781 lines
41 KiB
CSV
781 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,215800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,215700,3380928800,21600,21600,21600,21600,0
|
|
20241127,215600,3380928800,21600,21600,21600,21600,0
|
|
20241127,215500,3380928800,21600,21600,21600,21600,0
|
|
20241127,215400,3380928800,21600,21600,21600,21600,0
|
|
20241127,215300,3380928800,21600,21600,21600,21600,0
|
|
20241127,215200,3380928800,21600,21600,21600,21600,0
|
|
20241127,215100,3380928800,21600,21600,21600,21600,0
|
|
20241127,215000,3380928800,21600,21600,21600,21600,0
|
|
20241127,214900,3380928800,21600,21600,21600,21600,0
|
|
20241127,214800,3380928800,21600,21600,21600,21600,0
|
|
20241127,214700,3380928800,21600,21600,21600,21600,0
|
|
20241127,214600,3380928800,21600,21600,21600,21600,0
|
|
20241127,214500,3380928800,21600,21600,21600,21600,0
|
|
20241127,214400,3380928800,21600,21600,21600,21600,0
|
|
20241127,214300,3380928800,21600,21600,21600,21600,0
|
|
20241127,214200,3380928800,21600,21600,21600,21600,0
|
|
20241127,214100,3380928800,21600,21600,21600,21600,0
|
|
20241127,214000,3380928800,21600,21600,21600,21600,0
|
|
20241127,213900,3380928800,21600,21600,21600,21600,0
|
|
20241127,213800,3380928800,21600,21600,21600,21600,0
|
|
20241127,213700,3380928800,21600,21600,21600,21600,0
|
|
20241127,213600,3380928800,21600,21600,21600,21600,0
|
|
20241127,213500,3380928800,21600,21600,21600,21600,0
|
|
20241127,213400,3380928800,21600,21600,21600,21600,0
|
|
20241127,213300,3380928800,21600,21600,21600,21600,0
|
|
20241127,213200,3380928800,21600,21600,21600,21600,0
|
|
20241127,213100,3380928800,21600,21600,21600,21600,0
|
|
20241127,213000,3380928800,21600,21600,21600,21600,0
|
|
20241127,212900,3380928800,21600,21600,21600,21600,0
|
|
20241127,212800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,212700,3380928800,21600,21600,21600,21600,0
|
|
20241127,212600,3380928800,21600,21600,21600,21600,0
|
|
20241127,212500,3380928800,21600,21600,21600,21600,0
|
|
20241127,212400,3380928800,21600,21600,21600,21600,0
|
|
20241127,212300,3380928800,21600,21600,21600,21600,0
|
|
20241127,212200,3380928800,21600,21600,21600,21600,0
|
|
20241127,212100,3380928800,21600,21600,21600,21600,0
|
|
20241127,212000,3380928800,21600,21600,21600,21600,0
|
|
20241127,211900,3380928800,21600,21600,21600,21600,0
|
|
20241127,211800,3380928800,21600,21600,21600,21600,0
|
|
20241127,211700,3380928800,21600,21600,21600,21600,0
|
|
20241127,211600,3380928800,21600,21600,21600,21600,0
|
|
20241127,211500,3380928800,21600,21600,21600,21600,0
|
|
20241127,211400,3380928800,21600,21600,21600,21600,0
|
|
20241127,211300,3380928800,21600,21600,21600,21600,0
|
|
20241127,211200,3380928800,21600,21600,21600,21600,0
|
|
20241127,211100,3380928800,21600,21600,21600,21600,0
|
|
20241127,211000,3380928800,21600,21600,21600,21600,0
|
|
20241127,210900,3380928800,21600,21600,21600,21600,0
|
|
20241127,210800,3380928800,21600,21600,21600,21600,0
|
|
20241127,210700,3380928800,21600,21600,21600,21600,0
|
|
20241127,210600,3380928800,21600,21600,21600,21600,0
|
|
20241127,210500,3380928800,21600,21600,21600,21600,0
|
|
20241127,210400,3380928800,21600,21600,21600,21600,0
|
|
20241127,210300,3380928800,21600,21600,21600,21600,0
|
|
20241127,210200,3380928800,21600,21600,21600,21600,0
|
|
20241127,210100,3380928800,21600,21600,21600,21600,0
|
|
20241127,210000,3380928800,21600,21600,21600,21600,0
|
|
20241127,205900,3380928800,21600,21600,21600,21600,0
|
|
20241127,205800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,205700,3380928800,21600,21600,21600,21600,0
|
|
20241127,205600,3380928800,21600,21600,21600,21600,0
|
|
20241127,205500,3380928800,21600,21600,21600,21600,0
|
|
20241127,205400,3380928800,21600,21600,21600,21600,0
|
|
20241127,205300,3380928800,21600,21600,21600,21600,0
|
|
20241127,205200,3380928800,21600,21600,21600,21600,0
|
|
20241127,205100,3380928800,21600,21600,21600,21600,0
|
|
20241127,205000,3380928800,21600,21600,21600,21600,0
|
|
20241127,204900,3380928800,21600,21600,21600,21600,0
|
|
20241127,204800,3380928800,21600,21600,21600,21600,0
|
|
20241127,204700,3380928800,21600,21600,21600,21600,0
|
|
20241127,204600,3380928800,21600,21600,21600,21600,0
|
|
20241127,204500,3380928800,21600,21600,21600,21600,0
|
|
20241127,204400,3380928800,21600,21600,21600,21600,0
|
|
20241127,204300,3380928800,21600,21600,21600,21600,0
|
|
20241127,204200,3380928800,21600,21600,21600,21600,0
|
|
20241127,204100,3380928800,21600,21600,21600,21600,0
|
|
20241127,204000,3380928800,21600,21600,21600,21600,0
|
|
20241127,203900,3380928800,21600,21600,21600,21600,0
|
|
20241127,203800,3380928800,21600,21600,21600,21600,0
|
|
20241127,203700,3380928800,21600,21600,21600,21600,0
|
|
20241127,203600,3380928800,21600,21600,21600,21600,0
|
|
20241127,203500,3380928800,21600,21600,21600,21600,0
|
|
20241127,203400,3380928800,21600,21600,21600,21600,0
|
|
20241127,203300,3380928800,21600,21600,21600,21600,0
|
|
20241127,203200,3380928800,21600,21600,21600,21600,0
|
|
20241127,203100,3380928800,21600,21600,21600,21600,0
|
|
20241127,203000,3380928800,21600,21600,21600,21600,0
|
|
20241127,202900,3380928800,21600,21600,21600,21600,0
|
|
20241127,202800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,202700,3380928800,21600,21600,21600,21600,0
|
|
20241127,202600,3380928800,21600,21600,21600,21600,0
|
|
20241127,202500,3380928800,21600,21600,21600,21600,0
|
|
20241127,202400,3380928800,21600,21600,21600,21600,0
|
|
20241127,202300,3380928800,21600,21600,21600,21600,0
|
|
20241127,202200,3380928800,21600,21600,21600,21600,0
|
|
