704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,204100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,204000,3076266850,24300,24300,24300,24300,0
|
|
20231121,203900,3076266850,24300,24300,24300,24300,0
|
|
20231121,203800,3076266850,24300,24300,24300,24300,0
|
|
20231121,203700,3076266850,24300,24300,24300,24300,0
|
|
20231121,203600,3076266850,24300,24300,24300,24300,0
|
|
20231121,203500,3076266850,24300,24300,24300,24300,0
|
|
20231121,203400,3076266850,24300,24300,24300,24300,0
|
|
20231121,203300,3076266850,24300,24300,24300,24300,0
|
|
20231121,203200,3076266850,24300,24300,24300,24300,0
|
|
20231121,203100,3076266850,24300,24300,24300,24300,0
|
|
20231121,203000,3076266850,24300,24300,24300,24300,0
|
|
20231121,202900,3076266850,24300,24300,24300,24300,0
|
|
20231121,202800,3076266850,24300,24300,24300,24300,0
|
|
20231121,202700,3076266850,24300,24300,24300,24300,0
|
|
20231121,202600,3076266850,24300,24300,24300,24300,0
|
|
20231121,202500,3076266850,24300,24300,24300,24300,0
|
|
20231121,202400,3076266850,24300,24300,24300,24300,0
|
|
20231121,202300,3076266850,24300,24300,24300,24300,0
|
|
20231121,202200,3076266850,24300,24300,24300,24300,0
|
|
20231121,202100,3076266850,24300,24300,24300,24300,0
|
|
20231121,202000,3076266850,24300,24300,24300,24300,0
|
|
20231121,201900,3076266850,24300,24300,24300,24300,0
|
|
20231121,201800,3076266850,24300,24300,24300,24300,0
|
|
20231121,201700,3076266850,24300,24300,24300,24300,0
|
|
20231121,201600,3076266850,24300,24300,24300,24300,0
|
|
20231121,201500,3076266850,24300,24300,24300,24300,0
|
|
20231121,201400,3076266850,24300,24300,24300,24300,0
|
|
20231121,201300,3076266850,24300,24300,24300,24300,0
|
|
20231121,201200,3076266850,24300,24300,24300,24300,0
|
|
20231121,201100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,201000,3076266850,24300,24300,24300,24300,0
|
|
20231121,200900,3076266850,24300,24300,24300,24300,0
|
|
20231121,200800,3076266850,24300,24300,24300,24300,0
|
|
20231121,200700,3076266850,24300,24300,24300,24300,0
|
|
20231121,200600,3076266850,24300,24300,24300,24300,0
|
|
20231121,200500,3076266850,24300,24300,24300,24300,0
|
|
20231121,200400,3076266850,24300,24300,24300,24300,0
|
|
20231121,200300,3076266850,24300,24300,24300,24300,0
|
|
20231121,200200,3076266850,24300,24300,24300,24300,0
|
|
20231121,200100,3076266850,24300,24300,24300,24300,0
|
|
20231121,200000,3076266850,24300,24300,24300,24300,0
|
|
20231121,195900,3076266850,24300,24300,24300,24300,0
|
|
20231121,195800,3076266850,24300,24300,24300,24300,0
|
|
20231121,195700,3076266850,24300,24300,24300,24300,0
|
|
20231121,195600,3076266850,24300,24300,24300,24300,0
|
|
20231121,195500,3076266850,24300,24300,24300,24300,0
|
|
20231121,195400,3076266850,24300,24300,24300,24300,0
|
|
20231121,195300,3076266850,24300,24300,24300,24300,0
|
|
20231121,195200,3076266850,24300,24300,24300,24300,0
|
|
20231121,195100,3076266850,24300,24300,24300,24300,0
|
|
20231121,195000,3076266850,24300,24300,24300,24300,0
|
|
20231121,194900,3076266850,24300,24300,24300,24300,0
|
|
20231121,194800,3076266850,24300,24300,24300,24300,0
|
|
20231121,194700,3076266850,24300,24300,24300,24300,0
|
|
20231121,194600,3076266850,24300,24300,24300,24300,0
|
|
20231121,194500,3076266850,24300,24300,24300,24300,0
|
|
20231121,194400,3076266850,24300,24300,24300,24300,0
|
|
20231121,194300,3076266850,24300,24300,24300,24300,0
|
|
20231121,194200,3076266850,24300,24300,24300,24300,0
|
|
20231121,194100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,194000,3076266850,24300,24300,24300,24300,0
|
|
20231121,193900,3076266850,24300,24300,24300,24300,0
|
|
20231121,193800,3076266850,24300,24300,24300,24300,0
|
|
20231121,193700,3076266850,24300,24300,24300,24300,0
|
|
20231121,193600,3076266850,24300,24300,24300,24300,0
|
|
20231121,193500,3076266850,24300,24300,24300,24300,0
|
|
20231121,193400,3076266850,24300,24300,24300,24300,0
|
|
20231121,193300,3076266850,24300,24300,24300,24300,0
|
|
20231121,193200,3076266850,24300,24300,24300,24300,0
|
|
20231121,193100,3076266850,24300,24300,24300,24300,0
|
|
20231121,193000,3076266850,24300,24300,24300,24300,0
|
|
20231121,192900,3076266850,24300,24300,24300,24300,0
|
|
20231121,192800,3076266850,24300,24300,24300,24300,0
|
|
20231121,192700,3076266850,24300,24300,24300,24300,0
|
|
20231121,192600,3076266850,24300,24300,24300,24300,0
|
|
20231121,192500,3076266850,24300,24300,24300,24300,0
|
|
20231121,192400,3076266850,24300,24300,24300,24300,0
|
|
20231121,192300,3076266850,24300,24300,24300,24300,0
|
|
20231121,192200,3076266850,24300,24300,24300,24300,0
|
|
20231121,192100,3076266850,24300,24300,24300,24300,0
|
|
20231121,192000,3076266850,24300,24300,24300,24300,0
|
|
20231121,191900,3076266850,24300,24300,24300,24300,0
|
|
20231121,191800,3076266850,24300,24300,24300,24300,0
|
|
20231121,191700,3076266850,24300,24300,24300,24300,0
|
|
20231121,191600,3076266850,24300,24300,24300,24300,0
|
|
20231121,191500,3076266850,24300,24300,24300,24300,0
|
|
20231121,191400,3076266850,24300,24300,24300,24300,0
