775 lines
41 KiB
CSV
775 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,215200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,215100,5880240000,21200,21200,21200,21200,0
|
|
20241128,215000,5880240000,21200,21200,21200,21200,0
|
|
20241128,214900,5880240000,21200,21200,21200,21200,0
|
|
20241128,214800,5880240000,21200,21200,21200,21200,0
|
|
20241128,214700,5880240000,21200,21200,21200,21200,0
|
|
20241128,214600,5880240000,21200,21200,21200,21200,0
|
|
20241128,214500,5880240000,21200,21200,21200,21200,0
|
|
20241128,214400,5880240000,21200,21200,21200,21200,0
|
|
20241128,214300,5880240000,21200,21200,21200,21200,0
|
|
20241128,214200,5880240000,21200,21200,21200,21200,0
|
|
20241128,214100,5880240000,21200,21200,21200,21200,0
|
|
20241128,214000,5880240000,21200,21200,21200,21200,0
|
|
20241128,213900,5880240000,21200,21200,21200,21200,0
|
|
20241128,213800,5880240000,21200,21200,21200,21200,0
|
|
20241128,213700,5880240000,21200,21200,21200,21200,0
|
|
20241128,213600,5880240000,21200,21200,21200,21200,0
|
|
20241128,213500,5880240000,21200,21200,21200,21200,0
|
|
20241128,213400,5880240000,21200,21200,21200,21200,0
|
|
20241128,213300,5880240000,21200,21200,21200,21200,0
|
|
20241128,213200,5880240000,21200,21200,21200,21200,0
|
|
20241128,213100,5880240000,21200,21200,21200,21200,0
|
|
20241128,213000,5880240000,21200,21200,21200,21200,0
|
|
20241128,212900,5880240000,21200,21200,21200,21200,0
|
|
20241128,212800,5880240000,21200,21200,21200,21200,0
|
|
20241128,212700,5880240000,21200,21200,21200,21200,0
|
|
20241128,212600,5880240000,21200,21200,21200,21200,0
|
|
20241128,212500,5880240000,21200,21200,21200,21200,0
|
|
20241128,212400,5880240000,21200,21200,21200,21200,0
|
|
20241128,212300,5880240000,21200,21200,21200,21200,0
|
|
20241128,212200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,212100,5880240000,21200,21200,21200,21200,0
|
|
20241128,212000,5880240000,21200,21200,21200,21200,0
|
|
20241128,211900,5880240000,21200,21200,21200,21200,0
|
|
20241128,211800,5880240000,21200,21200,21200,21200,0
|
|
20241128,211700,5880240000,21200,21200,21200,21200,0
|
|
20241128,211600,5880240000,21200,21200,21200,21200,0
|
|
20241128,211500,5880240000,21200,21200,21200,21200,0
|
|
20241128,211400,5880240000,21200,21200,21200,21200,0
|
|
20241128,211300,5880240000,21200,21200,21200,21200,0
|
|
20241128,211200,5880240000,21200,21200,21200,21200,0
|
|
20241128,211100,5880240000,21200,21200,21200,21200,0
|
|
20241128,211000,5880240000,21200,21200,21200,21200,0
|
|
20241128,210900,5880240000,21200,21200,21200,21200,0
|
|
20241128,210800,5880240000,21200,21200,21200,21200,0
|
|
20241128,210700,5880240000,21200,21200,21200,21200,0
|
|
20241128,210600,5880240000,21200,21200,21200,21200,0
|
|
20241128,210500,5880240000,21200,21200,21200,21200,0
|
|
20241128,210400,5880240000,21200,21200,21200,21200,0
|
|
20241128,210300,5880240000,21200,21200,21200,21200,0
|
|
20241128,210200,5880240000,21200,21200,21200,21200,0
|
|
20241128,210100,5880240000,21200,21200,21200,21200,0
|
|
20241128,210000,5880240000,21200,21200,21200,21200,0
|
|
20241128,205900,5880240000,21200,21200,21200,21200,0
|
|
20241128,205800,5880240000,21200,21200,21200,21200,0
|
|
20241128,205700,5880240000,21200,21200,21200,21200,0
|
|
20241128,205600,5880240000,21200,21200,21200,21200,0
|
|
20241128,205500,5880240000,21200,21200,21200,21200,0
|
|
20241128,205400,5880240000,21200,21200,21200,21200,0
|
|
20241128,205300,5880240000,21200,21200,21200,21200,0
|
|
20241128,205200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,205100,5880240000,21200,21200,21200,21200,0
|
|
20241128,205000,5880240000,21200,21200,21200,21200,0
|
|
20241128,204900,5880240000,21200,21200,21200,21200,0
|
|
20241128,204800,5880240000,21200,21200,21200,21200,0
|
|
20241128,204700,5880240000,21200,21200,21200,21200,0
|
|
20241128,204600,5880240000,21200,21200,21200,21200,0
|
|
20241128,204500,5880240000,21200,21200,21200,21200,0
|
|
20241128,204400,5880240000,21200,21200,21200,21200,0
|
|
20241128,204300,5880240000,21200,21200,21200,21200,0
|
|
20241128,204200,5880240000,21200,21200,21200,21200,0
|
|
20241128,204100,5880240000,21200,21200,21200,21200,0
|
|
20241128,204000,5880240000,21200,21200,21200,21200,0
|
|
20241128,203900,5880240000,21200,21200,21200,21200,0
|
|
20241128,203800,5880240000,21200,21200,21200,21200,0
|
|
20241128,203700,5880240000,21200,21200,21200,21200,0
|
|
20241128,203600,5880240000,21200,21200,21200,21200,0
|
|
20241128,203500,5880240000,21200,21200,21200,21200,0
|
|
20241128,203400,5880240000,21200,21200,21200,21200,0
|
|
20241128,203300,5880240000,21200,21200,21200,21200,0
|
|
20241128,203200,5880240000,21200,21200,21200,21200,0
|
|
20241128,203100,5880240000,21200,21200,21200,21200,0
|
|
20241128,203000,5880240000,21200,21200,21200,21200,0
|
|
20241128,202900,5880240000,21200,21200,21200,21200,0
|
|
20241128,202800,5880240000,21200,21200,21200,21200,0
|
|
20241128,202700,5880240000,21200,21200,21200,21200,0
|
|
20241128,202600,5880240000,21200,21200,21200,21200,0
|
|
20241128,202500,5880240000,21200,21200,21200,21200,0
|
|
20241128,202400,5880240000,21200,21200,21200,21200,0
|
|
20241128,202300,5880240000,21200,21200,21200,21200,0
|
|
20241128,202200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,202100,5880240000,21200,21200,21200,21200,0
|
|
20241128,202000,5880240000,21200,21200,21200,21200,0
|
|
20241128,201900,5880240000,21200,21200,21200,21200,0
|
|
20241128,201800,5880240000,21200,21200,21200,21200,0
|
|
20241128,201700,5880240000,21200,21200,21200,21200,0
|
|
20241128,201600,5880240000,21200,21200,21200,21200,0
|
|
