743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,212000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,211900,2249682750,31400,31400,31400,31400,0
|
|
20241121,211800,2249682750,31400,31400,31400,31400,0
|
|
20241121,211700,2249682750,31400,31400,31400,31400,0
|
|
20241121,211600,2249682750,31400,31400,31400,31400,0
|
|
20241121,211500,2249682750,31400,31400,31400,31400,0
|
|
20241121,211400,2249682750,31400,31400,31400,31400,0
|
|
20241121,211300,2249682750,31400,31400,31400,31400,0
|
|
20241121,211200,2249682750,31400,31400,31400,31400,0
|
|
20241121,211100,2249682750,31400,31400,31400,31400,0
|
|
20241121,211000,2249682750,31400,31400,31400,31400,0
|
|
20241121,210900,2249682750,31400,31400,31400,31400,0
|
|
20241121,210800,2249682750,31400,31400,31400,31400,0
|
|
20241121,210700,2249682750,31400,31400,31400,31400,0
|
|
20241121,210600,2249682750,31400,31400,31400,31400,0
|
|
20241121,210500,2249682750,31400,31400,31400,31400,0
|
|
20241121,210400,2249682750,31400,31400,31400,31400,0
|
|
20241121,210300,2249682750,31400,31400,31400,31400,0
|
|
20241121,210200,2249682750,31400,31400,31400,31400,0
|
|
20241121,210100,2249682750,31400,31400,31400,31400,0
|
|
20241121,210000,2249682750,31400,31400,31400,31400,0
|
|
20241121,205900,2249682750,31400,31400,31400,31400,0
|
|
20241121,205800,2249682750,31400,31400,31400,31400,0
|
|
20241121,205700,2249682750,31400,31400,31400,31400,0
|
|
20241121,205600,2249682750,31400,31400,31400,31400,0
|
|
20241121,205500,2249682750,31400,31400,31400,31400,0
|
|
20241121,205400,2249682750,31400,31400,31400,31400,0
|
|
20241121,205300,2249682750,31400,31400,31400,31400,0
|
|
20241121,205200,2249682750,31400,31400,31400,31400,0
|
|
20241121,205100,2249682750,31400,31400,31400,31400,0
|
|
20241121,205000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,204900,2249682750,31400,31400,31400,31400,0
|
|
20241121,204800,2249682750,31400,31400,31400,31400,0
|
|
20241121,204700,2249682750,31400,31400,31400,31400,0
|
|
20241121,204600,2249682750,31400,31400,31400,31400,0
|
|
20241121,204500,2249682750,31400,31400,31400,31400,0
|
|
20241121,204400,2249682750,31400,31400,31400,31400,0
|
|
20241121,204300,2249682750,31400,31400,31400,31400,0
|
|
20241121,204200,2249682750,31400,31400,31400,31400,0
|
|
20241121,204100,2249682750,31400,31400,31400,31400,0
|
|
20241121,204000,2249682750,31400,31400,31400,31400,0
|
|
20241121,203900,2249682750,31400,31400,31400,31400,0
|
|
20241121,203800,2249682750,31400,31400,31400,31400,0
|
|
20241121,203700,2249682750,31400,31400,31400,31400,0
|
|
20241121,203600,2249682750,31400,31400,31400,31400,0
|
|
20241121,203500,2249682750,31400,31400,31400,31400,0
|
|
20241121,203400,2249682750,31400,31400,31400,31400,0
|
|
20241121,203300,2249682750,31400,31400,31400,31400,0
|
|
20241121,203200,2249682750,31400,31400,31400,31400,0
|
|
20241121,203100,2249682750,31400,31400,31400,31400,0
|
|
20241121,203000,2249682750,31400,31400,31400,31400,0
|
|
20241121,202900,2249682750,31400,31400,31400,31400,0
|
|
20241121,202800,2249682750,31400,31400,31400,31400,0
|
|
20241121,202700,2249682750,31400,31400,31400,31400,0
|
|
20241121,202600,2249682750,31400,31400,31400,31400,0
|
|
20241121,202500,2249682750,31400,31400,31400,31400,0
|
|
20241121,202400,2249682750,31400,31400,31400,31400,0
|
|
20241121,202300,2249682750,31400,31400,31400,31400,0
|
|
20241121,202200,2249682750,31400,31400,31400,31400,0
|
|
20241121,202100,2249682750,31400,31400,31400,31400,0
|
|
20241121,202000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,201900,2249682750,31400,31400,31400,31400,0
|
|
20241121,201800,2249682750,31400,31400,31400,31400,0
|
|
20241121,201700,2249682750,31400,31400,31400,31400,0
|
|
20241121,201600,2249682750,31400,31400,31400,31400,0
|
|
20241121,201500,2249682750,31400,31400,31400,31400,0
|
|
20241121,201400,2249682750,31400,31400,31400,31400,0
|
|
20241121,201300,2249682750,31400,31400,31400,31400,0
|
|
20241121,201200,2249682750,31400,31400,31400,31400,0
|
|
20241121,201100,2249682750,31400,31400,31400,31400,0
|
|
20241121,201000,2249682750,31400,31400,31400,31400,0
|
|
20241121,200900,2249682750,31400,31400,31400,31400,0
|
|
20241121,200800,2249682750,31400,31400,31400,31400,0
|
|
20241121,200700,2249682750,31400,31400,31400,31400,0
|
|
20241121,200600,2249682750,31400,31400,31400,31400,0
|
|
20241121,200500,2249682750,31400,31400,31400,31400,0
|
|
20241121,200400,2249682750,31400,31400,31400,31400,0
|
|
20241121,200300,2249682750,31400,31400,31400,31400,0
|
|
20241121,200200,2249682750,31400,31400,31400,31400,0
|
|
20241121,200100,2249682750,31400,31400,31400,31400,0
|
|
20241121,200000,2249682750,31400,31400,31400,31400,0
|
|
20241121,195900,2249682750,31400,31400,31400,31400,0
|
|
20241121,195800,2249682750,31400,31400,31400,31400,0
|
|
20241121,195700,2249682750,31400,31400,31400,31400,0
|
|
20241121,195600,2249682750,31400,31400,31400,31400,0
|
|
20241121,195500,2249682750,31400,31400,31400,31400,0
|
|
20241121,195400,2249682750,31400,31400,31400,31400,0
|
|
20241121,195300,2249682750,31400,31400,31400,31400,0
|
|
20241121,195200,2249682750,31400,31400,31400,31400,0
|
|
20241121,195100,2249682750,31400,31400,31400,31400,0
|
|
20241121,195000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,194900,2249682750,31400,31400,31400,31400,0
|
