782 lines
40 KiB
CSV
782 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,215900,201114800,33600,33600,33600,33600,250
|
|
20241128,215800,201114800,33600,33600,33600,33600,0
|
|
20241128,215700,201114800,33600,33600,33600,33600,0
|
|
20241128,215600,201114800,33600,33600,33600,33600,0
|
|
20241128,215500,201114800,33600,33600,33600,33600,0
|
|
20241128,215400,201114800,33600,33600,33600,33600,0
|
|
20241128,215300,201114800,33600,33600,33600,33600,0
|
|
20241128,215200,201114800,33600,33600,33600,33600,0
|
|
20241128,215100,201114800,33600,33600,33600,33600,0
|
|
20241128,215000,201114800,33600,33600,33600,33600,0
|
|
20241128,214900,201114800,33600,33600,33600,33600,0
|
|
20241128,214800,201114800,33600,33600,33600,33600,0
|
|
20241128,214700,201114800,33600,33600,33600,33600,0
|
|
20241128,214600,201114800,33600,33600,33600,33600,0
|
|
20241128,214500,201114800,33600,33600,33600,33600,0
|
|
20241128,214400,201114800,33600,33600,33600,33600,0
|
|
20241128,214300,201114800,33600,33600,33600,33600,0
|
|
20241128,214200,201114800,33600,33600,33600,33600,0
|
|
20241128,214100,201114800,33600,33600,33600,33600,0
|
|
20241128,214000,201114800,33600,33600,33600,33600,0
|
|
20241128,213900,201114800,33600,33600,33600,33600,0
|
|
20241128,213800,201114800,33600,33600,33600,33600,0
|
|
20241128,213700,201114800,33600,33600,33600,33600,0
|
|
20241128,213600,201114800,33600,33600,33600,33600,0
|
|
20241128,213500,201114800,33600,33600,33600,33600,0
|
|
20241128,213400,201114800,33600,33600,33600,33600,0
|
|
20241128,213300,201114800,33600,33600,33600,33600,0
|
|
20241128,213200,201114800,33600,33600,33600,33600,0
|
|
20241128,213100,201114800,33600,33600,33600,33600,0
|
|
20241128,213000,201114800,33600,33600,33600,33600,0
|
|
20241128,212900,201114800,33600,33600,33600,33600,250
|
|
20241128,212800,201114800,33600,33600,33600,33600,0
|
|
20241128,212700,201114800,33600,33600,33600,33600,0
|
|
20241128,212600,201114800,33600,33600,33600,33600,0
|
|
20241128,212500,201114800,33600,33600,33600,33600,0
|
|
20241128,212400,201114800,33600,33600,33600,33600,0
|
|
20241128,212300,201114800,33600,33600,33600,33600,0
|
|
20241128,212200,201114800,33600,33600,33600,33600,0
|
|
20241128,212100,201114800,33600,33600,33600,33600,0
|
|
20241128,212000,201114800,33600,33600,33600,33600,0
|
|
20241128,211900,201114800,33600,33600,33600,33600,0
|
|
20241128,211800,201114800,33600,33600,33600,33600,0
|
|
20241128,211700,201114800,33600,33600,33600,33600,0
|
|
20241128,211600,201114800,33600,33600,33600,33600,0
|
|
20241128,211500,201114800,33600,33600,33600,33600,0
|
|
20241128,211400,201114800,33600,33600,33600,33600,0
|
|
20241128,211300,201114800,33600,33600,33600,33600,0
|
|
20241128,211200,201114800,33600,33600,33600,33600,0
|
|
20241128,211100,201114800,33600,33600,33600,33600,0
|
|
20241128,211000,201114800,33600,33600,33600,33600,0
|
|
20241128,210900,201114800,33600,33600,33600,33600,0
|
|
20241128,210800,201114800,33600,33600,33600,33600,0
|
|
20241128,210700,201114800,33600,33600,33600,33600,0
|
|
20241128,210600,201114800,33600,33600,33600,33600,0
|
|
20241128,210500,201114800,33600,33600,33600,33600,0
|
|
20241128,210400,201114800,33600,33600,33600,33600,0
|
|
20241128,210300,201114800,33600,33600,33600,33600,0
|
|
20241128,210200,201114800,33600,33600,33600,33600,0
|
|
20241128,210100,201114800,33600,33600,33600,33600,0
|
|
20241128,210000,201114800,33600,33600,33600,33600,0
|
|
20241128,205900,201114800,33600,33600,33600,33600,250
|
|
20241128,205800,201114800,33600,33600,33600,33600,0
|
|
20241128,205700,201114800,33600,33600,33600,33600,0
|
|
20241128,205600,201114800,33600,33600,33600,33600,0
|
|
20241128,205500,201114800,33600,33600,33600,33600,0
|
|
20241128,205400,201114800,33600,33600,33600,33600,0
|
|
20241128,205300,201114800,33600,33600,33600,33600,0
|
|
20241128,205200,201114800,33600,33600,33600,33600,0
|
|
20241128,205100,201114800,33600,33600,33600,33600,0
|
|
20241128,205000,201114800,33600,33600,33600,33600,0
|
|
20241128,204900,201114800,33600,33600,33600,33600,0
|
|
20241128,204800,201114800,33600,33600,33600,33600,0
|
|
20241128,204700,201114800,33600,33600,33600,33600,0
|
|
20241128,204600,201114800,33600,33600,33600,33600,0
|
|
20241128,204500,201114800,33600,33600,33600,33600,0
|
|
20241128,204400,201114800,33600,33600,33600,33600,0
|
|
20241128,204300,201114800,33600,33600,33600,33600,0
|
|
20241128,204200,201114800,33600,33600,33600,33600,0
|
|
20241128,204100,201114800,33600,33600,33600,33600,0
|
|
20241128,204000,201114800,33600,33600,33600,33600,0
|
|
20241128,203900,201114800,33600,33600,33600,33600,0
|
|
20241128,203800,201114800,33600,33600,33600,33600,0
|
|
20241128,203700,201114800,33600,33600,33600,33600,0
|
|
20241128,203600,201114800,33600,33600,33600,33600,0
|
|
20241128,203500,201114800,33600,33600,33600,33600,0
|
|
20241128,203400,201114800,33600,33600,33600,33600,0
|
|
20241128,203300,201114800,33600,33600,33600,33600,0
|
|
20241128,203200,201114800,33600,33600,33600,33600,0
|
|
20241128,203100,201114800,33600,33600,33600,33600,0
|
|
20241128,203000,201114800,33600,33600,33600,33600,0
|
|
20241128,202900,201114800,33600,33600,33600,33600,250
|
|
20241128,202800,201114800,33600,33600,33600,33600,0
|
|
20241128,202700,201114800,33600,33600,33600,33600,0
|
|
20241128,202600,201114800,33600,33600,33600,33600,0
|
|
20241128,202500,201114800,33600,33600,33600,33600,0
|
|
20241128,202400,201114800,33600,33600,33600,33600,0
|
|