20241128,201500,5880240000,21200,21200,21200,21200,0
|
|
20241128,201400,5880240000,21200,21200,21200,21200,0
|
|
20241128,201300,5880240000,21200,21200,21200,21200,0
|
|
20241128,201200,5880240000,21200,21200,21200,21200,0
|
|
20241128,201100,5880240000,21200,21200,21200,21200,0
|
|
20241128,201000,5880240000,21200,21200,21200,21200,0
|
|
20241128,200900,5880240000,21200,21200,21200,21200,0
|
|
20241128,200800,5880240000,21200,21200,21200,21200,0
|
|
20241128,200700,5880240000,21200,21200,21200,21200,0
|
|
20241128,200600,5880240000,21200,21200,21200,21200,0
|
|
20241128,200500,5880240000,21200,21200,21200,21200,0
|
|
20241128,200400,5880240000,21200,21200,21200,21200,0
|
|
20241128,200300,5880240000,21200,21200,21200,21200,0
|
|
20241128,200200,5880240000,21200,21200,21200,21200,0
|
|
20241128,200100,5880240000,21200,21200,21200,21200,0
|
|
20241128,200000,5880240000,21200,21200,21200,21200,0
|
|
20241128,195900,5880240000,21200,21200,21200,21200,0
|
|
20241128,195800,5880240000,21200,21200,21200,21200,0
|
|
20241128,195700,5880240000,21200,21200,21200,21200,0
|
|
20241128,195600,5880240000,21200,21200,21200,21200,0
|
|
20241128,195500,5880240000,21200,21200,21200,21200,0
|
|
20241128,195400,5880240000,21200,21200,21200,21200,0
|
|
20241128,195300,5880240000,21200,21200,21200,21200,0
|
|
20241128,195200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,195100,5880240000,21200,21200,21200,21200,0
|
|
20241128,195000,5880240000,21200,21200,21200,21200,0
|
|
20241128,194900,5880240000,21200,21200,21200,21200,0
|
|
20241128,194800,5880240000,21200,21200,21200,21200,0
|
|
20241128,194700,5880240000,21200,21200,21200,21200,0
|
|
20241128,194600,5880240000,21200,21200,21200,21200,0
|
|
20241128,194500,5880240000,21200,21200,21200,21200,0
|
|
20241128,194400,5880240000,21200,21200,21200,21200,0
|
|
20241128,194300,5880240000,21200,21200,21200,21200,0
|
|
20241128,194200,5880240000,21200,21200,21200,21200,0
|
|
20241128,194100,5880240000,21200,21200,21200,21200,0
|
|
20241128,194000,5880240000,21200,21200,21200,21200,0
|
|
20241128,193900,5880240000,21200,21200,21200,21200,0
|
|
20241128,193800,5880240000,21200,21200,21200,21200,0
|
|
20241128,193700,5880240000,21200,21200,21200,21200,0
|
|
20241128,193600,5880240000,21200,21200,21200,21200,0
|
|
20241128,193500,5880240000,21200,21200,21200,21200,0
|
|
20241128,193400,5880240000,21200,21200,21200,21200,0
|
|
20241128,193300,5880240000,21200,21200,21200,21200,0
|
|
20241128,193200,5880240000,21200,21200,21200,21200,0
|
|
20241128,193100,5880240000,21200,21200,21200,21200,0
|
|
20241128,193000,5880240000,21200,21200,21200,21200,0
|
|
20241128,192900,5880240000,21200,21200,21200,21200,0
|
|
20241128,192800,5880240000,21200,21200,21200,21200,0
|
|
20241128,192700,5880240000,21200,21200,21200,21200,0
|
|
20241128,192600,5880240000,21200,21200,21200,21200,0
|
|
20241128,192500,5880240000,21200,21200,21200,21200,0
|
|
20241128,192400,5880240000,21200,21200,21200,21200,0
|
|
20241128,192300,5880240000,21200,21200,21200,21200,0
|
|
20241128,192200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,192100,5880240000,21200,21200,21200,21200,0
|
|
20241128,192000,5880240000,21200,21200,21200,21200,0
|
|
20241128,191900,5880240000,21200,21200,21200,21200,0
|
|
20241128,191800,5880240000,21200,21200,21200,21200,0
|
|
20241128,191700,5880240000,21200,21200,21200,21200,0
|
|
20241128,191600,5880240000,21200,21200,21200,21200,0
|
|
20241128,191500,5880240000,21200,21200,21200,21200,0
|
|
20241128,191400,5880240000,21200,21200,21200,21200,0
|
|
20241128,191300,5880240000,21200,21200,21200,21200,0
|
|
20241128,191200,5880240000,21200,21200,21200,21200,0
|
|
20241128,191100,5880240000,21200,21200,21200,21200,0
|
|
20241128,191000,5880240000,21200,21200,21200,21200,0
|
|
20241128,190900,5880240000,21200,21200,21200,21200,0
|
|
20241128,190800,5880240000,21200,21200,21200,21200,0
|
|
20241128,190700,5880240000,21200,21200,21200,21200,0
|
|
20241128,190600,5880240000,21200,21200,21200,21200,0
|
|
20241128,190500,5880240000,21200,21200,21200,21200,0
|
|
20241128,190400,5880240000,21200,21200,21200,21200,0
|
|
20241128,190300,5880240000,21200,21200,21200,21200,0
|
|
20241128,190200,5880240000,21200,21200,21200,21200,0
|
|
20241128,190100,5880240000,21200,21200,21200,21200,0
|
|
20241128,190000,5880240000,21200,21200,21200,21200,0
|
|
20241128,185900,5880240000,21200,21200,21200,21200,0
|
|
20241128,185800,5880240000,21200,21200,21200,21200,0
|
|
20241128,185700,5880240000,21200,21200,21200,21200,0
|
|
20241128,185600,5880240000,21200,21200,21200,21200,0
|
|
20241128,185500,5880240000,21200,21200,21200,21200,0
|
|
20241128,185400,5880240000,21200,21200,21200,21200,0
|
|
20241128,185300,5880240000,21200,21200,21200,21200,0
|
|
20241128,185200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,185100,5880240000,21200,21200,21200,21200,0
|
|
20241128,185000,5880240000,21200,21200,21200,21200,0
|
|
20241128,184900,5880240000,21200,21200,21200,21200,0
|
|
20241128,184800,5880240000,21200,21200,21200,21200,0
|
|
20241128,184700,5880240000,21200,21200,21200,21200,0
|
|
20241128,184600,5880240000,21200,21200,21200,21200,0
|
|
20241128,184500,5880240000,21200,21200,21200,21200,0
|
|
20241128,184400,5880240000,21200,21200,21200,21200,0
|
|
20241128,184300,5880240000,21200,21200,21200,21200,0
|
|
20241128,184200,5880240000,21200,21200,21200,21200,0
|
|
20241128,184100,5880240000,21200,21200,21200,21200,0
|
|
20241128,184000,5880240000,21200,21200,21200,21200,0
|
|
20241128,183900,5880240000,21200,21200,21200,21200,0
|
|
20241128,183800,5880240000,21200,21200,21200,21200,0
|
|