|
|
20231121,191300,3076266850,24300,24300,24300,24300,0
|
|
20231121,191200,3076266850,24300,24300,24300,24300,0
|
|
20231121,191100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,191000,3076266850,24300,24300,24300,24300,0
|
|
20231121,190900,3076266850,24300,24300,24300,24300,0
|
|
20231121,190800,3076266850,24300,24300,24300,24300,0
|
|
20231121,190700,3076266850,24300,24300,24300,24300,0
|
|
20231121,190600,3076266850,24300,24300,24300,24300,0
|
|
20231121,190500,3076266850,24300,24300,24300,24300,0
|
|
20231121,190400,3076266850,24300,24300,24300,24300,0
|
|
20231121,190300,3076266850,24300,24300,24300,24300,0
|
|
20231121,190200,3076266850,24300,24300,24300,24300,0
|
|
20231121,190100,3076266850,24300,24300,24300,24300,0
|
|
20231121,190000,3076266850,24300,24300,24300,24300,0
|
|
20231121,185900,3076266850,24300,24300,24300,24300,0
|
|
20231121,185800,3076266850,24300,24300,24300,24300,0
|
|
20231121,185700,3076266850,24300,24300,24300,24300,0
|
|
20231121,185600,3076266850,24300,24300,24300,24300,0
|
|
20231121,185500,3076266850,24300,24300,24300,24300,0
|
|
20231121,185400,3076266850,24300,24300,24300,24300,0
|
|
20231121,185300,3076266850,24300,24300,24300,24300,0
|
|
20231121,185200,3076266850,24300,24300,24300,24300,0
|
|
20231121,185100,3076266850,24300,24300,24300,24300,0
|
|
20231121,185000,3076266850,24300,24300,24300,24300,0
|
|
20231121,184900,3076266850,24300,24300,24300,24300,0
|
|
20231121,184800,3076266850,24300,24300,24300,24300,0
|
|
20231121,184700,3076266850,24300,24300,24300,24300,0
|
|
20231121,184600,3076266850,24300,24300,24300,24300,0
|
|
20231121,184500,3076266850,24300,24300,24300,24300,0
|
|
20231121,184400,3076266850,24300,24300,24300,24300,0
|
|
20231121,184300,3076266850,24300,24300,24300,24300,0
|
|
20231121,184200,3076266850,24300,24300,24300,24300,0
|
|
20231121,184100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,184000,3076266850,24300,24300,24300,24300,0
|
|
20231121,183900,3076266850,24300,24300,24300,24300,0
|
|
20231121,183800,3076266850,24300,24300,24300,24300,0
|
|
20231121,183700,3076266850,24300,24300,24300,24300,0
|
|
20231121,183600,3076266850,24300,24300,24300,24300,0
|
|
20231121,183500,3076266850,24300,24300,24300,24300,0
|
|
20231121,183400,3076266850,24300,24300,24300,24300,0
|
|
20231121,183300,3076266850,24300,24300,24300,24300,0
|
|
20231121,183200,3076266850,24300,24300,24300,24300,0
|
|
20231121,183100,3076266850,24300,24300,24300,24300,0
|
|
20231121,183000,3076266850,24300,24300,24300,24300,0
|
|
20231121,182900,3076266850,24300,24300,24300,24300,0
|
|
20231121,182800,3076266850,24300,24300,24300,24300,0
|
|
20231121,182700,3076266850,24300,24300,24300,24300,0
|
|
20231121,182600,3076266850,24300,24300,24300,24300,0
|
|
20231121,182500,3076266850,24300,24300,24300,24300,0
|
|
20231121,182400,3076266850,24300,24300,24300,24300,0
|
|
20231121,182300,3076266850,24300,24300,24300,24300,0
|
|
20231121,182200,3076266850,24300,24300,24300,24300,0
|
|
20231121,182100,3076266850,24300,24300,24300,24300,0
|
|
20231121,182000,3076266850,24300,24300,24300,24300,0
|
|
20231121,181900,3076266850,24300,24300,24300,24300,0
|
|
20231121,181800,3076266850,24300,24300,24300,24300,0
|
|
20231121,181700,3076266850,24300,24300,24300,24300,0
|
|
20231121,181600,3076266850,24300,24300,24300,24300,0
|
|
20231121,181500,3076266850,24300,24300,24300,24300,0
|
|
20231121,181400,3076266850,24300,24300,24300,24300,0
|
|
20231121,181300,3076266850,24300,24300,24300,24300,0
|
|
20231121,181200,3076266850,24300,24300,24300,24300,0
|
|
20231121,181100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,181000,3076266850,24300,24300,24300,24300,0
|
|
20231121,180900,3076266850,24300,24300,24300,24300,0
|
|
20231121,180800,3076266850,24300,24300,24300,24300,0
|
|
20231121,180700,3076266850,24300,24300,24300,24300,0
|
|
20231121,180600,3076266850,24300,24300,24300,24300,0
|
|
20231121,180500,3076266850,24300,24300,24300,24300,0
|
|
20231121,180400,3076266850,24300,24300,24300,24300,0
|
|
20231121,180300,3076266850,24300,24300,24300,24300,0
|
|
20231121,180200,3076266850,24300,24300,24300,24300,0
|
|
20231121,180100,3076266850,24300,24300,24300,24300,0
|
|
20231121,180000,3076266850,24300,24300,24300,24300,0
|
|
20231121,175900,3076266850,24300,24300,24300,24300,0
|
|
20231121,175800,3076266850,24300,24300,24300,24300,0
|
|
20231121,175700,3076266850,24300,24300,24300,24300,0
|
|
20231121,175600,3076266850,24300,24300,24300,24300,0
|
|
20231121,175500,3076266850,24300,24300,24300,24300,0
|
|
20231121,175400,3076266850,24300,24300,24300,24300,0
|
|
20231121,175300,3076266850,24300,24300,24300,24300,0
|
|
20231121,175200,3076266850,24300,24300,24300,24300,0
|
|
20231121,175100,3076266850,24300,24300,24300,24300,0
|
|
20231121,175000,3076266850,24300,24300,24300,24300,0
|
|
20231121,174900,3076266850,24300,24300,24300,24300,0
|
|
20231121,174800,3076266850,24300,24300,24300,24300,0
|
|
20231121,174700,3076266850,24300,24300,24300,24300,0
|
|
20231121,174600,3076266850,24300,24300,24300,24300,0
|
|
20231121,174500,3076266850,24300,24300,24300,24300,0