20241128,202300,201114800,33600,33600,33600,33600,0
|
|
20241128,202200,201114800,33600,33600,33600,33600,0
|
|
20241128,202100,201114800,33600,33600,33600,33600,0
|
|
20241128,202000,201114800,33600,33600,33600,33600,0
|
|
20241128,201900,201114800,33600,33600,33600,33600,0
|
|
20241128,201800,201114800,33600,33600,33600,33600,0
|
|
20241128,201700,201114800,33600,33600,33600,33600,0
|
|
20241128,201600,201114800,33600,33600,33600,33600,0
|
|
20241128,201500,201114800,33600,33600,33600,33600,0
|
|
20241128,201400,201114800,33600,33600,33600,33600,0
|
|
20241128,201300,201114800,33600,33600,33600,33600,0
|
|
20241128,201200,201114800,33600,33600,33600,33600,0
|
|
20241128,201100,201114800,33600,33600,33600,33600,0
|
|
20241128,201000,201114800,33600,33600,33600,33600,0
|
|
20241128,200900,201114800,33600,33600,33600,33600,0
|
|
20241128,200800,201114800,33600,33600,33600,33600,0
|
|
20241128,200700,201114800,33600,33600,33600,33600,0
|
|
20241128,200600,201114800,33600,33600,33600,33600,0
|
|
20241128,200500,201114800,33600,33600,33600,33600,0
|
|
20241128,200400,201114800,33600,33600,33600,33600,0
|
|
20241128,200300,201114800,33600,33600,33600,33600,0
|
|
20241128,200200,201114800,33600,33600,33600,33600,0
|
|
20241128,200100,201114800,33600,33600,33600,33600,0
|
|
20241128,200000,201114800,33600,33600,33600,33600,0
|
|
20241128,195900,201114800,33600,33600,33600,33600,250
|
|
20241128,195800,201114800,33600,33600,33600,33600,0
|
|
20241128,195700,201114800,33600,33600,33600,33600,0
|
|
20241128,195600,201114800,33600,33600,33600,33600,0
|
|
20241128,195500,201114800,33600,33600,33600,33600,0
|
|
20241128,195400,201114800,33600,33600,33600,33600,0
|
|
20241128,195300,201114800,33600,33600,33600,33600,0
|
|
20241128,195200,201114800,33600,33600,33600,33600,0
|
|
20241128,195100,201114800,33600,33600,33600,33600,0
|
|
20241128,195000,201114800,33600,33600,33600,33600,0
|
|
20241128,194900,201114800,33600,33600,33600,33600,0
|
|
20241128,194800,201114800,33600,33600,33600,33600,0
|
|
20241128,194700,201114800,33600,33600,33600,33600,0
|
|
20241128,194600,201114800,33600,33600,33600,33600,0
|
|
20241128,194500,201114800,33600,33600,33600,33600,0
|
|
20241128,194400,201114800,33600,33600,33600,33600,0
|
|
20241128,194300,201114800,33600,33600,33600,33600,0
|
|
20241128,194200,201114800,33600,33600,33600,33600,0
|
|
20241128,194100,201114800,33600,33600,33600,33600,0
|
|
20241128,194000,201114800,33600,33600,33600,33600,0
|
|
20241128,193900,201114800,33600,33600,33600,33600,0
|
|
20241128,193800,201114800,33600,33600,33600,33600,0
|
|
20241128,193700,201114800,33600,33600,33600,33600,0
|
|
20241128,193600,201114800,33600,33600,33600,33600,0
|
|
20241128,193500,201114800,33600,33600,33600,33600,0
|
|
20241128,193400,201114800,33600,33600,33600,33600,0
|
|
20241128,193300,201114800,33600,33600,33600,33600,0
|
|
20241128,193200,201114800,33600,33600,33600,33600,0
|
|
20241128,193100,201114800,33600,33600,33600,33600,0
|
|
20241128,193000,201114800,33600,33600,33600,33600,0
|
|
20241128,192900,201114800,33600,33600,33600,33600,250
|
|
20241128,192800,201114800,33600,33600,33600,33600,0
|
|
20241128,192700,201114800,33600,33600,33600,33600,0
|
|
20241128,192600,201114800,33600,33600,33600,33600,0
|
|
20241128,192500,201114800,33600,33600,33600,33600,0
|
|
20241128,192400,201114800,33600,33600,33600,33600,0
|
|
20241128,192300,201114800,33600,33600,33600,33600,0
|
|
20241128,192200,201114800,33600,33600,33600,33600,0
|
|
20241128,192100,201114800,33600,33600,33600,33600,0
|
|
20241128,192000,201114800,33600,33600,33600,33600,0
|
|
20241128,191900,201114800,33600,33600,33600,33600,0
|
|
20241128,191800,201114800,33600,33600,33600,33600,0
|
|
20241128,191700,201114800,33600,33600,33600,33600,0
|
|
20241128,191600,201114800,33600,33600,33600,33600,0
|
|
20241128,191500,201114800,33600,33600,33600,33600,0
|
|
20241128,191400,201114800,33600,33600,33600,33600,0
|
|
20241128,191300,201114800,33600,33600,33600,33600,0
|
|
20241128,191200,201114800,33600,33600,33600,33600,0
|
|
20241128,191100,201114800,33600,33600,33600,33600,0
|
|
20241128,191000,201114800,33600,33600,33600,33600,0
|
|
20241128,190900,201114800,33600,33600,33600,33600,0
|
|
20241128,190800,201114800,33600,33600,33600,33600,0
|
|
20241128,190700,201114800,33600,33600,33600,33600,0
|
|
20241128,190600,201114800,33600,33600,33600,33600,0
|
|
20241128,190500,201114800,33600,33600,33600,33600,0
|
|
20241128,190400,201114800,33600,33600,33600,33600,0
|
|
20241128,190300,201114800,33600,33600,33600,33600,0
|
|
20241128,190200,201114800,33600,33600,33600,33600,0
|
|
20241128,190100,201114800,33600,33600,33600,33600,0
|
|
20241128,190000,201114800,33600,33600,33600,33600,0
|
|
20241128,185900,201114800,33600,33600,33600,33600,250
|
|
20241128,185800,201114800,33600,33600,33600,33600,0
|
|
20241128,185700,201114800,33600,33600,33600,33600,0
|
|
20241128,185600,201114800,33600,33600,33600,33600,0
|
|
20241128,185500,201114800,33600,33600,33600,33600,0
|
|
20241128,185400,201114800,33600,33600,33600,33600,0
|
|
20241128,185300,201114800,33600,33600,33600,33600,0
|
|
20241128,185200,201114800,33600,33600,33600,33600,0
|
|
20241128,185100,201114800,33600,33600,33600,33600,0
|
|
20241128,185000,201114800,33600,33600,33600,33600,0
|
|
20241128,184900,201114800,33600,33600,33600,33600,0
|
|
20241128,184800,201114800,33600,33600,33600,33600,0
|
|
20241128,184700,201114800,33600,33600,33600,33600,0
|
|
20241128,184600,201114800,33600,33600,33600,33600,0