20241128,183700,5880240000,21200,21200,21200,21200,0
|
|
20241128,183600,5880240000,21200,21200,21200,21200,0
|
|
20241128,183500,5880240000,21200,21200,21200,21200,0
|
|
20241128,183400,5880240000,21200,21200,21200,21200,0
|
|
20241128,183300,5880240000,21200,21200,21200,21200,0
|
|
20241128,183200,5880240000,21200,21200,21200,21200,0
|
|
20241128,183100,5880240000,21200,21200,21200,21200,0
|
|
20241128,183000,5880240000,21200,21200,21200,21200,0
|
|
20241128,182900,5880240000,21200,21200,21200,21200,0
|
|
20241128,182800,5880240000,21200,21200,21200,21200,0
|
|
20241128,182700,5880240000,21200,21200,21200,21200,0
|
|
20241128,182600,5880240000,21200,21200,21200,21200,0
|
|
20241128,182500,5880240000,21200,21200,21200,21200,0
|
|
20241128,182400,5880240000,21200,21200,21200,21200,0
|
|
20241128,182300,5880240000,21200,21200,21200,21200,0
|
|
20241128,182200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,182100,5880240000,21200,21200,21200,21200,0
|
|
20241128,182000,5880240000,21200,21200,21200,21200,0
|
|
20241128,181900,5880240000,21200,21200,21200,21200,0
|
|
20241128,181800,5880240000,21200,21200,21200,21200,0
|
|
20241128,181700,5880240000,21200,21200,21200,21200,0
|
|
20241128,181600,5880240000,21200,21200,21200,21200,0
|
|
20241128,181500,5880240000,21200,21200,21200,21200,0
|
|
20241128,181400,5880240000,21200,21200,21200,21200,0
|
|
20241128,181300,5880240000,21200,21200,21200,21200,0
|
|
20241128,181200,5880240000,21200,21200,21200,21200,0
|
|
20241128,181100,5880240000,21200,21200,21200,21200,0
|
|
20241128,181000,5880240000,21200,21200,21200,21200,0
|
|
20241128,180900,5880240000,21200,21200,21200,21200,0
|
|
20241128,180800,5880240000,21200,21200,21200,21200,0
|
|
20241128,180700,5880240000,21200,21200,21200,21200,0
|
|
20241128,180600,5880240000,21200,21200,21200,21200,0
|
|
20241128,180500,5880240000,21200,21200,21200,21200,0
|
|
20241128,180400,5880240000,21200,21200,21200,21200,0
|
|
20241128,180300,5880240000,21200,21200,21200,21200,0
|
|
20241128,180200,5880240000,21200,21200,21200,21200,0
|
|
20241128,180100,5880240000,21200,21200,21200,21200,0
|
|
20241128,180000,5880240000,21200,21200,21200,21200,0
|
|
20241128,175900,5880240000,21200,21200,21200,21200,0
|
|
20241128,175800,5880240000,21200,21200,21200,21200,0
|
|
20241128,175700,5880240000,21200,21200,21200,21200,0
|
|
20241128,175600,5880240000,21200,21200,21200,21200,0
|
|
20241128,175500,5880240000,21200,21200,21200,21200,0
|
|
20241128,175400,5880240000,21200,21200,21200,21200,0
|
|
20241128,175300,5880240000,21200,21200,21200,21200,0
|
|
20241128,175200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,175100,5880240000,21200,21200,21200,21200,0
|
|
20241128,175000,5880240000,21200,21200,21200,21200,0
|
|
20241128,174900,5880240000,21200,21200,21200,21200,0
|
|
20241128,174800,5880240000,21200,21200,21200,21200,0
|
|
20241128,174700,5880240000,21200,21200,21200,21200,0
|
|
20241128,174600,5880240000,21200,21200,21200,21200,0
|
|
20241128,174500,5880240000,21200,21200,21200,21200,0
|
|
20241128,174400,5880240000,21200,21200,21200,21200,0
|
|
20241128,174300,5880240000,21200,21200,21200,21200,0
|
|
20241128,174200,5880240000,21200,21200,21200,21200,0
|
|
20241128,174100,5880240000,21200,21200,21200,21200,0
|
|
20241128,174000,5880240000,21200,21200,21200,21200,0
|
|
20241128,173900,5880240000,21200,21200,21200,21200,0
|
|
20241128,173800,5880240000,21200,21200,21200,21200,0
|
|
20241128,173700,5880240000,21200,21200,21200,21200,0
|
|
20241128,173600,5880240000,21200,21200,21200,21200,0
|
|
20241128,173500,5880240000,21200,21200,21200,21200,0
|
|
20241128,173400,5880240000,21200,21200,21200,21200,0
|
|
20241128,173300,5880240000,21200,21200,21200,21200,0
|
|
20241128,173200,5880240000,21200,21200,21200,21200,0
|
|
20241128,173100,5880240000,21200,21200,21200,21200,0
|
|
20241128,173000,5880240000,21200,21200,21200,21200,0
|
|
20241128,172900,5880240000,21200,21200,21200,21200,0
|
|
20241128,172800,5880240000,21200,21200,21200,21200,0
|
|
20241128,172700,5880240000,21200,21200,21200,21200,0
|
|
20241128,172600,5880240000,21200,21200,21200,21200,0
|
|
20241128,172500,5880240000,21200,21200,21200,21200,0
|
|
20241128,172400,5880240000,21200,21200,21200,21200,0
|
|
20241128,172300,5880240000,21200,21200,21200,21200,0
|
|
20241128,172200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,172100,5880240000,21200,21200,21200,21200,0
|
|
20241128,172000,5880240000,21200,21200,21200,21200,0
|
|
20241128,171900,5880240000,21200,21200,21200,21200,0
|
|
20241128,171800,5880240000,21200,21200,21200,21200,0
|
|
20241128,171700,5880240000,21200,21200,21200,21200,0
|
|
20241128,171600,5880240000,21200,21200,21200,21200,0
|
|
20241128,171500,5880240000,21200,21200,21200,21200,0
|
|
20241128,171400,5880240000,21200,21200,21200,21200,0
|
|
20241128,171300,5880240000,21200,21200,21200,21200,0
|
|
20241128,171200,5880240000,21200,21200,21200,21200,0
|
|
20241128,171100,5880240000,21200,21200,21200,21200,0
|
|
20241128,171000,5880240000,21200,21200,21200,21200,0
|
|
20241128,170900,5880240000,21200,21200,21200,21200,0
|
|
20241128,170800,5880240000,21200,21200,21200,21200,0
|
|
20241128,170700,5880240000,21200,21200,21200,21200,0
|
|
20241128,170600,5880240000,21200,21200,21200,21200,0
|
|
20241128,170500,5880240000,21200,21200,21200,21200,0
|
|
20241128,170400,5880240000,21200,21200,21200,21200,0
|
|
20241128,170300,5880240000,21200,21200,21200,21200,0
|
|
20241128,170200,5880240000,21200,21200,21200,21200,0
|
|
20241128,170100,5880240000,21200,21200,21200,21200,0
|
|
20241128,170000,5880240000,21200,21200,21200,21200,0
|
|
20241128,165900,5880240000,21200,21200,21200,21200,0
