720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,205700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,205600,2126660400,21650,21650,21650,21650,0
|
|
20241111,205500,2126660400,21650,21650,21650,21650,0
|
|
20241111,205400,2126660400,21650,21650,21650,21650,0
|
|
20241111,205300,2126660400,21650,21650,21650,21650,0
|
|
20241111,205200,2126660400,21650,21650,21650,21650,0
|
|
20241111,205100,2126660400,21650,21650,21650,21650,0
|
|
20241111,205000,2126660400,21650,21650,21650,21650,0
|
|
20241111,204900,2126660400,21650,21650,21650,21650,0
|
|
20241111,204800,2126660400,21650,21650,21650,21650,0
|
|
20241111,204700,2126660400,21650,21650,21650,21650,0
|
|
20241111,204600,2126660400,21650,21650,21650,21650,0
|
|
20241111,204500,2126660400,21650,21650,21650,21650,0
|
|
20241111,204400,2126660400,21650,21650,21650,21650,0
|
|
20241111,204300,2126660400,21650,21650,21650,21650,0
|
|
20241111,204200,2126660400,21650,21650,21650,21650,0
|
|
20241111,204100,2126660400,21650,21650,21650,21650,0
|
|
20241111,204000,2126660400,21650,21650,21650,21650,0
|
|
20241111,203900,2126660400,21650,21650,21650,21650,0
|
|
20241111,203800,2126660400,21650,21650,21650,21650,0
|
|
20241111,203700,2126660400,21650,21650,21650,21650,0
|
|
20241111,203600,2126660400,21650,21650,21650,21650,0
|
|
20241111,203500,2126660400,21650,21650,21650,21650,0
|
|
20241111,203400,2126660400,21650,21650,21650,21650,0
|
|
20241111,203300,2126660400,21650,21650,21650,21650,0
|
|
20241111,203200,2126660400,21650,21650,21650,21650,0
|
|
20241111,203100,2126660400,21650,21650,21650,21650,0
|
|
20241111,203000,2126660400,21650,21650,21650,21650,0
|
|
20241111,202900,2126660400,21650,21650,21650,21650,0
|
|
20241111,202800,2126660400,21650,21650,21650,21650,0
|
|
20241111,202700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,202600,2126660400,21650,21650,21650,21650,0
|
|
20241111,202500,2126660400,21650,21650,21650,21650,0
|
|
20241111,202400,2126660400,21650,21650,21650,21650,0
|
|
20241111,202300,2126660400,21650,21650,21650,21650,0
|
|
20241111,202200,2126660400,21650,21650,21650,21650,0
|
|
20241111,202100,2126660400,21650,21650,21650,21650,0
|
|
20241111,202000,2126660400,21650,21650,21650,21650,0
|
|
20241111,201900,2126660400,21650,21650,21650,21650,0
|
|
20241111,201800,2126660400,21650,21650,21650,21650,0
|
|
20241111,201700,2126660400,21650,21650,21650,21650,0
|
|
20241111,201600,2126660400,21650,21650,21650,21650,0
|
|
20241111,201500,2126660400,21650,21650,21650,21650,0
|
|
20241111,201400,2126660400,21650,21650,21650,21650,0
|
|
20241111,201300,2126660400,21650,21650,21650,21650,0
|
|
20241111,201200,2126660400,21650,21650,21650,21650,0
|
|
20241111,201100,2126660400,21650,21650,21650,21650,0
|
|
20241111,201000,2126660400,21650,21650,21650,21650,0
|
|
20241111,200900,2126660400,21650,21650,21650,21650,0
|
|
20241111,200800,2126660400,21650,21650,21650,21650,0
|
|
20241111,200700,2126660400,21650,21650,21650,21650,0
|
|
20241111,200600,2126660400,21650,21650,21650,21650,0
|
|
20241111,200500,2126660400,21650,21650,21650,21650,0
|
|
20241111,200400,2126660400,21650,21650,21650,21650,0
|
|
20241111,200300,2126660400,21650,21650,21650,21650,0
|
|
20241111,200200,2126660400,21650,21650,21650,21650,0
|
|
20241111,200100,2126660400,21650,21650,21650,21650,0
|
|
20241111,200000,2126660400,21650,21650,21650,21650,0
|
|
20241111,195900,2126660400,21650,21650,21650,21650,0
|
|
20241111,195800,2126660400,21650,21650,21650,21650,0
|
|
20241111,195700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,195600,2126660400,21650,21650,21650,21650,0
|
|
20241111,195500,2126660400,21650,21650,21650,21650,0
|
|
20241111,195400,2126660400,21650,21650,21650,21650,0
|
|
20241111,195300,2126660400,21650,21650,21650,21650,0
|
|
20241111,195200,2126660400,21650,21650,21650,21650,0
|
|
20241111,195100,2126660400,21650,21650,21650,21650,0
|
|
20241111,195000,2126660400,21650,21650,21650,21650,0
|
|
20241111,194900,2126660400,21650,21650,21650,21650,0
|
|
20241111,194800,2126660400,21650,21650,21650,21650,0
|
|
20241111,194700,2126660400,21650,21650,21650,21650,0
|
|
20241111,194600,2126660400,21650,21650,21650,21650,0
|
|
20241111,194500,2126660400,21650,21650,21650,21650,0
|
|
20241111,194400,2126660400,21650,21650,21650,21650,0
|
|
20241111,194300,2126660400,21650,21650,21650,21650,0
|
|
20241111,194200,2126660400,21650,21650,21650,21650,0
|
|
20241111,194100,2126660400,21650,21650,21650,21650,0
|
|
20241111,194000,2126660400,21650,21650,21650,21650,0
|
|
20241111,193900,2126660400,21650,21650,21650,21650,0
|
|
20241111,193800,2126660400,21650,21650,21650,21650,0
|
|
20241111,193700,2126660400,21650,21650,21650,21650,0
|
|
20241111,193600,2126660400,21650,21650,21650,21650,0
|
|
20241111,193500,2126660400,21650,21650,21650,21650,0
|
|
20241111,193400,2126660400,21650,21650,21650,21650,0
|
|
20241111,193300,2126660400,21650,21650,21650,21650,0
|
|
20241111,193200,2126660400,21650,21650,21650,21650,0
|
|
20241111,193100,2126660400,21650,21650,21650,21650,0
|
|
20241111,193000,2126660400,21650,21650,21650,21650,0
|
|
20241111,192900,2126660400,21650,21650,21650,21650,0
|
|