20241127,202100,3380928800,21600,21600,21600,21600,0
|
|
20241127,202000,3380928800,21600,21600,21600,21600,0
|
|
20241127,201900,3380928800,21600,21600,21600,21600,0
|
|
20241127,201800,3380928800,21600,21600,21600,21600,0
|
|
20241127,201700,3380928800,21600,21600,21600,21600,0
|
|
20241127,201600,3380928800,21600,21600,21600,21600,0
|
|
20241127,201500,3380928800,21600,21600,21600,21600,0
|
|
20241127,201400,3380928800,21600,21600,21600,21600,0
|
|
20241127,201300,3380928800,21600,21600,21600,21600,0
|
|
20241127,201200,3380928800,21600,21600,21600,21600,0
|
|
20241127,201100,3380928800,21600,21600,21600,21600,0
|
|
20241127,201000,3380928800,21600,21600,21600,21600,0
|
|
20241127,200900,3380928800,21600,21600,21600,21600,0
|
|
20241127,200800,3380928800,21600,21600,21600,21600,0
|
|
20241127,200700,3380928800,21600,21600,21600,21600,0
|
|
20241127,200600,3380928800,21600,21600,21600,21600,0
|
|
20241127,200500,3380928800,21600,21600,21600,21600,0
|
|
20241127,200400,3380928800,21600,21600,21600,21600,0
|
|
20241127,200300,3380928800,21600,21600,21600,21600,0
|
|
20241127,200200,3380928800,21600,21600,21600,21600,0
|
|
20241127,200100,3380928800,21600,21600,21600,21600,0
|
|
20241127,200000,3380928800,21600,21600,21600,21600,0
|
|
20241127,195900,3380928800,21600,21600,21600,21600,0
|
|
20241127,195800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,195700,3380928800,21600,21600,21600,21600,0
|
|
20241127,195600,3380928800,21600,21600,21600,21600,0
|
|
20241127,195500,3380928800,21600,21600,21600,21600,0
|
|
20241127,195400,3380928800,21600,21600,21600,21600,0
|
|
20241127,195300,3380928800,21600,21600,21600,21600,0
|
|
20241127,195200,3380928800,21600,21600,21600,21600,0
|
|
20241127,195100,3380928800,21600,21600,21600,21600,0
|
|
20241127,195000,3380928800,21600,21600,21600,21600,0
|
|
20241127,194900,3380928800,21600,21600,21600,21600,0
|
|
20241127,194800,3380928800,21600,21600,21600,21600,0
|
|
20241127,194700,3380928800,21600,21600,21600,21600,0
|
|
20241127,194600,3380928800,21600,21600,21600,21600,0
|
|
20241127,194500,3380928800,21600,21600,21600,21600,0
|
|
20241127,194400,3380928800,21600,21600,21600,21600,0
|
|
20241127,194300,3380928800,21600,21600,21600,21600,0
|
|
20241127,194200,3380928800,21600,21600,21600,21600,0
|
|
20241127,194100,3380928800,21600,21600,21600,21600,0
|
|
20241127,194000,3380928800,21600,21600,21600,21600,0
|
|
20241127,193900,3380928800,21600,21600,21600,21600,0
|
|
20241127,193800,3380928800,21600,21600,21600,21600,0
|
|
20241127,193700,3380928800,21600,21600,21600,21600,0
|
|
20241127,193600,3380928800,21600,21600,21600,21600,0
|
|
20241127,193500,3380928800,21600,21600,21600,21600,0
|
|
20241127,193400,3380928800,21600,21600,21600,21600,0
|
|
20241127,193300,3380928800,21600,21600,21600,21600,0
|
|
20241127,193200,3380928800,21600,21600,21600,21600,0
|
|
20241127,193100,3380928800,21600,21600,21600,21600,0
|
|
20241127,193000,3380928800,21600,21600,21600,21600,0
|
|
20241127,192900,3380928800,21600,21600,21600,21600,0
|
|
20241127,192800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,192700,3380928800,21600,21600,21600,21600,0
|
|
20241127,192600,3380928800,21600,21600,21600,21600,0
|
|
20241127,192500,3380928800,21600,21600,21600,21600,0
|
|
20241127,192400,3380928800,21600,21600,21600,21600,0
|
|
20241127,192300,3380928800,21600,21600,21600,21600,0
|
|
20241127,192200,3380928800,21600,21600,21600,21600,0
|
|
20241127,192100,3380928800,21600,21600,21600,21600,0
|
|
20241127,192000,3380928800,21600,21600,21600,21600,0
|
|
20241127,191900,3380928800,21600,21600,21600,21600,0
|
|
20241127,191800,3380928800,21600,21600,21600,21600,0
|
|
20241127,191700,3380928800,21600,21600,21600,21600,0
|
|
20241127,191600,3380928800,21600,21600,21600,21600,0
|
|
20241127,191500,3380928800,21600,21600,21600,21600,0
|
|
20241127,191400,3380928800,21600,21600,21600,21600,0
|
|
20241127,191300,3380928800,21600,21600,21600,21600,0
|
|
20241127,191200,3380928800,21600,21600,21600,21600,0
|
|
20241127,191100,3380928800,21600,21600,21600,21600,0
|
|
20241127,191000,3380928800,21600,21600,21600,21600,0
|
|
20241127,190900,3380928800,21600,21600,21600,21600,0
|
|
20241127,190800,3380928800,21600,21600,21600,21600,0
|
|
20241127,190700,3380928800,21600,21600,21600,21600,0
|
|
20241127,190600,3380928800,21600,21600,21600,21600,0
|
|
20241127,190500,3380928800,21600,21600,21600,21600,0
|
|
20241127,190400,3380928800,21600,21600,21600,21600,0
|
|
20241127,190300,3380928800,21600,21600,21600,21600,0
|
|
20241127,190200,3380928800,21600,21600,21600,21600,0
|
|
20241127,190100,3380928800,21600,21600,21600,21600,0
|
|
20241127,190000,3380928800,21600,21600,21600,21600,0
|
|
20241127,185900,3380928800,21600,21600,21600,21600,0
|
|
20241127,185800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,185700,3380928800,21600,21600,21600,21600,0
|
|
20241127,185600,3380928800,21600,21600,21600,21600,0
|
|
20241127,185500,3380928800,21600,21600,21600,21600,0
|
|
20241127,185400,3380928800,21600,21600,21600,21600,0
|
|
20241127,185300,3380928800,21600,21600,21600,21600,0
|
|
20241127,185200,3380928800,21600,21600,21600,21600,0
|
|
20241127,185100,3380928800,21600,21600,21600,21600,0
|
|
20241127,185000,3380928800,21600,21600,21600,21600,0
|
|
20241127,184900,3380928800,21600,21600,21600,21600,0
|
|
20241127,184800,3380928800,21600,21600,21600,21600,0
|
|
20241127,184700,3380928800,21600,21600,21600,21600,0
|
|
20241127,184600,3380928800,21600,21600,21600,21600,0
|
|
20241127,184500,3380928800,21600,21600,21600,21600,0
|
|
20241127,184400,3380928800,21600,21600,21600,21600,0
|
|
20241127,184300,3380928800,21600,21600,21600,21600,0
|
|