|
|
20231121,174400,3076266850,24300,24300,24300,24300,0
|
|
20231121,174300,3076266850,24300,24300,24300,24300,0
|
|
20231121,174200,3076266850,24300,24300,24300,24300,0
|
|
20231121,174100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,174000,3076266850,24300,24300,24300,24300,0
|
|
20231121,173900,3076266850,24300,24300,24300,24300,0
|
|
20231121,173800,3076266850,24300,24300,24300,24300,0
|
|
20231121,173700,3076266850,24300,24300,24300,24300,0
|
|
20231121,173600,3076266850,24300,24300,24300,24300,0
|
|
20231121,173500,3076266850,24300,24300,24300,24300,0
|
|
20231121,173400,3076266850,24300,24300,24300,24300,0
|
|
20231121,173300,3076266850,24300,24300,24300,24300,0
|
|
20231121,173200,3076266850,24300,24300,24300,24300,0
|
|
20231121,173100,3076266850,24300,24300,24300,24300,0
|
|
20231121,173000,3076266850,24300,24300,24300,24300,0
|
|
20231121,172900,3076266850,24300,24300,24300,24300,0
|
|
20231121,172800,3076266850,24300,24300,24300,24300,0
|
|
20231121,172700,3076266850,24300,24300,24300,24300,0
|
|
20231121,172600,3076266850,24300,24300,24300,24300,0
|
|
20231121,172500,3076266850,24300,24300,24300,24300,0
|
|
20231121,172400,3076266850,24300,24300,24300,24300,0
|
|
20231121,172300,3076266850,24300,24300,24300,24300,0
|
|
20231121,172200,3076266850,24300,24300,24300,24300,0
|
|
20231121,172100,3076266850,24300,24300,24300,24300,0
|
|
20231121,172000,3076266850,24300,24300,24300,24300,0
|
|
20231121,171900,3076266850,24300,24300,24300,24300,0
|
|
20231121,171800,3076266850,24300,24300,24300,24300,0
|
|
20231121,171700,3076266850,24300,24300,24300,24300,0
|
|
20231121,171600,3076266850,24300,24300,24300,24300,0
|
|
20231121,171500,3076266850,24300,24300,24300,24300,0
|
|
20231121,171400,3076266850,24300,24300,24300,24300,0
|
|
20231121,171300,3076266850,24300,24300,24300,24300,0
|
|
20231121,171200,3076266850,24300,24300,24300,24300,0
|
|
20231121,171100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,171000,3076266850,24300,24300,24300,24300,0
|
|
20231121,170900,3076266850,24300,24300,24300,24300,0
|
|
20231121,170800,3076266850,24300,24300,24300,24300,0
|
|
20231121,170700,3076266850,24300,24300,24300,24300,0
|
|
20231121,170600,3076266850,24300,24300,24300,24300,0
|
|
20231121,170500,3076266850,24300,24300,24300,24300,0
|
|
20231121,170400,3076266850,24300,24300,24300,24300,0
|
|
20231121,170300,3076266850,24300,24300,24300,24300,0
|
|
20231121,170200,3076266850,24300,24300,24300,24300,0
|
|
20231121,170100,3076266850,24300,24300,24300,24300,0
|
|
20231121,170000,3076266850,24300,24300,24300,24300,0
|
|
20231121,165900,3076266850,24300,24300,24300,24300,0
|
|
20231121,165800,3076266850,24300,24300,24300,24300,0
|
|
20231121,165700,3076266850,24300,24300,24300,24300,0
|
|
20231121,165600,3076266850,24300,24300,24300,24300,0
|
|
20231121,165500,3076266850,24300,24300,24300,24300,0
|
|
20231121,165400,3076266850,24300,24300,24300,24300,0
|
|
20231121,165300,3076266850,24300,24300,24300,24300,0
|
|
20231121,165200,3076266850,24300,24300,24300,24300,0
|
|
20231121,165100,3076266850,24300,24300,24300,24300,0
|
|
20231121,165000,3076266850,24300,24300,24300,24300,0
|
|
20231121,164900,3076266850,24300,24300,24300,24300,0
|
|
20231121,164800,3076266850,24300,24300,24300,24300,0
|
|
20231121,164700,3076266850,24300,24300,24300,24300,0
|
|
20231121,164600,3076266850,24300,24300,24300,24300,0
|
|
20231121,164500,3076266850,24300,24300,24300,24300,0
|
|
20231121,164400,3076266850,24300,24300,24300,24300,0
|
|
20231121,164300,3076266850,24300,24300,24300,24300,0
|
|
20231121,164200,3076266850,24300,24300,24300,24300,0
|
|
20231121,164100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,164000,3076266850,24300,24300,24300,24300,0
|
|
20231121,163900,3076266850,24300,24300,24300,24300,0
|
|
20231121,163800,3076266850,24300,24300,24300,24300,0
|
|
20231121,163700,3076266850,24300,24300,24300,24300,0
|
|
20231121,163600,3076266850,24300,24300,24300,24300,0
|
|
20231121,163500,3076266850,24300,24300,24300,24300,0
|
|
20231121,163400,3076266850,24300,24300,24300,24300,0
|
|
20231121,163300,3076266850,24300,24300,24300,24300,0
|
|
20231121,163200,3076266850,24300,24300,24300,24300,0
|
|
20231121,163100,3076266850,24300,24300,24300,24300,0
|
|
20231121,163000,3076266850,24300,24300,24300,24300,0
|
|
20231121,162900,3076266850,24300,24300,24300,24300,0
|
|
20231121,162800,3076266850,24300,24300,24300,24300,0
|
|
20231121,162700,3076266850,24300,24300,24300,24300,0
|
|
20231121,162600,3076266850,24300,24300,24300,24300,0
|
|
20231121,162500,3076266850,24300,24300,24300,24300,0
|
|
20231121,162400,3076266850,24300,24300,24300,24300,0
|
|
20231121,162300,3076266850,24300,24300,24300,24300,0
|
|
20231121,162200,3076266850,24300,24300,24300,24300,0
|
|
20231121,162100,3076266850,24300,24300,24300,24300,0
|
|
20231121,162000,3076266850,24300,24300,24300,24300,0
|
|
20231121,161900,3076266850,24300,24300,24300,24300,0
|
|
20231121,161800,3076266850,24300,24300,24300,24300,0
|
|
20231121,161700,3076266850,24300,24300,24300,24300,0
|
|