20241111,192800,2126660400,21650,21650,21650,21650,0
|
|
20241111,192700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,192600,2126660400,21650,21650,21650,21650,0
|
|
20241111,192500,2126660400,21650,21650,21650,21650,0
|
|
20241111,192400,2126660400,21650,21650,21650,21650,0
|
|
20241111,192300,2126660400,21650,21650,21650,21650,0
|
|
20241111,192200,2126660400,21650,21650,21650,21650,0
|
|
20241111,192100,2126660400,21650,21650,21650,21650,0
|
|
20241111,192000,2126660400,21650,21650,21650,21650,0
|
|
20241111,191900,2126660400,21650,21650,21650,21650,0
|
|
20241111,191800,2126660400,21650,21650,21650,21650,0
|
|
20241111,191700,2126660400,21650,21650,21650,21650,0
|
|
20241111,191600,2126660400,21650,21650,21650,21650,0
|
|
20241111,191500,2126660400,21650,21650,21650,21650,0
|
|
20241111,191400,2126660400,21650,21650,21650,21650,0
|
|
20241111,191300,2126660400,21650,21650,21650,21650,0
|
|
20241111,191200,2126660400,21650,21650,21650,21650,0
|
|
20241111,191100,2126660400,21650,21650,21650,21650,0
|
|
20241111,191000,2126660400,21650,21650,21650,21650,0
|
|
20241111,190900,2126660400,21650,21650,21650,21650,0
|
|
20241111,190800,2126660400,21650,21650,21650,21650,0
|
|
20241111,190700,2126660400,21650,21650,21650,21650,0
|
|
20241111,190600,2126660400,21650,21650,21650,21650,0
|
|
20241111,190500,2126660400,21650,21650,21650,21650,0
|
|
20241111,190400,2126660400,21650,21650,21650,21650,0
|
|
20241111,190300,2126660400,21650,21650,21650,21650,0
|
|
20241111,190200,2126660400,21650,21650,21650,21650,0
|
|
20241111,190100,2126660400,21650,21650,21650,21650,0
|
|
20241111,190000,2126660400,21650,21650,21650,21650,0
|
|
20241111,185900,2126660400,21650,21650,21650,21650,0
|
|
20241111,185800,2126660400,21650,21650,21650,21650,0
|
|
20241111,185700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,185600,2126660400,21650,21650,21650,21650,0
|
|
20241111,185500,2126660400,21650,21650,21650,21650,0
|
|
20241111,185400,2126660400,21650,21650,21650,21650,0
|
|
20241111,185300,2126660400,21650,21650,21650,21650,0
|
|
20241111,185200,2126660400,21650,21650,21650,21650,0
|
|
20241111,185100,2126660400,21650,21650,21650,21650,0
|
|
20241111,185000,2126660400,21650,21650,21650,21650,0
|
|
20241111,184900,2126660400,21650,21650,21650,21650,0
|
|
20241111,184800,2126660400,21650,21650,21650,21650,0
|
|
20241111,184700,2126660400,21650,21650,21650,21650,0
|
|
20241111,184600,2126660400,21650,21650,21650,21650,0
|
|
20241111,184500,2126660400,21650,21650,21650,21650,0
|
|
20241111,184400,2126660400,21650,21650,21650,21650,0
|
|
20241111,184300,2126660400,21650,21650,21650,21650,0
|
|
20241111,184200,2126660400,21650,21650,21650,21650,0
|
|
20241111,184100,2126660400,21650,21650,21650,21650,0
|
|
20241111,184000,2126660400,21650,21650,21650,21650,0
|
|
20241111,183900,2126660400,21650,21650,21650,21650,0
|
|
20241111,183800,2126660400,21650,21650,21650,21650,0
|
|
20241111,183700,2126660400,21650,21650,21650,21650,0
|
|
20241111,183600,2126660400,21650,21650,21650,21650,0
|
|
20241111,183500,2126660400,21650,21650,21650,21650,0
|
|
20241111,183400,2126660400,21650,21650,21650,21650,0
|
|
20241111,183300,2126660400,21650,21650,21650,21650,0
|
|
20241111,183200,2126660400,21650,21650,21650,21650,0
|
|
20241111,183100,2126660400,21650,21650,21650,21650,0
|
|
20241111,183000,2126660400,21650,21650,21650,21650,0
|
|
20241111,182900,2126660400,21650,21650,21650,21650,0
|
|
20241111,182800,2126660400,21650,21650,21650,21650,0
|
|
20241111,182700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,182600,2126660400,21650,21650,21650,21650,0
|
|
20241111,182500,2126660400,21650,21650,21650,21650,0
|
|
20241111,182400,2126660400,21650,21650,21650,21650,0
|
|
20241111,182300,2126660400,21650,21650,21650,21650,0
|
|
20241111,182200,2126660400,21650,21650,21650,21650,0
|
|
20241111,182100,2126660400,21650,21650,21650,21650,0
|
|
20241111,182000,2126660400,21650,21650,21650,21650,0
|
|
20241111,181900,2126660400,21650,21650,21650,21650,0
|
|
20241111,181800,2126660400,21650,21650,21650,21650,0
|
|
20241111,181700,2126660400,21650,21650,21650,21650,0
|
|
20241111,181600,2126660400,21650,21650,21650,21650,0
|
|
20241111,181500,2126660400,21650,21650,21650,21650,0
|
|
20241111,181400,2126660400,21650,21650,21650,21650,0
|
|
20241111,181300,2126660400,21650,21650,21650,21650,0
|
|
20241111,181200,2126660400,21650,21650,21650,21650,0
|
|
20241111,181100,2126660400,21650,21650,21650,21650,0
|
|
20241111,181000,2126660400,21650,21650,21650,21650,0
|
|
20241111,180900,2126660400,21650,21650,21650,21650,0
|
|
20241111,180800,2126660400,21650,21650,21650,21650,0
|
|
20241111,180700,2126660400,21650,21650,21650,21650,0
|
|
20241111,180600,2126660400,21650,21650,21650,21650,0
|
|
20241111,180500,2126660400,21650,21650,21650,21650,0
|
|
20241111,180400,2126660400,21650,21650,21650,21650,0
|
|
20241111,180300,2126660400,21650,21650,21650,21650,0
|
|
20241111,180200,2126660400,21650,21650,21650,21650,0
|
|
20241111,180100,2126660400,21650,21650,21650,21650,0
|
|
20241111,180000,2126660400,21650,21650,21650,21650,0
|
|
20241111,175900,2126660400,21650,21650,21650,21650,0
|
|
20241111,175800,2126660400,21650,21650,21650,21650,0