|
20241121,194800,2249682750,31400,31400,31400,31400,0
|
|
20241121,194700,2249682750,31400,31400,31400,31400,0
|
|
20241121,194600,2249682750,31400,31400,31400,31400,0
|
|
20241121,194500,2249682750,31400,31400,31400,31400,0
|
|
20241121,194400,2249682750,31400,31400,31400,31400,0
|
|
20241121,194300,2249682750,31400,31400,31400,31400,0
|
|
20241121,194200,2249682750,31400,31400,31400,31400,0
|
|
20241121,194100,2249682750,31400,31400,31400,31400,0
|
|
20241121,194000,2249682750,31400,31400,31400,31400,0
|
|
20241121,193900,2249682750,31400,31400,31400,31400,0
|
|
20241121,193800,2249682750,31400,31400,31400,31400,0
|
|
20241121,193700,2249682750,31400,31400,31400,31400,0
|
|
20241121,193600,2249682750,31400,31400,31400,31400,0
|
|
20241121,193500,2249682750,31400,31400,31400,31400,0
|
|
20241121,193400,2249682750,31400,31400,31400,31400,0
|
|
20241121,193300,2249682750,31400,31400,31400,31400,0
|
|
20241121,193200,2249682750,31400,31400,31400,31400,0
|
|
20241121,193100,2249682750,31400,31400,31400,31400,0
|
|
20241121,193000,2249682750,31400,31400,31400,31400,0
|
|
20241121,192900,2249682750,31400,31400,31400,31400,0
|
|
20241121,192800,2249682750,31400,31400,31400,31400,0
|
|
20241121,192700,2249682750,31400,31400,31400,31400,0
|
|
20241121,192600,2249682750,31400,31400,31400,31400,0
|
|
20241121,192500,2249682750,31400,31400,31400,31400,0
|
|
20241121,192400,2249682750,31400,31400,31400,31400,0
|
|
20241121,192300,2249682750,31400,31400,31400,31400,0
|
|
20241121,192200,2249682750,31400,31400,31400,31400,0
|
|
20241121,192100,2249682750,31400,31400,31400,31400,0
|
|
20241121,192000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,191900,2249682750,31400,31400,31400,31400,0
|
|
20241121,191800,2249682750,31400,31400,31400,31400,0
|
|
20241121,191700,2249682750,31400,31400,31400,31400,0
|
|
20241121,191600,2249682750,31400,31400,31400,31400,0
|
|
20241121,191500,2249682750,31400,31400,31400,31400,0
|
|
20241121,191400,2249682750,31400,31400,31400,31400,0
|
|
20241121,191300,2249682750,31400,31400,31400,31400,0
|
|
20241121,191200,2249682750,31400,31400,31400,31400,0
|
|
20241121,191100,2249682750,31400,31400,31400,31400,0
|
|
20241121,191000,2249682750,31400,31400,31400,31400,0
|
|
20241121,190900,2249682750,31400,31400,31400,31400,0
|
|
20241121,190800,2249682750,31400,31400,31400,31400,0
|
|
20241121,190700,2249682750,31400,31400,31400,31400,0
|
|
20241121,190600,2249682750,31400,31400,31400,31400,0
|
|
20241121,190500,2249682750,31400,31400,31400,31400,0
|
|
20241121,190400,2249682750,31400,31400,31400,31400,0
|
|
20241121,190300,2249682750,31400,31400,31400,31400,0
|
|
20241121,190200,2249682750,31400,31400,31400,31400,0
|
|
20241121,190100,2249682750,31400,31400,31400,31400,0
|
|
20241121,190000,2249682750,31400,31400,31400,31400,0
|
|
20241121,185900,2249682750,31400,31400,31400,31400,0
|
|
20241121,185800,2249682750,31400,31400,31400,31400,0
|
|
20241121,185700,2249682750,31400,31400,31400,31400,0
|
|
20241121,185600,2249682750,31400,31400,31400,31400,0
|
|
20241121,185500,2249682750,31400,31400,31400,31400,0
|
|
20241121,185400,2249682750,31400,31400,31400,31400,0
|
|
20241121,185300,2249682750,31400,31400,31400,31400,0
|
|
20241121,185200,2249682750,31400,31400,31400,31400,0
|
|
20241121,185100,2249682750,31400,31400,31400,31400,0
|
|
20241121,185000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,184900,2249682750,31400,31400,31400,31400,0
|
|
20241121,184800,2249682750,31400,31400,31400,31400,0
|
|
20241121,184700,2249682750,31400,31400,31400,31400,0
|
|
20241121,184600,2249682750,31400,31400,31400,31400,0
|
|
20241121,184500,2249682750,31400,31400,31400,31400,0
|
|
20241121,184400,2249682750,31400,31400,31400,31400,0
|
|
20241121,184300,2249682750,31400,31400,31400,31400,0
|
|
20241121,184200,2249682750,31400,31400,31400,31400,0
|
|
20241121,184100,2249682750,31400,31400,31400,31400,0
|
|
20241121,184000,2249682750,31400,31400,31400,31400,0
|
|
20241121,183900,2249682750,31400,31400,31400,31400,0
|
|
20241121,183800,2249682750,31400,31400,31400,31400,0
|
|
20241121,183700,2249682750,31400,31400,31400,31400,0
|
|
20241121,183600,2249682750,31400,31400,31400,31400,0
|
|
20241121,183500,2249682750,31400,31400,31400,31400,0
|
|
20241121,183400,2249682750,31400,31400,31400,31400,0
|
|
20241121,183300,2249682750,31400,31400,31400,31400,0
|
|
20241121,183200,2249682750,31400,31400,31400,31400,0
|
|
20241121,183100,2249682750,31400,31400,31400,31400,0
|
|
20241121,183000,2249682750,31400,31400,31400,31400,0
|
|
20241121,182900,2249682750,31400,31400,31400,31400,0
|
|
20241121,182800,2249682750,31400,31400,31400,31400,0
|
|
20241121,182700,2249682750,31400,31400,31400,31400,0
|
|
20241121,182600,2249682750,31400,31400,31400,31400,0
|
|
20241121,182500,2249682750,31400,31400,31400,31400,0
|
|
20241121,182400,2249682750,31400,31400,31400,31400,0
|
|
20241121,182300,2249682750,31400,31400,31400,31400,0
|
|
20241121,182200,2249682750,31400,31400,31400,31400,0
|
|
20241121,182100,2249682750,31400,31400,31400,31400,0
|
|
20241121,182000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,181900,2249682750,31400,31400,31400,31400,0
|
|
20241121,181800,2249682750,31400,31400,31400,31400,0
|
|
20241121,181700,2249682750,31400,31400,31400,31400,0
|
|
20241121,181600,2249682750,31400,31400,31400,31400,0