|
|
20241128,184500,201114800,33600,33600,33600,33600,0
|
|
20241128,184400,201114800,33600,33600,33600,33600,0
|
|
20241128,184300,201114800,33600,33600,33600,33600,0
|
|
20241128,184200,201114800,33600,33600,33600,33600,0
|
|
20241128,184100,201114800,33600,33600,33600,33600,0
|
|
20241128,184000,201114800,33600,33600,33600,33600,0
|
|
20241128,183900,201114800,33600,33600,33600,33600,0
|
|
20241128,183800,201114800,33600,33600,33600,33600,0
|
|
20241128,183700,201114800,33600,33600,33600,33600,0
|
|
20241128,183600,201114800,33600,33600,33600,33600,0
|
|
20241128,183500,201114800,33600,33600,33600,33600,0
|
|
20241128,183400,201114800,33600,33600,33600,33600,0
|
|
20241128,183300,201114800,33600,33600,33600,33600,0
|
|
20241128,183200,201114800,33600,33600,33600,33600,0
|
|
20241128,183100,201114800,33600,33600,33600,33600,0
|
|
20241128,183000,201114800,33600,33600,33600,33600,0
|
|
20241128,182900,201114800,33600,33600,33600,33600,250
|
|
20241128,182800,201114800,33600,33600,33600,33600,0
|
|
20241128,182700,201114800,33600,33600,33600,33600,0
|
|
20241128,182600,201114800,33600,33600,33600,33600,0
|
|
20241128,182500,201114800,33600,33600,33600,33600,0
|
|
20241128,182400,201114800,33600,33600,33600,33600,0
|
|
20241128,182300,201114800,33600,33600,33600,33600,0
|
|
20241128,182200,201114800,33600,33600,33600,33600,0
|
|
20241128,182100,201114800,33600,33600,33600,33600,0
|
|
20241128,182000,201114800,33600,33600,33600,33600,0
|
|
20241128,181900,201114800,33600,33600,33600,33600,0
|
|
20241128,181800,201114800,33600,33600,33600,33600,0
|
|
20241128,181700,201114800,33600,33600,33600,33600,0
|
|
20241128,181600,201114800,33600,33600,33600,33600,0
|
|
20241128,181500,201114800,33600,33600,33600,33600,0
|
|
20241128,181400,201114800,33600,33600,33600,33600,0
|
|
20241128,181300,201114800,33600,33600,33600,33600,0
|
|
20241128,181200,201114800,33600,33600,33600,33600,0
|
|
20241128,181100,201114800,33600,33600,33600,33600,0
|
|
20241128,181000,201114800,33600,33600,33600,33600,0
|
|
20241128,180900,201114800,33600,33600,33600,33600,0
|
|
20241128,180800,201114800,33600,33600,33600,33600,0
|
|
20241128,180700,201114800,33600,33600,33600,33600,0
|
|
20241128,180600,201114800,33600,33600,33600,33600,0
|
|
20241128,180500,201114800,33600,33600,33600,33600,0
|
|
20241128,180400,201114800,33600,33600,33600,33600,0
|
|
20241128,180300,201114800,33600,33600,33600,33600,0
|
|
20241128,180200,201114800,33600,33600,33600,33600,0
|
|
20241128,180100,201114800,33600,33600,33600,33600,0
|
|
20241128,180000,201114800,33600,33600,33600,33600,0
|
|
20241128,175900,201114800,33600,33600,33600,33600,250
|
|
20241128,175800,201114800,33600,33600,33600,33600,0
|
|
20241128,175700,201114800,33600,33600,33600,33600,0
|
|
20241128,175600,201114800,33600,33600,33600,33600,0
|
|
20241128,175500,201114800,33600,33600,33600,33600,0
|
|
20241128,175400,201114800,33600,33600,33600,33600,0
|
|
20241128,175300,201114800,33600,33600,33600,33600,0
|
|
20241128,175200,201114800,33600,33600,33600,33600,0
|
|
20241128,175100,201114800,33600,33600,33600,33600,0
|
|
20241128,175000,201114800,33600,33600,33600,33600,0
|
|
20241128,174900,201114800,33600,33600,33600,33600,0
|
|
20241128,174800,201114800,33600,33600,33600,33600,0
|
|
20241128,174700,201114800,33600,33600,33600,33600,0
|
|
20241128,174600,201114800,33600,33600,33600,33600,0
|
|
20241128,174500,201114800,33600,33600,33600,33600,0
|
|
20241128,174400,201114800,33600,33600,33600,33600,0
|
|
20241128,174300,201114800,33600,33600,33600,33600,0
|
|
20241128,174200,201114800,33600,33600,33600,33600,0
|
|
20241128,174100,201114800,33600,33600,33600,33600,0
|
|
20241128,174000,201114800,33600,33600,33600,33600,0
|
|
20241128,173900,201114800,33600,33600,33600,33600,0
|
|
20241128,173800,201114800,33600,33600,33600,33600,0
|
|
20241128,173700,201114800,33600,33600,33600,33600,0
|
|
20241128,173600,201114800,33600,33600,33600,33600,0
|
|
20241128,173500,201114800,33600,33600,33600,33600,0
|
|
20241128,173400,201114800,33600,33600,33600,33600,0
|
|
20241128,173300,201114800,33600,33600,33600,33600,0
|
|
20241128,173200,201114800,33600,33600,33600,33600,0
|
|
20241128,173100,201114800,33600,33600,33600,33600,0
|
|
20241128,173000,201114800,33600,33600,33600,33600,0
|
|
20241128,172900,201114800,33600,33600,33600,33600,250
|
|
20241128,172800,201114800,33600,33600,33600,33600,0
|
|
20241128,172700,201114800,33600,33600,33600,33600,0
|
|
20241128,172600,201114800,33600,33600,33600,33600,0
|
|
20241128,172500,201114800,33600,33600,33600,33600,0
|
|
20241128,172400,201114800,33600,33600,33600,33600,0
|
|
20241128,172300,201114800,33600,33600,33600,33600,0
|
|
20241128,172200,201114800,33600,33600,33600,33600,0
|
|
20241128,172100,201114800,33600,33600,33600,33600,0
|
|
20241128,172000,201114800,33600,33600,33600,33600,0
|
|
20241128,171900,201114800,33600,33600,33600,33600,0
|
|
20241128,171800,201114800,33600,33600,33600,33600,0
|
|
20241128,171700,201114800,33600,33600,33600,33600,0
|
|
20241128,171600,201114800,33600,33600,33600,33600,0
|
|
20241128,171500,201114800,33600,33600,33600,33600,0
|
|
20241128,171400,201114800,33600,33600,33600,33600,0
|
|
20241128,171300,201114800,33600,33600,33600,33600,0
|
|
20241128,171200,201114800,33600,33600,33600,33600,0
|
|
20241128,171100,201114800,33600,33600,33600,33600,0
|
|
20241128,171000,201114800,33600,33600,33600,33600,0
|
|
20241128,170900,201114800,33600,33600,33600,33600,0
|
|