|
|
20241111,175700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,175600,2126660400,21650,21650,21650,21650,0
|
|
20241111,175500,2126660400,21650,21650,21650,21650,0
|
|
20241111,175400,2126660400,21650,21650,21650,21650,0
|
|
20241111,175300,2126660400,21650,21650,21650,21650,0
|
|
20241111,175200,2126660400,21650,21650,21650,21650,0
|
|
20241111,175100,2126660400,21650,21650,21650,21650,0
|
|
20241111,175000,2126660400,21650,21650,21650,21650,0
|
|
20241111,174900,2126660400,21650,21650,21650,21650,0
|
|
20241111,174800,2126660400,21650,21650,21650,21650,0
|
|
20241111,174700,2126660400,21650,21650,21650,21650,0
|
|
20241111,174600,2126660400,21650,21650,21650,21650,0
|
|
20241111,174500,2126660400,21650,21650,21650,21650,0
|
|
20241111,174400,2126660400,21650,21650,21650,21650,0
|
|
20241111,174300,2126660400,21650,21650,21650,21650,0
|
|
20241111,174200,2126660400,21650,21650,21650,21650,0
|
|
20241111,174100,2126660400,21650,21650,21650,21650,0
|
|
20241111,174000,2126660400,21650,21650,21650,21650,0
|
|
20241111,173900,2126660400,21650,21650,21650,21650,0
|
|
20241111,173800,2126660400,21650,21650,21650,21650,0
|
|
20241111,173700,2126660400,21650,21650,21650,21650,0
|
|
20241111,173600,2126660400,21650,21650,21650,21650,0
|
|
20241111,173500,2126660400,21650,21650,21650,21650,0
|
|
20241111,173400,2126660400,21650,21650,21650,21650,0
|
|
20241111,173300,2126660400,21650,21650,21650,21650,0
|
|
20241111,173200,2126660400,21650,21650,21650,21650,0
|
|
20241111,173100,2126660400,21650,21650,21650,21650,0
|
|
20241111,173000,2126660400,21650,21650,21650,21650,0
|
|
20241111,172900,2126660400,21650,21650,21650,21650,0
|
|
20241111,172800,2126660400,21650,21650,21650,21650,0
|
|
20241111,172700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,172600,2126660400,21650,21650,21650,21650,0
|
|
20241111,172500,2126660400,21650,21650,21650,21650,0
|
|
20241111,172400,2126660400,21650,21650,21650,21650,0
|
|
20241111,172300,2126660400,21650,21650,21650,21650,0
|
|
20241111,172200,2126660400,21650,21650,21650,21650,0
|
|
20241111,172100,2126660400,21650,21650,21650,21650,0
|
|
20241111,172000,2126660400,21650,21650,21650,21650,0
|
|
20241111,171900,2126660400,21650,21650,21650,21650,0
|
|
20241111,171800,2126660400,21650,21650,21650,21650,0
|
|
20241111,171700,2126660400,21650,21650,21650,21650,0
|
|
20241111,171600,2126660400,21650,21650,21650,21650,0
|
|
20241111,171500,2126660400,21650,21650,21650,21650,0
|
|
20241111,171400,2126660400,21650,21650,21650,21650,0
|
|
20241111,171300,2126660400,21650,21650,21650,21650,0
|
|
20241111,171200,2126660400,21650,21650,21650,21650,0
|
|
20241111,171100,2126660400,21650,21650,21650,21650,0
|
|
20241111,171000,2126660400,21650,21650,21650,21650,0
|
|
20241111,170900,2126660400,21650,21650,21650,21650,0
|
|
20241111,170800,2126660400,21650,21650,21650,21650,0
|
|
20241111,170700,2126660400,21650,21650,21650,21650,0
|
|
20241111,170600,2126660400,21650,21650,21650,21650,0
|
|
20241111,170500,2126660400,21650,21650,21650,21650,0
|
|
20241111,170400,2126660400,21650,21650,21650,21650,0
|
|
20241111,170300,2126660400,21650,21650,21650,21650,0
|
|
20241111,170200,2126660400,21650,21650,21650,21650,0
|
|
20241111,170100,2126660400,21650,21650,21650,21650,0
|
|
20241111,170000,2126660400,21650,21650,21650,21650,0
|
|
20241111,165900,2126660400,21650,21650,21650,21650,0
|
|
20241111,165800,2126660400,21650,21650,21650,21650,0
|
|
20241111,165700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,165600,2126660400,21650,21650,21650,21650,0
|
|
20241111,165500,2126660400,21650,21650,21650,21650,0
|
|
20241111,165400,2126660400,21650,21650,21650,21650,0
|
|
20241111,165300,2126660400,21650,21650,21650,21650,0
|
|
20241111,165200,2126660400,21650,21650,21650,21650,0
|
|
20241111,165100,2126660400,21650,21650,21650,21650,0
|
|
20241111,165000,2126660400,21650,21650,21650,21650,0
|
|
20241111,164900,2126660400,21650,21650,21650,21650,0
|
|
20241111,164800,2126660400,21650,21650,21650,21650,0
|
|
20241111,164700,2126660400,21650,21650,21650,21650,0
|
|
20241111,164600,2126660400,21650,21650,21650,21650,0
|
|
20241111,164500,2126660400,21650,21650,21650,21650,0
|
|
20241111,164400,2126660400,21650,21650,21650,21650,0
|
|
20241111,164300,2126660400,21650,21650,21650,21650,0
|
|
20241111,164200,2126660400,21650,21650,21650,21650,0
|
|
20241111,164100,2126660400,21650,21650,21650,21650,0
|
|
20241111,164000,2126660400,21650,21650,21650,21650,0
|
|
20241111,163900,2126660400,21650,21650,21650,21650,0
|
|
20241111,163800,2126660400,21650,21650,21650,21650,0
|
|
20241111,163700,2126660400,21650,21650,21650,21650,0
|
|
20241111,163600,2126660400,21650,21650,21650,21650,0
|
|
20241111,163500,2126660400,21650,21650,21650,21650,0
|
|
20241111,163400,2126660400,21650,21650,21650,21650,0
|
|
20241111,163300,2126660400,21650,21650,21650,21650,0
|
|
20241111,163200,2126660400,21650,21650,21650,21650,0
|
|
20241111,163100,2126660400,21650,21650,21650,21650,0
|
|
20241111,163000,2126660400,21650,21650,21650,21650,0
|
|
20241111,162900,2126660400,21650,21650,21650,21650,0
|
|
20241111,162800,2126660400,21650,21650,21650,21650,0