|
|
20241128,165800,5880240000,21200,21200,21200,21200,0
|
|
20241128,165700,5880240000,21200,21200,21200,21200,0
|
|
20241128,165600,5880240000,21200,21200,21200,21200,0
|
|
20241128,165500,5880240000,21200,21200,21200,21200,0
|
|
20241128,165400,5880240000,21200,21200,21200,21200,0
|
|
20241128,165300,5880240000,21200,21200,21200,21200,0
|
|
20241128,165200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,165100,5880240000,21200,21200,21200,21200,0
|
|
20241128,165000,5880240000,21200,21200,21200,21200,0
|
|
20241128,164900,5880240000,21200,21200,21200,21200,0
|
|
20241128,164800,5880240000,21200,21200,21200,21200,0
|
|
20241128,164700,5880240000,21200,21200,21200,21200,0
|
|
20241128,164600,5880240000,21200,21200,21200,21200,0
|
|
20241128,164500,5880240000,21200,21200,21200,21200,0
|
|
20241128,164400,5880240000,21200,21200,21200,21200,0
|
|
20241128,164300,5880240000,21200,21200,21200,21200,0
|
|
20241128,164200,5880240000,21200,21200,21200,21200,0
|
|
20241128,164100,5880240000,21200,21200,21200,21200,0
|
|
20241128,164000,5880240000,21200,21200,21200,21200,0
|
|
20241128,163900,5880240000,21200,21200,21200,21200,0
|
|
20241128,163800,5880240000,21200,21200,21200,21200,0
|
|
20241128,163700,5880240000,21200,21200,21200,21200,0
|
|
20241128,163600,5880240000,21200,21200,21200,21200,0
|
|
20241128,163500,5880240000,21200,21200,21200,21200,0
|
|
20241128,163400,5880240000,21200,21200,21200,21200,0
|
|
20241128,163300,5880240000,21200,21200,21200,21200,0
|
|
20241128,163200,5880240000,21200,21200,21200,21200,0
|
|
20241128,163100,5880240000,21200,21200,21200,21200,0
|
|
20241128,163000,5880240000,21200,21200,21200,21200,0
|
|
20241128,162900,5880240000,21200,21200,21200,21200,0
|
|
20241128,162800,5880240000,21200,21200,21200,21200,0
|
|
20241128,162700,5880240000,21200,21200,21200,21200,0
|
|
20241128,162600,5880240000,21200,21200,21200,21200,0
|
|
20241128,162500,5880240000,21200,21200,21200,21200,0
|
|
20241128,162400,5880240000,21200,21200,21200,21200,0
|
|
20241128,162300,5880240000,21200,21200,21200,21200,0
|
|
20241128,162200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,162100,5880240000,21200,21200,21200,21200,0
|
|
20241128,162000,5880240000,21200,21200,21200,21200,0
|
|
20241128,161900,5880240000,21200,21200,21200,21200,0
|
|
20241128,161800,5880240000,21200,21200,21200,21200,0
|
|
20241128,161700,5880240000,21200,21200,21200,21200,0
|
|
20241128,161600,5880240000,21200,21200,21200,21200,0
|
|
20241128,161500,5880240000,21200,21200,21200,21200,0
|
|
20241128,161400,5880240000,21200,21200,21200,21200,0
|
|
20241128,161300,5880240000,21200,21200,21200,21200,0
|
|
20241128,161200,5880240000,21200,21200,21200,21200,0
|
|
20241128,161100,5880240000,21200,21200,21200,21200,0
|
|
20241128,161000,5880240000,21200,21200,21200,21200,0
|
|
20241128,160900,5880240000,21200,21200,21200,21200,0
|
|
20241128,160800,5880240000,21200,21200,21200,21200,0
|
|
20241128,160700,5880240000,21200,21200,21200,21200,0
|
|
20241128,160600,5880240000,21200,21200,21200,21200,0
|
|
20241128,160500,5880240000,21200,21200,21200,21200,0
|
|
20241128,160400,5880240000,21200,21200,21200,21200,0
|
|
20241128,160300,5880240000,21200,21200,21200,21200,0
|
|
20241128,160200,5880240000,21200,21200,21200,21200,0
|
|
20241128,160100,5880240000,21200,21200,21200,21200,0
|
|
20241128,160000,5880240000,21200,21200,21200,21200,0
|
|
20241128,155900,5880240000,21200,21200,21200,21200,0
|
|
20241128,155800,5880240000,21200,21200,21200,21200,0
|
|
20241128,155700,5880240000,21200,21200,21200,21200,0
|
|
20241128,155600,5880240000,21200,21200,21200,21200,0
|
|
20241128,155500,5880240000,21200,21200,21200,21200,0
|
|
20241128,155400,5880240000,21200,21200,21200,21200,0
|
|
20241128,155300,5880240000,21200,21200,21200,21200,0
|
|
20241128,155200,5880240000,21200,21200,21200,21200,3055
|
|
20241128,155100,5880240000,21200,21200,21200,21200,0
|
|
20241128,155000,5880240000,21200,21200,21200,21200,0
|
|
20241128,154900,5880240000,21200,21200,21200,21200,0
|
|
20241128,154800,5880240000,21200,21200,21200,21200,0
|
|
20241128,154700,5880240000,21200,21200,21200,21200,0
|
|
20241128,154600,5880240000,21200,21200,21200,21200,0
|
|
20241128,154500,5880240000,21200,21200,21200,21200,0
|
|
20241128,154400,5880240000,21200,21200,21200,21200,0
|
|
20241128,154300,5880240000,21200,21200,21200,21200,0
|
|
20241128,154200,5880240000,21200,21200,21200,21200,0
|
|
20241128,154100,5880240000,21200,21200,21200,21200,0
|
|
20241128,154000,5880240000,21200,21200,21200,21200,0
|
|
20241128,153900,5880240000,21200,21200,21200,21200,0
|
|
20241128,153800,5880240000,21200,21200,21200,21200,0
|
|
20241128,153700,5880240000,21200,21200,21200,21200,0
|
|
20241128,153600,5880240000,21200,21200,21200,21200,0
|
|
20241128,153500,5880240000,21200,21200,21200,21200,0
|
|
20241128,153400,5880240000,21200,21200,21200,21200,0
|
|
20241128,153300,5880240000,21200,21200,21200,21200,0
|
|
20241128,153200,5880240000,21200,21200,21200,21200,0
|
|
20241128,153100,5880240000,21200,21200,21200,21200,0
|
|
20241128,153000,5880240000,21200,21200,21200,21200,3055
|
|
20241128,152900,5815474000,21250,21250,21250,21250,0
|
|
20241128,152800,5815474000,21250,21250,21250,21250,0
|
|
20241128,152700,5815474000,21250,21250,21250,21250,0
|
|
20241128,152600,5815474000,21250,21250,21250,21250,0
|
|
20241128,152500,5815474000,21250,21250,21250,21250,0
|
|
20241128,152400,5815474000,21250,21250,21250,21250,0
|
|
20241128,152300,5815474000,21250,21250,21250,21250,0
|
|
20241128,152200,5815474000,21250,21250,21250,21250,0
|
|
20241128,152100,5815474000,21250,21250,21250,21250,0
|
|