20241128,170800,201114800,33600,33600,33600,33600,0
|
|
20241128,170700,201114800,33600,33600,33600,33600,0
|
|
20241128,170600,201114800,33600,33600,33600,33600,0
|
|
20241128,170500,201114800,33600,33600,33600,33600,0
|
|
20241128,170400,201114800,33600,33600,33600,33600,0
|
|
20241128,170300,201114800,33600,33600,33600,33600,0
|
|
20241128,170200,201114800,33600,33600,33600,33600,0
|
|
20241128,170100,201114800,33600,33600,33600,33600,0
|
|
20241128,170000,201114800,33600,33600,33600,33600,0
|
|
20241128,165900,201114800,33600,33600,33600,33600,250
|
|
20241128,165800,201114800,33600,33600,33600,33600,0
|
|
20241128,165700,201114800,33600,33600,33600,33600,0
|
|
20241128,165600,201114800,33600,33600,33600,33600,0
|
|
20241128,165500,201114800,33600,33600,33600,33600,0
|
|
20241128,165400,201114800,33600,33600,33600,33600,0
|
|
20241128,165300,201114800,33600,33600,33600,33600,0
|
|
20241128,165200,201114800,33600,33600,33600,33600,0
|
|
20241128,165100,201114800,33600,33600,33600,33600,0
|
|
20241128,165000,201114800,33600,33600,33600,33600,0
|
|
20241128,164900,201114800,33600,33600,33600,33600,0
|
|
20241128,164800,201114800,33600,33600,33600,33600,0
|
|
20241128,164700,201114800,33600,33600,33600,33600,0
|
|
20241128,164600,201114800,33600,33600,33600,33600,0
|
|
20241128,164500,201114800,33600,33600,33600,33600,0
|
|
20241128,164400,201114800,33600,33600,33600,33600,0
|
|
20241128,164300,201114800,33600,33600,33600,33600,0
|
|
20241128,164200,201114800,33600,33600,33600,33600,0
|
|
20241128,164100,201114800,33600,33600,33600,33600,0
|
|
20241128,164000,201114800,33600,33600,33600,33600,0
|
|
20241128,163900,201114800,33600,33600,33600,33600,0
|
|
20241128,163800,201114800,33600,33600,33600,33600,0
|
|
20241128,163700,201114800,33600,33600,33600,33600,0
|
|
20241128,163600,201114800,33600,33600,33600,33600,0
|
|
20241128,163500,201114800,33600,33600,33600,33600,0
|
|
20241128,163400,201114800,33600,33600,33600,33600,0
|
|
20241128,163300,201114800,33600,33600,33600,33600,0
|
|
20241128,163200,201114800,33600,33600,33600,33600,0
|
|
20241128,163100,201114800,33600,33600,33600,33600,0
|
|
20241128,163000,201114800,33600,33600,33600,33600,0
|
|
20241128,162900,201114800,33600,33600,33600,33600,250
|
|
20241128,162800,201114800,33600,33600,33600,33600,0
|
|
20241128,162700,201114800,33600,33600,33600,33600,0
|
|
20241128,162600,201114800,33600,33600,33600,33600,0
|
|
20241128,162500,201114800,33600,33600,33600,33600,0
|
|
20241128,162400,201114800,33600,33600,33600,33600,0
|
|
20241128,162300,201114800,33600,33600,33600,33600,0
|
|
20241128,162200,201114800,33600,33600,33600,33600,0
|
|
20241128,162100,201114800,33600,33600,33600,33600,0
|
|
20241128,162000,201114800,33600,33600,33600,33600,0
|
|
20241128,161900,201114800,33600,33600,33600,33600,0
|
|
20241128,161800,201114800,33600,33600,33600,33600,0
|
|
20241128,161700,201114800,33600,33600,33600,33600,0
|
|
20241128,161600,201114800,33600,33600,33600,33600,0
|
|
20241128,161500,201114800,33600,33600,33600,33600,0
|
|
20241128,161400,201114800,33600,33600,33600,33600,0
|
|
20241128,161300,201114800,33600,33600,33600,33600,0
|
|
20241128,161200,201114800,33600,33600,33600,33600,0
|
|
20241128,161100,201114800,33600,33600,33600,33600,0
|
|
20241128,161000,201114800,33600,33600,33600,33600,0
|
|
20241128,160900,201114800,33600,33600,33600,33600,0
|
|
20241128,160800,201114800,33600,33600,33600,33600,0
|
|
20241128,160700,201114800,33600,33600,33600,33600,0
|
|
20241128,160600,201114800,33600,33600,33600,33600,0
|
|
20241128,160500,201114800,33600,33600,33600,33600,0
|
|
20241128,160400,201114800,33600,33600,33600,33600,0
|
|
20241128,160300,201114800,33600,33600,33600,33600,0
|
|
20241128,160200,201114800,33600,33600,33600,33600,0
|
|
20241128,160100,201114800,33600,33600,33600,33600,0
|
|
20241128,160000,201114800,33600,33600,33600,33600,0
|
|
20241128,155900,201114800,33600,33600,33600,33600,250
|
|
20241128,155800,201114800,33600,33600,33600,33600,0
|
|
20241128,155700,201114800,33600,33600,33600,33600,0
|
|
20241128,155600,201114800,33600,33600,33600,33600,0
|
|
20241128,155500,201114800,33600,33600,33600,33600,0
|
|
20241128,155400,201114800,33600,33600,33600,33600,0
|
|
20241128,155300,201114800,33600,33600,33600,33600,0
|
|
20241128,155200,201114800,33600,33600,33600,33600,0
|
|
20241128,155100,201114800,33600,33600,33600,33600,0
|
|
20241128,155000,201114800,33600,33600,33600,33600,0
|
|
20241128,154900,201114800,33600,33600,33600,33600,0
|
|
20241128,154800,201114800,33600,33600,33600,33600,0
|
|
20241128,154700,201114800,33600,33600,33600,33600,0
|
|
20241128,154600,201114800,33600,33600,33600,33600,0
|
|
20241128,154500,201114800,33600,33600,33600,33600,0
|
|
20241128,154400,201114800,33600,33600,33600,33600,0
|
|
20241128,154300,201114800,33600,33600,33600,33600,0
|
|
20241128,154200,201114800,33600,33600,33600,33600,0
|
|
20241128,154100,201114800,33600,33600,33600,33600,0
|
|
20241128,154000,201114800,33600,33600,33600,33600,0
|
|
20241128,153900,201114800,33600,33600,33600,33600,0
|
|
20241128,153800,201114800,33600,33600,33600,33600,0
|
|
20241128,153700,201114800,33600,33600,33600,33600,0
|
|
20241128,153600,201114800,33600,33600,33600,33600,0
|
|
20241128,153500,201114800,33600,33600,33600,33600,0
|
|
20241128,153400,201114800,33600,33600,33600,33600,0
|
|
20241128,153300,201114800,33600,33600,33600,33600,0
|
|
20241128,153200,201114800,33600,33600,33600,33600,0
|
|
20241128,153100,201114800,33600,33600,33600,33600,0
|
|