|
|
20241111,162700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,162600,2126660400,21650,21650,21650,21650,0
|
|
20241111,162500,2126660400,21650,21650,21650,21650,0
|
|
20241111,162400,2126660400,21650,21650,21650,21650,0
|
|
20241111,162300,2126660400,21650,21650,21650,21650,0
|
|
20241111,162200,2126660400,21650,21650,21650,21650,0
|
|
20241111,162100,2126660400,21650,21650,21650,21650,0
|
|
20241111,162000,2126660400,21650,21650,21650,21650,0
|
|
20241111,161900,2126660400,21650,21650,21650,21650,0
|
|
20241111,161800,2126660400,21650,21650,21650,21650,0
|
|
20241111,161700,2126660400,21650,21650,21650,21650,0
|
|
20241111,161600,2126660400,21650,21650,21650,21650,0
|
|
20241111,161500,2126660400,21650,21650,21650,21650,0
|
|
20241111,161400,2126660400,21650,21650,21650,21650,0
|
|
20241111,161300,2126660400,21650,21650,21650,21650,0
|
|
20241111,161200,2126660400,21650,21650,21650,21650,0
|
|
20241111,161100,2126660400,21650,21650,21650,21650,0
|
|
20241111,161000,2126660400,21650,21650,21650,21650,0
|
|
20241111,160900,2126660400,21650,21650,21650,21650,0
|
|
20241111,160800,2126660400,21650,21650,21650,21650,0
|
|
20241111,160700,2126660400,21650,21650,21650,21650,0
|
|
20241111,160600,2126660400,21650,21650,21650,21650,0
|
|
20241111,160500,2126660400,21650,21650,21650,21650,0
|
|
20241111,160400,2126660400,21650,21650,21650,21650,0
|
|
20241111,160300,2126660400,21650,21650,21650,21650,0
|
|
20241111,160200,2126660400,21650,21650,21650,21650,0
|
|
20241111,160100,2126660400,21650,21650,21650,21650,0
|
|
20241111,160000,2126660400,21650,21650,21650,21650,0
|
|
20241111,155900,2126660400,21650,21650,21650,21650,0
|
|
20241111,155800,2126660400,21650,21650,21650,21650,0
|
|
20241111,155700,2126660400,21650,21650,21650,21650,1981
|
|
20241111,155600,2126660400,21650,21650,21650,21650,0
|
|
20241111,155500,2126660400,21650,21650,21650,21650,0
|
|
20241111,155400,2126660400,21650,21650,21650,21650,0
|
|
20241111,155300,2126660400,21650,21650,21650,21650,0
|
|
20241111,155200,2126660400,21650,21650,21650,21650,0
|
|
20241111,155100,2126660400,21650,21650,21650,21650,0
|
|
20241111,155000,2126660400,21650,21650,21650,21650,0
|
|
20241111,154900,2126660400,21650,21650,21650,21650,0
|
|
20241111,154800,2126660400,21650,21650,21650,21650,0
|
|
20241111,154700,2126660400,21650,21650,21650,21650,0
|
|
20241111,154600,2126660400,21650,21650,21650,21650,0
|
|
20241111,154500,2126660400,21650,21650,21650,21650,0
|
|
20241111,154400,2126660400,21650,21650,21650,21650,0
|
|
20241111,154300,2126660400,21650,21650,21650,21650,0
|
|
20241111,154200,2126660400,21650,21650,21650,21650,0
|
|
20241111,154100,2126660400,21650,21650,21650,21650,0
|
|
20241111,154000,2126660400,21650,21650,21650,21650,0
|
|
20241111,153900,2126660400,21650,21650,21650,21650,0
|
|
20241111,153800,2126660400,21650,21650,21650,21650,0
|
|
20241111,153700,2126660400,21650,21650,21650,21650,0
|
|
20241111,153600,2126660400,21650,21650,21650,21650,0
|
|
20241111,153500,2126660400,21650,21650,21650,21650,0
|
|
20241111,153400,2126660400,21650,21650,21650,21650,0
|
|
20241111,153300,2126660400,21650,21650,21650,21650,0
|
|
20241111,153200,2126660400,21650,21650,21650,21650,0
|
|
20241111,153100,2126660400,21650,21650,21650,21650,0
|
|
20241111,153000,2126660400,21650,21650,21650,21650,1981
|
|
20241111,152900,2083771750,21650,21650,21650,21650,0
|
|
20241111,152800,2083771750,21650,21650,21650,21650,0
|
|
20241111,152700,2083771750,21650,21650,21650,21650,0
|
|
20241111,152600,2083771750,21650,21650,21650,21650,0
|
|
20241111,152500,2083771750,21650,21650,21650,21650,0
|
|
20241111,152400,2083771750,21650,21650,21650,21650,0
|
|
20241111,152300,2083771750,21650,21650,21650,21650,0
|
|
20241111,152200,2083771750,21650,21650,21650,21650,0
|
|
20241111,152100,2083771750,21650,21650,21650,21650,0
|
|
20241111,152000,2083771750,21650,21650,21650,21650,0
|
|
20241111,151900,2083771750,21650,21800,21800,21650,211
|
|
20241111,151800,2079201950,21650,21700,21700,21650,1277
|
|
20241111,151700,2051550700,21800,21800,21800,21800,0
|
|
20241111,151600,2051550700,21800,21700,21800,21700,2
|
|
20241111,151500,2051507200,21800,21700,21800,21700,2
|
|
20241111,151400,2051463700,21800,21700,21800,21700,70
|
|
20241111,151300,2049944600,21800,21800,21800,21800,42
|
|
20241111,151200,2049029000,21800,21800,21800,21700,74
|
|
20241111,151100,2047422350,21700,21800,21800,21700,14
|
|
20241111,151000,2047118450,21800,21750,21800,21700,504
|
|
20241111,150900,2036136950,21750,21700,21750,21650,143
|
|
20241111,150800,2033036750,21800,21700,21800,21700,182
|
|
20241111,150700,2029078900,21750,21700,21750,21650,773
|
|
20241111,150600,2012332250,21750,21750,21750,21750,50
|
|
20241111,150500,2011244750,21750,21750,21750,21700,1134
|
|
20241111,150400,1986636350,21750,21700,21750,21700,280
|
|
20241111,150300,1980554750,21750,21750,21750,21750,135
|
|
20241111,150200,1977618500,21750,21750,21750,21750,15
|
|
20241111,150100,1977292250,21750,21750,21800,21750,313
|
|
20241111,150000,1970484450,21800,21750,21800,21700,77
|
|
20241111,145900,1968808050,21750,21800,21800,21750,2
|
|
20241111,145800,1968764500,21800,21800,21800,21800,0