20241128,152000,5815474000,21250,21250,21250,21250,0
|
|
20241128,151900,5815474000,21250,21250,21300,21200,633
|
|
20241128,151800,5802018250,21300,21150,21300,21150,1881
|
|
20241128,151700,5762087450,21200,21150,21200,21100,535
|
|
20241128,151600,5750774950,21100,21200,21250,21100,1350
|
|
20241128,151500,5722201950,21200,21150,21200,21100,962
|
|
20241128,151400,5701835350,21150,21150,21200,21150,999
|
|
20241128,151300,5680706000,21150,21200,21200,21150,372
|
|
20241128,151200,5672826550,21200,21200,21250,21200,153
|
|
20241128,151100,5669581000,21200,21150,21250,21150,252
|
|
20241128,151000,5664242100,21150,21200,21250,21150,274
|
|
20241128,150900,5658436450,21200,21150,21250,21150,1124
|
|
20241128,150800,5634604650,21150,21150,21200,21100,284
|
|
20241128,150700,5628597250,21150,21100,21200,21100,1709
|
|
20241128,150600,5592491100,21100,21100,21150,21100,1564
|
|
20241128,150500,5559477300,21100,21200,21200,21100,2633
|
|
20241128,150400,5503802000,21200,21150,21200,21150,2479
|
|
20241128,150300,5451359900,21150,21250,21250,21150,1650
|
|
20241128,150200,5416379050,21250,21200,21250,21200,888
|
|
20241128,150100,5397550900,21250,21250,21250,21200,294
|
|
20241128,150000,5391305700,21250,21250,21350,21200,1866
|
|
20241128,145900,5351653850,21250,21250,21300,21250,214
|
|
20241128,145800,5347098550,21250,21300,21350,21250,354
|
|
20241128,145700,5339560400,21300,21300,21350,21300,182
|
|
20241128,145600,5335680900,21300,21300,21300,21250,160
|
|
20241128,145500,5332276650,21300,21350,21350,21250,1153
|
|
20241128,145400,5307725600,21300,21350,21350,21300,304
|
|
20241128,145300,5301244900,21300,21350,21350,21250,1212
|
|
20241128,145200,5275428800,21300,21300,21350,21300,335
|
|
20241128,145100,5268290050,21300,21350,21400,21300,551
|
|
20241128,145000,5256538400,21350,21350,21400,21300,572
|
|
20241128,144900,5244329300,21350,21350,21400,21300,244
|
|
20241128,144800,5239123600,21350,21350,21350,21300,714
|
|
20241128,144700,5223881150,21350,21350,21350,21300,275
|
|
20241128,144600,5218017500,21350,21350,21350,21300,195
|
|
20241128,144500,5213860400,21350,21350,21350,21300,349
|
|
20241128,144400,5206422700,21350,21300,21350,21300,270
|
|
20241128,144300,5200667850,21300,21350,21350,21300,270
|
|
20241128,144200,5194914350,21350,21300,21350,21300,247
|
|
20241128,144100,5189646050,21300,21350,21400,21300,195
|
|
20241128,144000,5185488900,21350,21400,21400,21350,345
|
|
20241128,143900,5178120800,21350,21350,21400,21350,261
|
|
20241128,143800,5172546700,21350,21350,21400,21350,148
|
|
20241128,143700,5169384600,21350,21350,21400,21350,236
|
|
20241128,143600,5164344300,21350,21400,21400,21350,203
|
|
20241128,143500,5160007850,21400,21350,21400,21350,340
|
|
20241128,143400,5152746350,21350,21350,21400,21300,277
|
|
20241128,143300,5146835700,21300,21300,21350,21300,564
|
|
20241128,143200,5134810800,21350,21250,21350,21250,310
|
|
20241128,143100,5128209300,21250,21300,21350,21250,242
|
|
20241128,143000,5123060500,21300,21250,21350,21250,289
|
|
20241128,142900,5116908850,21300,21350,21350,21300,303
|
|
20241128,142800,5110451800,21350,21300,21350,21300,434
|
|
20241128,142700,5101199700,21300,21350,21350,21250,340
|
|
20241128,142600,5093956200,21350,21350,21350,21250,1107
|
|
20241128,142500,5070383300,21350,21300,21350,21250,276
|
|
20241128,142400,5064506500,21250,21250,21300,21250,264
|
|
20241128,142300,5058892300,21250,21300,21350,21250,237
|
|
20241128,142200,5053850300,21300,21300,21300,21250,205
|
|
20241128,142100,5049489000,21250,21300,21350,21250,330
|
|
20241128,142000,5042456500,21250,21300,21300,21250,194
|
|
20241128,141900,5038331700,21300,21300,21350,21300,189
|
|
20241128,141800,5034303600,21300,21300,21350,21300,170
|
|
20241128,141700,5030679950,21300,21300,21300,21250,327
|
|
20241128,141600,5023726200,21300,21300,21350,21250,101
|
|
20241128,141500,5021576900,21250,21250,21350,21250,265
|
|
20241128,141400,5015936050,21300,21350,21350,21300,238
|
|
20241128,141300,5010864500,21350,21300,21350,21300,679
|
|
20241128,141200,4996397900,21300,21300,21350,21300,170
|
|
20241128,141100,4992775350,21300,21350,21400,21300,1038
|
|
20241128,141000,4970617550,21350,21300,21400,21300,753
|
|
20241128,140900,4954541950,21300,21300,21350,21300,675
|
|
20241128,140800,4940141100,21350,21350,21350,21300,191
|
|
20241128,140700,4936070200,21300,21350,21350,21300,988
|
|
20241128,140600,4914981200,21300,21250,21350,21250,394
|
|
20241128,140500,4906589800,21250,21300,21300,21250,192
|
|
20241128,140400,4902502700,21250,21300,21300,21250,144
|
|
20241128,140300,4899441450,21300,21300,21300,21250,146
|
|
20241128,140200,4896336800,21300,21300,21350,21300,186
|
|
20241128,140100,4892373850,21300,21300,21300,21250,299
|
|
20241128,140000,4886015500,21300,21250,21300,21250,142
|
|
20241128,135900,4882997550,21250,21250,21300,21250,137
|
|
20241128,135800,4880085550,21250,21350,21350,21250,117
|
|
20241128,135700,4877595650,21350,21250,21350,21250,179
|
|
20241128,135600,4873781850,21250,21300,21300,21250,47
|
|
20241128,135500,4872782950,21400,21250,21400,21250,1311
|
|
20241128,135400,4844830000,21250,21300,21300,21250,59
|
|
20241128,135300,4843575300,21250,21250,21300,21250,98
|
|
20241128,135200,4841492300,21250,21300,21300,21250,4
|
|
20241128,135100,4841407200,21250,21300,21300,21250,1961
|
|
20241128,135000,4799639100,21300,21300,21350,21300,804
|
|
20241128,134900,4782488650,21300,21250,21300,21250,241
|
|
20241128,134800,4777360550,21250,21300,21300,21250,458
|
|
20241128,134700,4767606150,21300,21400,21400,21300,127
|
|
20241128,134600,4764895550,21350,21350,21400,21350,141
|
|