|
|
20241121,181500,2249682750,31400,31400,31400,31400,0
|
|
20241121,181400,2249682750,31400,31400,31400,31400,0
|
|
20241121,181300,2249682750,31400,31400,31400,31400,0
|
|
20241121,181200,2249682750,31400,31400,31400,31400,0
|
|
20241121,181100,2249682750,31400,31400,31400,31400,0
|
|
20241121,181000,2249682750,31400,31400,31400,31400,0
|
|
20241121,180900,2249682750,31400,31400,31400,31400,0
|
|
20241121,180800,2249682750,31400,31400,31400,31400,0
|
|
20241121,180700,2249682750,31400,31400,31400,31400,0
|
|
20241121,180600,2249682750,31400,31400,31400,31400,0
|
|
20241121,180500,2249682750,31400,31400,31400,31400,0
|
|
20241121,180400,2249682750,31400,31400,31400,31400,0
|
|
20241121,180300,2249682750,31400,31400,31400,31400,0
|
|
20241121,180200,2249682750,31400,31400,31400,31400,0
|
|
20241121,180100,2249682750,31400,31400,31400,31400,0
|
|
20241121,180000,2249682750,31400,31400,31400,31400,0
|
|
20241121,175900,2249682750,31400,31400,31400,31400,0
|
|
20241121,175800,2249682750,31400,31400,31400,31400,0
|
|
20241121,175700,2249682750,31400,31400,31400,31400,0
|
|
20241121,175600,2249682750,31400,31400,31400,31400,0
|
|
20241121,175500,2249682750,31400,31400,31400,31400,0
|
|
20241121,175400,2249682750,31400,31400,31400,31400,0
|
|
20241121,175300,2249682750,31400,31400,31400,31400,0
|
|
20241121,175200,2249682750,31400,31400,31400,31400,0
|
|
20241121,175100,2249682750,31400,31400,31400,31400,0
|
|
20241121,175000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,174900,2249682750,31400,31400,31400,31400,0
|
|
20241121,174800,2249682750,31400,31400,31400,31400,0
|
|
20241121,174700,2249682750,31400,31400,31400,31400,0
|
|
20241121,174600,2249682750,31400,31400,31400,31400,0
|
|
20241121,174500,2249682750,31400,31400,31400,31400,0
|
|
20241121,174400,2249682750,31400,31400,31400,31400,0
|
|
20241121,174300,2249682750,31400,31400,31400,31400,0
|
|
20241121,174200,2249682750,31400,31400,31400,31400,0
|
|
20241121,174100,2249682750,31400,31400,31400,31400,0
|
|
20241121,174000,2249682750,31400,31400,31400,31400,0
|
|
20241121,173900,2249682750,31400,31400,31400,31400,0
|
|
20241121,173800,2249682750,31400,31400,31400,31400,0
|
|
20241121,173700,2249682750,31400,31400,31400,31400,0
|
|
20241121,173600,2249682750,31400,31400,31400,31400,0
|
|
20241121,173500,2249682750,31400,31400,31400,31400,0
|
|
20241121,173400,2249682750,31400,31400,31400,31400,0
|
|
20241121,173300,2249682750,31400,31400,31400,31400,0
|
|
20241121,173200,2249682750,31400,31400,31400,31400,0
|
|
20241121,173100,2249682750,31400,31400,31400,31400,0
|
|
20241121,173000,2249682750,31400,31400,31400,31400,0
|
|
20241121,172900,2249682750,31400,31400,31400,31400,0
|
|
20241121,172800,2249682750,31400,31400,31400,31400,0
|
|
20241121,172700,2249682750,31400,31400,31400,31400,0
|
|
20241121,172600,2249682750,31400,31400,31400,31400,0
|
|
20241121,172500,2249682750,31400,31400,31400,31400,0
|
|
20241121,172400,2249682750,31400,31400,31400,31400,0
|
|
20241121,172300,2249682750,31400,31400,31400,31400,0
|
|
20241121,172200,2249682750,31400,31400,31400,31400,0
|
|
20241121,172100,2249682750,31400,31400,31400,31400,0
|
|
20241121,172000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,171900,2249682750,31400,31400,31400,31400,0
|
|
20241121,171800,2249682750,31400,31400,31400,31400,0
|
|
20241121,171700,2249682750,31400,31400,31400,31400,0
|
|
20241121,171600,2249682750,31400,31400,31400,31400,0
|
|
20241121,171500,2249682750,31400,31400,31400,31400,0
|
|
20241121,171400,2249682750,31400,31400,31400,31400,0
|
|
20241121,171300,2249682750,31400,31400,31400,31400,0
|
|
20241121,171200,2249682750,31400,31400,31400,31400,0
|
|
20241121,171100,2249682750,31400,31400,31400,31400,0
|
|
20241121,171000,2249682750,31400,31400,31400,31400,0
|
|
20241121,170900,2249682750,31400,31400,31400,31400,0
|
|
20241121,170800,2249682750,31400,31400,31400,31400,0
|
|
20241121,170700,2249682750,31400,31400,31400,31400,0
|
|
20241121,170600,2249682750,31400,31400,31400,31400,0
|
|
20241121,170500,2249682750,31400,31400,31400,31400,0
|
|
20241121,170400,2249682750,31400,31400,31400,31400,0
|
|
20241121,170300,2249682750,31400,31400,31400,31400,0
|
|
20241121,170200,2249682750,31400,31400,31400,31400,0
|
|
20241121,170100,2249682750,31400,31400,31400,31400,0
|
|
20241121,170000,2249682750,31400,31400,31400,31400,0
|
|
20241121,165900,2249682750,31400,31400,31400,31400,0
|
|
20241121,165800,2249682750,31400,31400,31400,31400,0
|
|
20241121,165700,2249682750,31400,31400,31400,31400,0
|
|
20241121,165600,2249682750,31400,31400,31400,31400,0
|
|
20241121,165500,2249682750,31400,31400,31400,31400,0
|
|
20241121,165400,2249682750,31400,31400,31400,31400,0
|
|
20241121,165300,2249682750,31400,31400,31400,31400,0
|
|
20241121,165200,2249682750,31400,31400,31400,31400,0
|
|
20241121,165100,2249682750,31400,31400,31400,31400,0
|
|
20241121,165000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,164900,2249682750,31400,31400,31400,31400,0
|
|
20241121,164800,2249682750,31400,31400,31400,31400,0
|
|
20241121,164700,2249682750,31400,31400,31400,31400,0
|
|
20241121,164600,2249682750,31400,31400,31400,31400,0
|
|
20241121,164500,2249682750,31400,31400,31400,31400,0
|
|
20241121,164400,2249682750,31400,31400,31400,31400,0
|
|
20241121,164300,2249682750,31400,31400,31400,31400,0