20241127,184200,3380928800,21600,21600,21600,21600,0
|
|
20241127,184100,3380928800,21600,21600,21600,21600,0
|
|
20241127,184000,3380928800,21600,21600,21600,21600,0
|
|
20241127,183900,3380928800,21600,21600,21600,21600,0
|
|
20241127,183800,3380928800,21600,21600,21600,21600,0
|
|
20241127,183700,3380928800,21600,21600,21600,21600,0
|
|
20241127,183600,3380928800,21600,21600,21600,21600,0
|
|
20241127,183500,3380928800,21600,21600,21600,21600,0
|
|
20241127,183400,3380928800,21600,21600,21600,21600,0
|
|
20241127,183300,3380928800,21600,21600,21600,21600,0
|
|
20241127,183200,3380928800,21600,21600,21600,21600,0
|
|
20241127,183100,3380928800,21600,21600,21600,21600,0
|
|
20241127,183000,3380928800,21600,21600,21600,21600,0
|
|
20241127,182900,3380928800,21600,21600,21600,21600,0
|
|
20241127,182800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,182700,3380928800,21600,21600,21600,21600,0
|
|
20241127,182600,3380928800,21600,21600,21600,21600,0
|
|
20241127,182500,3380928800,21600,21600,21600,21600,0
|
|
20241127,182400,3380928800,21600,21600,21600,21600,0
|
|
20241127,182300,3380928800,21600,21600,21600,21600,0
|
|
20241127,182200,3380928800,21600,21600,21600,21600,0
|
|
20241127,182100,3380928800,21600,21600,21600,21600,0
|
|
20241127,182000,3380928800,21600,21600,21600,21600,0
|
|
20241127,181900,3380928800,21600,21600,21600,21600,0
|
|
20241127,181800,3380928800,21600,21600,21600,21600,0
|
|
20241127,181700,3380928800,21600,21600,21600,21600,0
|
|
20241127,181600,3380928800,21600,21600,21600,21600,0
|
|
20241127,181500,3380928800,21600,21600,21600,21600,0
|
|
20241127,181400,3380928800,21600,21600,21600,21600,0
|
|
20241127,181300,3380928800,21600,21600,21600,21600,0
|
|
20241127,181200,3380928800,21600,21600,21600,21600,0
|
|
20241127,181100,3380928800,21600,21600,21600,21600,0
|
|
20241127,181000,3380928800,21600,21600,21600,21600,0
|
|
20241127,180900,3380928800,21600,21600,21600,21600,0
|
|
20241127,180800,3380928800,21600,21600,21600,21600,0
|
|
20241127,180700,3380928800,21600,21600,21600,21600,0
|
|
20241127,180600,3380928800,21600,21600,21600,21600,0
|
|
20241127,180500,3380928800,21600,21600,21600,21600,0
|
|
20241127,180400,3380928800,21600,21600,21600,21600,0
|
|
20241127,180300,3380928800,21600,21600,21600,21600,0
|
|
20241127,180200,3380928800,21600,21600,21600,21600,0
|
|
20241127,180100,3380928800,21600,21600,21600,21600,0
|
|
20241127,180000,3380928800,21600,21600,21600,21600,0
|
|
20241127,175900,3380928800,21600,21600,21600,21600,0
|
|
20241127,175800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,175700,3380928800,21600,21600,21600,21600,0
|
|
20241127,175600,3380928800,21600,21600,21600,21600,0
|
|
20241127,175500,3380928800,21600,21600,21600,21600,0
|
|
20241127,175400,3380928800,21600,21600,21600,21600,0
|
|
20241127,175300,3380928800,21600,21600,21600,21600,0
|
|
20241127,175200,3380928800,21600,21600,21600,21600,0
|
|
20241127,175100,3380928800,21600,21600,21600,21600,0
|
|
20241127,175000,3380928800,21600,21600,21600,21600,0
|
|
20241127,174900,3380928800,21600,21600,21600,21600,0
|
|
20241127,174800,3380928800,21600,21600,21600,21600,0
|
|
20241127,174700,3380928800,21600,21600,21600,21600,0
|
|
20241127,174600,3380928800,21600,21600,21600,21600,0
|
|
20241127,174500,3380928800,21600,21600,21600,21600,0
|
|
20241127,174400,3380928800,21600,21600,21600,21600,0
|
|
20241127,174300,3380928800,21600,21600,21600,21600,0
|
|
20241127,174200,3380928800,21600,21600,21600,21600,0
|
|
20241127,174100,3380928800,21600,21600,21600,21600,0
|
|
20241127,174000,3380928800,21600,21600,21600,21600,0
|
|
20241127,173900,3380928800,21600,21600,21600,21600,0
|
|
20241127,173800,3380928800,21600,21600,21600,21600,0
|
|
20241127,173700,3380928800,21600,21600,21600,21600,0
|
|
20241127,173600,3380928800,21600,21600,21600,21600,0
|
|
20241127,173500,3380928800,21600,21600,21600,21600,0
|
|
20241127,173400,3380928800,21600,21600,21600,21600,0
|
|
20241127,173300,3380928800,21600,21600,21600,21600,0
|
|
20241127,173200,3380928800,21600,21600,21600,21600,0
|
|
20241127,173100,3380928800,21600,21600,21600,21600,0
|
|
20241127,173000,3380928800,21600,21600,21600,21600,0
|
|
20241127,172900,3380928800,21600,21600,21600,21600,0
|
|
20241127,172800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,172700,3380928800,21600,21600,21600,21600,0
|
|
20241127,172600,3380928800,21600,21600,21600,21600,0
|
|
20241127,172500,3380928800,21600,21600,21600,21600,0
|
|
20241127,172400,3380928800,21600,21600,21600,21600,0
|
|
20241127,172300,3380928800,21600,21600,21600,21600,0
|
|
20241127,172200,3380928800,21600,21600,21600,21600,0
|
|
20241127,172100,3380928800,21600,21600,21600,21600,0
|
|
20241127,172000,3380928800,21600,21600,21600,21600,0
|
|
20241127,171900,3380928800,21600,21600,21600,21600,0
|
|
20241127,171800,3380928800,21600,21600,21600,21600,0
|
|
20241127,171700,3380928800,21600,21600,21600,21600,0
|
|
20241127,171600,3380928800,21600,21600,21600,21600,0
|
|
20241127,171500,3380928800,21600,21600,21600,21600,0
|
|
20241127,171400,3380928800,21600,21600,21600,21600,0
|
|
20241127,171300,3380928800,21600,21600,21600,21600,0
|
|
20241127,171200,3380928800,21600,21600,21600,21600,0
|
|
20241127,171100,3380928800,21600,21600,21600,21600,0
|
|
20241127,171000,3380928800,21600,21600,21600,21600,0
|
|
20241127,170900,3380928800,21600,21600,21600,21600,0
|
|
20241127,170800,3380928800,21600,21600,21600,21600,0
|
|
20241127,170700,3380928800,21600,21600,21600,21600,0
|
|
20241127,170600,3380928800,21600,21600,21600,21600,0
|
|
20241127,170500,3380928800,21600,21600,21600,21600,0
|
|
20241127,170400,3380928800,21600,21600,21600,21600,0
