741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,211800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,211700,2787900700,31500,31500,31500,31500,0
|
|
20241122,211600,2787900700,31500,31500,31500,31500,0
|
|
20241122,211500,2787900700,31500,31500,31500,31500,0
|
|
20241122,211400,2787900700,31500,31500,31500,31500,0
|
|
20241122,211300,2787900700,31500,31500,31500,31500,0
|
|
20241122,211200,2787900700,31500,31500,31500,31500,0
|
|
20241122,211100,2787900700,31500,31500,31500,31500,0
|
|
20241122,211000,2787900700,31500,31500,31500,31500,0
|
|
20241122,210900,2787900700,31500,31500,31500,31500,0
|
|
20241122,210800,2787900700,31500,31500,31500,31500,0
|
|
20241122,210700,2787900700,31500,31500,31500,31500,0
|
|
20241122,210600,2787900700,31500,31500,31500,31500,0
|
|
20241122,210500,2787900700,31500,31500,31500,31500,0
|
|
20241122,210400,2787900700,31500,31500,31500,31500,0
|
|
20241122,210300,2787900700,31500,31500,31500,31500,0
|
|
20241122,210200,2787900700,31500,31500,31500,31500,0
|
|
20241122,210100,2787900700,31500,31500,31500,31500,0
|
|
20241122,210000,2787900700,31500,31500,31500,31500,0
|
|
20241122,205900,2787900700,31500,31500,31500,31500,0
|
|
20241122,205800,2787900700,31500,31500,31500,31500,0
|
|
20241122,205700,2787900700,31500,31500,31500,31500,0
|
|
20241122,205600,2787900700,31500,31500,31500,31500,0
|
|
20241122,205500,2787900700,31500,31500,31500,31500,0
|
|
20241122,205400,2787900700,31500,31500,31500,31500,0
|
|
20241122,205300,2787900700,31500,31500,31500,31500,0
|
|
20241122,205200,2787900700,31500,31500,31500,31500,0
|
|
20241122,205100,2787900700,31500,31500,31500,31500,0
|
|
20241122,205000,2787900700,31500,31500,31500,31500,0
|
|
20241122,204900,2787900700,31500,31500,31500,31500,0
|
|
20241122,204800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,204700,2787900700,31500,31500,31500,31500,0
|
|
20241122,204600,2787900700,31500,31500,31500,31500,0
|
|
20241122,204500,2787900700,31500,31500,31500,31500,0
|
|
20241122,204400,2787900700,31500,31500,31500,31500,0
|
|
20241122,204300,2787900700,31500,31500,31500,31500,0
|
|
20241122,204200,2787900700,31500,31500,31500,31500,0
|
|
20241122,204100,2787900700,31500,31500,31500,31500,0
|
|
20241122,204000,2787900700,31500,31500,31500,31500,0
|
|
20241122,203900,2787900700,31500,31500,31500,31500,0
|
|
20241122,203800,2787900700,31500,31500,31500,31500,0
|
|
20241122,203700,2787900700,31500,31500,31500,31500,0
|
|
20241122,203600,2787900700,31500,31500,31500,31500,0
|
|
20241122,203500,2787900700,31500,31500,31500,31500,0
|
|
20241122,203400,2787900700,31500,31500,31500,31500,0
|
|
20241122,203300,2787900700,31500,31500,31500,31500,0
|
|
20241122,203200,2787900700,31500,31500,31500,31500,0
|
|
20241122,203100,2787900700,31500,31500,31500,31500,0
|
|
20241122,203000,2787900700,31500,31500,31500,31500,0
|
|
20241122,202900,2787900700,31500,31500,31500,31500,0
|
|
20241122,202800,2787900700,31500,31500,31500,31500,0
|
|
20241122,202700,2787900700,31500,31500,31500,31500,0
|
|
20241122,202600,2787900700,31500,31500,31500,31500,0
|
|
20241122,202500,2787900700,31500,31500,31500,31500,0
|
|
20241122,202400,2787900700,31500,31500,31500,31500,0
|
|
20241122,202300,2787900700,31500,31500,31500,31500,0
|
|
20241122,202200,2787900700,31500,31500,31500,31500,0
|
|
20241122,202100,2787900700,31500,31500,31500,31500,0
|
|
20241122,202000,2787900700,31500,31500,31500,31500,0
|
|
20241122,201900,2787900700,31500,31500,31500,31500,0
|
|
20241122,201800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,201700,2787900700,31500,31500,31500,31500,0
|
|
20241122,201600,2787900700,31500,31500,31500,31500,0
|
|
20241122,201500,2787900700,31500,31500,31500,31500,0
|
|
20241122,201400,2787900700,31500,31500,31500,31500,0
|
|
20241122,201300,2787900700,31500,31500,31500,31500,0
|
|
20241122,201200,2787900700,31500,31500,31500,31500,0
|
|
20241122,201100,2787900700,31500,31500,31500,31500,0
|
|
20241122,201000,2787900700,31500,31500,31500,31500,0
|
|
20241122,200900,2787900700,31500,31500,31500,31500,0
|
|
20241122,200800,2787900700,31500,31500,31500,31500,0
|
|
20241122,200700,2787900700,31500,31500,31500,31500,0
|
|
20241122,200600,2787900700,31500,31500,31500,31500,0
|
|
20241122,200500,2787900700,31500,31500,31500,31500,0
|
|
20241122,200400,2787900700,31500,31500,31500,31500,0
|
|
20241122,200300,2787900700,31500,31500,31500,31500,0
|
|
20241122,200200,2787900700,31500,31500,31500,31500,0
|
|
20241122,200100,2787900700,31500,31500,31500,31500,0
|
|
20241122,200000,2787900700,31500,31500,31500,31500,0
|
|
20241122,195900,2787900700,31500,31500,31500,31500,0
|
|
20241122,195800,2787900700,31500,31500,31500,31500,0
|
|
20241122,195700,2787900700,31500,31500,31500,31500,0
|
|
20241122,195600,2787900700,31500,31500,31500,31500,0
|
|
20241122,195500,2787900700,31500,31500,31500,31500,0
|
|
20241122,195400,2787900700,31500,31500,31500,31500,0
|
|
20241122,195300,2787900700,31500,31500,31500,31500,0
|
|
20241122,195200,2787900700,31500,31500,31500,31500,0
|
|
20241122,195100,2787900700,31500,31500,31500,31500,0
|
|
20241122,195000,2787900700,31500,31500,31500,31500,0
|
|
20241122,194900,2787900700,31500,31500,31500,31500,0
|
|
20241122,194800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,194700,2787900700,31500,31500,31500,31500,0
|
|
20241122,194600,2787900700,31500,31500,31500,31500,0