|
|
20241121,164200,2249682750,31400,31400,31400,31400,0
|
|
20241121,164100,2249682750,31400,31400,31400,31400,0
|
|
20241121,164000,2249682750,31400,31400,31400,31400,0
|
|
20241121,163900,2249682750,31400,31400,31400,31400,0
|
|
20241121,163800,2249682750,31400,31400,31400,31400,0
|
|
20241121,163700,2249682750,31400,31400,31400,31400,0
|
|
20241121,163600,2249682750,31400,31400,31400,31400,0
|
|
20241121,163500,2249682750,31400,31400,31400,31400,0
|
|
20241121,163400,2249682750,31400,31400,31400,31400,0
|
|
20241121,163300,2249682750,31400,31400,31400,31400,0
|
|
20241121,163200,2249682750,31400,31400,31400,31400,0
|
|
20241121,163100,2249682750,31400,31400,31400,31400,0
|
|
20241121,163000,2249682750,31400,31400,31400,31400,0
|
|
20241121,162900,2249682750,31400,31400,31400,31400,0
|
|
20241121,162800,2249682750,31400,31400,31400,31400,0
|
|
20241121,162700,2249682750,31400,31400,31400,31400,0
|
|
20241121,162600,2249682750,31400,31400,31400,31400,0
|
|
20241121,162500,2249682750,31400,31400,31400,31400,0
|
|
20241121,162400,2249682750,31400,31400,31400,31400,0
|
|
20241121,162300,2249682750,31400,31400,31400,31400,0
|
|
20241121,162200,2249682750,31400,31400,31400,31400,0
|
|
20241121,162100,2249682750,31400,31400,31400,31400,0
|
|
20241121,162000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,161900,2249682750,31400,31400,31400,31400,0
|
|
20241121,161800,2249682750,31400,31400,31400,31400,0
|
|
20241121,161700,2249682750,31400,31400,31400,31400,0
|
|
20241121,161600,2249682750,31400,31400,31400,31400,0
|
|
20241121,161500,2249682750,31400,31400,31400,31400,0
|
|
20241121,161400,2249682750,31400,31400,31400,31400,0
|
|
20241121,161300,2249682750,31400,31400,31400,31400,0
|
|
20241121,161200,2249682750,31400,31400,31400,31400,0
|
|
20241121,161100,2249682750,31400,31400,31400,31400,0
|
|
20241121,161000,2249682750,31400,31400,31400,31400,0
|
|
20241121,160900,2249682750,31400,31400,31400,31400,0
|
|
20241121,160800,2249682750,31400,31400,31400,31400,0
|
|
20241121,160700,2249682750,31400,31400,31400,31400,0
|
|
20241121,160600,2249682750,31400,31400,31400,31400,0
|
|
20241121,160500,2249682750,31400,31400,31400,31400,0
|
|
20241121,160400,2249682750,31400,31400,31400,31400,0
|
|
20241121,160300,2249682750,31400,31400,31400,31400,0
|
|
20241121,160200,2249682750,31400,31400,31400,31400,0
|
|
20241121,160100,2249682750,31400,31400,31400,31400,0
|
|
20241121,160000,2249682750,31400,31400,31400,31400,0
|
|
20241121,155900,2249682750,31400,31400,31400,31400,0
|
|
20241121,155800,2249682750,31400,31400,31400,31400,0
|
|
20241121,155700,2249682750,31400,31400,31400,31400,0
|
|
20241121,155600,2249682750,31400,31400,31400,31400,0
|
|
20241121,155500,2249682750,31400,31400,31400,31400,0
|
|
20241121,155400,2249682750,31400,31400,31400,31400,0
|
|
20241121,155300,2249682750,31400,31400,31400,31400,0
|
|
20241121,155200,2249682750,31400,31400,31400,31400,0
|
|
20241121,155100,2249682750,31400,31400,31400,31400,0
|
|
20241121,155000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,154900,2249682750,31400,31400,31400,31400,0
|
|
20241121,154800,2249682750,31400,31400,31400,31400,0
|
|
20241121,154700,2249682750,31400,31400,31400,31400,0
|
|
20241121,154600,2249682750,31400,31400,31400,31400,0
|
|
20241121,154500,2249682750,31400,31400,31400,31400,0
|
|
20241121,154400,2249682750,31400,31400,31400,31400,0
|
|
20241121,154300,2249682750,31400,31400,31400,31400,0
|
|
20241121,154200,2249682750,31400,31400,31400,31400,0
|
|
20241121,154100,2249682750,31400,31400,31400,31400,0
|
|
20241121,154000,2249682750,31400,31400,31400,31400,0
|
|
20241121,153900,2249682750,31400,31400,31400,31400,0
|
|
20241121,153800,2249682750,31400,31400,31400,31400,0
|
|
20241121,153700,2249682750,31400,31400,31400,31400,0
|
|
20241121,153600,2249682750,31400,31400,31400,31400,0
|
|
20241121,153500,2249682750,31400,31400,31400,31400,0
|
|
20241121,153400,2249682750,31400,31400,31400,31400,0
|
|
20241121,153300,2249682750,31400,31400,31400,31400,0
|
|
20241121,153200,2249682750,31400,31400,31400,31400,0
|
|
20241121,153100,2249682750,31400,31400,31400,31400,0
|
|
20241121,153000,2249682750,31400,31400,31400,31400,14275
|
|
20241121,152900,1801447750,31200,31200,31200,31200,0
|
|
20241121,152800,1801447750,31200,31200,31200,31200,0
|
|
20241121,152700,1801447750,31200,31200,31200,31200,0
|
|
20241121,152600,1801447750,31200,31200,31200,31200,0
|
|
20241121,152500,1801447750,31200,31200,31200,31200,0
|
|
20241121,152400,1801447750,31200,31200,31200,31200,0
|
|
20241121,152300,1801447750,31200,31200,31200,31200,0
|
|
20241121,152200,1801447750,31200,31200,31200,31200,0
|
|
20241121,152100,1801447750,31200,31200,31200,31200,0
|
|
20241121,152000,1801447750,31200,31200,31200,31200,0
|
|
20241121,151900,1801447750,31200,31150,31200,31100,156
|
|
20241121,151800,1796588200,31150,31150,31150,31100,1089
|
|
20241121,151700,1762670700,31150,31150,31150,31150,9
|
|
20241121,151600,1762390350,31100,31100,31150,31100,175
|
|
20241121,151500,1756947650,31150,31150,31150,31100,72
|
|
20241121,151400,1754706750,31100,31150,31150,31100,26
|
|
20241121,151300,1753897100,31150,31100,31150,31100,21
|
|
20241121,151200,1753243000,31150,31150,31150,31150,30
|
|
20241121,151100,1752308500,31150,31150,31150,31100,20
|
|