20231121,161600,3076266850,24300,24300,24300,24300,0
|
|
20231121,161500,3076266850,24300,24300,24300,24300,0
|
|
20231121,161400,3076266850,24300,24300,24300,24300,0
|
|
20231121,161300,3076266850,24300,24300,24300,24300,0
|
|
20231121,161200,3076266850,24300,24300,24300,24300,0
|
|
20231121,161100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,161000,3076266850,24300,24300,24300,24300,0
|
|
20231121,160900,3076266850,24300,24300,24300,24300,0
|
|
20231121,160800,3076266850,24300,24300,24300,24300,0
|
|
20231121,160700,3076266850,24300,24300,24300,24300,0
|
|
20231121,160600,3076266850,24300,24300,24300,24300,0
|
|
20231121,160500,3076266850,24300,24300,24300,24300,0
|
|
20231121,160400,3076266850,24300,24300,24300,24300,0
|
|
20231121,160300,3076266850,24300,24300,24300,24300,0
|
|
20231121,160200,3076266850,24300,24300,24300,24300,0
|
|
20231121,160100,3076266850,24300,24300,24300,24300,0
|
|
20231121,160000,3076266850,24300,24300,24300,24300,0
|
|
20231121,155900,3076266850,24300,24300,24300,24300,0
|
|
20231121,155800,3076266850,24300,24300,24300,24300,0
|
|
20231121,155700,3076266850,24300,24300,24300,24300,0
|
|
20231121,155600,3076266850,24300,24300,24300,24300,0
|
|
20231121,155500,3076266850,24300,24300,24300,24300,0
|
|
20231121,155400,3076266850,24300,24300,24300,24300,0
|
|
20231121,155300,3076266850,24300,24300,24300,24300,0
|
|
20231121,155200,3076266850,24300,24300,24300,24300,0
|
|
20231121,155100,3076266850,24300,24300,24300,24300,0
|
|
20231121,155000,3076266850,24300,24300,24300,24300,0
|
|
20231121,154900,3076266850,24300,24300,24300,24300,0
|
|
20231121,154800,3076266850,24300,24300,24300,24300,0
|
|
20231121,154700,3076266850,24300,24300,24300,24300,0
|
|
20231121,154600,3076266850,24300,24300,24300,24300,0
|
|
20231121,154500,3076266850,24300,24300,24300,24300,0
|
|
20231121,154400,3076266850,24300,24300,24300,24300,0
|
|
20231121,154300,3076266850,24300,24300,24300,24300,0
|
|
20231121,154200,3076266850,24300,24300,24300,24300,0
|
|
20231121,154100,3076266850,24300,24300,24300,24300,3445
|
|
20231121,154000,3076266850,24300,24300,24300,24300,0
|
|
20231121,153900,3076266850,24300,24300,24300,24300,0
|
|
20231121,153800,3076266850,24300,24300,24300,24300,0
|
|
20231121,153700,3076266850,24300,24300,24300,24300,0
|
|
20231121,153600,3076266850,24300,24300,24300,24300,0
|
|
20231121,153500,3076266850,24300,24300,24300,24300,0
|
|
20231121,153400,3076266850,24300,24300,24300,24300,0
|
|
20231121,153300,3076266850,24300,24300,24300,24300,0
|
|
20231121,153200,3076266850,24300,24300,24300,24300,0
|
|
20231121,153100,3076266850,24300,24300,24300,24300,0
|
|
20231121,153000,3076266850,24300,24300,24300,24300,3445
|
|
20231121,152900,2992553350,24350,24350,24350,24350,0
|
|
20231121,152800,2992553350,24350,24350,24350,24350,0
|
|
20231121,152700,2992553350,24350,24350,24350,24350,0
|
|
20231121,152600,2992553350,24350,24350,24350,24350,0
|
|
20231121,152500,2992553350,24350,24350,24350,24350,0
|
|
20231121,152400,2992553350,24350,24350,24350,24350,0
|
|
20231121,152300,2992553350,24350,24350,24350,24350,0
|
|
20231121,152200,2992553350,24350,24350,24350,24350,0
|
|
20231121,152100,2992553350,24350,24350,24350,24350,0
|
|
20231121,152000,2992553350,24350,24350,24350,24350,0
|
|
20231121,151900,2992553350,24350,24400,24400,24250,71
|
|
20231121,151800,2990825650,24200,24250,24400,24200,640
|
|
20231121,151700,2975269900,24300,24300,24400,24300,210
|
|
20231121,151600,2970166350,24400,24250,24500,24250,2969
|
|
20231121,151500,2898028850,24250,24300,24300,24200,255
|
|
20231121,151400,2891845500,24300,24400,24700,24250,1158
|
|
20231121,151300,2863549450,24550,24300,24600,24200,468
|
|
20231121,151200,2852169200,24300,24300,24300,24200,381
|
|
20231121,151100,2842943300,24300,24350,24350,24200,705
|
|
20231121,151000,2825845850,24350,24300,24350,24250,201
|
|
20231121,150900,2820959950,24250,24350,24350,24250,422
|
|
20231121,150800,2810693850,24350,24250,24350,24250,433
|
|
20231121,150700,2800174450,24300,24300,24350,24200,318
|
|
20231121,150600,2792454150,24350,24250,24350,24200,537
|
|
20231121,150500,2779416050,24300,24300,24300,24250,292
|
|
20231121,150400,2772328350,24300,24400,24400,24250,1553
|
|
20231121,150300,2734581400,24400,24500,24700,24300,1197
|
|
20231121,150200,2705266200,24500,24700,24700,24450,1318
|
|
20231121,150100,2672979100,24700,24700,24750,24400,2778
|
|
20231121,150000,2604975550,24750,24650,24750,24350,3347
|
|
20231121,145900,2522875800,24600,24800,24850,24600,1831
|
|
20231121,145800,2477504600,24800,24700,24850,24700,82
|
|
20231121,145700,2475475550,24850,24750,24850,24700,283
|
|
20231121,145600,2468478250,24800,24800,24850,24750,175
|
|
20231121,145500,2464140900,24800,24850,24900,24750,303
|
|
20231121,145400,2456628450,24900,24900,24900,24800,101
|
|
20231121,145300,2454119550,24900,24850,24900,24800,383
|
|
20231121,145200,2444603150,24900,24800,24900,24750,946
|
|
20231121,145100,2421101000,24800,24800,24850,24750,267
|
|
20231121,145000,2414491150,24850,24800,24850,24750,310
|
|
20231121,144900,2406805950,24800,24800,24800,24800,63