|
|
20241111,145700,1968764500,21800,21750,21800,21750,108
|
|
20241111,145600,1966415450,21800,21750,21800,21750,158
|
|
20241111,145500,1962978900,21750,21700,21750,21700,2
|
|
20241111,145400,1962935450,21750,21750,21750,21700,122
|
|
20241111,145300,1960287750,21750,21750,21750,21750,27
|
|
20241111,145200,1959700500,21750,21700,21750,21700,108
|
|
20241111,145100,1957356550,21750,21750,21750,21700,369
|
|
20241111,145000,1949331050,21750,21750,21750,21750,14
|
|
20241111,144900,1949026550,21750,21750,21750,21750,2
|
|
20241111,144800,1948983050,21700,21750,21750,21700,71
|
|
20241111,144700,1947441850,21750,21750,21750,21750,10
|
|
20241111,144600,1947224350,21750,21750,21750,21750,10
|
|
20241111,144500,1947006850,21700,21750,21750,21700,21
|
|
20241111,144400,1946551100,21750,21750,21750,21750,0
|
|
20241111,144300,1946551100,21750,21700,21750,21700,52
|
|
20241111,144200,1945420200,21750,21750,21750,21750,90
|
|
20241111,144100,1943462700,21750,21750,21750,21750,9
|
|
20241111,144000,1943266950,21750,21750,21750,21750,1
|
|
20241111,143900,1943245200,21750,21700,21750,21700,7
|
|
20241111,143800,1943093050,21750,21750,21750,21750,8
|
|
20241111,143700,1942919050,21750,21750,21750,21750,42
|
|
20241111,143600,1942005550,21750,21750,21750,21750,15
|
|
20241111,143500,1941679300,21750,21750,21750,21750,60
|
|
20241111,143400,1940374300,21700,21750,21750,21650,157
|
|
20241111,143300,1936970300,21750,21700,21750,21650,343
|
|
20241111,143200,1929539750,21750,21750,21750,21750,2
|
|
20241111,143100,1929496250,21750,21700,21750,21700,104
|
|
20241111,143000,1927236550,21750,21700,21750,21700,111
|
|
20241111,142900,1924827550,21700,21750,21750,21700,442
|
|
20241111,142800,1915236100,21750,21700,21750,21700,1891
|
|
20241111,142700,1874201350,21750,21750,21750,21750,0
|
|
20241111,142600,1874201350,21750,21750,21750,21750,100
|
|
20241111,142500,1872026350,21800,21800,21800,21800,0
|
|
20241111,142400,1872026350,21800,21800,21800,21800,3
|
|
20241111,142300,1871960950,21750,21750,21750,21750,616
|
|
20241111,142200,1858562950,21800,21800,21800,21800,3
|
|
20241111,142100,1858497550,21750,21800,21800,21750,11
|
|
20241111,142000,1858257800,21800,21800,21800,21800,0
|
|
20241111,141900,1858257800,21800,21800,21800,21800,1
|
|
20241111,141800,1858236000,21750,21750,21750,21750,20
|
|
20241111,141700,1857801000,21750,21750,21750,21750,1
|
|
20241111,141600,1857779250,21800,21800,21800,21800,0
|
|
20241111,141500,1857779250,21800,21800,21800,21750,374
|
|
20241111,141400,1849643950,21800,21800,21800,21800,0
|
|
20241111,141300,1849643950,21800,21750,21800,21750,52
|
|
20241111,141200,1848512650,21750,21750,21750,21750,5
|
|
20241111,141100,1848403900,21750,21750,21750,21750,1
|
|
20241111,141000,1848382150,21750,21750,21750,21750,22
|
|
20241111,140900,1847903650,21800,21750,21800,21750,163
|
|
20241111,140800,1844358350,21800,21800,21800,21800,0
|
|
20241111,140700,1844358350,21800,21800,21800,21800,1
|
|
20241111,140600,1844336550,21800,21800,21800,21800,0
|
|
20241111,140500,1844336550,21800,21800,21800,21800,0
|
|
20241111,140400,1844336550,21800,21800,21800,21800,0
|
|
20241111,140300,1844336550,21800,21800,21800,21750,7
|
|
20241111,140200,1844184200,21800,21800,21800,21800,0
|
|
20241111,140100,1844184200,21800,21800,21800,21800,0
|
|
20241111,140000,1844184200,21800,21750,21800,21750,3
|
|
20241111,135900,1844118850,21750,21800,21800,21750,52
|
|
20241111,135800,1842987750,21750,21750,21750,21750,20
|
|
20241111,135700,1842552750,21800,21800,21800,21800,0
|
|
20241111,135600,1842552750,21800,21800,21800,21800,1
|
|
20241111,135500,1842530950,21750,21750,21750,21750,1
|
|
20241111,135400,1842509200,21750,21750,21800,21750,682
|
|
20241111,135300,1827675650,21750,21800,21800,21750,12
|
|
20241111,135200,1827414400,21800,21800,21800,21800,0
|
|
20241111,135100,1827414400,21800,21850,21850,21700,888
|
|
20241111,135000,1808138950,21850,21700,21850,21700,111
|
|
20241111,134900,1805724700,21750,21750,21750,21750,10
|
|
20241111,134800,1805507200,21750,21750,21750,21750,0
|
|
20241111,134700,1805507200,21750,21750,21750,21750,5
|
|
20241111,134600,1805398450,21750,21750,21750,21750,101
|
|
20241111,134500,1803201700,21750,21750,21750,21750,10
|
|
20241111,134400,1802984200,21750,21750,21750,21750,22
|
|
20241111,134300,1802505700,21750,21750,21750,21750,43
|
|
20241111,134200,1801570450,21750,21750,21750,21750,76
|
|
20241111,134100,1799917450,21850,21850,21850,21850,52
|
|
20241111,134000,1798781250,21800,21800,21800,21700,98
|
|
20241111,133900,1796645050,21800,21750,21800,21750,288
|
|
20241111,133800,1790381000,21750,21750,21750,21750,5
|
|
20241111,133700,1790272250,21750,21750,21750,21700,113
|
|
20241111,133600,1787820000,21750,21700,21750,21700,352
|
|
20241111,133500,1780179000,21700,21650,21700,21650,21
|
|
20241111,133400,1779724300,21700,21650,21700,21650,9
|
|
20241111,133300,1779529300,21700,21750,21750,21700,26
|
|
20241111,133200,1778965000,21750,21600,21750,21600,650
|
|
20241111,133100,1764872850,21650,21650,21650,21600,283
|
|
20241111,133000,1758750900,21700,21600,21700,21600,6
|
|
20241111,132900,1758620800,21700,21700,21700,21600,165