|
|
20241122,194500,2787900700,31500,31500,31500,31500,0
|
|
20241122,194400,2787900700,31500,31500,31500,31500,0
|
|
20241122,194300,2787900700,31500,31500,31500,31500,0
|
|
20241122,194200,2787900700,31500,31500,31500,31500,0
|
|
20241122,194100,2787900700,31500,31500,31500,31500,0
|
|
20241122,194000,2787900700,31500,31500,31500,31500,0
|
|
20241122,193900,2787900700,31500,31500,31500,31500,0
|
|
20241122,193800,2787900700,31500,31500,31500,31500,0
|
|
20241122,193700,2787900700,31500,31500,31500,31500,0
|
|
20241122,193600,2787900700,31500,31500,31500,31500,0
|
|
20241122,193500,2787900700,31500,31500,31500,31500,0
|
|
20241122,193400,2787900700,31500,31500,31500,31500,0
|
|
20241122,193300,2787900700,31500,31500,31500,31500,0
|
|
20241122,193200,2787900700,31500,31500,31500,31500,0
|
|
20241122,193100,2787900700,31500,31500,31500,31500,0
|
|
20241122,193000,2787900700,31500,31500,31500,31500,0
|
|
20241122,192900,2787900700,31500,31500,31500,31500,0
|
|
20241122,192800,2787900700,31500,31500,31500,31500,0
|
|
20241122,192700,2787900700,31500,31500,31500,31500,0
|
|
20241122,192600,2787900700,31500,31500,31500,31500,0
|
|
20241122,192500,2787900700,31500,31500,31500,31500,0
|
|
20241122,192400,2787900700,31500,31500,31500,31500,0
|
|
20241122,192300,2787900700,31500,31500,31500,31500,0
|
|
20241122,192200,2787900700,31500,31500,31500,31500,0
|
|
20241122,192100,2787900700,31500,31500,31500,31500,0
|
|
20241122,192000,2787900700,31500,31500,31500,31500,0
|
|
20241122,191900,2787900700,31500,31500,31500,31500,0
|
|
20241122,191800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,191700,2787900700,31500,31500,31500,31500,0
|
|
20241122,191600,2787900700,31500,31500,31500,31500,0
|
|
20241122,191500,2787900700,31500,31500,31500,31500,0
|
|
20241122,191400,2787900700,31500,31500,31500,31500,0
|
|
20241122,191300,2787900700,31500,31500,31500,31500,0
|
|
20241122,191200,2787900700,31500,31500,31500,31500,0
|
|
20241122,191100,2787900700,31500,31500,31500,31500,0
|
|
20241122,191000,2787900700,31500,31500,31500,31500,0
|
|
20241122,190900,2787900700,31500,31500,31500,31500,0
|
|
20241122,190800,2787900700,31500,31500,31500,31500,0
|
|
20241122,190700,2787900700,31500,31500,31500,31500,0
|
|
20241122,190600,2787900700,31500,31500,31500,31500,0
|
|
20241122,190500,2787900700,31500,31500,31500,31500,0
|
|
20241122,190400,2787900700,31500,31500,31500,31500,0
|
|
20241122,190300,2787900700,31500,31500,31500,31500,0
|
|
20241122,190200,2787900700,31500,31500,31500,31500,0
|
|
20241122,190100,2787900700,31500,31500,31500,31500,0
|
|
20241122,190000,2787900700,31500,31500,31500,31500,0
|
|
20241122,185900,2787900700,31500,31500,31500,31500,0
|
|
20241122,185800,2787900700,31500,31500,31500,31500,0
|
|
20241122,185700,2787900700,31500,31500,31500,31500,0
|
|
20241122,185600,2787900700,31500,31500,31500,31500,0
|
|
20241122,185500,2787900700,31500,31500,31500,31500,0
|
|
20241122,185400,2787900700,31500,31500,31500,31500,0
|
|
20241122,185300,2787900700,31500,31500,31500,31500,0
|
|
20241122,185200,2787900700,31500,31500,31500,31500,0
|
|
20241122,185100,2787900700,31500,31500,31500,31500,0
|
|
20241122,185000,2787900700,31500,31500,31500,31500,0
|
|
20241122,184900,2787900700,31500,31500,31500,31500,0
|
|
20241122,184800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,184700,2787900700,31500,31500,31500,31500,0
|
|
20241122,184600,2787900700,31500,31500,31500,31500,0
|
|
20241122,184500,2787900700,31500,31500,31500,31500,0
|
|
20241122,184400,2787900700,31500,31500,31500,31500,0
|
|
20241122,184300,2787900700,31500,31500,31500,31500,0
|
|
20241122,184200,2787900700,31500,31500,31500,31500,0
|
|
20241122,184100,2787900700,31500,31500,31500,31500,0
|
|
20241122,184000,2787900700,31500,31500,31500,31500,0
|
|
20241122,183900,2787900700,31500,31500,31500,31500,0
|
|
20241122,183800,2787900700,31500,31500,31500,31500,0
|
|
20241122,183700,2787900700,31500,31500,31500,31500,0
|
|
20241122,183600,2787900700,31500,31500,31500,31500,0
|
|
20241122,183500,2787900700,31500,31500,31500,31500,0
|
|
20241122,183400,2787900700,31500,31500,31500,31500,0
|
|
20241122,183300,2787900700,31500,31500,31500,31500,0
|
|
20241122,183200,2787900700,31500,31500,31500,31500,0
|
|
20241122,183100,2787900700,31500,31500,31500,31500,0
|
|
20241122,183000,2787900700,31500,31500,31500,31500,0
|
|
20241122,182900,2787900700,31500,31500,31500,31500,0
|
|
20241122,182800,2787900700,31500,31500,31500,31500,0
|
|
20241122,182700,2787900700,31500,31500,31500,31500,0
|
|
20241122,182600,2787900700,31500,31500,31500,31500,0
|
|
20241122,182500,2787900700,31500,31500,31500,31500,0
|
|
20241122,182400,2787900700,31500,31500,31500,31500,0
|
|
20241122,182300,2787900700,31500,31500,31500,31500,0
|
|
20241122,182200,2787900700,31500,31500,31500,31500,0
|
|
20241122,182100,2787900700,31500,31500,31500,31500,0
|
|
20241122,182000,2787900700,31500,31500,31500,31500,0
|
|
20241122,181900,2787900700,31500,31500,31500,31500,0
|
|
20241122,181800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,181700,2787900700,31500,31500,31500,31500,0
|
|
20241122,181600,2787900700,31500,31500,31500,31500,0
|
|
20241122,181500,2787900700,31500,31500,31500,31500,0
|
|
20241122,181400,2787900700,31500,31500,31500,31500,0
|
|
20241122,181300,2787900700,31500,31500,31500,31500,0