20241128,134500,4761884650,21300,21350,21350,21300,114
|
|
20241128,134400,4759454350,21300,21300,21350,21250,164
|
|
20241128,134300,4755965050,21300,21300,21300,21250,151
|
|
20241128,134200,4752751300,21250,21300,21300,21250,60
|
|
20241128,134100,4751474300,21350,21250,21350,21250,184
|
|
20241128,134000,4747555650,21250,21300,21300,21200,93
|
|
20241128,133900,4745579350,21300,21300,21300,21250,108
|
|
20241128,133800,4743282850,21250,21250,21250,21250,28
|
|
20241128,133700,4742687850,21250,21200,21300,21200,434
|
|
20241128,133600,4733468450,21200,21200,21200,21200,216
|
|
20241128,133500,4728889250,21200,21250,21300,21200,1524
|
|
20241128,133400,4696548600,21250,21250,21250,21250,45
|
|
20241128,133300,4695592350,21250,21300,21300,21250,1085
|
|
20241128,133200,4672524700,21300,21350,21350,21300,150
|
|
20241128,133100,4669323200,21300,21200,21300,21200,3659
|
|
20241128,133000,4591582650,21250,21200,21250,21200,632
|
|
20241128,132900,4578181700,21200,21200,21200,21150,3000
|
|
20241128,132800,4514586050,21200,21250,21250,21200,240
|
|
20241128,132700,4509497000,21200,21300,21350,21200,2343
|
|
20241128,132600,4459705950,21300,21300,21300,21300,41
|
|
20241128,132500,4458832650,21300,21300,21350,21300,244
|
|
20241128,132400,4453633400,21350,21300,21350,21300,248
|
|
20241128,132300,4448340950,21300,21300,21300,21300,123
|
|
20241128,132200,4445721050,21300,21300,21300,21300,41
|
|
20241128,132100,4444847750,21350,21300,21350,21300,95
|
|
20241128,132000,4442823200,21300,21300,21300,21250,324
|
|
20241128,131900,4435925200,21300,21300,21300,21250,80
|
|
20241128,131800,4434222200,21250,21300,21300,21250,508
|
|
20241128,131700,4423403850,21300,21300,21300,21300,79
|
|
20241128,131600,4421721150,21300,21350,21350,21300,35
|
|
20241128,131500,4420975150,21350,21300,21350,21300,100
|
|
20241128,131400,4418844350,21300,21350,21350,21300,120
|
|
20241128,131300,4416283350,21300,21300,21300,21300,109
|
|
20241128,131200,4413961650,21300,21300,21300,21250,718
|
|
20241128,131100,4398671150,21300,21350,21350,21300,102
|
|
20241128,131000,4396495500,21300,21300,21300,21300,20
|
|
20241128,130900,4396069500,21300,21350,21350,21300,71
|
|
20241128,130800,4394553700,21350,21350,21350,21350,40
|
|
20241128,130700,4393699700,21350,21350,21350,21350,92
|
|
20241128,130600,4391735500,21300,21300,21300,21300,311
|
|
20241128,130500,4385111200,21350,21300,21350,21300,57
|
|
20241128,130400,4383896800,21300,21300,21300,21300,41
|
|
20241128,130300,4383023500,21350,21350,21350,21300,193
|
|
20241128,130200,4378907950,21350,21300,21350,21300,64
|
|
20241128,130100,4377543450,21300,21350,21350,21300,237
|
|
20241128,130000,4372495150,21350,21350,21350,21300,64
|
|
20241128,125900,4371129900,21300,21300,21350,21300,36
|
|
20241128,125800,4370362350,21300,21350,21350,21300,151
|
|
20241128,125700,4367146000,21300,21350,21350,21300,118
|
|
20241128,125600,4364629000,21350,21350,21350,21300,39
|
|
20241128,125500,4363797350,21350,21350,21350,21300,52
|
|
20241128,125400,4362688350,21350,21300,21400,21300,120
|
|
20241128,125300,4360128950,21400,21300,21400,21300,231
|
|
20241128,125200,4355200600,21350,21250,21350,21250,114
|
|
20241128,125100,4352771550,21250,21350,21350,21250,65
|
|
20241128,125000,4351389550,21250,21300,21300,21250,530
|
|
20241128,124900,4340119800,21400,21300,21400,21300,88
|
|
20241128,124800,4338242400,21300,21250,21300,21200,295
|
|
20241128,124700,4331967650,21250,21200,21250,21200,2165
|
|
20241128,124600,4286052050,21200,21300,21300,21200,1611
|
|
20241128,124500,4251828250,21300,21300,21300,21300,638
|
|
20241128,124400,4238238850,21300,21300,21300,21300,37
|
|
20241128,124300,4237450750,21300,21300,21300,21300,412
|
|
20241128,124200,4228675150,21300,21350,21350,21300,1175
|
|
20241128,124100,4203607650,21350,21350,21350,21350,253
|
|
20241128,124000,4198206100,21350,21400,21400,21350,27
|
|
20241128,123900,4197629300,21400,21400,21400,21400,66
|
|
20241128,123800,4196216900,21400,21400,21400,21400,31
|
|
20241128,123700,4195553500,21400,21400,21400,21400,84
|
|
20241128,123600,4193755900,21400,21450,21450,21400,56
|
|
20241128,123500,4192557000,21450,21400,21450,21400,142
|
|
20241128,123400,4189515700,21400,21400,21400,21400,83
|
|
20241128,123300,4187739500,21400,21400,21400,21400,234
|
|
20241128,123200,4182731900,21450,21450,21450,21450,310
|
|
20241128,123100,4176082400,21450,21450,21450,21450,94
|
|
20241128,123000,4174066100,21450,21450,21450,21450,250
|
|
20241128,122900,4168703600,21450,21400,21450,21400,252
|
|
20241128,122800,4163302150,21400,21400,21400,21400,20
|
|
20241128,122700,4162874150,21400,21400,21450,21400,38
|
|
20241128,122600,4162060750,21400,21450,21500,21400,378
|
|
20241128,122500,4153958000,21500,21450,21500,21450,114
|
|
20241128,122400,4151511450,21450,21500,21500,21450,60
|
|
20241128,122300,4150223950,21400,21450,21450,21400,264
|
|
20241128,122200,4144564500,21450,21400,21450,21400,249
|
|
20241128,122100,4139233850,21400,21450,21450,21400,144
|
|
20241128,122000,4136147250,21450,21450,21450,21450,190
|
|
20241128,121900,4132071750,21450,21450,21500,21400,696
|
|
20241128,121800,4117149350,21400,21450,21450,21400,239
|
|
20241128,121700,4112031900,21450,21450,21450,21450,421
|
|
20241128,121600,4103001450,21450,21450,21450,21450,495
|
|
20241128,121500,4092383700,21450,21450,21450,21450,111
|
|
20241128,121400,4090002750,21450,21450,21450,21400,170
|
|
20241128,121300,4086356300,21450,21350,21450,21350,1172
|
|
20241128,121200,4061236050,21350,21350,21400,21350,180
|
|
20241128,121100,4057393000,21350,21350,21350,21300,865
|
|
20241128,121000,4038937250,21300,21300,21350,21300,80
