500,629
|
|
20241125,100900,1565699800,21500,21500,21550,21500,231
|
|
20241125,100800,1560727650,21550,21500,21550,21500,277
|
|
20241125,100700,1554766100,21550,21500,21550,21500,28
|
|
20241125,100600,1554163900,21550,21550,21550,21500,101
|
|
20241125,100500,1551990400,21550,21550,21550,21500,484
|
|
20241125,100400,1541580200,21550,21550,21550,21550,144
|
|
20241125,100300,1538477000,21550,21550,21550,21500,150
|
|
20241125,100200,1535249500,21550,21500,21550,21500,396
|
|
20241125,100100,1526715800,21550,21500,21550,21500,161
|
|
20241125,100000,1523254200,21500,21500,21550,21450,644
|
|
20241125,095900,1509410000,21500,21500,21550,21500,461
|
|
20241125,095800,1499495950,21550,21500,21550,21500,387
|
|
20241125,095700,1491174950,21550,21550,21600,21500,221
|
|
20241125,095600,1486414500,21600,21500,21600,21500,280
|
|
20241125,095500,1480383300,21500,21500,21600,21500,587
|
|
20241125,095400,1467741250,21500,21500,21550,21450,304
|
|
20241125,095300,1461206300,21500,21550,21600,21500,683
|
|
20241125,095200,1446454700,21550,21550,21600,21550,663
|
|
20241125,095100,1432153750,21500,21500,21500,21500,112
|
|
20241125,095000,1429745750,21450,21450,21500,21450,602
|
|
20241125,094900,1416829800,21500,21550,21550,21500,654
|
|
20241125,094800,1402768650,21550,21550,21550,21550,95
|
|
20241125,094700,1400721400,21550,21500,21550,21450,1582
|
|
20241125,094600,1366690500,21500,21500,21500,21450,388
|
|
20241125,094500,1358353950,21500,21500,21500,21450,155
|
|
20241125,094400,1355023950,21500,21500,21500,21450,23
|
|
20241125,094300,1354529900,21500,21500,21500,21450,303
|
|
20241125,094200,1348025500,21450,21450,21500,21450,75
|
|
20241125,094100,1346415600,21450,21500,21500,21450,570
|
|
20241125,094000,1334183800,21500,21550,21550,21450,667
|
|
20241125,093900,1319840000,21500,21450,21550,21450,838
|
|
20241125,093800,1301824000,21450,21450,21500,21450,143
|
|
20241125,093700,1298752000,21450,21400,21500,21400,495
|
|
20241125,093600,1288146450,21400,21450,21450,21400,347
|
|
20241125,093500,1280708700,21500,21500,21500,21450,742
|
|
20241125,093400,1264758750,21500,21500,21500,21500,556
|
|
20241125,093300,1252804750,21500,21400,21500,21400,1065
|
|
20241125,093200,1229995000,21400,21400,21400,21350,604
|
|
20241125,093100,1217078450,21400,21450,21450,21350,1961
|
|
20241125,093000,1175111350,21400,21400,21400,21400,186
|
|
20241125,092900,1171130950,21400,21400,21450,21400,461
|
|
20241125,092800,1161263500,21400,21450,21500,21400,333
|
|
20241125,092700,1154107200,21450,21350,21500,21350,517
|
|
20241125,092600,1143048550,21400,21400,21450,21250,1970
|
|
20241125,092500,1100908150,21200,21400,21400,21200,2565
|
|
20241125,092400,1046246650,21400,21250,21400,21200,3918
|
|
20241125,092300,963119000,21200,21250,21300,21200,1895
|
|
20241125,092200,922819800,21250,21450,21450,21250,2793
|
|
20241125,092100,863260950,21450,21400,21450,21400,473
|
|
20241125,092000,853119700,21400,21550,21550,21400,998
|
|
20241125,091900,831711000,21550,21650,21650,21550,423
|
|
20241125,091800,822591400,21650,21600,21650,21500,788
|
|
20241125,091700,805595400,21600,21600,21700,21600,1163
|
|
20241125,091600,780446250,21600,21600,21600,21500,931
|
|
20241125,091500,760358500,21550,21500,21600,21450,1358
|
|
20241125,091400,731109600,21500,21500,21550,21500,220
|
|
20241125,091300,726379550,21550,21400,21550,21400,1471
|
|
20241125,091200,694780400,21450,21450,21450,21400,962
|
|
20241125,091100,674163550,21450,21500,21500,21400,1222
|
|
20241125,091000,647980850,21500,21450,21550,21400,2583
|
|
20241125,090900,592481750,21400,21400,21450,21350,728
|
|
20241125,090800,576918150,21350,21350,21450,21300,2055
|
|
20241125,090700,532988750,21350,21350,21500,21350,1293
|
|
20241125,090600,505283600,21400,21250,21450,21250,1943
|
|
20241125,090500,463742250,21250,21200,21250,21150,1806
|
|
20241125,090400,425441650,21200,21250,21250,21200,2643
|
|
20241125,090300,369341100,21300,21350,21400,21300,2021
|
|
20241125,090200,326164450,21400,21500,21500,21200,2231
|
|
20241125,090100,278541900,21500,21350,21650,21350,4180
|
|
20241125,090000,188702600,21350,21300,21450,21250,7950
|