|
|
20241122,181200,2787900700,31500,31500,31500,31500,0
|
|
20241122,181100,2787900700,31500,31500,31500,31500,0
|
|
20241122,181000,2787900700,31500,31500,31500,31500,0
|
|
20241122,180900,2787900700,31500,31500,31500,31500,0
|
|
20241122,180800,2787900700,31500,31500,31500,31500,0
|
|
20241122,180700,2787900700,31500,31500,31500,31500,0
|
|
20241122,180600,2787900700,31500,31500,31500,31500,0
|
|
20241122,180500,2787900700,31500,31500,31500,31500,0
|
|
20241122,180400,2787900700,31500,31500,31500,31500,0
|
|
20241122,180300,2787900700,31500,31500,31500,31500,0
|
|
20241122,180200,2787900700,31500,31500,31500,31500,0
|
|
20241122,180100,2787900700,31500,31500,31500,31500,0
|
|
20241122,180000,2787900700,31500,31500,31500,31500,0
|
|
20241122,175900,2787900700,31500,31500,31500,31500,0
|
|
20241122,175800,2787900700,31500,31500,31500,31500,0
|
|
20241122,175700,2787900700,31500,31500,31500,31500,0
|
|
20241122,175600,2787900700,31500,31500,31500,31500,0
|
|
20241122,175500,2787900700,31500,31500,31500,31500,0
|
|
20241122,175400,2787900700,31500,31500,31500,31500,0
|
|
20241122,175300,2787900700,31500,31500,31500,31500,0
|
|
20241122,175200,2787900700,31500,31500,31500,31500,0
|
|
20241122,175100,2787900700,31500,31500,31500,31500,0
|
|
20241122,175000,2787900700,31500,31500,31500,31500,0
|
|
20241122,174900,2787900700,31500,31500,31500,31500,0
|
|
20241122,174800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,174700,2787900700,31500,31500,31500,31500,0
|
|
20241122,174600,2787900700,31500,31500,31500,31500,0
|
|
20241122,174500,2787900700,31500,31500,31500,31500,0
|
|
20241122,174400,2787900700,31500,31500,31500,31500,0
|
|
20241122,174300,2787900700,31500,31500,31500,31500,0
|
|
20241122,174200,2787900700,31500,31500,31500,31500,0
|
|
20241122,174100,2787900700,31500,31500,31500,31500,0
|
|
20241122,174000,2787900700,31500,31500,31500,31500,0
|
|
20241122,173900,2787900700,31500,31500,31500,31500,0
|
|
20241122,173800,2787900700,31500,31500,31500,31500,0
|
|
20241122,173700,2787900700,31500,31500,31500,31500,0
|
|
20241122,173600,2787900700,31500,31500,31500,31500,0
|
|
20241122,173500,2787900700,31500,31500,31500,31500,0
|
|
20241122,173400,2787900700,31500,31500,31500,31500,0
|
|
20241122,173300,2787900700,31500,31500,31500,31500,0
|
|
20241122,173200,2787900700,31500,31500,31500,31500,0
|
|
20241122,173100,2787900700,31500,31500,31500,31500,0
|
|
20241122,173000,2787900700,31500,31500,31500,31500,0
|
|
20241122,172900,2787900700,31500,31500,31500,31500,0
|
|
20241122,172800,2787900700,31500,31500,31500,31500,0
|
|
20241122,172700,2787900700,31500,31500,31500,31500,0
|
|
20241122,172600,2787900700,31500,31500,31500,31500,0
|
|
20241122,172500,2787900700,31500,31500,31500,31500,0
|
|
20241122,172400,2787900700,31500,31500,31500,31500,0
|
|
20241122,172300,2787900700,31500,31500,31500,31500,0
|
|
20241122,172200,2787900700,31500,31500,31500,31500,0
|
|
20241122,172100,2787900700,31500,31500,31500,31500,0
|
|
20241122,172000,2787900700,31500,31500,31500,31500,0
|
|
20241122,171900,2787900700,31500,31500,31500,31500,0
|
|
20241122,171800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,171700,2787900700,31500,31500,31500,31500,0
|
|
20241122,171600,2787900700,31500,31500,31500,31500,0
|
|
20241122,171500,2787900700,31500,31500,31500,31500,0
|
|
20241122,171400,2787900700,31500,31500,31500,31500,0
|
|
20241122,171300,2787900700,31500,31500,31500,31500,0
|
|
20241122,171200,2787900700,31500,31500,31500,31500,0
|
|
20241122,171100,2787900700,31500,31500,31500,31500,0
|
|
20241122,171000,2787900700,31500,31500,31500,31500,0
|
|
20241122,170900,2787900700,31500,31500,31500,31500,0
|
|
20241122,170800,2787900700,31500,31500,31500,31500,0
|
|
20241122,170700,2787900700,31500,31500,31500,31500,0
|
|
20241122,170600,2787900700,31500,31500,31500,31500,0
|
|
20241122,170500,2787900700,31500,31500,31500,31500,0
|
|
20241122,170400,2787900700,31500,31500,31500,31500,0
|
|
20241122,170300,2787900700,31500,31500,31500,31500,0
|
|
20241122,170200,2787900700,31500,31500,31500,31500,0
|
|
20241122,170100,2787900700,31500,31500,31500,31500,0
|
|
20241122,170000,2787900700,31500,31500,31500,31500,0
|
|
20241122,165900,2787900700,31500,31500,31500,31500,0
|
|
20241122,165800,2787900700,31500,31500,31500,31500,0
|
|
20241122,165700,2787900700,31500,31500,31500,31500,0
|
|
20241122,165600,2787900700,31500,31500,31500,31500,0
|
|
20241122,165500,2787900700,31500,31500,31500,31500,0
|
|
20241122,165400,2787900700,31500,31500,31500,31500,0
|
|
20241122,165300,2787900700,31500,31500,31500,31500,0
|
|
20241122,165200,2787900700,31500,31500,31500,31500,0
|
|
20241122,165100,2787900700,31500,31500,31500,31500,0
|
|
20241122,165000,2787900700,31500,31500,31500,31500,0
|
|
20241122,164900,2787900700,31500,31500,31500,31500,0
|
|
20241122,164800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,164700,2787900700,31500,31500,31500,31500,0
|
|
20241122,164600,2787900700,31500,31500,31500,31500,0
|
|
20241122,164500,2787900700,31500,31500,31500,31500,0
|
|
20241122,164400,2787900700,31500,31500,31500,31500,0
|
|
20241122,164300,2787900700,31500,31500,31500,31500,0
|
|
20241122,164200,2787900700,31500,31500,31500,31500,0
|
|
20241122,164100,2787900700,31500,31500,31500,31500,0
|
|
20241122,164000,2787900700,31500,31500,31500,31500,0
|
|