|
|
20241111,132800,1755043850,21750,21750,21750,21750,22
|
|
20241111,132700,1754565350,21700,21700,21750,21650,136
|
|
20241111,132600,1751615450,21700,21750,21750,21650,612
|
|
20241111,132500,1738359950,21750,21650,21750,21650,1157
|
|
20241111,132400,1713280050,21700,21950,21950,21400,16787
|
|
20241111,132300,1349550950,22000,22000,22000,22000,1
|
|
20241111,132200,1349528950,21950,21950,21950,21950,0
|
|
20241111,132100,1349528950,21950,21950,21950,21950,5
|
|
20241111,132000,1349419200,21950,21950,21950,21950,1
|
|
20241111,131900,1349397250,22000,22000,22000,22000,20
|
|
20241111,131800,1348957250,21950,21900,22000,21900,120
|
|
20241111,131700,1346323600,21950,21900,21950,21900,2
|
|
20241111,131600,1346279750,22000,22000,22000,22000,0
|
|
20241111,131500,1346279750,22000,22000,22000,22000,0
|
|
20241111,131400,1346279750,22000,22000,22000,22000,121
|
|
20241111,131300,1343617750,22000,22000,22000,22000,1
|
|
20241111,131200,1343595750,21950,21950,21950,21950,32
|
|
20241111,131100,1342893350,21900,22000,22000,21900,481
|
|
20241111,131000,1332340400,22000,22000,22000,22000,0
|
|
20241111,130900,1332340400,22000,22000,22000,22000,0
|
|
20241111,130800,1332340400,22000,22000,22000,22000,1
|
|
20241111,130700,1332318400,21950,22000,22000,21950,176
|
|
20241111,130600,1328447200,22000,22000,22000,22000,0
|
|
20241111,130500,1328447200,22000,22000,22000,22000,0
|
|
20241111,130400,1328447200,22000,22000,22000,22000,0
|
|
20241111,130300,1328447200,22000,22000,22000,22000,0
|
|
20241111,130200,1328447200,22000,22000,22000,22000,5
|
|
20241111,130100,1328337200,22000,21950,22000,21950,3
|
|
20241111,130000,1328271300,21950,21950,21950,21900,99
|
|
20241111,125900,1326098300,22000,22000,22000,22000,0
|
|
20241111,125800,1326098300,22000,22000,22000,22000,23
|
|
20241111,125700,1325592300,22000,21950,22000,21950,201
|
|
20241111,125600,1321175300,22000,22000,22000,22000,200
|
|
20241111,125500,1316775300,21950,21950,21950,21950,0
|
|
20241111,125400,1316775300,21950,21950,21950,21950,0
|
|
20241111,125300,1316775300,21950,21950,21950,21950,300
|
|
20241111,125200,1310190300,22000,21950,22000,21900,283
|
|
20241111,125100,1303992150,22000,22000,22000,22000,0
|
|
20241111,125000,1303992150,22000,21950,22000,21950,29
|
|
20241111,124900,1303354350,21950,21950,21950,21950,0
|
|
20241111,124800,1303354350,21950,22000,22000,21950,7
|
|
20241111,124700,1303200450,22000,22000,22000,22000,8
|
|
20241111,124600,1303024450,22000,22000,22000,22000,20
|
|
20241111,124500,1302584450,22000,22000,22000,22000,0
|
|
20241111,124400,1302584450,22000,22000,22000,22000,1
|
|
20241111,124300,1302562450,22000,22000,22000,22000,2
|
|
20241111,124200,1302518450,22000,22000,22000,22000,1
|
|
20241111,124100,1302496450,22000,22000,22000,22000,10
|
|
20241111,124000,1302276450,22000,22000,22000,22000,10
|
|
20241111,123900,1302056450,22000,21900,22000,21900,226
|
|
20241111,123800,1297106900,21900,22000,22000,21900,52
|
|
20241111,123700,1295963000,22000,22000,22000,22000,1
|
|
20241111,123600,1295941000,21950,21950,21950,21950,0
|
|
20241111,123500,1295941000,21950,21950,21950,21950,5
|
|
20241111,123400,1295831250,21950,21950,21950,21950,1
|
|
20241111,123300,1295809300,21950,21950,22000,21950,172
|
|
20241111,123200,1292025450,21950,21950,21950,21950,2
|
|
20241111,123100,1291981550,21800,21850,21850,21800,206
|
|
20241111,123000,1287480600,21900,21900,21900,21900,0
|
|
20241111,122900,1287480600,21900,21900,21900,21900,241
|
|
20241111,122800,1282202700,21950,21950,21950,21950,4
|
|
20241111,122700,1282114900,21950,21950,21950,21950,2
|
|
20241111,122600,1282071000,22000,22000,22000,22000,0
|
|
20241111,122500,1282071000,22000,21950,22000,21950,7
|
|
20241111,122400,1281917200,21950,21950,21950,21950,5
|
|
20241111,122300,1281807450,21950,21950,21950,21950,51
|
|
20241111,122200,1280688000,21950,21900,21950,21900,16
|
|
20241111,122100,1280337100,22000,21950,22000,21950,6
|
|
20241111,122000,1280205250,22000,21950,22000,21950,3
|
|
20241111,121900,1280139300,22000,22000,22000,21950,4
|
|
20241111,121800,1280051350,21950,21950,21950,21950,110
|
|
20241111,121700,1277636850,21950,21950,21950,21950,29
|
|
20241111,121600,1277000300,21950,21950,22000,21950,19
|
|
20241111,121500,1276582400,21950,21950,21950,21900,114
|
|
20241111,121400,1274080650,21950,21950,22000,21950,113
|
|
20241111,121300,1271600250,21950,21950,21950,21950,10
|
|
20241111,121200,1271380750,21950,21950,21950,21900,549
|
|
20241111,121100,1259332100,22000,22000,22000,22000,0
|
|
20241111,121000,1259332100,22000,22000,22050,21950,151
|
|
20241111,120900,1256010250,21950,22000,22000,21950,15
|
|
20241111,120800,1255680850,22000,22000,22000,22000,2
|
|
20241111,120700,1255636850,22050,22000,22050,22000,199
|
|
20241111,120600,1251258800,22000,22000,22000,22000,50
|
|
20241111,120500,1250158800,21950,21950,21950,21950,5
|
|
20241111,120400,1250049050,21950,21950,21950,21950,1
|
|
20241111,120300,1250027100,22000,22000,22000,22000,4
|
|
20241111,120200,1249939100,22000,22000,22000,22000,1
|
|
20241111,120100,1249917100,21900,21900,21900,21900,69
|
|
20241111,120000,1248406000,22000,22000,22000,22000,1
|
|