|
|
20241127,170300,3380928800,21600,21600,21600,21600,0
|
|
20241127,170200,3380928800,21600,21600,21600,21600,0
|
|
20241127,170100,3380928800,21600,21600,21600,21600,0
|
|
20241127,170000,3380928800,21600,21600,21600,21600,0
|
|
20241127,165900,3380928800,21600,21600,21600,21600,0
|
|
20241127,165800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,165700,3380928800,21600,21600,21600,21600,0
|
|
20241127,165600,3380928800,21600,21600,21600,21600,0
|
|
20241127,165500,3380928800,21600,21600,21600,21600,0
|
|
20241127,165400,3380928800,21600,21600,21600,21600,0
|
|
20241127,165300,3380928800,21600,21600,21600,21600,0
|
|
20241127,165200,3380928800,21600,21600,21600,21600,0
|
|
20241127,165100,3380928800,21600,21600,21600,21600,0
|
|
20241127,165000,3380928800,21600,21600,21600,21600,0
|
|
20241127,164900,3380928800,21600,21600,21600,21600,0
|
|
20241127,164800,3380928800,21600,21600,21600,21600,0
|
|
20241127,164700,3380928800,21600,21600,21600,21600,0
|
|
20241127,164600,3380928800,21600,21600,21600,21600,0
|
|
20241127,164500,3380928800,21600,21600,21600,21600,0
|
|
20241127,164400,3380928800,21600,21600,21600,21600,0
|
|
20241127,164300,3380928800,21600,21600,21600,21600,0
|
|
20241127,164200,3380928800,21600,21600,21600,21600,0
|
|
20241127,164100,3380928800,21600,21600,21600,21600,0
|
|
20241127,164000,3380928800,21600,21600,21600,21600,0
|
|
20241127,163900,3380928800,21600,21600,21600,21600,0
|
|
20241127,163800,3380928800,21600,21600,21600,21600,0
|
|
20241127,163700,3380928800,21600,21600,21600,21600,0
|
|
20241127,163600,3380928800,21600,21600,21600,21600,0
|
|
20241127,163500,3380928800,21600,21600,21600,21600,0
|
|
20241127,163400,3380928800,21600,21600,21600,21600,0
|
|
20241127,163300,3380928800,21600,21600,21600,21600,0
|
|
20241127,163200,3380928800,21600,21600,21600,21600,0
|
|
20241127,163100,3380928800,21600,21600,21600,21600,0
|
|
20241127,163000,3380928800,21600,21600,21600,21600,0
|
|
20241127,162900,3380928800,21600,21600,21600,21600,0
|
|
20241127,162800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,162700,3380928800,21600,21600,21600,21600,0
|
|
20241127,162600,3380928800,21600,21600,21600,21600,0
|
|
20241127,162500,3380928800,21600,21600,21600,21600,0
|
|
20241127,162400,3380928800,21600,21600,21600,21600,0
|
|
20241127,162300,3380928800,21600,21600,21600,21600,0
|
|
20241127,162200,3380928800,21600,21600,21600,21600,0
|
|
20241127,162100,3380928800,21600,21600,21600,21600,0
|
|
20241127,162000,3380928800,21600,21600,21600,21600,0
|
|
20241127,161900,3380928800,21600,21600,21600,21600,0
|
|
20241127,161800,3380928800,21600,21600,21600,21600,0
|
|
20241127,161700,3380928800,21600,21600,21600,21600,0
|
|
20241127,161600,3380928800,21600,21600,21600,21600,0
|
|
20241127,161500,3380928800,21600,21600,21600,21600,0
|
|
20241127,161400,3380928800,21600,21600,21600,21600,0
|
|
20241127,161300,3380928800,21600,21600,21600,21600,0
|
|
20241127,161200,3380928800,21600,21600,21600,21600,0
|
|
20241127,161100,3380928800,21600,21600,21600,21600,0
|
|
20241127,161000,3380928800,21600,21600,21600,21600,0
|
|
20241127,160900,3380928800,21600,21600,21600,21600,0
|
|
20241127,160800,3380928800,21600,21600,21600,21600,0
|
|
20241127,160700,3380928800,21600,21600,21600,21600,0
|
|
20241127,160600,3380928800,21600,21600,21600,21600,0
|
|
20241127,160500,3380928800,21600,21600,21600,21600,0
|
|
20241127,160400,3380928800,21600,21600,21600,21600,0
|
|
20241127,160300,3380928800,21600,21600,21600,21600,0
|
|
20241127,160200,3380928800,21600,21600,21600,21600,0
|
|
20241127,160100,3380928800,21600,21600,21600,21600,0
|
|
20241127,160000,3380928800,21600,21600,21600,21600,0
|
|
20241127,155900,3380928800,21600,21600,21600,21600,0
|
|
20241127,155800,3380928800,21600,21600,21600,21600,5126
|
|
20241127,155700,3380928800,21600,21600,21600,21600,0
|
|
20241127,155600,3380928800,21600,21600,21600,21600,0
|
|
20241127,155500,3380928800,21600,21600,21600,21600,0
|
|
20241127,155400,3380928800,21600,21600,21600,21600,0
|
|
20241127,155300,3380928800,21600,21600,21600,21600,0
|
|
20241127,155200,3380928800,21600,21600,21600,21600,0
|
|
20241127,155100,3380928800,21600,21600,21600,21600,0
|
|
20241127,155000,3380928800,21600,21600,21600,21600,0
|
|
20241127,154900,3380928800,21600,21600,21600,21600,0
|
|
20241127,154800,3380928800,21600,21600,21600,21600,0
|
|
20241127,154700,3380928800,21600,21600,21600,21600,0
|
|
20241127,154600,3380928800,21600,21600,21600,21600,0
|
|
20241127,154500,3380928800,21600,21600,21600,21600,0
|
|
20241127,154400,3380928800,21600,21600,21600,21600,0
|
|
20241127,154300,3380928800,21600,21600,21600,21600,0
|
|
20241127,154200,3380928800,21600,21600,21600,21600,0
|
|
20241127,154100,3380928800,21600,21600,21600,21600,0
|
|
20241127,154000,3380928800,21600,21600,21600,21600,0
|
|
20241127,153900,3380928800,21600,21600,21600,21600,0
|
|
20241127,153800,3380928800,21600,21600,21600,21600,0
|
|
20241127,153700,3380928800,21600,21600,21600,21600,0
|
|
20241127,153600,3380928800,21600,21600,21600,21600,0
|
|
20241127,153500,3380928800,21600,21600,21600,21600,0
|
|
20241127,153400,3380928800,21600,21600,21600,21600,0
|
|
20241127,153300,3380928800,21600,21600,21600,21600,0
|
|
20241127,153200,3380928800,21600,21600,21600,21600,0
|
|
20241127,153100,3380928800,21600,21600,21600,21600,0
|
|
20241127,153000,3380928800,21600,21600,21600,21600,5126
|
|
20241127,152900,3270207200,21700,21700,21700,21700,0
|
|
20241127,152800,3270207200,21700,21700,21700,21700,0
|
|
20241127,152700,3270207200,21700,21700,21700,21700,0
|
|
20241127,152600,3270207200,21700,21700,21700,21700,0
|
|