20241122,163900,2787900700,31500,31500,31500,31500,0
|
|
20241122,163800,2787900700,31500,31500,31500,31500,0
|
|
20241122,163700,2787900700,31500,31500,31500,31500,0
|
|
20241122,163600,2787900700,31500,31500,31500,31500,0
|
|
20241122,163500,2787900700,31500,31500,31500,31500,0
|
|
20241122,163400,2787900700,31500,31500,31500,31500,0
|
|
20241122,163300,2787900700,31500,31500,31500,31500,0
|
|
20241122,163200,2787900700,31500,31500,31500,31500,0
|
|
20241122,163100,2787900700,31500,31500,31500,31500,0
|
|
20241122,163000,2787900700,31500,31500,31500,31500,0
|
|
20241122,162900,2787900700,31500,31500,31500,31500,0
|
|
20241122,162800,2787900700,31500,31500,31500,31500,0
|
|
20241122,162700,2787900700,31500,31500,31500,31500,0
|
|
20241122,162600,2787900700,31500,31500,31500,31500,0
|
|
20241122,162500,2787900700,31500,31500,31500,31500,0
|
|
20241122,162400,2787900700,31500,31500,31500,31500,0
|
|
20241122,162300,2787900700,31500,31500,31500,31500,0
|
|
20241122,162200,2787900700,31500,31500,31500,31500,0
|
|
20241122,162100,2787900700,31500,31500,31500,31500,0
|
|
20241122,162000,2787900700,31500,31500,31500,31500,0
|
|
20241122,161900,2787900700,31500,31500,31500,31500,0
|
|
20241122,161800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,161700,2787900700,31500,31500,31500,31500,0
|
|
20241122,161600,2787900700,31500,31500,31500,31500,0
|
|
20241122,161500,2787900700,31500,31500,31500,31500,0
|
|
20241122,161400,2787900700,31500,31500,31500,31500,0
|
|
20241122,161300,2787900700,31500,31500,31500,31500,0
|
|
20241122,161200,2787900700,31500,31500,31500,31500,0
|
|
20241122,161100,2787900700,31500,31500,31500,31500,0
|
|
20241122,161000,2787900700,31500,31500,31500,31500,0
|
|
20241122,160900,2787900700,31500,31500,31500,31500,0
|
|
20241122,160800,2787900700,31500,31500,31500,31500,0
|
|
20241122,160700,2787900700,31500,31500,31500,31500,0
|
|
20241122,160600,2787900700,31500,31500,31500,31500,0
|
|
20241122,160500,2787900700,31500,31500,31500,31500,0
|
|
20241122,160400,2787900700,31500,31500,31500,31500,0
|
|
20241122,160300,2787900700,31500,31500,31500,31500,0
|
|
20241122,160200,2787900700,31500,31500,31500,31500,0
|
|
20241122,160100,2787900700,31500,31500,31500,31500,0
|
|
20241122,160000,2787900700,31500,31500,31500,31500,0
|
|
20241122,155900,2787900700,31500,31500,31500,31500,0
|
|
20241122,155800,2787900700,31500,31500,31500,31500,0
|
|
20241122,155700,2787900700,31500,31500,31500,31500,0
|
|
20241122,155600,2787900700,31500,31500,31500,31500,0
|
|
20241122,155500,2787900700,31500,31500,31500,31500,0
|
|
20241122,155400,2787900700,31500,31500,31500,31500,0
|
|
20241122,155300,2787900700,31500,31500,31500,31500,0
|
|
20241122,155200,2787900700,31500,31500,31500,31500,0
|
|
20241122,155100,2787900700,31500,31500,31500,31500,0
|
|
20241122,155000,2787900700,31500,31500,31500,31500,0
|
|
20241122,154900,2787900700,31500,31500,31500,31500,0
|
|
20241122,154800,2787900700,31500,31500,31500,31500,4000
|
|
20241122,154700,2787900700,31500,31500,31500,31500,0
|
|
20241122,154600,2787900700,31500,31500,31500,31500,0
|
|
20241122,154500,2787900700,31500,31500,31500,31500,0
|
|
20241122,154400,2787900700,31500,31500,31500,31500,0
|
|
20241122,154300,2787900700,31500,31500,31500,31500,0
|
|
20241122,154200,2787900700,31500,31500,31500,31500,0
|
|
20241122,154100,2787900700,31500,31500,31500,31500,0
|
|
20241122,154000,2787900700,31500,31500,31500,31500,0
|
|
20241122,153900,2787900700,31500,31500,31500,31500,0
|
|
20241122,153800,2787900700,31500,31500,31500,31500,0
|
|
20241122,153700,2787900700,31500,31500,31500,31500,0
|
|
20241122,153600,2787900700,31500,31500,31500,31500,0
|
|
20241122,153500,2787900700,31500,31500,31500,31500,0
|
|
20241122,153400,2787900700,31500,31500,31500,31500,0
|
|
20241122,153300,2787900700,31500,31500,31500,31500,0
|
|
20241122,153200,2787900700,31500,31500,31500,31500,0
|
|
20241122,153100,2787900700,31500,31500,31500,31500,0
|
|
20241122,153000,2787900700,31500,31500,31500,31500,4000
|
|
20241122,152900,2661900700,31550,31550,31550,31550,0
|
|
20241122,152800,2661900700,31550,31550,31550,31550,0
|
|
20241122,152700,2661900700,31550,31550,31550,31550,0
|
|
20241122,152600,2661900700,31550,31550,31550,31550,0
|
|
20241122,152500,2661900700,31550,31550,31550,31550,0
|
|
20241122,152400,2661900700,31550,31550,31550,31550,0
|
|
20241122,152300,2661900700,31550,31550,31550,31550,0
|
|
20241122,152200,2661900700,31550,31550,31550,31550,0
|
|
20241122,152100,2661900700,31550,31550,31550,31550,0
|
|
20241122,152000,2661900700,31550,31550,31550,31550,0
|
|
20241122,151900,2661900700,31550,31550,31600,31550,332
|
|
20241122,151800,2651418500,31550,31550,31600,31550,153
|
|
20241122,151700,2646587100,31550,31600,31600,31550,116
|
|
20241122,151600,2642924100,31550,31600,31650,31550,185
|
|
20241122,151500,2637082750,31600,31600,31600,31550,96
|
|
20241122,151400,2634049750,31600,31600,31650,31600,153
|
|
20241122,151300,2629211400,31600,31600,31650,31550,359
|
|
20241122,151200,2617874300,31600,31600,31650,31600,195
|
|
20241122,151100,2611707250,31650,31650,31650,31600,36
|
|
20241122,151000,2610567950,31650,31600,31650,31600,137
|
|
20241122,150900,2606234000,31650,31650,31650,31600,143
|
|
20241122,150800,2601714650,31650,31650,31650,31600,575
|
|
20241122,150700,2583520350,31600,31650,31650,31600,170
|
|