20241128,153000,201114800,33600,33600,33600,33600,250
|
|
20241128,152900,192714800,33600,33600,33600,33600,0
|
|
20241128,152800,192714800,33600,33600,33600,33600,0
|
|
20241128,152700,192714800,33600,33600,33600,33600,0
|
|
20241128,152600,192714800,33600,33600,33600,33600,0
|
|
20241128,152500,192714800,33600,33600,33600,33600,0
|
|
20241128,152400,192714800,33600,33600,33600,33600,0
|
|
20241128,152300,192714800,33600,33600,33600,33600,0
|
|
20241128,152200,192714800,33600,33600,33600,33600,0
|
|
20241128,152100,192714800,33600,33600,33600,33600,0
|
|
20241128,152000,192714800,33600,33600,33600,33600,0
|
|
20241128,151900,192714800,33600,33400,33600,33400,25
|
|
20241128,151800,191876800,33600,33450,33600,33450,129
|
|
20241128,151700,187561500,33450,33500,33600,33450,32
|
|
20241128,151600,186489700,33600,33600,33600,33600,0
|
|
20241128,151500,186489700,33600,33500,33600,33500,6
|
|
20241128,151400,186288500,33500,33500,33500,33500,26
|
|
20241128,151300,185417500,33450,33450,33450,33450,2
|
|
20241128,151200,185350600,33450,33450,33450,33450,1
|
|
20241128,151100,185317150,33450,33450,33450,33450,19
|
|
20241128,151000,184681600,33450,33450,33450,33450,1
|
|
20241128,150900,184648150,33600,33600,33600,33600,0
|
|
20241128,150800,184648150,33600,33600,33600,33600,0
|
|
20241128,150700,184648150,33600,33600,33600,33600,1
|
|
20241128,150600,184614550,33600,33600,33600,33600,0
|
|
20241128,150500,184614550,33600,33600,33600,33600,0
|
|
20241128,150400,184614550,33600,33600,33600,33600,0
|
|
20241128,150300,184614550,33600,33600,33600,33600,0
|
|
20241128,150200,184614550,33600,33600,33600,33600,0
|
|
20241128,150100,184614550,33600,33600,33600,33600,1
|
|
20241128,150000,184580950,33550,33550,33550,33550,2
|
|
20241128,145900,184513850,33650,33650,33650,33650,0
|
|
20241128,145800,184513850,33650,33650,33650,33650,0
|
|
20241128,145700,184513850,33650,33650,33650,33650,0
|
|
20241128,145600,184513850,33650,33650,33650,33650,0
|
|
20241128,145500,184513850,33650,33650,33650,33650,1
|
|
20241128,145400,184480200,33650,33650,33650,33650,1
|
|
20241128,145300,184446550,33650,33650,33650,33650,41
|
|
20241128,145200,183066900,33650,33650,33650,33650,0
|
|
20241128,145100,183066900,33650,33650,33650,33650,0
|
|
20241128,145000,183066900,33650,33650,33650,33650,0
|
|
20241128,144900,183066900,33650,33600,33650,33600,28
|
|
20241128,144800,182126000,33600,33600,33600,33600,0
|
|
20241128,144700,182126000,33600,33600,33600,33600,14
|
|
20241128,144600,181655600,33600,33550,33600,33550,231
|
|
20241128,144500,173895400,33550,33550,33550,33550,11
|
|
20241128,144400,173526350,33500,33500,33500,33500,0
|
|
20241128,144300,173526350,33500,33500,33500,33500,1
|
|
20241128,144200,173492850,33550,33500,33550,33500,31
|
|
20241128,144100,172453050,33550,33500,33550,33500,27
|
|
20241128,144000,171547600,33500,33500,33500,33500,9
|
|
20241128,143900,171246100,33550,33500,33550,33500,89
|
|
20241128,143800,168263900,33550,33550,33550,33550,0
|
|
20241128,143700,168263900,33550,33550,33550,33550,0
|
|
20241128,143600,168263900,33550,33550,33550,33550,0
|
|
20241128,143500,168263900,33550,33550,33550,33550,31
|
|
20241128,143400,167223850,33550,33550,33550,33550,0
|
|
20241128,143300,167223850,33550,33550,33550,33550,0
|
|
20241128,143200,167223850,33550,33550,33550,33550,0
|
|
20241128,143100,167223850,33550,33550,33550,33550,0
|
|
20241128,143000,167223850,33550,33550,33550,33550,0
|
|
20241128,142900,167223850,33550,33550,33550,33550,0
|
|
20241128,142800,167223850,33550,33550,33550,33550,0
|
|
20241128,142700,167223850,33550,33550,33550,33550,0
|
|
20241128,142600,167223850,33550,33550,33550,33550,0
|
|
20241128,142500,167223850,33550,33550,33550,33550,0
|
|
20241128,142400,167223850,33550,33550,33550,33550,2
|
|
20241128,142300,167156750,33550,33550,33550,33550,0
|
|
20241128,142200,167156750,33550,33550,33550,33550,1
|
|
20241128,142100,167123200,33550,33550,33550,33550,2
|
|
20241128,142000,167056100,33500,33500,33500,33500,2
|
|
20241128,141900,166989100,33500,33500,33500,33500,0
|
|
20241128,141800,166989100,33500,33500,33500,33500,15
|
|
20241128,141700,166486600,33500,33500,33500,33500,0
|
|
20241128,141600,166486600,33500,33500,33500,33500,3
|
|
20241128,141500,166386100,33550,33550,33550,33550,0
|
|
20241128,141400,166386100,33550,33550,33550,33550,0
|
|
20241128,141300,166386100,33550,33550,33550,33550,1
|
|
20241128,141200,166352550,33550,33550,33550,33550,0
|
|
20241128,141100,166352550,33550,33550,33550,33550,0
|
|
20241128,141000,166352550,33550,33550,33550,33550,1
|
|
20241128,140900,166319000,33450,33450,33450,33450,0
|
|
20241128,140800,166319000,33450,33450,33450,33450,0
|
|
20241128,140700,166319000,33450,33450,33450,33450,0
|
|
20241128,140600,166319000,33450,33450,33450,33450,63
|
|
20241128,140500,164211650,33500,33500,33500,33500,0
|
|
20241128,140400,164211650,33500,33500,33500,33500,0
|
|
20241128,140300,164211650,33500,33500,33500,33500,0
|
|
20241128,140200,164211650,33500,33500,33500,33500,0
|
|
20241128,140100,164211650,33500,33500,33500,33500,0
|
|
20241128,140000,164211650,33500,33500,33500,33500,6
|
|
20241128,135900,164010650,33500,33500,33500,33500,21
|
|
20241128,135800,163307150,33500,33500,33500,33500,11
|
|
20241128,135700,162938650,33500,33500,33500,33500,80
|
|
20241128,135600,160258650,33450,33450,33450,33450,20
|
|
20241128,135500,159589650,33450,33450,33450,33450,2
|
|
20241128,135400,159522750,33450,33450,33450,33450,2
|
|