|
|
20231121,144800,2405243550,24800,24750,24850,24750,330
|
|
20231121,144700,2397062200,24800,24800,24850,24800,229
|
|
20231121,144600,2391381900,24800,24800,24800,24750,518
|
|
20231121,144500,2378537500,24850,24700,24850,24700,455
|
|
20231121,144400,2367260100,24700,24600,24750,24600,876
|
|
20231121,144300,2345638150,24600,24600,24600,24550,88
|
|
20231121,144200,2343476650,24650,24700,24700,24600,69
|
|
20231121,144100,2341777650,24750,24750,24750,24650,595
|
|
20231121,144000,2327105450,24650,24700,24750,24650,173
|
|
20231121,143900,2322834750,24750,24800,24850,24750,346
|
|
20231121,143800,2314267650,24800,24900,24900,24700,268
|
|
20231121,143700,2307608600,24850,24900,24950,24850,561
|
|
20231121,143600,2293650000,24900,24900,24950,24800,991
|
|
20231121,143500,2268997900,24850,24700,24950,24700,1118
|
|
20231121,143400,2241242350,24750,24700,24750,24700,924
|
|
20231121,143300,2218402300,24700,24500,24900,24400,4437
|
|
20231121,143200,2108758900,24500,24200,24600,24200,4625
|
|
20231121,143100,1995344500,24250,24250,24250,24250,0
|
|
20231121,143000,1995344500,24250,24100,24300,24100,1388
|
|
20231121,142900,1961690100,24150,24150,24150,24100,102
|
|
20231121,142800,1959231250,24100,24100,24150,24100,76
|
|
20231121,142700,1957399150,24100,24100,24100,24050,299
|
|
20231121,142600,1950195750,24100,24100,24100,24100,25
|
|
20231121,142500,1949593250,24100,24100,24100,24100,485
|
|
20231121,142400,1937904750,24100,24000,24100,24000,1113
|
|
20231121,142300,1911101150,24050,23900,24050,23900,264
|
|
20231121,142200,1904777500,23900,23900,23900,23900,1
|
|
20231121,142100,1904753600,23850,23850,23850,23850,20
|
|
20231121,142000,1904276600,23950,23950,23950,23950,0
|
|
20231121,141900,1904276600,23950,23950,23950,23950,1
|
|
20231121,141800,1904252650,23850,23850,23850,23850,20
|
|
20231121,141700,1903775650,23900,24000,24000,23900,16
|
|
20231121,141600,1903392650,23900,24000,24000,23900,73
|
|
20231121,141500,1901645650,24050,23900,24050,23900,6
|
|
20231121,141400,1901502000,23900,23850,23900,23850,20
|
|
20231121,141300,1901024950,23900,23850,23900,23850,15
|
|
20231121,141200,1900667150,23900,23900,23900,23900,0
|
|
20231121,141100,1900667150,23900,23900,23900,23850,21
|
|
20231121,141000,1900165300,23950,23950,23950,23950,0
|
|
20231121,140900,1900165300,23950,23900,23950,23900,15
|
|
20231121,140800,1899806750,23950,23950,23950,23950,0
|
|
20231121,140700,1899806750,23950,23950,23950,23900,27
|
|
20231121,140600,1899161050,24050,23900,24050,23900,2
|
|
20231121,140500,1899113100,24050,23900,24100,23900,130
|
|
20231121,140400,1895999250,23950,23950,23950,23950,0
|
|
20231121,140300,1895999250,23950,23900,23950,23900,35
|
|
20231121,140200,1895162700,23900,23900,23900,23900,1
|
|
20231121,140100,1895138800,23950,23950,23950,23950,0
|
|
20231121,140000,1895138800,23950,23900,23950,23900,69
|
|
20231121,135900,1893489600,23950,23900,23950,23900,15
|
|
20231121,135800,1893131050,23950,23950,23950,23950,0
|
|
20231121,135700,1893131050,23950,23900,23950,23900,116
|
|
20231121,135600,1890353850,23950,23950,23950,23900,40
|
|
20231121,135500,1889397700,23900,23900,23950,23900,17
|
|
20231121,135400,1888991350,23950,23950,23950,23950,0
|
|
20231121,135300,1888991350,23950,23850,23950,23850,56
|
|
20231121,135200,1887654800,23850,23850,23850,23850,5
|
|
20231121,135100,1887535550,23800,23850,23950,23800,64
|
|
20231121,135000,1886010750,23850,23800,23850,23800,19
|
|
20231121,134900,1885558500,23850,23850,23850,23850,2
|
|
20231121,134800,1885510800,23950,23950,23950,23950,0
|
|
20231121,134700,1885510800,23950,23950,23950,23950,1
|
|
20231121,134600,1885486850,23850,23850,23900,23850,35
|
|
20231121,134500,1884651850,23950,23950,23950,23950,0
|
|
20231121,134400,1884651850,23950,23900,23950,23850,33
|
|
20231121,134300,1883863200,23900,23750,23900,23750,20
|
|
20231121,134200,1883388050,23800,23900,23900,23800,181
|
|
20231121,134100,1879068650,23950,23950,23950,23950,1
|
|
20231121,134000,1879044700,23850,23950,23950,23850,6
|
|
20231121,133900,1878901500,23850,23850,23850,23850,0
|
|
20231121,133800,1878901500,23850,23800,23850,23800,21
|
|
20231121,133700,1878401650,23800,23800,23800,23800,34
|
|
20231121,133600,1877592450,23800,23800,23800,23800,0
|
|
20231121,133500,1877592450,23800,23750,23800,23750,21
|
|
20231121,133400,1877093650,23800,23750,23800,23750,25
|
|
20231121,133300,1876499850,23800,23800,23800,23800,0
|
|
20231121,133200,1876499850,23800,23750,23800,23750,20
|
|
20231121,133100,1876024800,23800,23800,23800,23800,0
|
|
20231121,133000,1876024800,23800,23800,23800,23800,27
|
|
20231121,132900,1875382200,23800,23800,23800,23800,10
|
|
20231121,132800,1875144200,23800,23800,23800,23750,125
|
|
20231121,132700,1872170150,23850,23800,23850,23800,18
|
|
20231121,132600,1871741650,23850,23850,23850,23850,1
|
|
20231121,132500,1871717800,23850,23800,23850,23800,39
|
|
20231121,132400,1870789550,23750,23900,23900,23750,40
|
|
20231121,132300,1869838450,23850,23850,23850,23850,14
|
|
20231121,132200,1869504550,23900,23750,24150,23750,816
|