20241122,150600,2578141850,31650,31600,31650,31600,130
|
|
20241122,150500,2574033700,31600,31550,31650,31550,62
|
|
20241122,150400,2572074500,31550,31600,31600,31550,56
|
|
20241122,150300,2570306950,31600,31600,31600,31550,201
|
|
20241122,150200,2563957500,31600,31550,31600,31550,162
|
|
20241122,150100,2558841050,31600,31550,31600,31550,81
|
|
20241122,150000,2556281500,31550,31600,31600,31550,130
|
|
20241122,145900,2552176800,31550,31600,31600,31550,230
|
|
20241122,145800,2544911000,31600,31550,31600,31550,82
|
|
20241122,145700,2542320150,31550,31600,31600,31550,125
|
|
20241122,145600,2538374300,31600,31600,31600,31550,150
|
|
20241122,145500,2533636550,31600,31550,31600,31550,119
|
|
20241122,145400,2529876800,31550,31600,31600,31550,97
|
|
20241122,145300,2526813450,31600,31550,31600,31550,108
|
|
20241122,145200,2523402600,31600,31550,31600,31550,153
|
|
20241122,145100,2518569850,31600,31600,31600,31550,81
|
|
20241122,145000,2516010350,31600,31550,31600,31550,137
|
|
20241122,144900,2511685750,31550,31500,31600,31500,247
|
|
20241122,144800,2503888250,31550,31500,31550,31500,53
|
|
20241122,144700,2502216200,31550,31550,31550,31500,141
|
|
20241122,144600,2497769600,31500,31550,31600,31500,167
|
|
20241122,144500,2492498600,31550,31600,31600,31550,90
|
|
20241122,144400,2489656200,31550,31600,31600,31550,165
|
|
20241122,144300,2484444600,31550,31550,31600,31550,239
|
|
20241122,144200,2476894550,31600,31550,31600,31550,115
|
|
20241122,144100,2473262700,31600,31550,31600,31550,88
|
|
20241122,144000,2470484400,31550,31600,31650,31550,525
|
|
20241122,143900,2453892700,31600,31650,31650,31600,360
|
|
20241122,143800,2442508550,31650,31650,31650,31600,56
|
|
20241122,143700,2440736400,31650,31650,31650,31600,155
|
|
20241122,143600,2435833850,31600,31650,31650,31600,159
|
|
20241122,143500,2430804600,31650,31600,31650,31600,5
|
|
20241122,143400,2430646450,31600,31600,31650,31600,282
|
|
20241122,143300,2421732650,31600,31600,31650,31600,84
|
|
20241122,143200,2419076500,31600,31550,31600,31550,209
|
|
20241122,143100,2412473200,31550,31600,31600,31550,21
|
|
20241122,143000,2411809850,31600,31600,31650,31600,149
|
|
20241122,142900,2407098500,31650,31600,31650,31600,137
|
|
20241122,142800,2402764400,31650,31600,31650,31600,95
|
|
20241122,142700,2399758200,31650,31650,31650,31600,185
|
|
20241122,142600,2393910150,31650,31600,31650,31600,175
|
|
20241122,142500,2388372200,31650,31650,31650,31600,202
|
|
20241122,142400,2381984100,31650,31600,31650,31600,157
|
|
20241122,142300,2377021600,31650,31600,31650,31600,40
|
|
20241122,142200,2375755700,31600,31550,31650,31550,229
|
|
20241122,142100,2368515800,31550,31600,31600,31550,151
|
|
20241122,142000,2363748250,31600,31600,31650,31400,5098
|
|
20241122,141900,2203287200,31600,31650,31650,31600,170
|
|
20241122,141800,2197910300,31650,31600,31700,31600,14
|
|
20241122,141700,2197467250,31650,31650,31650,31600,127
|
|
20241122,141600,2193448350,31650,31650,31650,31650,74
|
|
20241122,141500,2191106250,31650,31650,31650,31600,54
|
|
20241122,141400,2189397250,31650,31700,31700,31600,173
|
|
20241122,141300,2183921200,31650,31650,31700,31650,140
|
|
20241122,141200,2179485600,31700,31650,31700,31650,271
|
|
20241122,141100,2170903850,31650,31650,31650,31600,102
|
|
20241122,141000,2167678100,31650,31600,31650,31600,66
|
|
20241122,140900,2165589300,31650,31700,31700,31650,203
|
|
20241122,140800,2159157750,31700,31700,31700,31650,12
|
|
20241122,140700,2158777500,31700,31700,31700,31600,190
|
|
20241122,140600,2152762400,31700,31650,31700,31650,159
|
|
20241122,140500,2147728550,31650,31600,31650,31600,34
|
|
20241122,140400,2146652550,31650,31650,31700,31650,115
|
|
20241122,140300,2143012150,31700,31650,31700,31650,142
|
|
20241122,140200,2138514650,31650,31700,31700,31650,93
|
|
20241122,140100,2135567750,31700,31700,31700,31650,48
|
|
20241122,140000,2134046500,31700,31650,31700,31600,51
|
|
20241122,135900,2132430850,31700,31650,31700,31650,144
|
|
20241122,135800,2127873050,31700,31650,31700,31650,71
|
|
20241122,135700,2125622400,31700,31700,31700,31650,69
|
|
20241122,135600,2123435950,31700,31650,31700,31600,79
|
|
20241122,135500,2120933850,31700,31650,31700,31650,91
|
|
20241122,135400,2118052300,31700,31650,31700,31650,83
|
|
20241122,135300,2115422150,31700,31700,31700,31650,66
|
|
20241122,135200,2113330350,31600,31800,31800,31600,114
|
|
20241122,135100,2109716900,31800,31700,31850,31650,55
|
|
20241122,135000,2107973450,31850,31650,31850,31600,3742
|
|
20241122,134900,1989446350,31650,31750,31800,31650,1279
|
|
20241122,134800,1948890800,31850,31800,31850,31750,37
|
|
20241122,134700,1947714650,31800,31800,31800,31750,70
|
|
20241122,134600,1945488700,31850,31800,31850,31750,188
|
|
20241122,134500,1939511200,31800,31800,31800,31800,26
|
|
20241122,134400,1938684400,31800,31750,31800,31750,120
|
|
20241122,134300,1934873800,31800,31800,31850,31750,304
|
|
20241122,134200,1925203650,31800,31750,31800,31750,26
|
|
20241122,134100,1924377900,31800,31800,31800,31750,42
|
|
20241122,134000,1923042950,31800,31750,31800,31750,69
|
|
20241122,133900,1920850000,31800,31800,31850,31800,499
|
|
20241122,133800,1904978750,31850,31850,31850,31800,116
|
|
20241122,133700,1901286900,31800,31850,31850,31800,85
|
|
20241122,133600,1898581400,31850,31850,31850,31850,162
|
|