20241121,151000,1751685550,31150,31150,31150,31100,69
|
|
20241121,150900,1749538750,31150,31150,31150,31150,9
|
|
20241121,150800,1749258400,31150,31100,31150,31100,158
|
|
20241121,150700,1744344450,31100,31050,31100,31050,5
|
|
20241121,150600,1744189000,31050,31100,31100,31050,28
|
|
20241121,150500,1743319300,31050,31100,31100,31050,6
|
|
20241121,150400,1743132750,31050,31050,31050,31050,377
|
|
20241121,150300,1731426900,31100,31100,31100,31100,7
|
|
20241121,150200,1731209200,31100,31050,31100,31050,63
|
|
20241121,150100,1729252900,31100,31050,31100,31050,26
|
|
20241121,150000,1728445450,31050,31050,31100,31050,25
|
|
20241121,145900,1727669050,31100,31100,31100,31050,59
|
|
20241121,145800,1725836800,31050,31150,31150,31050,391
|
|
20241121,145700,1713679050,31100,31100,31150,31100,42
|
|
20241121,145600,1712372800,31150,31150,31150,31150,4
|
|
20241121,145500,1712248200,31150,31100,31150,31100,53
|
|
20241121,145400,1710599650,31150,31100,31150,31100,40
|
|
20241121,145300,1709355400,31100,31150,31150,31100,4
|
|
20241121,145200,1709230850,31150,31150,31150,31100,37
|
|
20241121,145100,1708079800,31150,31150,31150,31100,5
|
|
20241121,145000,1707924100,31150,31200,31200,31100,176
|
|
20241121,144900,1702445550,31200,31200,31200,31150,371
|
|
20241121,144800,1690888250,31200,31150,31200,31150,18
|
|
20241121,144700,1690327200,31200,31200,31200,31150,16
|
|
20241121,144600,1689828100,31200,31200,31200,31200,34
|
|
20241121,144500,1688767300,31200,31200,31200,31150,38
|
|
20241121,144400,1687581750,31200,31200,31200,31200,29
|
|
20241121,144300,1686676950,31200,31200,31200,31200,14
|
|
20241121,144200,1686240150,31200,31200,31200,31200,98
|
|
20241121,144100,1683182550,31200,31150,31200,31150,113
|
|
20241121,144000,1679659400,31200,31200,31200,31200,382
|
|
20241121,143900,1667741000,31200,31200,31200,31200,124
|
|
20241121,143800,1663872200,31150,31200,31200,31150,387
|
|
20241121,143700,1651816850,31200,31200,31200,31200,69
|
|
20241121,143600,1649664050,31200,31200,31200,31200,215
|
|
20241121,143500,1642956050,31250,31200,31250,31200,116
|
|
20241121,143400,1639336550,31250,31250,31250,31200,3
|
|
20241121,143300,1639242850,31250,31300,31300,31250,774
|
|
20241121,143200,1615046900,31300,31250,31300,31250,326
|
|
20241121,143100,1604846600,31300,31300,31300,31250,258
|
|
20241121,143000,1596782000,31300,31300,31300,31300,27
|
|
20241121,142900,1595936900,31300,31150,31300,31100,4363
|
|
20241121,142800,1459935600,31100,31150,31150,31100,4
|
|
20241121,142700,1459811050,31150,31100,31150,31100,191
|
|
20241121,142600,1453869150,31150,31150,31150,31150,4
|
|
20241121,142500,1453744550,31150,31150,31150,31100,4
|
|
20241121,142400,1453620000,31150,31150,31150,31100,58
|
|
20241121,142300,1451814450,31150,31150,31150,31100,18
|
|
20241121,142200,1451253850,31150,31150,31150,31100,55
|
|
20241121,142100,1449542450,31150,31150,31150,31100,28
|
|
20241121,142000,1448671150,31150,31100,31150,31100,134
|
|
20241121,141900,1444501900,31150,31150,31150,31100,162
|
|
20241121,141800,1439462200,31150,31150,31150,31150,8
|
|
20241121,141700,1439213000,31150,31150,31150,31100,77
|
|
20241121,141600,1436816700,31150,31150,31150,31150,8
|
|
20241121,141500,1436567500,31150,31150,31150,31100,43
|
|
20241121,141400,1435229400,31150,31150,31150,31150,9
|
|
20241121,141300,1434949050,31150,31100,31150,31100,97
|
|
20241121,141200,1431930450,31150,31150,31150,31150,40
|
|
20241121,141100,1430684450,31150,31150,31150,31150,6
|
|
20241121,141000,1430497550,31150,31150,31150,31100,54
|
|
20241121,140900,1428817700,31150,31150,31150,31150,19
|
|
20241121,140800,1428225850,31150,31150,31150,31150,9
|
|
20241121,140700,1427945500,31150,31150,31150,31100,44
|
|
20241121,140600,1426576650,31150,31150,31150,31150,5
|
|
20241121,140500,1426420900,31150,31150,31150,31150,23
|
|
20241121,140400,1425704450,31150,31100,31150,31100,87
|
|
20241121,140300,1422998400,31100,31150,31150,31100,72
|
|
20241121,140200,1420758900,31150,31150,31150,31150,43
|
|
20241121,140100,1419419450,31100,31050,31100,31000,485
|
|
20241121,140000,1404349150,31050,31100,31100,31000,139
|
|
20241121,135900,1400033200,31100,31050,31100,31050,73
|
|
20241121,135800,1397766400,31100,31050,31100,31050,30
|
|
20241121,135700,1396834750,31050,31050,31100,31050,44
|
|
20241121,135600,1395468400,31050,31050,31100,31050,71
|
|
20241121,135500,1393263750,31100,31050,31100,31050,46
|
|
20241121,135400,1391835250,31050,31150,31150,31050,410
|
|
20241121,135300,1379087450,31150,31100,31150,31100,43
|
|
20241121,135200,1377750050,31150,31200,31200,31100,211
|
|
20241121,135100,1371181200,31150,31150,31200,31150,48
|
|
20241121,135000,1369685950,31150,31150,31200,31150,31
|
|
20241121,134900,1368720150,31150,31150,31200,31150,83
|
|
20241121,134800,1366134350,31200,31200,31200,31150,33
|
|
20241121,134700,1365106100,31150,31150,31200,31150,51
|
|
20241121,134600,1363516950,31200,31200,31200,31150,51
|
|
20241121,134500,1361927150,31200,31150,31200,31150,64
|
|
20241121,134400,1359932400,31200,31150,31200,31150,127
|
|
20241121,134300,1355971350,31200,31150,31200,31150,60
|
|
20241121,134200,1354101400,31200,31200,31200,31150,153
|
|
20241121,134100,1349329200,31250,31150,31250,31150,62
|
|
20241121,134000,1347396500,31200,31200,31200,31150,65
|
|
20241121,133900,1345371300,31150,31200,31200,31150,55