|
|
20241128,120900,4037233200,21300,21350,21350,21300,86
|
|
20241128,120800,4035401350,21350,21350,21400,21350,111
|
|
20241128,120700,4033031100,21350,21350,21350,21350,432
|
|
20241128,120600,4023807900,21350,21350,21450,21350,320
|
|
20241128,120500,4016975450,21400,21400,21400,21350,144
|
|
20241128,120400,4013894850,21350,21400,21400,21350,196
|
|
20241128,120300,4009704350,21450,21400,21450,21400,787
|
|
20241128,120200,3992835000,21400,21450,21450,21350,87
|
|
20241128,120100,3990971800,21400,21300,21450,21250,2412
|
|
20241128,120000,3939561300,21300,21300,21300,21300,220
|
|
20241128,115900,3934875300,21300,21300,21300,21300,82
|
|
20241128,115800,3933128700,21300,21300,21300,21300,139
|
|
20241128,115700,3930168000,21300,21250,21300,21250,123
|
|
20241128,115600,3927549100,21300,21300,21300,21250,114
|
|
20241128,115500,3925123800,21300,21300,21300,21250,170
|
|
20241128,115400,3921504050,21300,21250,21300,21250,99
|
|
20241128,115300,3919399950,21250,21300,21350,21250,1187
|
|
20241128,115200,3894164500,21300,21300,21300,21250,2243
|
|
20241128,115100,3846483100,21250,21300,21300,21250,749
|
|
20241128,115000,3830545400,21300,21300,21350,21300,2733
|
|
20241128,114900,3772332350,21300,21350,21350,21300,152
|
|
20241128,114800,3769090450,21350,21350,21350,21300,987
|
|
20241128,114700,3748050550,21350,21350,21350,21300,678
|
|
20241128,114600,3733597900,21350,21400,21400,21350,1287
|
|
20241128,114500,3706117600,21450,21450,21450,21350,769
|
|
20241128,114400,3689675700,21400,21400,21450,21400,80
|
|
20241128,114300,3687961150,21400,21400,21450,21400,162
|
|
20241128,114200,3684492050,21400,21400,21400,21350,182
|
|
20241128,114100,3680599250,21400,21400,21400,21350,132
|
|
20241128,114000,3677775700,21400,21400,21400,21350,1179
|
|
20241128,113900,3652594350,21400,21450,21450,21400,2654
|
|
20241128,113800,3595779800,21450,21450,21500,21450,453
|
|
20241128,113700,3586057950,21450,21500,21500,21450,1109
|
|
20241128,113600,3562269800,21450,21500,21500,21450,312
|
|
20241128,113500,3555575050,21500,21500,21500,21450,823
|
|
20241128,113400,3537891450,21450,21500,21500,21450,88
|
|
20241128,113300,3536003550,21500,21450,21500,21450,21
|
|
20241128,113200,3535552250,21500,21500,21500,21450,115
|
|
20241128,113100,3533080750,21500,21500,21500,21500,80
|
|
20241128,113000,3531360750,21500,21500,21500,21500,664
|
|
20241128,112900,3517084750,21500,21500,21500,21500,114
|
|
20241128,112800,3514633750,21500,21450,21500,21450,232
|
|
20241128,112700,3509648950,21450,21450,21450,21450,111
|
|
20241128,112600,3507268000,21450,21400,21450,21400,398
|
|
20241128,112500,3498735250,21400,21450,21450,21400,67
|
|
20241128,112400,3497300750,21400,21400,21450,21400,110
|
|
20241128,112300,3494946200,21450,21450,21450,21450,346
|
|
20241128,112200,3487524500,21450,21450,21450,21450,370
|
|
20241128,112100,3479588000,21450,21450,21450,21450,256
|
|
20241128,112000,3474096800,21450,21450,21450,21450,1166
|
|
20241128,111900,3449086100,21450,21500,21500,21450,274
|
|
20241128,111800,3443207500,21500,21500,21500,21500,440
|
|
20241128,111700,3433747500,21500,21500,21550,21500,167
|
|
20241128,111600,3430156500,21500,21500,21500,21500,96
|
|
20241128,111500,3428092500,21500,21500,21550,21500,118
|
|
20241128,111400,3425555000,21550,21500,21550,21500,517
|
|
20241128,111300,3414439350,21500,21550,21550,21450,488
|
|
20241128,111200,3403954750,21550,21450,21550,21450,471
|
|
20241128,111100,3393833250,21450,21500,21550,21400,3353
|
|
20241128,111000,3321842150,21500,21550,21550,21500,1018
|
|
20241128,110900,3299909200,21550,21550,21550,21550,840
|
|
20241128,110800,3281807200,21550,21550,21550,21550,502
|
|
20241128,110700,3270989100,21550,21550,21600,21550,422
|
|
20241128,110600,3261889500,21550,21550,21550,21550,24
|
|
20241128,110500,3261372300,21550,21550,21600,21550,474
|
|
20241128,110400,3251156600,21550,21550,21600,21550,969
|
|
20241128,110300,3230256950,21550,21550,21600,21550,962
|
|
20241128,110200,3209522550,21550,21600,21600,21550,623
|
|
20241128,110100,3196091550,21600,21600,21600,21550,34
|
|
20241128,110000,3195358150,21600,21600,21600,21600,43
|
|
20241128,105900,3194429350,21700,21650,21700,21550,3770
|
|
20241128,105800,3112976650,21650,21650,21650,21650,29
|
|
20241128,105700,3112348800,21650,21700,21700,21650,40
|
|
20241128,105600,3111482650,21650,21650,21650,21650,237
|
|
20241128,105500,3106351600,21650,21650,21650,21650,57
|
|
20241128,105400,3105117550,21700,21700,21750,21700,427
|
|
20241128,105300,3095851600,21700,21700,21700,21700,326
|
|
20241128,105200,3088777400,21700,21700,21700,21700,58
|
|
20241128,105100,3087518800,21700,21700,21750,21700,95
|
|
20241128,105000,3085457250,21700,21650,21700,21650,180
|
|
20241128,104900,3081552450,21650,21650,21650,21650,59
|
|
20241128,104800,3080275100,21700,21650,21700,21650,86
|
|
20241128,104700,3078413000,21700,21750,21750,21700,418
|
|
20241128,104600,3069327950,21700,21650,21700,21650,204
|
|
20241128,104500,3064905300,21650,21650,21700,21650,98
|
|
20241128,104400,3062783100,21650,21650,21650,21650,24
|
|
20241128,104300,3062263500,21650,21650,21700,21650,614
|
|
20241128,104200,3048969950,21650,21650,21650,21650,252
|
|
20241128,104100,3043514150,21650,21650,21650,21650,28
|
|
20241128,104000,3042907950,21650,21650,21650,21650,78
|
|
20241128,103900,3041219250,21700,21650,21700,21650,71
|
|
20241128,103800,3039682050,21650,21650,21650,21650,59
|
|
20241128,103700,3038404700,21700,21700,21750,21700,184
|
|
20241128,103600,3034407550,21700,21650,21750,21650,678
|
|
20241128,103500,3019689650,21650,21600,21650,21600,783
|
|