20241122,133500,1893421700,31850,31850,31850,31800,67
|
|
20241122,133400,1891287950,31850,31850,31850,31800,126
|
|
20241122,133300,1887274900,31850,31850,31850,31800,233
|
|
20241122,133200,1879854050,31800,31850,31850,31800,34
|
|
20241122,133100,1878771850,31850,31850,31850,31800,89
|
|
20241122,133000,1875937650,31850,31800,31850,31800,51
|
|
20241122,132900,1874313900,31850,31850,31850,31850,123
|
|
20241122,132800,1870396350,31850,31850,31850,31800,99
|
|
20241122,132700,1867246900,31850,31850,31850,31850,93
|
|
20241122,132600,1864284850,31800,31850,31850,31800,62
|
|
20241122,132500,1862310700,31850,31850,31850,31800,18
|
|
20241122,132400,1861737450,31850,31900,31900,31850,147
|
|
20241122,132300,1857050350,31850,31900,31900,31850,220
|
|
20241122,132200,1850038450,31850,31900,31900,31850,68
|
|
20241122,132100,1847872550,31850,31900,31900,31850,79
|
|
20241122,132000,1845354600,31850,31850,31900,31850,102
|
|
20241122,131900,1842100950,31900,31900,31900,31850,209
|
|
20241122,131800,1835436450,31900,31900,31900,31900,12
|
|
20241122,131700,1835053650,31850,31900,31900,31850,78
|
|
20241122,131600,1832567700,31900,31850,31900,31850,111
|
|
20241122,131500,1829027900,31850,31900,31900,31850,161
|
|
20241122,131400,1823900000,31900,31900,31900,31900,60
|
|
20241122,131300,1821986000,31900,31900,31900,31900,100
|
|
20241122,131200,1818796000,31900,31850,31900,31850,70
|
|
20241122,131100,1816563050,31850,31900,31900,31800,173
|
|
20241122,131000,1811059300,31900,31800,31900,31800,120
|
|
20241122,130900,1807236850,31850,31850,31850,31800,137
|
|
20241122,130800,1802873550,31850,31800,31850,31800,113
|
|
20241122,130700,1799274700,31850,31850,31850,31850,41
|
|
20241122,130600,1797968850,31850,31850,31850,31850,113
|
|
20241122,130500,1794369800,31800,31850,31850,31800,165
|
|
20241122,130400,1789121350,31850,31850,31850,31850,86
|
|
20241122,130300,1786382250,31850,31850,31850,31800,117
|
|
20241122,130200,1782656150,31850,31900,31900,31850,300
|
|
20241122,130100,1773097500,31900,31900,31900,31850,76
|
|
20241122,130000,1770673150,31900,31850,31900,31850,330
|
|
20241122,125900,1760146250,31900,31900,31900,31900,317
|
|
20241122,125800,1750033950,31900,31900,31900,31900,16
|
|
20241122,125700,1749523550,31900,31900,31900,31900,137
|
|
20241122,125600,1745153250,31850,31900,31900,31850,146
|
|
20241122,125500,1740496150,31900,31900,31900,31850,64
|
|
20241122,125400,1738454850,31900,31900,31900,31900,20
|
|
20241122,125300,1737816850,31900,31900,31900,31850,197
|
|
20241122,125200,1731533550,31900,31900,31900,31850,82
|
|
20241122,125100,1728920700,31900,31900,31900,31900,45
|
|
20241122,125000,1727485200,31900,31900,31900,31900,114
|
|
20241122,124900,1723848600,31900,31900,31900,31850,151
|
|
20241122,124800,1719035800,31900,31900,31900,31900,30
|
|
20241122,124700,1718078800,31900,31900,31900,31900,75
|
|
20241122,124600,1715686300,31900,31900,31900,31900,114
|
|
20241122,124500,1712049700,31900,31900,31900,31900,81
|
|
20241122,124400,1709465800,31900,31900,31900,31850,83
|
|
20241122,124300,1706820650,31900,31800,31900,31800,84
|
|
20241122,124200,1704142800,31850,31800,31900,31800,191
|
|
20241122,124100,1698058750,31750,31800,31850,31750,1068
|
|
20241122,124000,1664108300,31800,31900,31900,31800,410
|
|
20241122,123900,1651043700,31900,31850,31900,31850,18
|
|
20241122,123800,1650469550,31850,31950,31950,31850,237
|
|
20241122,123700,1642906600,31950,31950,31950,31950,68
|
|
20241122,123600,1640734000,31950,31950,31950,31900,209
|
|
20241122,123500,1634062450,31950,31900,31950,31900,63
|
|
20241122,123400,1632049650,31950,31950,31950,31950,70
|
|
20241122,123300,1629813150,31950,31950,31950,31900,78
|
|
20241122,123200,1627321200,31950,31950,31950,31950,45
|
|
20241122,123100,1625883450,31950,31950,32000,31950,105
|
|
20241122,123000,1622526150,31950,32000,32000,31950,288
|
|
20241122,122900,1613313150,32000,32000,32000,31950,21
|
|
20241122,122800,1612641250,32000,32000,32000,32000,45
|
|
20241122,122700,1611201250,32000,31950,32000,31950,73
|
|
20241122,122600,1608867200,31950,31950,31950,31900,581
|
|
20241122,122500,1590304750,31900,31950,31950,31900,40
|
|
20241122,122400,1589026900,31950,31950,31950,31950,106
|
|
20241122,122300,1585640200,31950,31950,31950,31950,141
|
|
20241122,122200,1581135250,31950,31950,31950,31950,63
|
|
20241122,122100,1579122400,31950,31900,31950,31900,42
|
|
20241122,122000,1577781000,31950,31950,31950,31900,91
|
|
20241122,121900,1574874250,31950,31950,31950,31950,70
|
|
20241122,121800,1572637750,31950,31950,31950,31950,50
|
|
20241122,121700,1571040250,31950,31950,31950,31950,88
|
|
20241122,121600,1568228650,31950,31950,31950,31950,85
|
|
20241122,121500,1565512900,31950,31950,31950,31950,80
|
|
20241122,121400,1562956900,31900,32000,32000,31900,30
|
|
20241122,121300,1561997650,31950,31950,32000,31950,158
|
|
20241122,121200,1556949500,32000,31850,32000,31850,33
|
|
20241122,121100,1555896200,31900,31900,32000,31900,82
|
|
20241122,121000,1553280300,31900,31900,31950,31900,327
|
|
20241122,120900,1542847400,31900,32000,32000,31900,2581
|
|
20241122,120800,1460409800,31950,32000,32000,31950,117
|
|
20241122,120700,1456669050,32000,32000,32000,32000,148
|
|
20241122,120600,1451933050,31950,32000,32000,31950,112
|
|
20241122,120500,1448350600,32000,31950,32000,31950,886
|
|
20241122,120400,1420041400,31950,31950,31950,31950,56