20241128,135300,159455850,33450,33450,33450,33450,0
|
|
20241128,135200,159455850,33450,33450,33450,33450,2
|
|
20241128,135100,159388950,33450,33450,33450,33450,0
|
|
20241128,135000,159388950,33450,33450,33450,33450,2
|
|
20241128,134900,159322050,33450,33450,33450,33450,0
|
|
20241128,134800,159322050,33450,33450,33450,33450,0
|
|
20241128,134700,159322050,33450,33450,33450,33450,1
|
|
20241128,134600,159288600,33450,33450,33450,33450,0
|
|
20241128,134500,159288600,33450,33450,33450,33450,0
|
|
20241128,134400,159288600,33450,33450,33450,33450,0
|
|
20241128,134300,159288600,33450,33450,33450,33450,0
|
|
20241128,134200,159288600,33450,33450,33450,33450,0
|
|
20241128,134100,159288600,33450,33450,33450,33450,0
|
|
20241128,134000,159288600,33450,33450,33450,33450,3
|
|
20241128,133900,159188250,33450,33450,33450,33450,10
|
|
20241128,133800,158853750,33500,33500,33500,33500,0
|
|
20241128,133700,158853750,33500,33500,33500,33500,0
|
|
20241128,133600,158853750,33500,33500,33500,33500,0
|
|
20241128,133500,158853750,33500,33500,33500,33500,20
|
|
20241128,133400,158183750,33500,33500,33500,33500,0
|
|
20241128,133300,158183750,33500,33500,33500,33500,0
|
|
20241128,133200,158183750,33500,33500,33500,33500,1
|
|
20241128,133100,158150250,33500,33500,33500,33500,0
|
|
20241128,133000,158150250,33500,33500,33500,33500,0
|
|
20241128,132900,158150250,33500,33500,33500,33500,0
|
|
20241128,132800,158150250,33500,33500,33500,33500,20
|
|
20241128,132700,157480250,33500,33500,33500,33500,1
|
|
20241128,132600,157446750,33500,33500,33500,33500,0
|
|
20241128,132500,157446750,33500,33500,33500,33500,0
|
|
20241128,132400,157446750,33500,33500,33500,33500,0
|
|
20241128,132300,157446750,33500,33500,33500,33500,0
|
|
20241128,132200,157446750,33500,33500,33500,33500,10
|
|
20241128,132100,157111750,33500,33500,33500,33500,0
|
|
20241128,132000,157111750,33500,33500,33500,33500,0
|
|
20241128,131900,157111750,33500,33500,33500,33500,6
|
|
20241128,131800,156910750,33500,33450,33500,33450,83
|
|
20241128,131700,154130300,33450,33450,33450,33450,0
|
|
20241128,131600,154130300,33450,33450,33450,33450,2
|
|
20241128,131500,154063400,33450,33450,33450,33450,0
|
|
20241128,131400,154063400,33450,33450,33450,33450,8
|
|
20241128,131300,153795800,33450,33450,33450,33450,6
|
|
20241128,131200,153595100,33500,33500,33500,33500,0
|
|
20241128,131100,153595100,33500,33500,33500,33500,1
|
|
20241128,131000,153561600,33500,33500,33500,33500,1
|
|
20241128,130900,153528100,33500,33500,33500,33500,0
|
|
20241128,130800,153528100,33500,33500,33500,33500,0
|
|
20241128,130700,153528100,33500,33500,33500,33500,21
|
|
20241128,130600,152824600,33550,33550,33550,33550,0
|
|
20241128,130500,152824600,33550,33550,33550,33550,0
|
|
20241128,130400,152824600,33550,33550,33550,33550,0
|
|
20241128,130300,152824600,33550,33550,33550,33550,0
|
|
20241128,130200,152824600,33550,33550,33550,33550,2
|
|
20241128,130100,152757500,33500,33500,33500,33500,7
|
|
20241128,130000,152523000,33500,33500,33500,33500,0
|
|
20241128,125900,152523000,33500,33500,33500,33450,515
|
|
20241128,125800,135271550,33550,33550,33550,33550,17
|
|
20241128,125700,134701200,33600,33600,33600,33600,0
|
|
20241128,125600,134701200,33600,33600,33600,33600,0
|
|
20241128,125500,134701200,33600,33600,33600,33600,0
|
|
20241128,125400,134701200,33600,33600,33600,33600,0
|
|
20241128,125300,134701200,33600,33550,33600,33550,63
|
|
20241128,125200,132587200,33500,33500,33500,33500,0
|
|
20241128,125100,132587200,33500,33500,33500,33500,8
|
|
20241128,125000,132319200,33500,33500,33500,33500,0
|
|
20241128,124900,132319200,33500,33500,33500,33500,0
|
|
20241128,124800,132319200,33500,33500,33500,33500,0
|
|
20241128,124700,132319200,33500,33500,33500,33500,12
|
|
20241128,124600,131917200,33500,33500,33500,33500,0
|
|
20241128,124500,131917200,33500,33500,33500,33500,0
|
|
20241128,124400,131917200,33500,33500,33500,33500,0
|
|
20241128,124300,131917200,33500,33500,33500,33500,0
|
|
20241128,124200,131917200,33500,33500,33500,33500,3
|
|
20241128,124100,131816700,33500,33500,33500,33500,0
|
|
20241128,124000,131816700,33500,33500,33500,33500,0
|
|
20241128,123900,131816700,33500,33500,33500,33500,0
|
|
20241128,123800,131816700,33500,33500,33500,33500,2
|
|
20241128,123700,131749700,33550,33550,33550,33550,0
|
|
20241128,123600,131749700,33550,33550,33550,33550,0
|
|
20241128,123500,131749700,33550,33500,33550,33500,12
|
|
20241128,123400,131347150,33600,33600,33600,33600,5
|
|
20241128,123300,131179150,33600,33600,33600,33600,0
|
|
20241128,123200,131179150,33600,33600,33600,33600,0
|
|
20241128,123100,131179150,33600,33550,33600,33550,25
|
|
20241128,123000,130340250,33550,33550,33550,33550,0
|
|
20241128,122900,130340250,33550,33550,33550,33550,5
|
|
20241128,122800,130172500,33550,33550,33550,33550,0
|
|
20241128,122700,130172500,33550,33550,33550,33550,12
|
|
20241128,122600,129769900,33550,33550,33550,33550,1
|
|
20241128,122500,129736350,33550,33550,33550,33550,3
|
|
20241128,122400,129635700,33550,33550,33550,33550,0
|
|
20241128,122300,129635700,33550,33500,33550,33500,66
|
|
20241128,122200,127424300,33450,33450,33450,33450,0
|
|
20241128,122100,127424300,33450,33450,33450,33450,0
|
|
20241128,122000,127424300,33450,33450,33450,33450,0
|
|
20241128,121900,127424300,33450,33450,33450,33450,0
|
|
20241128,121800,127424300,33450,33450,33450,33450,0
|
|
20241128,121700,127424300,33450,33450,33450,33450,0
|
|
20241128,121600,127424300,33450,33450,33450,33450,0