|
|
20241121,133800,1343656700,31200,31200,31200,31150,159
|
|
20241121,133700,1338695950,31200,31200,31250,31200,105
|
|
20241121,133600,1335419250,31200,31150,31200,31150,342
|
|
20241121,133500,1324751250,31150,31250,31250,31150,302
|
|
20241121,133400,1315331750,31250,31200,31250,31200,93
|
|
20241121,133300,1312429600,31200,31150,31250,31150,143
|
|
20241121,133200,1307970100,31200,31200,31200,31200,84
|
|
20241121,133100,1305349300,31200,31250,31250,31200,43
|
|
20241121,133000,1304007550,31250,31250,31250,31200,91
|
|
20241121,132900,1301168050,31200,31200,31300,31200,648
|
|
20241121,132800,1280924550,31200,31250,31250,31200,31
|
|
20241121,132700,1279957100,31250,31300,31300,31250,43
|
|
20241121,132600,1278613300,31250,31250,31300,31150,848
|
|
20241121,132500,1252120400,31250,31150,31250,31150,1920
|
|
20241121,132400,1192238850,31100,31100,31150,31100,44
|
|
20241121,132300,1190870400,31150,31150,31150,31100,61
|
|
20241121,132200,1188972750,31100,31100,31100,31100,90
|
|
20241121,132100,1186173750,31150,31100,31150,31100,16
|
|
20241121,132000,1185675750,31150,31150,31150,31100,8
|
|
20241121,131900,1185426700,31100,31100,31150,31100,108
|
|
20241121,131800,1182067700,31100,31150,31150,31100,322
|
|
20241121,131700,1172051750,31100,31150,31150,31050,1081
|
|
20241121,131600,1138434700,31100,31150,31150,31100,149
|
|
20241121,131500,1133800400,31100,31100,31100,31100,20
|
|
20241121,131400,1133178400,31150,31100,31150,31000,1105
|
|
20241121,131300,1098892750,31100,31150,31150,31100,5
|
|
20241121,131200,1098737150,31100,31100,31150,31100,75
|
|
20241121,131100,1096404550,31100,31100,31150,31100,404
|
|
20241121,131000,1083839950,31150,31150,31150,31150,4
|
|
20241121,130900,1083715350,31100,31100,31100,31100,2
|
|
20241121,130800,1083653150,31150,31100,31150,31100,78
|
|
20241121,130700,1081226450,31150,30950,31150,30900,4481
|
|
20241121,130600,942044750,30950,30950,30950,30950,14
|
|
20241121,130500,941611450,30950,30900,30950,30900,32
|
|
20241121,130400,940622250,30950,30950,30950,30900,26
|
|
20241121,130300,939818550,30900,30950,30950,30900,65
|
|
20241121,130200,937808850,30950,30950,30950,30950,3
|
|
20241121,130100,937716000,30950,30950,30950,30900,55
|
|
20241121,130000,936016300,30950,30950,30950,30950,12
|
|
20241121,125900,935644900,30950,30950,30950,30950,11
|
|
20241121,125800,935304450,30950,30950,30950,30900,26
|
|
20241121,125700,934500850,30900,30950,30950,30900,6
|
|
20241121,125600,934315200,30950,30950,30950,30950,0
|
|
20241121,125500,934315200,30950,30900,30950,30900,5
|
|
20241121,125400,934160500,30950,30950,30950,30950,7
|
|
20241121,125300,933943850,30950,30950,30950,30900,35
|
|
20241121,125200,932861850,30950,30950,30950,30900,34
|
|
20241121,125100,931811050,30950,30950,30950,30950,5
|
|
20241121,125000,931656300,30900,30900,30900,30900,15
|
|
20241121,124900,931192800,30950,30900,30950,30900,213
|
|
20241121,124800,924610900,30900,30900,30900,30900,7
|
|
20241121,124700,924394600,30900,30900,30900,30900,6
|
|
20241121,124600,924209200,30900,30900,30900,30900,23
|
|
20241121,124500,923498500,30900,30850,30900,30850,56
|
|
20241121,124400,921770650,30900,30900,30900,30900,48
|
|
20241121,124300,920287450,30900,30900,30900,30900,10
|
|
20241121,124200,919978450,30900,30900,30900,30850,51
|
|
20241121,124100,918403900,30900,30900,30900,30900,3
|
|
20241121,124000,918311200,30900,30900,30900,30850,38
|
|
20241121,123900,917138500,30900,30900,30900,30900,5
|
|
20241121,123800,916984000,30900,30950,30950,30900,337
|
|
20241121,123700,906570550,30900,30900,30900,30900,1
|
|
20241121,123600,906539650,30950,30900,30950,30900,4
|
|
20241121,123500,906415900,30950,30900,30950,30900,54
|
|
20241121,123400,904747100,30950,30950,30950,30950,10
|
|
20241121,123300,904437600,30950,30950,30950,30900,23
|
|
20241121,123200,903726750,30950,30950,30950,30900,29
|
|
20241121,123100,902830300,30950,30950,30950,30950,5
|
|
20241121,123000,902675550,30950,30950,30950,30950,0
|
|
20241121,122900,902675550,30950,30900,30950,30900,16
|
|
20241121,122800,902180400,30900,30900,30900,30850,393
|
|
20241121,122700,890037800,30900,30900,30900,30900,4
|
|
20241121,122600,889914200,30850,30900,30900,30850,51
|
|
20241121,122500,888340650,30900,30900,30900,30900,4
|
|
20241121,122400,888217050,30900,30900,30900,30850,28
|
|
20241121,122300,887353000,30900,30900,30900,30900,4
|
|
20241121,122200,887229400,30900,30850,30900,30850,5
|
|
20241121,122100,887075000,30850,30900,30900,30850,53
|
|
20241121,122000,885439300,30900,30900,30900,30900,5
|
|
20241121,121900,885284800,30900,30900,30900,30850,57
|
|
20241121,121800,883526150,30850,30900,30900,30850,4
|
|
20241121,121700,883402600,30900,30850,30900,30850,197
|
|
20241121,121600,877325000,30900,30900,30900,30900,5
|
|
20241121,121500,877170500,30850,30900,30900,30850,3
|
|
20241121,121400,877077850,30850,30850,30900,30850,42
|
|
20241121,121300,875782050,30850,30900,30900,30850,96
|
|
20241121,121200,872820300,30850,30900,30900,30850,6
|
|
20241121,121100,872634950,30900,30900,30900,30900,2
|
|
20241121,121000,872573150,30900,30850,30900,30850,5
|
|
20241121,120900,872418700,30900,30900,30900,30900,4
|
|
20241121,120800,872295100,30900,30900,30900,30900,3
|
|
20241121,120700,872202400,30850,30900,30900,30850,28
|
|