20241127,152500,3270207200,21700,21700,21700,21700,0
|
|
20241127,152400,3270207200,21700,21700,21700,21700,0
|
|
20241127,152300,3270207200,21700,21700,21700,21700,0
|
|
20241127,152200,3270207200,21700,21700,21700,21700,0
|
|
20241127,152100,3270207200,21700,21700,21700,21700,0
|
|
20241127,152000,3270207200,21700,21700,21700,21700,0
|
|
20241127,151900,3270207200,21700,21700,21750,21650,983
|
|
20241127,151800,3248877050,21700,21650,21700,21600,497
|
|
20241127,151700,3238118800,21650,21650,21700,21600,1266
|
|
20241127,151600,3210718650,21600,21550,21600,21550,787
|
|
20241127,151500,3193733050,21550,21600,21650,21550,775
|
|
20241127,151400,3176994550,21600,21600,21600,21550,757
|
|
20241127,151300,3160678400,21600,21600,21600,21600,25
|
|
20241127,151200,3160138400,21600,21600,21600,21600,24
|
|
20241127,151100,3159620000,21600,21500,21600,21500,931
|
|
20241127,151000,3139561150,21500,21550,21600,21500,448
|
|
20241127,150900,3129919700,21500,21550,21600,21500,1298
|
|
20241127,150800,3101947050,21550,21550,21550,21550,420
|
|
20241127,150700,3092896050,21550,21600,21600,21550,1334
|
|
20241127,150600,3064147700,21600,21600,21600,21550,251
|
|
20241127,150500,3058736150,21600,21600,21600,21550,3480
|
|
20241127,150400,2983723650,21600,21550,21650,21550,1345
|
|
20241127,150300,2954677750,21550,21550,21550,21500,1263
|
|
20241127,150200,2927465950,21500,21600,21600,21500,5438
|
|
20241127,150100,2810270550,21650,21650,21650,21650,1
|
|
20241127,150000,2810248900,21650,21600,21650,21600,528
|
|
20241127,145900,2798843600,21600,21600,21600,21600,1393
|
|
20241127,145800,2768754800,21600,21600,21600,21550,1181
|
|
20241127,145700,2743245300,21600,21600,21600,21600,352
|
|
20241127,145600,2735642100,21650,21600,21650,21600,58
|
|
20241127,145500,2734389150,21600,21600,21600,21600,82
|
|
20241127,145400,2732617950,21600,21600,21600,21600,2
|
|
20241127,145300,2732574750,21600,21600,21600,21600,297
|
|
20241127,145200,2726159550,21600,21650,21650,21600,755
|
|
20241127,145100,2709828900,21600,21600,21600,21600,4
|
|
20241127,145000,2709742500,21650,21650,21650,21650,387
|
|
20241127,144900,2701363950,21650,21650,21650,21650,367
|
|
20241127,144800,2693418400,21650,21600,21650,21600,51
|
|
20241127,144700,2692316750,21600,21600,21600,21600,721
|
|
20241127,144600,2676743150,21600,21600,21600,21600,87
|
|
20241127,144500,2674863950,21600,21550,21600,21550,608
|
|
20241127,144400,2661735250,21600,21600,21600,21600,71
|
|
20241127,144300,2660201650,21600,21550,21600,21550,362
|
|
20241127,144200,2652384750,21550,21600,21600,21550,607
|
|
20241127,144100,2639291800,21600,21600,21600,21550,560
|
|
20241127,144000,2627200450,21600,21600,21600,21600,549
|
|
20241127,143900,2615342050,21600,21600,21600,21550,748
|
|
20241127,143800,2599185650,21600,21600,21600,21550,2517
|
|
20241127,143700,2544819450,21550,21600,21600,21550,680
|
|
20241127,143600,2530131500,21600,21600,21650,21600,294
|
|
20241127,143500,2523778400,21600,21650,21650,21600,176
|
|
20241127,143400,2519976500,21650,21650,21650,21650,0
|
|
20241127,143300,2519976500,21650,21650,21650,21600,428
|
|
20241127,143200,2510725350,21600,21600,21650,21600,392
|
|
20241127,143100,2502256900,21650,21650,21650,21650,31
|
|
20241127,143000,2501585750,21600,21600,21600,21600,2
|
|
20241127,142900,2501542550,21600,21600,21600,21600,70
|
|
20241127,142800,2500030550,21650,21650,21650,21650,0
|
|
20241127,142700,2500030550,21650,21650,21650,21650,35
|
|
20241127,142600,2499272800,21650,21650,21650,21650,9
|
|
20241127,142500,2499077950,21650,21650,21650,21650,5
|
|
20241127,142400,2498969700,21650,21650,21650,21650,1
|
|
20241127,142300,2498948050,21650,21650,21650,21650,31
|
|
20241127,142200,2498276900,21600,21600,21600,21600,19
|
|
20241127,142100,2497866500,21650,21650,21650,21600,130
|
|
20241127,142000,2495057000,21600,21600,21600,21600,101
|
|
20241127,141900,2492875400,21650,21650,21650,21600,49
|
|
20241127,141800,2491816650,21600,21650,21650,21600,341
|
|
20241127,141700,2484450900,21650,21650,21650,21600,147
|
|
20241127,141600,2481268400,21650,21650,21650,21650,37
|
|
20241127,141500,2480467350,21650,21600,21650,21600,81
|
|
20241127,141400,2478713750,21650,21650,21650,21650,115
|
|
20241127,141300,2476224000,21600,21600,21600,21600,1
|
|
20241127,141200,2476202400,21600,21600,21650,21600,234
|
|
20241127,141100,2471147950,21600,21600,21600,21600,266
|
|
20241127,141000,2465402350,21600,21650,21650,21600,276
|
|
20241127,140900,2459434250,21600,21600,21600,21600,200
|
|
20241127,140800,2455114250,21600,21600,21600,21600,248
|
|
20241127,140700,2449757450,21650,21650,21650,21650,225
|
|
20241127,140600,2444886200,21650,21650,21650,21600,122
|
|
20241127,140500,2442250900,21650,21650,21650,21600,473
|
|
20241127,140400,2432022950,21600,21650,21650,21600,43
|
|
20241127,140300,2431094050,21650,21650,21650,21650,110
|
|
20241127,140200,2428712550,21650,21650,21650,21650,12
|
|
20241127,140100,2428452750,21700,21650,21700,21650,132
|
|
20241127,140000,2425593950,21650,21650,21650,21650,50
|
|
20241127,135900,2424511450,21650,21700,21700,21650,1730
|
|
20241127,135800,2387054900,21700,21750,21750,21700,478
|
|
20241127,135700,2376682250,21750,21750,21750,21750,1
|
|
20241127,135600,2376660500,21750,21750,21750,21750,1
|
|
20241127,135500,2376638750,21700,21700,21700,21700,40
|
|
20241127,135400,2375770750,21700,21700,21700,21700,3
|
|
20241127,135300,2375705650,21750,21700,21750,21700,187
|
|
20241127,135200,2371643100,21750,21700,21750,21700,403
|
|
20241127,135100,2362897550,21750,21700,21750,21700,42
|
|
20241127,135000,2361986050,21700,21700,21700,21700,1074
|
|
20241127,134900,2338680250,21700,21750,21750,21700,456