|
20231121,132100,1849879650,23800,23800,23800,23800,18
|
|
20231121,132000,1849451250,23850,23850,23850,23850,1
|
|
20231121,131900,1849427400,23900,23850,23900,23850,11
|
|
20231121,131800,1849165000,23900,23800,23900,23800,68
|
|
20231121,131700,1847546350,23800,23750,23800,23750,20
|
|
20231121,131600,1847071300,23750,23750,23750,23750,14
|
|
20231121,131500,1846738800,23800,23800,23800,23800,1
|
|
20231121,131400,1846715000,23750,23750,23750,23750,20
|
|
20231121,131300,1846240000,23850,23850,23850,23850,50
|
|
20231121,131200,1845047500,23900,23900,23900,23900,0
|
|
20231121,131100,1845047500,23900,23900,23900,23850,81
|
|
20231121,131000,1843115550,23850,23850,23850,23850,70
|
|
20231121,130900,1841446050,23850,23850,23900,23850,65
|
|
20231121,130800,1839895750,23900,23900,23900,23900,1
|
|
20231121,130700,1839871850,23850,23850,23850,23850,20
|
|
20231121,130600,1839394850,24000,23900,24000,23900,53
|
|
20231121,130500,1838128050,23950,23800,24000,23800,709
|
|
20231121,130400,1821154950,23750,23750,23750,23750,1
|
|
20231121,130300,1821131200,23800,23750,23800,23750,21
|
|
20231121,130200,1820632400,23800,23750,23800,23750,16
|
|
20231121,130100,1820252350,23800,23800,23800,23800,0
|
|
20231121,130000,1820252350,23800,23800,23800,23750,36
|
|
20231121,125900,1819396450,23800,23800,23800,23800,0
|
|
20231121,125800,1819396450,23800,23800,23800,23800,69
|
|
20231121,125700,1817754250,23800,23750,23800,23750,27
|
|
20231121,125600,1817112950,23850,23850,23850,23850,0
|
|
20231121,125500,1817112950,23850,23750,23850,23750,182
|
|
20231121,125400,1812789800,23750,23750,23750,23750,48
|
|
20231121,125300,1811649800,23750,23800,23800,23750,31
|
|
20231121,125200,1810912050,23850,23850,23850,23800,103
|
|
20231121,125100,1808460550,23800,23800,23800,23800,15
|
|
20231121,125000,1808103550,23850,23850,23850,23850,0
|
|
20231121,124900,1808103550,23850,23800,23850,23800,21
|
|
20231121,124800,1807603700,23850,23800,23900,23800,6
|
|
20231121,124700,1807460700,23900,23900,23900,23900,1
|
|
20231121,124600,1807436800,23800,23800,23800,23800,20
|
|
20231121,124500,1806960800,23900,23900,23900,23900,2
|
|
20231121,124400,1806913000,23850,23850,23850,23800,35
|
|
20231121,124300,1806079000,23900,23800,23900,23800,92
|
|
20231121,124200,1803889250,23800,23800,23800,23800,217
|
|
20231121,124100,1798724650,23850,23850,23900,23850,318
|
|
20231121,124000,1791140300,23900,23900,23900,23900,0
|
|
20231121,123900,1791140300,23900,23900,23900,23900,3
|
|
20231121,123800,1791068600,23850,23850,23850,23850,20
|
|
20231121,123700,1790591600,23900,23900,23900,23850,65
|
|
20231121,123600,1789038800,23850,23850,23850,23850,210
|
|
20231121,123500,1784030300,23850,23900,23950,23850,228
|
|
20231121,123400,1778581900,23950,23950,23950,23950,70
|
|
20231121,123300,1776905400,23950,23950,23950,23950,14
|
|
20231121,123200,1776570100,24000,24000,24000,24000,1
|
|
20231121,123100,1776546100,24000,23950,24000,23950,33
|
|
20231121,123000,1775755050,23950,23950,23950,23950,14
|
|
20231121,122900,1775419750,24000,24000,24000,24000,0
|
|
20231121,122800,1775419750,24000,23950,24000,23950,21
|
|
20231121,122700,1774916750,24000,24000,24000,23950,73
|
|
20231121,122600,1773165500,24000,23950,24000,23950,54
|
|
20231121,122500,1771872100,23950,23900,23950,23900,4
|
|
20231121,122400,1771776450,23850,23900,23900,23850,23
|
|
20231121,122300,1771227800,23900,23900,23900,23900,67
|
|
20231121,122200,1769626500,23900,23900,23900,23900,6
|
|
20231121,122100,1769483100,23900,23900,23900,23900,20
|
|
20231121,122000,1769005100,23950,23900,23950,23900,115
|
|
20231121,121900,1766256550,23950,23900,23950,23900,100
|
|
20231121,121800,1763866500,23950,23950,23950,23950,0
|
|
20231121,121700,1763866500,23950,23900,23950,23900,38
|
|
20231121,121600,1762958250,23900,24000,24000,23850,1338
|
|
20231121,121500,1730947200,24000,24000,24000,24000,15
|
|
20231121,121400,1730587200,24000,23950,24000,23950,153
|
|
20231121,121300,1726917750,23950,23950,24000,23950,35
|
|
20231121,121200,1726079450,24000,24000,24000,24000,3
|
|
20231121,121100,1726007450,24000,24000,24000,24000,0
|
|
20231121,121000,1726007450,24000,24050,24050,23950,478
|
|
20231121,120900,1714535700,24050,24050,24050,24050,7
|
|
20231121,120800,1714367350,24100,24100,24100,24100,1
|
|
20231121,120700,1714343250,24100,24000,24100,24000,21
|
|
20231121,120600,1713839150,24100,24100,24100,24100,38
|
|
20231121,120500,1712923350,24150,24150,24150,24150,0
|
|
20231121,120400,1712923350,24150,24000,24200,24000,164
|
|
20231121,120300,1708983850,24000,24050,24050,23950,3136
|
|
20231121,120200,1633684850,24100,24100,24100,24100,24
|
|
20231121,120100,1633106450,24150,24150,24150,24150,0
|
|
20231121,120000,1633106450,24150,24150,24150,24100,530
|
|
20231121,115900,1620332700,24150,24150,24150,24150,178
|
|
20231121,115800,1616034000,24200,24200,24200,24200,32
|
|
20231121,115700,1615259600,24250,24200,24250,24200,4
|
|
20231121,115600,1615162750,24250,24200,24250,24200,30
|
|
20231121,115500,1614435700,24250,24200,24250,24200,54
|
|