20241121,120600,871338550,30900,30900,30900,30850,270
|
|
20241121,120500,863008900,30850,30900,30900,30850,96
|
|
20241121,120400,860047250,30900,30900,30900,30900,4
|
|
20241121,120300,859923650,30900,30850,30900,30850,113
|
|
20241121,120200,856436900,30900,30900,30900,30900,2
|
|
20241121,120100,856375100,30900,30900,30900,30900,5
|
|
20241121,120000,856220600,30900,30900,30900,30900,4
|
|
20241121,115900,856097000,30900,30900,30900,30900,1
|
|
20241121,115800,856066100,30900,30900,30900,30850,75
|
|
20241121,115700,853750750,30900,30900,30900,30850,13
|
|
20241121,115600,853349550,30900,30900,30900,30850,20
|
|
20241121,115500,852732450,30900,30850,30900,30850,17
|
|
20241121,115400,852207200,30900,30900,30900,30900,191
|
|
20241121,115300,846305300,30950,30950,30950,30950,4
|
|
20241121,115200,846181500,30850,30850,30850,30850,20
|
|
20241121,115100,845564500,30950,30950,30950,30900,55
|
|
20241121,115000,843864550,30950,30950,30950,30950,19
|
|
20241121,114900,843276500,30950,30950,30950,30950,26
|
|
20241121,114800,842471800,30950,30950,30950,30900,169
|
|
20241121,114700,837243250,30950,31050,31050,30900,375
|
|
20241121,114600,825622250,31050,31050,31050,31050,200
|
|
20241121,114500,819412250,31050,31050,31050,31050,12
|
|
20241121,114400,819039650,31050,31100,31100,31050,876
|
|
20241121,114300,791839550,31100,31050,31100,31050,54
|
|
20241121,114200,790162700,31050,31100,31100,31050,39
|
|
20241121,114100,788951500,31100,31100,31100,31100,5
|
|
20241121,114000,788796000,31050,31100,31100,31050,76
|
|
20241121,113900,786435450,31050,31100,31100,31050,14
|
|
20241121,113800,786000550,31100,31100,31100,31100,7
|
|
20241121,113700,785782850,31100,31050,31100,31050,3
|
|
20241121,113600,785689600,31050,31100,31100,31050,38
|
|
20241121,113500,784509400,31100,31100,31100,31100,3
|
|
20241121,113400,784416100,31100,31100,31100,31050,111
|
|
20241121,113300,780969400,31050,31050,31100,31050,55
|
|
20241121,113200,779261550,31100,30950,31100,30950,2650
|
|
20241121,113100,697093900,30950,30950,30950,30950,243
|
|
20241121,113000,689573050,30950,30900,30950,30900,15
|
|
20241121,112900,689109350,30950,30950,30950,30950,14
|
|
20241121,112800,688676050,30950,30950,30950,30950,4
|
|
20241121,112700,688552250,30950,30950,30950,30950,9
|
|
20241121,112600,688273700,30950,30850,30950,30850,641
|
|
20241121,112500,668464400,30900,30900,30900,30900,4
|
|
20241121,112400,668340800,30900,30900,30900,30900,5
|
|
20241121,112300,668186300,30900,30900,30900,30900,2
|
|
20241121,112200,668124500,30900,30850,30900,30850,337
|
|
20241121,112100,657727750,30850,30850,30850,30850,3
|
|
20241121,112000,657635200,30850,30850,30850,30850,0
|
|
20241121,111900,657635200,30850,30850,30850,30850,5
|
|
20241121,111800,657480950,30850,30850,30850,30850,12
|
|
20241121,111700,657110750,30850,30850,30850,30850,1
|
|
20241121,111600,657079900,30850,30850,30850,30850,7
|
|
20241121,111500,656863950,30850,30850,30850,30850,1
|
|
20241121,111400,656833100,30850,30850,30850,30850,18
|
|
20241121,111300,656277800,30850,30850,30850,30850,2
|
|
20241121,111200,656216100,30850,30850,30850,30850,206
|
|
20241121,111100,649861000,30850,30850,30850,30850,1
|
|
20241121,111000,649830150,30850,30850,30850,30850,17
|
|
20241121,110900,649305700,30850,30850,30850,30850,1
|
|
20241121,110800,649274850,30800,30850,30850,30800,8
|
|
20241121,110700,649028200,30850,30850,30850,30850,1
|
|
20241121,110600,648997350,30850,30850,30850,30850,15
|
|
20241121,110500,648534600,30850,30850,30850,30850,3
|
|
20241121,110400,648442050,30850,30850,30850,30850,33
|
|
20241121,110300,647424000,30850,30850,30850,30850,1
|
|
20241121,110200,647393150,30800,30800,30800,30800,0
|
|
20241121,110100,647393150,30800,30800,30800,30800,20
|
|
20241121,110000,646777150,30800,30800,30800,30800,11
|
|
20241121,105900,646438350,30750,30750,30750,30750,0
|
|
20241121,105800,646438350,30750,30750,30750,30750,0
|
|
20241121,105700,646438350,30750,30800,30800,30750,70
|
|
20241121,105600,644284650,30850,30800,30850,30800,186
|
|
20241121,105500,638555650,30800,30800,30800,30800,118
|
|
20241121,105400,634921250,30800,30850,30850,30800,134
|
|
20241121,105300,630793850,30850,30850,30850,30850,1
|
|
20241121,105200,630763000,30800,30800,30800,30800,0
|
|
20241121,105100,630763000,30800,30800,30800,30800,50
|
|
20241121,105000,629223000,30800,30850,30850,30800,13
|
|
20241121,104900,628822500,30800,30850,30850,30800,52
|
|
20241121,104800,627220800,30850,30850,30850,30850,15
|
|
20241121,104700,626758050,30850,30850,30850,30850,6
|
|
20241121,104600,626572950,30800,30800,30800,30800,0
|
|
20241121,104500,626572950,30800,30850,30850,30800,133
|
|
20241121,104400,622476500,30850,30850,30850,30850,0
|
|
20241121,104300,622476500,30850,30850,30850,30850,12
|
|
20241121,104200,622106300,30850,30850,30850,30850,4
|
|
20241121,104100,621982900,30850,30850,30850,30850,0
|
|
20241121,104000,621982900,30850,30850,30850,30850,4
|
|
20241121,103900,621859500,30850,30850,30850,30850,1
|
|
20241121,103800,621828650,30850,30850,30850,30850,0
|
|
20241121,103700,621828650,30850,30850,30850,30850,3
|
|
20241121,103600,621736100,30850,30750,30850,30700,7
|
|
20241121,103500,621520850,30700,30800,30800,30700,815
|
|
20241121,103400,596469600,30850,30850,30850,30800,37
|
|
20241121,103300,595329900,30850,30850,30850,30850,1