|
|
20241127,134800,2328767550,21750,21750,21750,21750,36
|
|
20241127,134700,2327984550,21700,21700,21700,21700,8
|
|
20241127,134600,2327810950,21750,21750,21750,21750,0
|
|
20241127,134500,2327810950,21750,21700,21750,21700,267
|
|
20241127,134400,2322010950,21750,21750,21750,21750,310
|
|
20241127,134300,2315268450,21800,21800,21800,21800,2
|
|
20241127,134200,2315224850,21800,21800,21800,21800,9
|
|
20241127,134100,2315028650,21750,21750,21750,21750,0
|
|
20241127,134000,2315028650,21750,21850,21850,21750,3
|
|
20241127,133900,2314963200,21850,21850,21850,21850,132
|
|
20241127,133800,2312079000,21750,21750,21750,21750,40
|
|
20241127,133700,2311209000,21700,21750,21750,21700,54
|
|
20241127,133600,2310036950,21750,21750,21750,21750,44
|
|
20241127,133500,2309079950,21750,21700,21750,21700,1033
|
|
20241127,133400,2286663800,21700,21750,21750,21700,145
|
|
20241127,133300,2283513250,21750,21800,21800,21750,185
|
|
20241127,133200,2279484400,21800,21850,21850,21800,50
|
|
20241127,133100,2278392400,21850,21850,21850,21850,5
|
|
20241127,133000,2278283150,21850,21750,21850,21750,800
|
|
20241127,132900,2260821850,21750,21750,21750,21750,0
|
|
20241127,132800,2260821850,21750,21750,21750,21750,126
|
|
20241127,132700,2258081350,21700,21750,21750,21700,11
|
|
20241127,132600,2257842500,21750,21750,21750,21750,138
|
|
20241127,132500,2254841000,21750,21700,21750,21700,149
|
|
20241127,132400,2251604700,21750,21700,21750,21700,6
|
|
20241127,132300,2251474450,21750,21750,21750,21750,295
|
|
20241127,132200,2245058200,21750,21800,21800,21750,30
|
|
20241127,132100,2244405650,21800,21800,21800,21800,13
|
|
20241127,132000,2244122250,21800,21800,21800,21800,0
|
|
20241127,131900,2244122250,21800,21800,21800,21750,93
|
|
20241127,131800,2242096950,21850,21800,21850,21800,210
|
|
20241127,131700,2237514300,21800,21800,21800,21750,206
|
|
20241127,131600,2233023700,21800,21800,21800,21800,58
|
|
20241127,131500,2231759300,21800,21800,21800,21800,210
|
|
20241127,131400,2227181300,21750,21800,21800,21750,6
|
|
20241127,131300,2227050550,21800,21800,21800,21800,4
|
|
20241127,131200,2226963350,21800,21800,21800,21750,9
|
|
20241127,131100,2226767200,21800,21800,21850,21800,308
|
|
20241127,131000,2220052100,21750,21850,21850,21750,883
|
|
20241127,130900,2200832150,21850,21800,21850,21800,116
|
|
20241127,130800,2198297800,21800,21700,21800,21700,555
|
|
20241127,130700,2186224250,21750,21750,21750,21750,301
|
|
20241127,130600,2179677500,21750,21700,21750,21700,829
|
|
20241127,130500,2161658150,21700,21700,21700,21700,274
|
|
20241127,130400,2155712350,21750,21750,21750,21750,0
|
|
20241127,130300,2155712350,21750,21800,21800,21750,389
|
|
20241127,130200,2147249000,21800,21800,21800,21800,14
|
|
20241127,130100,2146943800,21800,21800,21800,21800,23
|
|
20241127,130000,2146442400,21750,21750,21750,21750,5
|
|
20241127,125900,2146333650,21800,21750,21800,21750,606
|
|
20241127,125800,2133123100,21800,21750,21800,21750,245
|
|
20241127,125700,2127793850,21700,21750,21750,21700,7
|
|
20241127,125600,2127641750,21700,21700,21750,21700,209
|
|
20241127,125500,2123105900,21650,21750,21750,21650,1468
|
|
20241127,125400,2091296950,21750,21750,21750,21750,1
|
|
20241127,125300,2091275200,21750,21750,21750,21750,94
|
|
20241127,125200,2089230700,21700,21700,21700,21700,0
|
|
20241127,125100,2089230700,21700,21700,21700,21700,62
|
|
20241127,125000,2087885300,21700,21700,21700,21700,10
|
|
20241127,124900,2087668300,21700,21750,21750,21700,15
|
|
20241127,124800,2087342100,21700,21700,21700,21700,125
|
|
20241127,124700,2084629600,21700,21700,21700,21700,194
|
|
20241127,124600,2080419800,21700,21700,21700,21700,58
|
|
20241127,124500,2079161200,21650,21700,21700,21650,158
|
|
20241127,124400,2075733050,21700,21700,21700,21700,78
|
|
20241127,124300,2074040450,21700,21700,21700,21700,113
|
|
20241127,124200,2071588350,21700,21650,21700,21650,243
|
|
20241127,124100,2066315350,21650,21650,21650,21650,24
|
|
20241127,124000,2065795750,21700,21700,21700,21700,0
|
|
20241127,123900,2065795750,21700,21700,21700,21700,0
|
|
20241127,123800,2065795750,21700,21700,21700,21700,19
|
|
20241127,123700,2065383450,21650,21650,21650,21650,320
|
|
20241127,123600,2058455450,21650,21650,21650,21600,323
|
|
20241127,123500,2051473450,21600,21650,21650,21600,73
|
|
20241127,123400,2049896100,21650,21650,21650,21650,100
|
|
20241127,123300,2047731100,21650,21650,21650,21650,0
|
|
20241127,123200,2047731100,21650,21650,21650,21600,36
|
|
20241127,123100,2046951950,21650,21650,21650,21650,200
|
|
20241127,123000,2042621950,21650,21650,21650,21600,581
|
|
20241127,122900,2030054950,21650,21650,21650,21600,266
|
|
20241127,122800,2024296350,21600,21600,21600,21600,202
|
|
20241127,122700,2019933150,21600,21600,21600,21600,300
|
|
20241127,122600,2013453150,21600,21600,21600,21600,213
|
|
20241127,122500,2008852350,21600,21600,21600,21600,595
|
|
20241127,122400,1996000350,21600,21650,21650,21600,519
|
|
20241127,122300,1984779700,21600,21650,21650,21600,448
|
|
20241127,122200,1975082000,21650,21650,21650,21650,85
|
|
20241127,122100,1973241750,21650,21700,21700,21650,208
|
|
20241127,122000,1968736550,21700,21700,21700,21700,435
|
|
20241127,121900,1959297050,21700,21700,21700,21700,47
|
|
20241127,121800,1958277150,21700,21750,21750,21700,61
|
|
20241127,121700,1956953100,21750,21750,21750,21750,317
|
|
20241127,121600,1950058350,21750,21750,21750,21750,18
|
|
20241127,121500,1949666850,21750,21750,21750,21750,29
|
|
20241127,121400,1949036100,21750,21750,21750,21750,316
|
|
20241127,121300,1942163100,21750,21750,21750,21750,0
|
|