|
|
20241128,121500,127424300,33450,33450,33450,33450,0
|
|
20241128,121400,127424300,33450,33450,33450,33450,0
|
|
20241128,121300,127424300,33450,33450,33450,33450,0
|
|
20241128,121200,127424300,33450,33450,33450,33450,0
|
|
20241128,121100,127424300,33450,33450,33450,33450,0
|
|
20241128,121000,127424300,33450,33450,33450,33450,15
|
|
20241128,120900,126922550,33500,33500,33500,33500,1
|
|
20241128,120800,126889050,33500,33500,33500,33500,0
|
|
20241128,120700,126889050,33500,33500,33500,33500,0
|
|
20241128,120600,126889050,33500,33500,33500,33500,0
|
|
20241128,120500,126889050,33500,33500,33500,33500,20
|
|
20241128,120400,126219050,33500,33500,33500,33500,0
|
|
20241128,120300,126219050,33500,33500,33500,33500,0
|
|
20241128,120200,126219050,33500,33500,33500,33500,0
|
|
20241128,120100,126219050,33500,33500,33500,33500,0
|
|
20241128,120000,126219050,33500,33500,33500,33500,21
|
|
20241128,115900,125515550,33450,33450,33450,33450,0
|
|
20241128,115800,125515550,33450,33450,33450,33450,2
|
|
20241128,115700,125448650,33450,33450,33450,33450,0
|
|
20241128,115600,125448650,33450,33450,33450,33450,58
|
|
20241128,115500,123508550,33350,33350,33350,33350,0
|
|
20241128,115400,123508550,33350,33350,33350,33350,0
|
|
20241128,115300,123508550,33350,33350,33350,33350,5
|
|
20241128,115200,123341800,33400,33400,33400,33400,0
|
|
20241128,115100,123341800,33400,33400,33400,33400,0
|
|
20241128,115000,123341800,33400,33400,33400,33400,67
|
|
20241128,114900,121104000,33400,33400,33400,33400,4
|
|
20241128,114800,120970400,33350,33350,33350,33350,0
|
|
20241128,114700,120970400,33350,33350,33350,33350,2
|
|
20241128,114600,120903700,33350,33350,33350,33350,5
|
|
20241128,114500,120736950,33350,33350,33350,33350,19
|
|
20241128,114400,120103300,33350,33400,33400,33350,136
|
|
20241128,114300,115561200,33400,33400,33400,33400,0
|
|
20241128,114200,115561200,33400,33400,33400,33400,0
|
|
20241128,114100,115561200,33400,33400,33400,33400,5
|
|
20241128,114000,115394200,33400,33400,33400,33400,1
|
|
20241128,113900,115360800,33400,33400,33400,33400,0
|
|
20241128,113800,115360800,33400,33400,33400,33400,0
|
|
20241128,113700,115360800,33400,33400,33400,33400,5
|
|
20241128,113600,115193800,33400,33400,33400,33400,0
|
|
20241128,113500,115193800,33400,33400,33400,33400,1
|
|
20241128,113400,115160400,33400,33400,33400,33400,0
|
|
20241128,113300,115160400,33400,33400,33400,33400,0
|
|
20241128,113200,115160400,33400,33400,33400,33400,0
|
|
20241128,113100,115160400,33400,33400,33400,33400,123
|
|
20241128,113000,111052200,33400,33400,33400,33400,82
|
|
20241128,112900,108313400,33450,33450,33450,33450,0
|
|
20241128,112800,108313400,33450,33450,33450,33450,0
|
|
20241128,112700,108313400,33450,33450,33450,33450,0
|
|
20241128,112600,108313400,33450,33450,33450,33450,0
|
|
20241128,112500,108313400,33450,33450,33450,33450,49
|
|
20241128,112400,106674350,33500,33500,33500,33500,0
|
|
20241128,112300,106674350,33500,33500,33500,33500,0
|
|
20241128,112200,106674350,33500,33500,33500,33500,0
|
|
20241128,112100,106674350,33500,33500,33500,33500,0
|
|
20241128,112000,106674350,33500,33500,33500,33500,0
|
|
20241128,111900,106674350,33500,33500,33500,33500,0
|
|
20241128,111800,106674350,33500,33500,33500,33500,0
|
|
20241128,111700,106674350,33500,33500,33500,33500,0
|
|
20241128,111600,106674350,33500,33500,33500,33500,0
|
|
20241128,111500,106674350,33500,33500,33500,33500,0
|
|
20241128,111400,106674350,33500,33500,33500,33500,0
|
|
20241128,111300,106674350,33500,33500,33500,33500,0
|
|
20241128,111200,106674350,33500,33500,33500,33500,0
|
|
20241128,111100,106674350,33500,33500,33500,33500,10
|
|
20241128,111000,106339350,33500,33500,33500,33500,1
|
|
20241128,110900,106305850,33500,33500,33500,33500,2
|
|
20241128,110800,106238850,33450,33450,33450,33450,9
|
|
20241128,110700,105937800,33450,33450,33450,33450,1
|
|
20241128,110600,105904350,33450,33450,33450,33450,0
|
|
20241128,110500,105904350,33450,33450,33450,33450,0
|
|
20241128,110400,105904350,33450,33400,33450,33400,15
|
|
20241128,110300,105403250,33400,33400,33400,33400,132
|
|
20241128,110200,100994450,33400,33400,33400,33400,0
|
|
20241128,110100,100994450,33400,33400,33400,33400,0
|
|
20241128,110000,100994450,33400,33400,33400,33400,0
|
|
20241128,105900,100994450,33400,33400,33400,33400,0
|
|
20241128,105800,100994450,33400,33400,33400,33400,0
|
|
20241128,105700,100994450,33400,33400,33400,33400,0
|
|
20241128,105600,100994450,33400,33400,33400,33400,10
|
|
20241128,105500,100660450,33400,33400,33400,33400,7
|
|
20241128,105400,100426650,33400,33400,33400,33400,0
|
|
20241128,105300,100426650,33400,33400,33400,33400,16
|
|
20241128,105200,99892250,33400,33400,33400,33400,141
|
|
20241128,105100,95182850,33450,33450,33450,33450,0
|
|
20241128,105000,95182850,33450,33450,33450,33450,47
|
|
20241128,104900,93610700,33500,33500,33500,33500,0
|
|
20241128,104800,93610700,33500,33500,33500,33500,0
|
|
20241128,104700,93610700,33500,33500,33500,33500,10
|
|
20241128,104600,93275700,33500,33500,33500,33500,0
|
|
20241128,104500,93275700,33500,33500,33500,33500,0
|
|
20241128,104400,93275700,33500,33500,33500,33500,0
|
|
20241128,104300,93275700,33500,33500,33500,33500,0
|
|
20241128,104200,93275700,33500,33500,33500,33500,1
|
|
20241128,104100,93242200,33500,33500,33500,33500,0
|
|
20241128,104000,93242200,33500,33500,33500,33500,0
|
|
20241128,103900,93242200,33500,33500,33500,33500,0
|
|