|
|
20241122,120300,1418252200,31950,31900,31950,31900,260
|
|
20241122,120200,1409945450,31950,31900,31950,31900,47
|
|
20241122,120100,1408444800,31900,31950,31950,31900,498
|
|
20241122,120000,1392538950,31900,31900,31950,31850,923
|
|
20241122,115900,1363093800,31900,31900,31900,31900,46
|
|
20241122,115800,1361626400,31850,31850,31900,31850,56
|
|
20241122,115700,1359841250,31900,31900,31900,31850,116
|
|
20241122,115600,1356141300,31900,31850,31900,31850,271
|
|
20241122,115500,1347497400,31900,31900,31900,31850,120
|
|
20241122,115400,1343669450,31900,31850,31900,31850,84
|
|
20241122,115300,1340990100,31900,31900,31900,31850,55
|
|
20241122,115200,1339235700,31900,31850,31900,31850,168
|
|
20241122,115100,1333877500,31900,31900,31900,31850,60
|
|
20241122,115000,1331963600,31900,31850,31900,31850,143
|
|
20241122,114900,1327404000,31900,31850,31900,31850,62
|
|
20241122,114800,1325427050,31900,31850,31900,31850,93
|
|
20241122,114700,1322460900,31900,31900,31900,31850,191
|
|
20241122,114600,1316368100,31900,31850,31900,31850,42
|
|
20241122,114500,1315029150,31900,31900,31900,31850,109
|
|
20241122,114400,1311552400,31900,31850,31900,31850,126
|
|
20241122,114300,1307533300,31900,31900,31900,31900,73
|
|
20241122,114200,1305204600,31900,31850,31900,31850,319
|
|
20241122,114100,1295028800,31900,31850,31900,31850,128
|
|
20241122,114000,1290951900,31800,31800,31850,31800,131
|
|
20241122,113900,1286779700,31850,31900,31900,31850,670
|
|
20241122,113800,1265438800,31900,31850,31900,31850,178
|
|
20241122,113700,1259763450,31900,31900,31900,31850,317
|
|
20241122,113600,1249651200,31900,31850,31900,31850,114
|
|
20241122,113500,1246015050,31900,31900,31900,31850,39
|
|
20241122,113400,1244771350,31850,31800,31900,31800,266
|
|
20241122,113300,1236298750,31850,31850,31850,31800,167
|
|
20241122,113200,1230979850,31850,31800,31850,31800,43
|
|
20241122,113100,1229610550,31850,31800,31850,31800,48
|
|
20241122,113000,1228081850,31850,31650,31850,31650,1310
|
|
20241122,112900,1186528150,31700,31700,31700,31650,375
|
|
20241122,112800,1174653600,31700,31700,31700,31650,537
|
|
20241122,112700,1157632300,31750,31650,31750,31650,530
|
|
20241122,112600,1140829400,31700,31650,31700,31650,456
|
|
20241122,112500,1126394500,31700,31750,31750,31650,142
|
|
20241122,112400,1121892600,31750,31700,31800,31700,120
|
|
20241122,112300,1118084650,31750,31750,31750,31750,174
|
|
20241122,112200,1112560150,31800,31800,31850,31750,402
|
|
20241122,112100,1099777700,31850,31800,31850,31750,187
|
|
20241122,112000,1093832600,31850,31850,31900,31650,2149
|
|
20241122,111900,1025619350,31900,31900,31900,31850,31
|
|
20241122,111800,1024631050,31900,31850,31900,31800,146
|
|
20241122,111700,1019976050,31850,31900,31900,31850,173
|
|
20241122,111600,1014458400,31850,31850,31900,31850,119
|
|
20241122,111500,1010667750,31850,31900,31900,31850,25
|
|
20241122,111400,1009870550,31900,31850,31900,31850,130
|
|
20241122,111300,1005724100,31850,31900,31900,31850,260
|
|
20241122,111200,997436850,31900,31850,31900,31850,65
|
|
20241122,111100,995363700,31900,31900,31900,31900,20
|
|
20241122,111000,994725700,31900,31850,31900,31850,198
|
|
20241122,110900,988410100,31850,31900,31900,31850,65
|
|
20241122,110800,986337500,31900,31850,31900,31850,40
|
|
20241122,110700,985062100,31850,31900,31900,31850,189
|
|
20241122,110600,979033150,31900,31850,31900,31850,88
|
|
20241122,110500,976226700,31850,31900,31900,31850,35
|
|
20241122,110400,975110700,31850,31850,31900,31850,100
|
|
20241122,110300,971922300,31850,31900,31900,31850,54
|
|
20241122,110200,970200600,31800,31850,31900,31800,208
|
|
20241122,110100,963572250,31900,31900,31900,31850,78
|
|
20241122,110000,961086350,31900,31800,31900,31800,108
|
|
20241122,105900,957641800,31850,31900,31900,31850,150
|
|
20241122,105800,952861100,31900,31850,31900,31850,71
|
|
20241122,105700,950596850,31900,31900,31900,31850,114
|
|
20241122,105600,946960300,31850,31900,31950,31850,233
|
|
20241122,105500,939528200,31900,31900,31950,31900,138
|
|
20241122,105400,935120500,31900,31900,31950,31900,97
|
|
20241122,105300,932021600,31900,31900,31950,31900,52
|
|
20241122,105200,930361050,31900,31900,31950,31900,35
|
|
20241122,105100,929244100,31900,31900,31950,31900,120
|
|
20241122,105000,925415150,31850,31850,31900,31850,151
|
|
20241122,104900,920598550,31850,31900,31900,31850,44
|
|
20241122,104800,919195700,31900,31850,31950,31850,790
|
|
20241122,104700,893995050,31850,31850,31850,31800,215
|
|
20241122,104600,887149800,31850,31800,31850,31800,56
|
|
20241122,104500,885367950,31850,31900,31900,31850,102
|
|
20241122,104400,882119150,31900,31850,31900,31850,138
|
|
20241122,104300,877717100,31850,31900,31900,31850,138
|
|
20241122,104200,873315050,31900,31900,31950,31850,177
|
|
20241122,104100,867671950,31900,31950,31950,31900,231
|
|
20241122,104000,860291900,31950,31900,31950,31900,186
|
|
20241122,103900,854352350,31900,31950,31950,31900,121
|
|
20241122,103800,850488950,31900,31900,31950,31900,168
|
|
20241122,103700,845129700,31950,31950,31950,31950,130
|
|
20241122,103600,840976200,31950,31900,31950,31900,141
|
|
20241122,103500,836473850,31950,31950,31950,31950,36
|
|
20241122,103400,835323650,31900,31850,31950,31850,283
|
|
20241122,103300,826282700,31900,31900,31900,31900,91
|
|