20241127,121200,1942163100,21750,21750,21750,21750,62
|
|
20241127,121100,1940814600,21800,21750,21800,21750,38
|
|
20241127,121000,1939987450,21800,21850,21850,21800,246
|
|
20241127,120900,1934624600,21800,21800,21800,21800,61
|
|
20241127,120800,1933294800,21750,21750,21750,21750,10
|
|
20241127,120700,1933077300,21750,21750,21750,21750,0
|
|
20241127,120600,1933077300,21750,21850,21850,21750,221
|
|
20241127,120500,1928270000,21800,21800,21800,21800,249
|
|
20241127,120400,1922841800,21750,21750,21750,21750,11
|
|
20241127,120300,1922602550,21750,21750,21750,21750,174
|
|
20241127,120200,1918818050,21750,21750,21750,21750,1
|
|
20241127,120100,1918796300,21800,21750,21800,21750,11
|
|
20241127,120000,1918556550,21750,21800,21800,21750,10
|
|
20241127,115900,1918339000,21800,21800,21800,21800,0
|
|
20241127,115800,1918339000,21800,21800,21800,21800,12
|
|
20241127,115700,1918077400,21800,21800,21800,21800,3
|
|
20241127,115600,1918012000,21800,21800,21800,21800,0
|
|
20241127,115500,1918012000,21800,21800,21800,21800,0
|
|
20241127,115400,1918012000,21800,21800,21800,21800,104
|
|
20241127,115300,1915744800,21750,21750,21800,21750,20
|
|
20241127,115200,1915309750,21750,21800,21800,21750,141
|
|
20241127,115100,1912238750,21800,21800,21800,21800,0
|
|
20241127,115000,1912238750,21800,21750,21800,21750,301
|
|
20241127,114900,1905678450,21800,21800,21800,21800,5
|
|
20241127,114800,1905569450,21800,21800,21800,21800,6
|
|
20241127,114700,1905438650,21800,21750,21800,21750,324
|
|
20241127,114600,1898387100,21800,21650,21800,21650,7
|
|
20241127,114500,1898235000,21700,21700,21700,21700,320
|
|
20241127,114400,1891291000,21700,21700,21700,21700,456
|
|
20241127,114300,1881395800,21700,21650,21700,21650,208
|
|
20241127,114200,1876892350,21650,21650,21700,21650,808
|
|
20241127,114100,1859398650,21650,21750,21750,21650,1564
|
|
20241127,114000,1825484200,21750,21750,21750,21750,562
|
|
20241127,113900,1813260700,21750,21750,21750,21750,8
|
|
20241127,113800,1813086700,21750,21750,21750,21700,603
|
|
20241127,113700,1799972350,21750,21750,21750,21750,365
|
|
20241127,113600,1792033600,21800,21800,21800,21800,2
|
|
20241127,113500,1791990000,21800,21800,21800,21800,1
|
|
20241127,113400,1791968200,21750,21750,21750,21750,365
|
|
20241127,113300,1784029450,21800,21800,21800,21750,937
|
|
20241127,113200,1763618950,21800,21800,21800,21800,60
|
|
20241127,113100,1762310950,21850,21850,21850,21850,0
|
|
20241127,113000,1762310950,21850,21850,21850,21850,20
|
|
20241127,112900,1761873950,21850,21850,21850,21850,378
|
|
20241127,112800,1753614650,21850,21850,21850,21850,88
|
|
20241127,112700,1751691850,21850,21800,21850,21800,14
|
|
20241127,112600,1751386400,21800,21800,21800,21800,212
|
|
20241127,112500,1746764800,21800,21850,21850,21800,535
|
|
20241127,112400,1735101300,21850,21850,21850,21850,5
|
|
20241127,112300,1734992050,21850,21850,21850,21850,12
|
|
20241127,112200,1734729850,21850,21850,21850,21850,126
|
|
20241127,112100,1731976750,21850,21850,21900,21850,261
|
|
20241127,112000,1726273800,21850,21900,21900,21850,80
|
|
20241127,111900,1724522300,21900,21850,21900,21850,4
|
|
20241127,111800,1724434850,21850,21900,21900,21850,14
|
|
20241127,111700,1724128350,21900,21850,21900,21850,2
|
|
20241127,111600,1724084600,21900,21850,21900,21850,180
|
|
20241127,111500,1720145100,21900,21900,21900,21900,11
|
|
20241127,111400,1719904200,21850,21900,21900,21850,214
|
|
20241127,111300,1715217750,21900,21900,21900,21900,3
|
|
20241127,111200,1715152050,21900,21900,21900,21900,57
|
|
20241127,111100,1713903750,21900,21900,21900,21900,1
|
|
20241127,111000,1713881850,21900,21850,21900,21800,220
|
|
20241127,110900,1709072000,21800,21800,21800,21800,103
|
|
20241127,110800,1706826600,21850,21850,21850,21850,2
|
|
20241127,110700,1706782900,21850,21900,21900,21850,86
|
|
20241127,110600,1704899550,21900,21850,21900,21850,155
|
|
20241127,110500,1701506100,21850,21850,21850,21850,271
|
|
20241127,110400,1695584750,21850,21900,21900,21850,44
|
|
20241127,110300,1694622700,21900,21900,21900,21850,242
|
|
20241127,110200,1689322950,21900,21900,21900,21900,420
|
|
20241127,110100,1680124950,21900,21900,21900,21900,342
|
|
20241127,110000,1672635150,21900,21900,21900,21900,329
|
|
20241127,105900,1665430050,21900,22000,22000,21900,1255
|
|
20241127,105800,1637914100,22000,22000,22050,22000,1238
|
|
20241127,105700,1610671000,22000,21950,22000,21950,59
|
|
20241127,105600,1609375850,21950,21950,21950,21950,178
|
|
20241127,105500,1605468750,21950,22000,22000,21950,117
|
|
20241127,105400,1602900550,22000,21950,22000,21950,123
|
|
20241127,105300,1600200200,22000,21950,22000,21950,235
|
|
20241127,105200,1595034650,21950,21850,21950,21850,455
|
|
20241127,105100,1585057900,21900,21900,21900,21900,16
|
|
20241127,105000,1584707500,21900,21850,21900,21850,323
|
|
20241127,104900,1577642750,21900,21850,21900,21850,104
|
|
20241127,104800,1575370250,21850,21850,21850,21850,552
|
|
20241127,104700,1563309050,21850,21900,21900,21850,193
|
|
20241127,104600,1559091950,21900,21850,21900,21850,78
|
|
20241127,104500,1557387450,21850,21850,21850,21850,154
|
|
20241127,104400,1554022550,21850,21850,21850,21850,66
|
|
20241127,104300,1552580450,21800,21800,21800,21800,134
|
|
20241127,104200,1549659250,21800,21800,21800,21750,224
|
|
20241127,104100,1544783650,21800,21800,21800,21800,50
|
|
20241127,104000,1543693650,21800,21800,21800,21750,39
|
|
20241127,103900,1542844800,21800,21800,21800,21800,4
|
|
20241127,103800,1542757600,21750,21800,21800,21750,53
|
|
20241127,103700,1541604750,21800,21800,21800,21750,23
|
|
20241127,103600,1541104400,21750,21800,21800,21750,59
|
|