20241128,103400,3002760200,21650,21600,21650,21600,26
|
|
20241128,103300,3002198550,21650,21600,21650,21600,223
|
|
20241128,103200,2997381700,21650,21650,21700,21650,166
|
|
20241128,103100,2993787750,21650,21650,21650,21650,42
|
|
20241128,103000,2992878450,21650,21650,21650,21650,24
|
|
20241128,102900,2992358850,21650,21650,21650,21650,287
|
|
20241128,102800,2986145300,21650,21650,21650,21650,874
|
|
20241128,102700,2967223200,21600,21650,21650,21600,217
|
|
20241128,102600,2962526650,21650,21650,21650,21650,20
|
|
20241128,102500,2962093650,21700,21650,21700,21650,161
|
|
20241128,102400,2958607800,21650,21650,21650,21650,125
|
|
20241128,102300,2955901550,21650,21700,21700,21650,277
|
|
20241128,102200,2949896400,21650,21650,21700,21650,581
|
|
20241128,102100,2937317500,21700,21700,21700,21650,134
|
|
20241128,102000,2934410700,21700,21750,21750,21650,110
|
|
20241128,101900,2932023950,21700,21700,21700,21700,78
|
|
20241128,101800,2930331350,21700,21700,21700,21700,36
|
|
20241128,101700,2929550150,21750,21700,21750,21650,56
|
|
20241128,101600,2928337000,21650,21600,21650,21600,246
|
|
20241128,101500,2923020300,21650,21600,21650,21600,23
|
|
20241128,101400,2922523400,21650,21650,21650,21650,172
|
|
20241128,101300,2918799600,21650,21650,21700,21650,149
|
|
20241128,101200,2915573450,21650,21700,21700,21650,61
|
|
20241128,101100,2914252750,21600,21650,21650,21600,2112
|
|
20241128,101000,2868608550,21600,21600,21600,21600,766
|
|
20241128,100900,2852062950,21600,21650,21650,21600,1471
|
|
20241128,100800,2820246950,21700,21750,21750,21650,2057
|
|
20241128,100700,2775633100,21750,21750,21750,21700,28
|
|
20241128,100600,2775025100,21750,21800,21800,21750,1123
|
|
20241128,100500,2750598850,21750,21800,21800,21750,267
|
|
20241128,100400,2744783350,21800,21750,21800,21750,439
|
|
20241128,100300,2735214150,21800,21750,21800,21750,589
|
|
20241128,100200,2722401000,21800,21750,21800,21750,105
|
|
20241128,100100,2720113250,21800,21750,21800,21750,396
|
|
20241128,100000,2711482300,21750,21800,21800,21750,972
|
|
20241128,095900,2690335200,21800,21800,21800,21750,639
|
|
20241128,095800,2676435300,21750,21850,21850,21750,821
|
|
20241128,095700,2658526650,21800,21850,21900,21750,1276
|
|
20241128,095600,2630708450,21850,21850,21900,21800,621
|
|
20241128,095500,2617134100,21850,21900,21900,21800,903
|
|
20241128,095400,2597409000,21900,21850,21900,21800,1895
|
|
20241128,095300,2556012800,21850,21900,21950,21800,1861
|
|
20241128,095200,2515267800,21900,21850,21950,21700,5196
|
|
20241128,095100,2401859800,21850,21850,21900,21800,3751
|
|
20241128,095000,2319979700,21800,21800,21850,21750,3030
|
|
20241128,094900,2253867950,21750,21700,21800,21700,995
|
|
20241128,094800,2232225650,21700,21700,21750,21700,432
|
|
20241128,094700,2222851200,21700,21700,21700,21650,999
|
|
20241128,094600,2201174400,21750,21650,21750,21650,642
|
|
20241128,094500,2187251950,21650,21750,21800,21650,3211
|
|
20241128,094400,2117523600,21750,21750,21800,21750,136
|
|
20241128,094300,2114565550,21750,21800,21800,21750,219
|
|
20241128,094200,2109794600,21800,21750,21800,21750,94
|
|
20241128,094100,2107749950,21750,21700,21800,21700,731
|
|
20241128,094000,2091859850,21750,21750,21750,21700,185
|
|
20241128,093900,2087837100,21750,21750,21750,21700,56
|
|
20241128,093800,2086620400,21750,21800,21800,21750,419
|
|
20241128,093700,2077507000,21750,21750,21800,21750,31
|
|
20241128,093600,2076832450,21800,21800,21800,21750,426
|
|
20241128,093500,2067546650,21800,21700,21800,21700,605
|
|
20241128,093400,2054389850,21750,21700,21750,21700,217
|
|
20241128,093300,2049679300,21750,21750,21750,21750,1505
|
|
20241128,093200,2016945550,21850,21800,21850,21750,348
|
|
20241128,093100,2009360000,21800,21800,21900,21800,303
|
|
20241128,093000,2002746200,21800,21850,21900,21800,1111
|
|
20241128,092900,1978501200,21900,21850,21900,21850,893
|
|
20241128,092800,1958955000,21900,21850,21900,21850,194
|
|
20241128,092700,1954708450,21900,21850,21900,21800,191
|
|
20241128,092600,1950538550,21850,21850,21850,21850,129
|
|
20241128,092500,1947719900,21850,21850,21850,21850,245
|
|
20241128,092400,1942366650,21850,21900,21900,21800,1031
|
|
20241128,092300,1919836200,21900,21850,21900,21850,137
|
|
20241128,092200,1916841850,21850,21900,21900,21850,116
|
|
20241128,092100,1914306500,21900,21850,21900,21800,697
|
|
20241128,092000,1899071800,21850,21750,21850,21700,1105
|
|
20241128,091900,1874996700,21750,21750,21750,21700,825
|
|
20241128,091800,1857079200,21750,21800,21800,21700,2253
|
|
20241128,091700,1808110000,21800,21750,21800,21750,243
|
|
20241128,091600,1802821100,21800,21900,21900,21800,995
|
|
20241128,091500,1781123750,21900,21900,21900,21850,296
|
|
20241128,091400,1774642500,21900,21950,21950,21850,970
|
|
20241128,091300,1753420700,21900,21950,21950,21850,2469
|
|
20241128,091200,1699429200,21950,21950,22000,21850,933
|
|
20241128,091100,1678972600,22000,21850,22000,21850,1322
|
|
20241128,091000,1649964050,21850,21900,21900,21850,448
|
|
20241128,090900,1640153150,21900,21850,21900,21850,1011
|
|
20241128,090800,1618051700,21850,21800,21900,21800,801
|
|
20241128,090700,1600539750,21800,21850,21850,21750,892
|
|
20241128,090600,1581065350,21800,21900,22000,21750,4032
|
|
20241128,090500,1493065900,22000,21900,22000,21800,5170
|
|
20241128,090400,1380014600,21900,21900,22000,21800,11106
|
|
20241128,090300,1136866450,21900,21900,21900,21800,3451
|
|
20241128,090200,1061399400,21900,21800,21950,21750,10001
|
|
20241128,090100,843087400,21800,21950,22050,21750,7838
|
|
20241128,090000,671238450,21950,21950,22100,21750,30632
|