|
|
20241121,103200,595299050,30850,30850,30850,30850,40
|
|
20241121,103100,594065050,30850,30850,30850,30850,3
|
|
20241121,103000,593972500,30850,30800,30850,30800,5
|
|
20241121,102900,593818400,30800,30800,30800,30800,80
|
|
20241121,102800,591354400,30800,30800,30800,30800,0
|
|
20241121,102700,591354400,30800,30850,30850,30800,101
|
|
20241121,102600,588243550,30800,30850,30850,30800,2
|
|
20241121,102500,588181900,30850,30850,30850,30850,1
|
|
20241121,102400,588151050,30850,30850,30850,30850,9
|
|
20241121,102300,587873400,30850,30850,30850,30850,4
|
|
20241121,102200,587750000,30850,30850,30850,30850,15
|
|
20241121,102100,587287250,30850,30850,30850,30850,3
|
|
20241121,102000,587194700,30850,30800,30850,30750,28
|
|
20241121,101900,586333050,30850,30800,30850,30800,11
|
|
20241121,101800,585994200,30800,30800,30800,30800,67
|
|
20241121,101700,583930600,30800,30800,30800,30800,7
|
|
20241121,101600,583715000,30800,30800,30800,30800,65
|
|
20241121,101500,581713000,30800,30900,30900,30800,418
|
|
20241121,101400,568823800,30900,30900,30900,30850,36
|
|
20241121,101300,567713000,30900,30900,30900,30900,2
|
|
20241121,101200,567651200,30900,30900,30900,30900,3
|
|
20241121,101100,567558500,30900,30900,30900,30850,139
|
|
20241121,101000,563264800,30900,30900,30900,30900,130
|
|
20241121,100900,559247800,30900,30850,30900,30850,129
|
|
20241121,100800,555262200,30900,30900,30900,30850,63
|
|
20241121,100700,553315650,30850,31100,31100,30850,41
|
|
20241121,100600,552050550,30850,30900,31100,30850,4460
|
|
20241121,100500,413730550,30900,30750,30900,30750,778
|
|
20241121,100400,389735550,30750,30800,30800,30750,182
|
|
20241121,100300,384138600,30800,30800,30800,30800,0
|
|
20241121,100200,384138600,30800,30850,30850,30800,143
|
|
20241121,100100,379733900,30850,30850,30850,30850,74
|
|
20241121,100000,377451000,30850,30850,30850,30850,3
|
|
20241121,095900,377358450,30850,30850,30850,30850,97
|
|
20241121,095800,374366000,30850,30850,30850,30800,53
|
|
20241121,095700,372733450,30850,30800,30900,30800,173
|
|
20241121,095600,367389900,30800,30800,30800,30800,0
|
|
20241121,095500,367389900,30800,30850,30850,30800,43
|
|
20241121,095400,366065000,30750,30750,30750,30750,0
|
|
20241121,095300,366065000,30750,30750,30850,30750,1785
|
|
20241121,095200,311070800,30750,30700,30750,30700,47
|
|
20241121,095100,309627850,30700,30700,30700,30700,0
|
|
20241121,095000,309627850,30700,30750,30750,30700,2
|
|
20241121,094900,309566400,30750,30700,30750,30700,214
|
|
20241121,094800,302996400,30700,30700,30700,30700,0
|
|
20241121,094700,302996400,30700,30750,30750,30700,40
|
|
20241121,094600,301767900,30750,30750,30750,30750,20
|
|
20241121,094500,301152900,30700,30750,30750,30700,30
|
|
20241121,094400,300231200,30750,30750,30750,30750,30
|
|
20241121,094300,299308700,30800,30800,30800,30800,2
|
|
20241121,094200,299247100,30750,30700,30750,30700,111
|
|
20241121,094100,295839050,30700,30700,30700,30700,2
|
|
20241121,094000,295777650,30700,30650,30700,30650,41
|
|
20241121,093900,294520950,30650,30650,30650,30650,216
|
|
20241121,093800,287900550,30650,30650,30650,30650,15
|
|
20241121,093700,287440800,30600,30600,30650,30600,114
|
|
20241121,093600,283951750,30600,30650,30650,30600,107
|
|
20241121,093500,280677450,30650,30600,30650,30600,38
|
|
20241121,093400,279513000,30650,30700,30700,30650,385
|
|
20241121,093300,267712700,30700,30850,30850,30700,387
|
|
20241121,093200,255831650,30850,30850,30850,30850,1
|
|
20241121,093100,255800800,30850,30850,30850,30850,5
|
|
20241121,093000,255646550,30750,30750,30750,30700,243
|
|
20241121,092900,248174400,30800,30750,30800,30750,821
|
|
20241121,092800,222928050,30700,30700,30700,30700,27
|
|
20241121,092700,222099150,30750,30800,30800,30750,2641
|
|
20241121,092600,140888350,30800,30800,30800,30800,0
|
|
20241121,092500,140888350,30800,30750,30800,30750,4
|
|
20241121,092400,140765200,30750,30800,30800,30750,549
|
|
20241121,092300,123882950,30900,30850,30900,30800,65
|
|
20241121,092200,121880800,30850,30850,30850,30850,12
|
|
20241121,092100,121510600,30850,30800,30850,30800,315
|
|
20241121,092000,111808100,30900,30900,30900,30900,2
|
|
20241121,091900,111746300,30900,30850,30900,30850,102
|
|
20241121,091800,108599550,30850,30850,30850,30850,38
|
|
20241121,091700,107427250,30850,30850,30850,30850,265
|
|
20241121,091600,99252000,30850,30800,30850,30800,82
|
|
20241121,091500,96724300,30800,30800,30800,30800,1
|
|
20241121,091400,96693500,30800,30900,30900,30800,37
|
|
20241121,091300,95550500,30900,30900,30900,30900,31
|
|
20241121,091200,94592600,30900,30900,30900,30900,2
|
|
20241121,091100,94530800,30900,30900,30900,30900,3
|
|
20241121,091000,94438100,30750,30950,30950,30750,227
|
|
20241121,090900,87456950,30750,30800,30900,30750,1938
|
|
20241121,090800,27808300,30800,30800,30800,30800,1
|
|
20241121,090700,27777500,30800,30850,30850,30800,125
|
|
20241121,090600,23927450,30750,30750,30750,30750,0
|
|
20241121,090500,23927450,30750,30750,30750,30750,86
|
|
20241121,090400,21282950,30750,30900,30900,30750,62
|
|
20241121,090300,19375150,30900,30800,30900,30800,22
|
|
20241121,090200,18697450,30800,30900,30900,30750,5
|
|
20241121,090100,18543500,30800,30800,30800,30800,9
|
|
20241121,090000,18266300,30900,30850,30900,30650,509
|