20231121,115400,1613126900,24250,24250,24250,24250,201
|
|
20231121,115300,1608252650,24300,24250,24300,24200,78
|
|
20231121,115200,1606364200,24300,24200,24300,24200,46
|
|
20231121,115100,1605250850,24200,24250,24250,24200,4
|
|
20231121,115000,1605154000,24250,24250,24250,24250,0
|
|
20231121,114900,1605154000,24250,24200,24250,24200,23
|
|
20231121,114800,1604597300,24300,24300,24300,24300,0
|
|
20231121,114700,1604597300,24300,24300,24300,24300,40
|
|
20231121,114600,1603625300,24250,24250,24300,24250,22
|
|
20231121,114500,1603091650,24250,24300,24300,24250,54
|
|
20231121,114400,1601779600,24300,24200,24300,24200,112
|
|
20231121,114300,1599059600,24300,24300,24300,24300,52
|
|
20231121,114200,1597796000,24300,24300,24300,24300,1
|
|
20231121,114100,1597771700,24200,24200,24200,24200,115
|
|
20231121,114000,1594988700,24300,24300,24300,24300,1
|
|
20231121,113900,1594964400,24300,24250,24300,24250,2
|
|
20231121,113800,1594915850,24200,24200,24200,24200,0
|
|
20231121,113700,1594915850,24200,24200,24200,24200,116
|
|
20231121,113600,1592108650,24250,24200,24250,24200,85
|
|
20231121,113500,1590051550,24150,24150,24150,24150,17
|
|
20231121,113400,1589641000,24200,24200,24200,24200,3
|
|
20231121,113300,1589568400,24300,24300,24300,24300,1
|
|
20231121,113200,1589544100,24200,24350,24350,24200,367
|
|
20231121,113100,1580617700,24350,24200,24350,24200,509
|
|
20231121,113000,1568254600,24150,24150,24150,24150,37
|
|
20231121,112900,1567361050,24200,24200,24200,24200,0
|
|
20231121,112800,1567361050,24200,24200,24200,24200,1
|
|
20231121,112700,1567336850,24150,24150,24150,24150,19
|
|
20231121,112600,1566878000,24200,24250,24250,24200,8
|
|
20231121,112500,1566684350,24250,24250,24250,24250,0
|
|
20231121,112400,1566684350,24250,24200,24250,24200,136
|
|
20231121,112300,1563386500,24200,24150,24200,24150,36
|
|
20231121,112200,1562517050,24200,24200,24250,24100,106
|
|
20231121,112100,1559960650,24150,24150,24150,24150,5
|
|
20231121,112000,1559839900,24150,24200,24250,24150,253
|
|
20231121,111900,1553708850,24150,24150,24150,24150,14
|
|
20231121,111800,1553370750,24200,24200,24200,24200,4
|
|
20231121,111700,1553273950,24200,24150,24200,24150,27
|
|
20231121,111600,1552621850,24200,24250,24250,24200,215
|
|
20231121,111500,1547409250,24300,24300,24300,24300,0
|
|
20231121,111400,1547409250,24300,24250,24300,24250,24
|
|
20231121,111300,1546826950,24300,24350,24350,24250,105
|
|
20231121,111200,1544279950,24350,24400,24400,24350,38
|
|
20231121,111100,1543354600,24400,24400,24400,24400,45
|
|
20231121,111000,1542256600,24400,24400,24400,24350,20
|
|
20231121,110900,1541768800,24450,24450,24500,24450,59
|
|
20231121,110800,1540324900,24500,24400,24500,24400,940
|
|
20231121,110700,1517329150,24450,24150,24450,24150,1124
|
|
20231121,110600,1490067050,24150,24250,24250,24150,785
|
|
20231121,110500,1471098050,24250,24250,24250,24250,21
|
|
20231121,110400,1470588800,24250,24200,24250,24200,17
|
|
20231121,110300,1470176600,24200,24200,24200,24200,1
|
|
20231121,110200,1470152400,24200,24200,24250,24200,44
|
|
20231121,110100,1469087100,24200,24200,24200,24200,81
|
|
20231121,110000,1467126900,24200,24200,24200,24200,22
|
|
20231121,105900,1466594500,24200,24200,24200,24150,3
|
|
20231121,105800,1466521950,24150,24150,24150,24150,40
|
|
20231121,105700,1465555950,24150,24150,24150,24150,9
|
|
20231121,105600,1465338600,24150,24150,24150,24150,33
|
|
20231121,105500,1464541650,24150,24150,24150,24150,86
|
|
20231121,105400,1462464750,24200,24200,24200,24200,40
|
|
20231121,105300,1461496750,24200,24200,24200,24200,0
|
|
20231121,105200,1461496750,24200,24200,24200,24200,98
|
|
20231121,105100,1459125150,24200,24200,24200,24150,54
|
|
20231121,105000,1457820050,24200,24200,24200,24200,34
|
|
20231121,104900,1456997250,24200,24200,24200,24200,2
|
|
20231121,104800,1456948850,24150,24200,24200,24150,21
|
|
20231121,104700,1456441600,24150,24150,24150,24150,0
|
|
20231121,104600,1456441600,24150,24150,24150,24150,1
|
|
20231121,104500,1456417450,24250,24250,24300,24150,199
|
|
20231121,104400,1451595550,24250,24350,24350,24250,87
|
|
20231121,104300,1449480000,24300,24100,24300,24100,187
|
|
20231121,104200,1444965200,24150,24150,24150,24150,2
|
|
20231121,104100,1444916900,24100,24100,24100,24100,34
|
|
20231121,104000,1444097500,24100,24150,24150,24100,22
|
|
20231121,103900,1443566250,24150,24150,24150,24150,5
|
|
20231121,103800,1443445500,24100,24100,24100,24100,20
|
|
20231121,103700,1442963500,24150,24150,24150,24150,160
|
|
20231121,103600,1439099500,24150,24150,24150,24150,1
|
|
20231121,103500,1439075350,24150,24150,24150,24150,14
|
|
20231121,103400,1438737250,24100,24150,24150,24100,36
|
|
20231121,103300,1437868850,24200,24200,24200,24200,0
|
|
20231121,103200,1437868850,24200,24200,24250,24200,129
|
|
20231121,103100,1434746550,24200,24150,24200,24150,294
|
|
20231121,103000,1427642950,24200,24150,24200,24100,113
|
|
20231121,102900,1424915800,24150,24150,24150,24150,1
|
|
20231121,102800,1424891650,24150,24150,24200,24150,41
|
|
20231121,102700,1423900800,24150,24150,24150,24150,47