20241111,115900,1248384000,21950,21900,21950,21900,200
|
|
20241111,115800,1243996500,21900,21900,21900,21900,10
|
|
20241111,115700,1243777500,21950,21950,21950,21950,50
|
|
20241111,115600,1242680000,21950,21950,21950,21950,0
|
|
20241111,115500,1242680000,21950,21900,21950,21900,392
|
|
20241111,115400,1234095100,21950,21950,21950,21950,20
|
|
20241111,115300,1233656100,21950,21850,21950,21850,201
|
|
20241111,115200,1229262600,21950,22000,22000,21550,3607
|
|
20241111,115100,1150605600,22000,21950,22000,21900,1008
|
|
20241111,115000,1128514600,22000,21950,22000,21900,963
|
|
20241111,114900,1107399200,21950,21950,22000,21950,858
|
|
20241111,114800,1088566000,21950,22000,22000,21950,59
|
|
20241111,114700,1087269650,22000,21950,22000,21950,90
|
|
20241111,114600,1085293900,22000,22100,22100,21950,1498
|
|
20241111,114500,1052316950,22150,22150,22150,22150,0
|
|
20241111,114400,1052316950,22150,22050,22150,22000,2301
|
|
20241111,114300,1001694300,22050,22100,22100,22050,2264
|
|
20241111,114200,951761250,22100,22100,22100,22100,277
|
|
20241111,114100,945639550,22100,22150,22250,22100,1864
|
|
20241111,114000,904437850,22150,22150,22150,22150,35
|
|
20241111,113900,903662600,22150,22100,22150,22100,8
|
|
20241111,113800,903485750,22100,22100,22100,22100,41
|
|
20241111,113700,902579650,22150,22150,22150,22150,37
|
|
20241111,113600,901760100,22150,22150,22150,22150,9
|
|
20241111,113500,901560750,22250,22250,22250,22250,0
|
|
20241111,113400,901560750,22250,22200,22250,22200,6
|
|
20241111,113300,901427300,22200,22200,22250,22200,53
|
|
20241111,113200,900250600,22250,22200,22250,22200,9
|
|
20241111,113100,900050650,22200,22200,22250,22200,3
|
|
20241111,113000,899984000,22200,22200,22200,22200,0
|
|
20241111,112900,899984000,22200,22200,22250,22200,7
|
|
20241111,112800,899828400,22200,22150,22250,22150,114
|
|
20241111,112700,897302000,22150,22150,22150,22150,11
|
|
20241111,112600,897058350,22250,22200,22250,22200,99
|
|
20241111,112500,894860450,22250,22150,22250,22150,15
|
|
20241111,112400,894527500,22200,22100,22200,22100,317
|
|
20241111,112300,887520900,22150,22200,22200,22150,93
|
|
20241111,112200,885460900,22150,22150,22200,22150,344
|
|
20241111,112100,877841100,22150,22150,22150,22150,0
|
|
20241111,112000,877841100,22150,22150,22150,22150,0
|
|
20241111,111900,877841100,22150,22150,22150,22150,0
|
|
20241111,111800,877841100,22150,22150,22150,22150,0
|
|
20241111,111700,877841100,22150,22200,22300,22150,490
|
|
20241111,111600,866963300,22250,22250,22250,22250,0
|
|
20241111,111500,866963300,22250,22250,22250,22250,0
|
|
20241111,111400,866963300,22250,22250,22250,22250,658
|
|
20241111,111300,852322800,22300,22200,22300,22200,102
|
|
20241111,111200,850058250,22200,22200,22200,22200,50
|
|
20241111,111100,848948250,22200,22200,22200,22200,74
|
|
20241111,111000,847305450,22150,22150,22150,22150,4
|
|
20241111,110900,847216850,22150,22150,22150,22150,1000
|
|
20241111,110800,825066850,22200,22200,22200,22200,4
|
|
20241111,110700,824978050,22200,22150,22200,22150,61
|
|
20241111,110600,823626850,22200,22200,22200,22200,0
|
|
20241111,110500,823626850,22200,22200,22200,22200,21
|
|
20241111,110400,823160650,22200,22200,22200,22200,40
|
|
20241111,110300,822272650,22200,22200,22200,22200,18
|
|
20241111,110200,821873050,22250,22300,22300,22200,14
|
|
20241111,110100,821562100,22150,22300,22300,22150,3
|
|
20241111,110000,821495500,22250,22200,22250,22200,38
|
|
20241111,105900,820651800,22200,22300,22300,22200,1230
|
|
20241111,105800,793343750,22300,22300,22300,22300,0
|
|
20241111,105700,793343750,22300,22300,22300,22250,22
|
|
20241111,105600,792853650,22300,22200,22300,22200,46
|
|
20241111,105500,791832350,22200,22250,22250,22200,254
|
|
20241111,105400,786181900,22250,22250,22250,22250,4
|
|
20241111,105300,786092900,22350,22350,22350,22350,0
|
|
20241111,105200,786092900,22350,22350,22350,22350,0
|
|
20241111,105100,786092900,22350,22350,22350,22350,3
|
|
20241111,105000,786025850,22350,22300,22350,22250,112
|
|
20241111,104900,783528250,22300,22300,22300,22300,1
|
|
20241111,104800,783505950,22250,22250,22250,22250,10
|
|
20241111,104700,783283450,22300,22300,22300,22300,200
|
|
20241111,104600,778823450,22300,22300,22300,22300,2
|
|
20241111,104500,778778850,22300,22300,22300,22200,449
|
|
20241111,104400,768780850,22250,22300,22300,22250,17
|
|
20241111,104300,768402000,22300,22300,22300,22300,1
|
|
20241111,104200,768379700,22300,22300,22300,22300,3
|
|
20241111,104100,768312800,22300,22300,22300,22300,1
|
|
20241111,104000,768290500,22250,22250,22250,22250,50
|
|
20241111,103900,767178000,22300,22300,22300,22300,0
|
|
20241111,103800,767178000,22300,22200,22300,22200,72
|
|
20241111,103700,765579400,22200,22150,22200,22150,278
|
|
20241111,103600,759421650,22200,22200,22200,22200,146
|
|
20241111,103500,756180450,22300,22250,22300,22250,131
|
|
20241111,103400,753265650,22250,22250,22250,22200,477
|
|
20241111,103300,742674900,22300,22250,22300,22250,103
|
|
20241111,103200,740383100,22300,22250,22300,22250,5
|
|
20241111,103100,740271800,22300,22300,22300,22300,0
|
|
20241111,103000,740271800,22300,22300,22300,22300,2
|
|