20241122,103200,823379800,31900,31900,31950,31900,138
|
|
20241122,103100,818973400,31950,31900,31950,31850,191
|
|
20241122,103000,812879450,31900,31850,31900,31850,186
|
|
20241122,102900,806947550,31900,31950,31950,31900,53
|
|
20241122,102800,805256800,31900,31900,31950,31850,1649
|
|
20241122,102700,752599900,31950,31950,31950,31900,86
|
|
20241122,102600,749852700,31950,31900,31950,31900,39
|
|
20241122,102500,748607000,31950,31850,31950,31800,1591
|
|
20241122,102400,697845550,31850,31850,31900,31850,446
|
|
20241122,102300,683624550,31900,31900,31900,31850,156
|
|
20241122,102200,678655200,31850,31850,31900,31850,23
|
|
20241122,102100,677922200,31850,31850,31900,31850,119
|
|
20241122,102000,674130200,31850,31800,31850,31800,130
|
|
20241122,101900,669990500,31800,31850,31850,31800,32
|
|
20241122,101800,668971400,31850,31850,31900,31850,20
|
|
20241122,101700,668334300,31850,31900,31900,31850,232
|
|
20241122,101600,660941200,31900,31850,31900,31850,56
|
|
20241122,101500,659154950,31900,31900,31900,31850,13
|
|
20241122,101400,658740400,31850,31800,31900,31800,156
|
|
20241122,101300,653769600,31850,31800,31850,31750,883
|
|
20241122,101200,625693950,31800,31800,31850,31800,362
|
|
20241122,101100,614182150,31850,31850,31850,31850,111
|
|
20241122,101000,610646800,31850,31850,31900,31800,96
|
|
20241122,100900,607588850,31900,31900,31900,31850,195
|
|
20241122,100800,601374650,31900,31850,31900,31850,412
|
|
20241122,100700,588252300,31900,31850,31900,31850,407
|
|
20241122,100600,575283850,31850,31800,31850,31800,68
|
|
20241122,100500,573119900,31850,31850,31850,31800,108
|
|
20241122,100400,569680150,31800,31800,31850,31800,125
|
|
20241122,100300,565699450,31850,31850,31850,31800,101
|
|
20241122,100200,562486450,31850,31800,31850,31800,119
|
|
20241122,100100,558699000,31850,31850,31850,31800,165
|
|
20241122,100000,553443800,31850,31800,31850,31800,27
|
|
20241122,095900,552584350,31850,31900,31900,31800,46
|
|
20241122,095800,551119750,31850,31900,31900,31850,152
|
|
20241122,095700,546273600,31850,31800,31900,31800,99
|
|
20241122,095600,543117700,31850,31900,31900,31850,75
|
|
20241122,095500,540727800,31900,31900,31900,31850,24
|
|
20241122,095400,539962250,31900,31850,31900,31850,207
|
|
20241122,095300,533368500,31850,31850,31900,31850,102
|
|
20241122,095200,530115300,31850,31850,31900,31850,86
|
|
20241122,095100,527374700,31900,31850,31900,31850,210
|
|
20241122,095000,520676200,31900,31850,31900,31850,68
|
|
20241122,094900,518509650,31850,31950,31950,31800,397
|
|
20241122,094800,505856700,31900,31950,32000,31900,571
|
|
20241122,094700,487614500,31900,31850,31950,31800,2424
|
|
20241122,094600,410387500,31850,31650,31850,31650,1519
|
|
20241122,094500,362157100,31700,31750,31750,31700,561
|
|
20241122,094400,344370450,31750,31700,31750,31700,491
|
|
20241122,094300,328805200,31700,31700,31700,31650,59
|
|
20241122,094200,326934950,31700,31650,31700,31650,65
|
|
20241122,094100,324876300,31700,31600,31700,31600,497
|
|
20241122,094000,309160150,31550,31600,31600,31550,28
|
|
20241122,093900,308275400,31600,31600,31600,31600,147
|
|
20241122,093800,303630200,31600,31600,31600,31550,38
|
|
20241122,093700,302430400,31600,31550,31600,31550,86
|
|
20241122,093600,299715800,31550,31600,31600,31550,37
|
|
20241122,093500,298546650,31600,31500,31600,31500,809
|
|
20241122,093400,273022350,31600,31550,31600,31500,916
|
|
20241122,093300,244121150,31550,31550,31550,31550,7
|
|
20241122,093200,243900300,31550,31500,31550,31500,160
|
|
20241122,093100,238860250,31500,31500,31500,31500,9
|
|
20241122,093000,238576750,31550,31500,31550,31500,65
|
|
20241122,092900,236527900,31500,31550,31550,31500,49
|
|
20241122,092800,234984300,31550,31550,31550,31450,192
|
|
20241122,092700,228930300,31600,31650,31650,31600,4
|
|
20241122,092600,228803800,31650,31550,31650,31350,1922
|
|
20241122,092500,168155800,31500,31500,31500,31450,331
|
|
20241122,092400,157732400,31450,31450,31450,31450,79
|
|
20241122,092300,155247850,31450,31450,31450,31400,43
|
|
20241122,092200,153896500,31450,31450,31450,31450,102
|
|
20241122,092100,150688600,31450,31500,31500,31450,65
|
|
20241122,092000,148642950,31500,31450,31500,31450,351
|
|
20241122,091900,137603950,31500,31450,31500,31450,82
|
|
20241122,091800,135025000,31500,31450,31500,31450,464
|
|
20241122,091700,120431250,31450,31450,31450,31300,207
|
|
20241122,091600,113938050,31450,31450,31450,31450,14
|
|
20241122,091500,113497750,31450,31400,31450,31350,125
|
|
20241122,091400,109573700,31400,31450,31450,31400,22
|
|
20241122,091300,108882750,31450,31400,31450,31350,81
|
|
20241122,091200,106338400,31500,31550,31550,31400,124
|
|
20241122,091100,102444500,31550,31450,31550,31400,246
|
|
20241122,091000,94708350,31450,31400,31500,31350,375
|
|
20241122,090900,82905550,31400,31400,31450,31350,217
|
|
20241122,090800,76093550,31400,31300,31400,31300,851
|
|
20241122,090700,49438650,31300,31250,31300,31250,42
|
|
20241122,090600,48126050,31300,31250,31350,31250,581
|
|
20241122,090500,29960300,31250,31200,31250,31200,13
|
|
20241122,090400,29554550,31250,31200,31250,31200,193
|
|
20241122,090300,23532350,31250,31250,31250,31250,69
|
|
20241122,090200,21376100,31300,31300,31300,31250,70
|
|
20241122,090100,19187800,31250,31300,31300,31250,61
|
|
20241122,090000,17281500,31300,31250,31300,31250,552
|