|
|
20231121,102600,1422765750,24150,24150,24450,24150,347
|
|
20231121,102500,1414334350,24050,24100,24100,24050,82
|
|
20231121,102400,1412361600,24050,24050,24050,24000,70
|
|
20231121,102300,1410679000,24100,24150,24150,24000,1113
|
|
20231121,102200,1383884800,24150,24200,24200,24150,242
|
|
20231121,102100,1378028500,24200,24300,24300,24200,690
|
|
20231121,102000,1361298150,24250,24250,24250,24250,20
|
|
20231121,101900,1360813150,24300,24350,24350,24300,708
|
|
20231121,101800,1343588000,24450,24450,24450,24450,0
|
|
20231121,101700,1343588000,24450,24350,24500,24350,103
|
|
20231121,101600,1341067650,24450,24400,24450,24400,350
|
|
20231121,101500,1332523450,24400,24450,24450,24400,155
|
|
20231121,101400,1328733950,24500,24550,24550,24500,104
|
|
20231121,101300,1326180800,24550,24550,24550,24500,121
|
|
20231121,101200,1323211550,24600,24550,24600,24500,187
|
|
20231121,101100,1318617550,24550,24500,24550,24400,108
|
|
20231121,101000,1315975050,24550,24550,24550,24500,114
|
|
20231121,100900,1313176450,24550,24500,24550,24350,502
|
|
20231121,100800,1300875700,24500,24450,24500,24450,88
|
|
20231121,100700,1298720800,24500,24400,24500,24400,293
|
|
20231121,100600,1291571200,24400,24450,24450,24400,633
|
|
20231121,100500,1276099450,24550,24500,24550,24500,194
|
|
20231121,100400,1271345050,24500,24450,24650,24450,1081
|
|
20231121,100300,1244793800,24400,24400,24400,24400,103
|
|
20231121,100200,1242280600,24400,24400,24400,24400,46
|
|
20231121,100100,1241158200,24450,24450,24450,24400,76
|
|
20231121,100000,1239302050,24400,24450,24450,24400,39
|
|
20231121,095900,1238349800,24400,24350,24400,24350,144
|
|
20231121,095800,1234839100,24500,24250,24500,24250,1422
|
|
20231121,095700,1200166450,24250,24350,24450,24250,1473
|
|
20231121,095600,1164345500,24350,24500,24600,24300,4536
|
|
20231121,095500,1053426400,24500,24050,24600,24050,10328
|
|
20231121,095400,801654600,24200,24150,24200,24050,235
|
|
20231121,095300,795978750,24200,24150,24200,24100,36
|
|
20231121,095200,795109500,24200,24200,24200,24200,1
|
|
20231121,095100,795085300,24050,24100,24100,24000,814
|
|
20231121,095000,775523950,24100,24150,24150,24100,30
|
|
20231121,094900,774800450,24200,24200,24200,24100,21
|
|
20231121,094800,774292900,24150,24200,24200,24150,11
|
|
20231121,094700,774027200,24150,24150,24200,24150,93
|
|
20231121,094600,771781150,24150,24150,24150,24150,85
|
|
20231121,094500,769728400,24150,24150,24150,24100,16
|
|
20231121,094400,769342600,24100,24150,24150,24100,77
|
|
20231121,094300,767486800,24150,24250,24250,24150,791
|
|
20231121,094200,748343800,24250,24250,24250,24250,291
|
|
20231121,094100,741287050,24250,24150,24250,24150,1263
|
|
20231121,094000,710693050,24200,24050,24200,24050,1248
|
|
20231121,093900,680585850,24050,24000,24050,24000,171
|
|
20231121,093800,676474300,24000,24000,24000,24000,97
|
|
20231121,093700,674146300,24000,24050,24050,23950,26
|
|
20231121,093600,673523100,24050,24050,24100,24000,246
|
|
20231121,093500,667616850,24100,23950,24100,23950,714
|
|
20231121,093400,650476150,23900,23900,23950,23900,23
|
|
20231121,093300,649926400,23950,23950,23950,23950,15
|
|
20231121,093200,649567150,24000,23900,24000,23900,813
|
|
20231121,093100,630104850,23900,23750,23900,23750,308
|
|
20231121,093000,622771350,23750,23700,23750,23650,536
|
|
20231121,092900,610073000,23750,23750,23750,23750,1
|
|
20231121,092800,610049250,23700,23600,23700,23550,94
|
|
20231121,092700,607822850,23600,23550,23600,23550,92
|
|
20231121,092600,605656150,23650,23600,23650,23550,174
|
|
20231121,092500,601552050,23600,23600,23600,23600,42
|
|
20231121,092400,600560850,23500,23500,23500,23500,66
|
|
20231121,092300,599009850,23600,23600,23600,23600,42
|
|
20231121,092200,598018650,23600,23600,23600,23600,1
|
|
20231121,092100,597995050,23550,23450,23600,23400,2095
|
|
20231121,092000,548967450,23400,23500,23600,23400,1453
|
|
20231121,091900,514911050,23550,23650,23650,23550,112
|
|
20231121,091800,512271350,23650,23700,23700,23550,347
|
|
20231121,091700,504082100,23600,23700,23700,23600,114
|
|
20231121,091600,501388250,23750,23700,23750,23650,39
|
|
20231121,091500,500464150,23700,23600,23700,23600,1214
|
|
20231121,091400,471793650,23600,23600,23700,23550,351
|
|
20231121,091300,463491350,23600,23800,23800,23500,739
|
|
20231121,091200,446011300,23650,23750,23800,23650,803
|
|
20231121,091100,426989050,23700,23700,23700,23700,41
|
|
20231121,091000,426017350,23600,23700,23800,23600,89
|
|
20231121,090900,423911550,23850,23750,23900,23650,1729
|
|
20231121,090800,382824800,23750,24050,24100,23650,1145
|
|
20231121,090700,355478750,24050,24050,24200,24050,1397
|
|
20231121,090600,321785500,24050,24100,24200,24050,749
|
|
20231121,090500,303699750,24050,23700,24050,23700,752
|
|
20231121,090400,285770800,23700,23900,23900,23700,383
|
|
20231121,090300,276652400,23900,24100,24100,23900,1787
|
|
20231121,090200,233756600,24100,24200,24200,24100,716
|
|
20231121,090100,216500500,24100,24350,24500,24100,5172
|
|
20231121,090000,90757300,24350,23900,24350,23900,3762
|