20241111,102900,740227200,22200,22200,22200,22200,0
|
|
20241111,102800,740227200,22200,22250,22300,22200,511
|
|
20241111,102700,728857900,22250,22250,22250,22250,0
|
|
20241111,102600,728857900,22250,22250,22250,22250,1
|
|
20241111,102500,728835650,22250,22250,22250,22250,154
|
|
20241111,102400,725409150,22250,22200,22250,22200,152
|
|
20241111,102300,722034650,22150,22200,22200,22150,442
|
|
20241111,102200,712238900,22200,22250,22250,22150,229
|
|
20241111,102100,707166400,22250,22250,22250,22200,685
|
|
20241111,102000,691959250,22200,22250,22250,22200,1468
|
|
20241111,101900,659369100,22250,22250,22250,22250,0
|
|
20241111,101800,659369100,22250,22250,22250,22250,106
|
|
20241111,101700,657010600,22250,22250,22250,22250,27
|
|
20241111,101600,656409850,22250,22250,22300,22250,202
|
|
20241111,101500,651915300,22300,22300,22300,22300,6
|
|
20241111,101400,651781500,22300,22300,22300,22200,1392
|
|
20241111,101300,620816000,22350,22250,22350,22250,103
|
|
20241111,101200,618519100,22300,22350,22350,22300,164
|
|
20241111,101100,614861850,22350,22350,22350,22350,1
|
|
20241111,101000,614839500,22300,22350,22350,22300,2
|
|
20241111,100900,614794850,22350,22350,22350,22250,4088
|
|
20241111,100800,523756750,22450,22450,22450,22450,0
|
|
20241111,100700,523756750,22450,22300,22450,22300,142
|
|
20241111,100600,520578250,22300,22400,22400,22300,101
|
|
20241111,100500,518325850,22400,22350,22400,22350,229
|
|
20241111,100400,513207650,22350,22350,22350,22300,2325
|
|
20241111,100300,461291800,22350,22350,22350,22350,296
|
|
20241111,100200,454676200,22450,22400,22450,22350,111
|
|
20241111,100100,452195000,22450,22350,22450,22350,279
|
|
20241111,100000,445949150,22450,22450,22450,22350,47
|
|
20241111,095900,444894200,22450,22450,22450,22450,0
|
|
20241111,095800,444894200,22450,22450,22450,22450,0
|
|
20241111,095700,444894200,22450,22450,22450,22450,1
|
|
20241111,095600,444871750,22450,22450,22450,22450,0
|
|
20241111,095500,444871750,22450,22400,22450,22400,944
|
|
20241111,095400,423725450,22450,22450,22450,22450,0
|
|
20241111,095300,423725450,22450,22450,22450,22400,307
|
|
20241111,095200,416848350,22450,22450,22450,22450,1
|
|
20241111,095100,416825900,22450,22450,22450,22450,10
|
|
20241111,095000,416601400,22450,22450,22450,22450,0
|
|
20241111,094900,416601400,22450,22450,22450,22450,0
|
|
20241111,094800,416601400,22450,22450,22450,22350,32
|
|
20241111,094700,415885950,22350,22350,22350,22350,30
|
|
20241111,094600,415215450,22450,22350,22450,22350,553
|
|
20241111,094500,402855750,22450,22400,22500,22400,343
|
|
20241111,094400,395172350,22400,22450,22450,22350,1155
|
|
20241111,094300,369303800,22400,22450,22450,22400,7
|
|
20241111,094200,369146900,22500,22500,22500,22500,0
|
|
20241111,094100,369146900,22500,22500,22500,22450,42
|
|
20241111,094000,368203900,22450,22450,22500,22450,12
|
|
20241111,093900,367934250,22400,22450,22500,22400,129
|
|
20241111,093800,365042900,22400,22400,22400,22400,1
|
|
20241111,093700,365020500,22500,22450,22500,22450,347
|
|
20241111,093600,357228050,22400,22450,22500,22400,829
|
|
20241111,093500,338647350,22500,22500,22500,22500,0
|
|
20241111,093400,338647350,22500,22500,22500,22500,70
|
|
20241111,093300,337072350,22500,22500,22500,22500,0
|
|
20241111,093200,337072350,22500,22400,22500,22400,38
|
|
20241111,093100,336217850,22400,22400,22400,22350,10
|
|
20241111,093000,335994050,22500,22400,22500,22400,204
|
|
20241111,092900,331424350,22400,22400,22400,22400,446
|
|
20241111,092800,321433950,22400,22400,22400,22350,230
|
|
20241111,092700,316286900,22400,22400,22400,22400,55
|
|
20241111,092600,315054900,22400,22500,22500,22400,386
|
|
20241111,092500,306408400,22450,22450,22450,22450,0
|
|
20241111,092400,306408400,22450,22400,22500,22400,51
|
|
20241111,092300,305265700,22500,22500,22500,22500,200
|
|
20241111,092200,300765700,22500,22450,22500,22350,180
|
|
20241111,092100,296734400,22500,22600,22600,22450,16
|
|
20241111,092000,296374150,22450,22500,22600,22450,368
|
|
20241111,091900,288085450,22600,22550,22600,22550,17
|
|
20241111,091800,287701450,22500,22550,22550,22500,175
|
|
20241111,091700,283757250,22600,22500,22600,22500,161
|
|
20241111,091600,280133650,22500,22450,22500,22300,1673
|
|
20241111,091500,242692250,22350,22450,22450,22350,2963
|
|
20241111,091400,176271750,22500,22550,22600,22450,1182
|
|
20241111,091300,149665500,22550,22600,22600,22500,293
|
|
20241111,091200,143062400,22650,22600,22650,22550,219
|
|
20241111,091100,138123150,22550,22650,22650,22550,329
|
|
20241111,091000,130701300,22650,22550,22650,22550,32
|
|
20241111,090900,129977600,22550,22550,22600,22550,117
|
|
20241111,090800,127339050,22550,22550,22550,22550,205
|
|
20241111,090700,122716300,22600,22650,22650,22600,939
|
|
20241111,090600,101494350,22600,22750,22750,22600,1999
|
|
20241111,090500,56259950,22850,22850,22850,22850,46
|
|
20241111,090400,55208850,22650,22800,22800,22650,47
|
|
20241111,090300,54141000,22900,22750,22900,22600,841
|
|
20241111,090200,35096150,22750,22750,22750,22750,63
|
|
20241111,090100,33662900,22750,22750,22750,22750,6
|
|
20241111,090000,33526400,23050,22450,23050,22450,1479
|