20241128,103800,93242200,33500,33500,33500,33500,0
|
|
20241128,103700,93242200,33500,33500,33500,33500,0
|
|
20241128,103600,93242200,33500,33500,33500,33500,10
|
|
20241128,103500,92907200,33450,33450,33450,33450,34
|
|
20241128,103400,91769900,33450,33500,33500,33450,82
|
|
20241128,103300,89026500,33500,33600,33600,33500,59
|
|
20241128,103200,87049900,33600,33600,33600,33600,0
|
|
20241128,103100,87049900,33600,33600,33600,33600,0
|
|
20241128,103000,87049900,33600,33600,33600,33600,0
|
|
20241128,102900,87049900,33600,33600,33600,33600,1
|
|
20241128,102800,87016300,33600,33600,33600,33600,0
|
|
20241128,102700,87016300,33600,33600,33600,33600,0
|
|
20241128,102600,87016300,33600,33600,33600,33600,1
|
|
20241128,102500,86982700,33600,33600,33600,33600,0
|
|
20241128,102400,86982700,33600,33600,33600,33600,1
|
|
20241128,102300,86949100,33600,33600,33600,33600,0
|
|
20241128,102200,86949100,33600,33600,33600,33600,1
|
|
20241128,102100,86915500,33600,33600,33600,33600,0
|
|
20241128,102000,86915500,33600,33600,33600,33600,1
|
|
20241128,101900,86881900,33600,33600,33600,33600,0
|
|
20241128,101800,86881900,33600,33600,33600,33600,1
|
|
20241128,101700,86848300,33450,33500,33500,33450,22
|
|
20241128,101600,86112350,33600,33600,33600,33600,2
|
|
20241128,101500,86045150,33550,33550,33550,33550,1
|
|
20241128,101400,86011600,33650,33650,33650,33650,0
|
|
20241128,101300,86011600,33650,33650,33650,33650,0
|
|
20241128,101200,86011600,33650,33650,33650,33650,1
|
|
20241128,101100,85977950,33650,33650,33650,33650,0
|
|
20241128,101000,85977950,33650,33650,33650,33650,1
|
|
20241128,100900,85944300,33650,33650,33650,33650,0
|
|
20241128,100800,85944300,33650,33650,33650,33650,1
|
|
20241128,100700,85910650,33450,33450,33450,33450,0
|
|
20241128,100600,85910650,33450,33450,33450,33450,0
|
|
20241128,100500,85910650,33450,33450,33450,33450,22
|
|
20241128,100400,85174750,33650,33650,33700,33650,66
|
|
20241128,100300,82953800,33700,33700,33700,33700,0
|
|
20241128,100200,82953800,33700,33700,33700,33700,1
|
|
20241128,100100,82920100,33700,33700,33700,33700,0
|
|
20241128,100000,82920100,33700,33700,33700,33700,2
|
|
20241128,095900,82852700,33500,33500,33500,33500,56
|
|
20241128,095800,80976700,33500,33500,33500,33500,0
|
|
20241128,095700,80976700,33500,33450,33500,33450,150
|
|
20241128,095600,75955450,33400,33450,33450,33400,70
|
|
20241128,095500,73617400,33450,33450,33450,33450,0
|
|
20241128,095400,73617400,33450,33450,33450,33450,1
|
|
20241128,095300,73583950,33450,33450,33450,33450,1
|
|
20241128,095200,73550500,33450,33450,33450,33450,3
|
|
20241128,095100,73450150,33500,33500,33500,33500,3
|
|
20241128,095000,73349650,33500,33500,33500,33500,0
|
|
20241128,094900,73349650,33500,33500,33500,33500,0
|
|
20241128,094800,73349650,33500,33500,33500,33500,1
|
|
20241128,094700,73316150,33450,33450,33450,33450,45
|
|
20241128,094600,71810900,33500,33450,33500,33450,46
|
|
20241128,094500,70272150,33400,33400,33400,33400,125
|
|
20241128,094400,66097150,33450,33450,33450,33450,3
|
|
20241128,094300,65996800,33450,33450,33450,33450,0
|
|
20241128,094200,65996800,33450,33450,33450,33450,1
|
|
20241128,094100,65963350,33450,33450,33450,33450,6
|
|
20241128,094000,65762650,33450,33450,33450,33450,2
|
|
20241128,093900,65695750,33450,33450,33450,33450,1
|
|
20241128,093800,65662300,33450,33450,33450,33450,12
|
|
20241128,093700,65260900,33450,33450,33450,33450,0
|
|
20241128,093600,65260900,33450,33450,33450,33450,1
|
|
20241128,093500,65227450,33450,33450,33450,33450,0
|
|
20241128,093400,65227450,33450,33450,33450,33450,1
|
|
20241128,093300,65194000,33350,33350,33350,33350,0
|
|
20241128,093200,65194000,33350,33400,33400,33350,23
|
|
20241128,093100,64426900,33400,33400,33400,33400,31
|
|
20241128,093000,63391500,33400,33400,33400,33400,33
|
|
20241128,092900,62289300,33400,33300,33400,33300,181
|
|
20241128,092800,56261000,33300,33300,33300,33300,1
|
|
20241128,092700,56227700,33300,33250,33300,33250,14
|
|
20241128,092600,55762100,33300,33300,33300,33300,0
|
|
20241128,092500,55762100,33300,33300,33300,33300,0
|
|
20241128,092400,55762100,33300,33250,33300,33250,2
|
|
20241128,092300,55695550,33250,33250,33250,33250,0
|
|
20241128,092200,55695550,33250,33250,33250,33250,46
|
|
20241128,092100,54166050,33300,33300,33300,33300,50
|
|
20241128,092000,52501050,33300,33300,33300,33300,0
|
|
20241128,091900,52501050,33300,33300,33300,33300,0
|
|
20241128,091800,52501050,33300,33250,33300,33250,4
|
|
20241128,091700,52368000,33250,33250,33250,33250,131
|
|
20241128,091600,48012250,33200,33200,33200,33200,0
|
|
20241128,091500,48012250,33200,33150,33200,33150,166
|
|
20241128,091400,42504100,33200,33200,33200,33200,103
|
|
20241128,091300,39084500,33250,33250,33250,33250,0
|
|
20241128,091200,39084500,33250,33250,33250,33250,16
|
|
20241128,091100,38552500,33250,33250,33250,33250,12
|
|
20241128,091000,38153500,33250,33250,33250,33250,1
|
|
20241128,090900,38120250,33200,33200,33200,33200,75
|
|
20241128,090800,35630250,33200,33200,33200,33200,5
|
|
20241128,090700,35464250,33200,33100,33200,33100,17
|
|
20241128,090600,34899950,33300,33100,33300,33050,308
|
|
20241128,090500,24709050,33100,33100,33100,33100,4
|
|
20241128,090400,24576650,33100,33100,33100,33100,0
|
|
20241128,090300,24576650,33100,33100,33100,33100,2
|
|
20241128,090200,24510450,33200,33300,33300,33100,385
|
|
20241128,090100,11753600,33300,33300,33300,33300,0
|
|
20241128,090000,11753600,33300,33200,33300,33200,354
|