20241127,103500,1539821100,21750,21750,21750,21750,674
|
|
20241127,103400,1525161600,21750,21750,21750,21750,767
|
|
20241127,103300,1508479350,21750,21800,21800,21750,117
|
|
20241127,103200,1505934500,21750,21800,21800,21750,44
|
|
20241127,103100,1504975950,21750,21800,21800,21750,33
|
|
20241127,103000,1504257250,21800,21800,21800,21750,112
|
|
20241127,102900,1501815700,21800,21850,21850,21800,670
|
|
20241127,102800,1487207100,21850,21850,21850,21850,334
|
|
20241127,102700,1479909200,21850,21850,21850,21850,262
|
|
20241127,102600,1474184500,21900,21900,21900,21900,50
|
|
20241127,102500,1473089500,21900,21900,21900,21850,244
|
|
20241127,102400,1467745950,21900,21900,21900,21900,301
|
|
20241127,102300,1461154050,21900,21900,21900,21900,46
|
|
20241127,102200,1460146650,21900,22000,22000,21900,369
|
|
20241127,102100,1452045050,22050,22000,22050,22000,176
|
|
20241127,102000,1448173000,22000,22000,22050,22000,432
|
|
20241127,101900,1438666900,22000,22000,22000,21950,480
|
|
20241127,101800,1428109650,22000,21900,22000,21900,903
|
|
20241127,101700,1408286250,21900,21850,21900,21850,351
|
|
20241127,101600,1400605900,21800,21850,21850,21800,105
|
|
20241127,101500,1398311900,21850,21800,21850,21800,281
|
|
20241127,101400,1392176050,21850,21800,21850,21800,399
|
|
20241127,101300,1383477350,21800,21800,21800,21800,620
|
|
20241127,101200,1369961350,21850,21850,21850,21800,151
|
|
20241127,101100,1366664500,21850,21850,21850,21850,125
|
|
20241127,101000,1363933250,21850,21850,21850,21850,6
|
|
20241127,100900,1363802150,21850,21850,21850,21850,61
|
|
20241127,100800,1362469300,21850,21850,21850,21850,296
|
|
20241127,100700,1356001700,21850,21900,21900,21850,250
|
|
20241127,100600,1350537250,21850,21900,21900,21850,175
|
|
20241127,100500,1346705250,21900,21850,21900,21850,4
|
|
20241127,100400,1346617700,21850,21850,21850,21850,219
|
|
20241127,100300,1341832550,21850,21900,21900,21850,540
|
|
20241127,100200,1330025250,21900,21850,21900,21850,627
|
|
20241127,100100,1316311150,21850,21850,21850,21800,481
|
|
20241127,100000,1305818400,21800,21800,21800,21800,152
|
|
20241127,095900,1302504800,21800,21750,21800,21750,426
|
|
20241127,095800,1293218750,21800,21800,21800,21800,415
|
|
20241127,095700,1284171750,21800,21750,21800,21750,33
|
|
20241127,095600,1283453650,21750,21650,21750,21650,556
|
|
20241127,095500,1271376850,21650,21600,21650,21600,130
|
|
20241127,095400,1268567350,21600,21650,21700,21600,785
|
|
20241127,095300,1251595600,21700,21650,21700,21600,627
|
|
20241127,095200,1238011000,21650,21600,21650,21600,400
|
|
20241127,095100,1229361050,21600,21600,21600,21600,401
|
|
20241127,095000,1220699450,21600,21650,21650,21600,328
|
|
20241127,094900,1213614400,21650,21600,21650,21600,15
|
|
20241127,094800,1213290150,21600,21600,21600,21600,230
|
|
20241127,094700,1208322150,21600,21650,21650,21600,141
|
|
20241127,094600,1205273800,21700,21600,21700,21550,799
|
|
20241127,094500,1188002050,21600,21600,21600,21600,282
|
|
20241127,094400,1181910850,21600,21550,21600,21550,1141
|
|
20241127,094300,1157317400,21600,21600,21650,21550,1038
|
|
20241127,094200,1134901750,21600,21550,21600,21550,571
|
|
20241127,094100,1122579700,21600,21700,21700,21550,1123
|
|
20241127,094000,1098316000,21700,21650,21700,21650,552
|
|
20241127,093900,1086348350,21700,21650,21700,21650,93
|
|
20241127,093800,1084331350,21700,21650,21700,21600,212
|
|
20241127,093700,1079742350,21650,21550,21650,21550,144
|
|
20241127,093600,1076638450,21550,21500,21550,21500,1151
|
|
20241127,093500,1051867300,21550,21650,21650,21550,1115
|
|
20241127,093400,1027826800,21650,21650,21650,21600,246
|
|
20241127,093300,1022508000,21650,21650,21650,21600,348
|
|
20241127,093200,1014975650,21600,21550,21650,21550,391
|
|
20241127,093100,1006535400,21550,21550,21550,21550,615
|
|
20241127,093000,993282150,21550,21550,21600,21500,1235
|
|
20241127,092900,966675550,21600,21650,21650,21550,1590
|
|
20241127,092800,932327150,21650,21700,21700,21650,955
|
|
20241127,092700,911625300,21800,21750,21800,21750,181
|
|
20241127,092600,907688350,21750,21700,21800,21700,981
|
|
20241127,092500,886377850,21700,21750,21750,21650,1666
|
|
20241127,092400,850226950,21800,21800,21800,21750,404
|
|
20241127,092300,841435550,21800,21850,21850,21800,650
|
|
20241127,092200,827252500,21850,21950,21950,21850,171
|
|
20241127,092100,823508950,21950,21900,21950,21850,256
|
|
20241127,092000,817907600,21900,21800,21900,21750,1114
|
|
20241127,091900,793580800,21850,21800,21850,21750,214
|
|
20241127,091800,788915950,21700,21700,21750,21700,958
|
|
20241127,091700,768106650,21750,21750,21750,21650,1428
|
|
20241127,091600,737113050,21700,21850,21850,21700,1933
|
|
20241127,091500,694974700,21850,21900,21900,21850,1663
|
|
20241127,091400,658622100,21900,21900,21900,21900,649
|
|
20241127,091300,644409000,21900,21950,21950,21900,541
|
|
20241127,091200,632556800,21950,22000,22000,21900,566
|
|
20241127,091100,620106950,22000,22000,22050,21800,1683
|
|
20241127,091000,583163500,22000,21900,22000,21850,1497
|
|
20241127,090900,550384250,21900,22150,22150,21850,5476
|
|
20241127,090800,429922050,22150,22150,22200,22100,1543
|
|
20241127,090700,395750450,22150,22250,22250,22150,1658
|
|
20241127,090600,358972850,22200,22200,22300,22200,552
|
|
20241127,090500,346696500,22250,22250,22250,22050,2475
|
|
20241127,090400,291849050,22250,22250,22350,22250,3735
|
|
20241127,090300,208563600,22200,22200,22300,22150,2960
|
|
20241127,090200,142689350,22200,22100,22200,22050,1807
|
|
20241127,090100,102729650,22100,22100,22100,22000,767
|
|
20241127,090000,85812150,22100,22000,22100,21950,3000
|