730 lines
40 KiB
CSV
730 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,210700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,210600,78512160900,23100,23100,23100,23100,0
|
|
20241129,210500,78512160900,23100,23100,23100,23100,0
|
|
20241129,210400,78512160900,23100,23100,23100,23100,0
|
|
20241129,210300,78512160900,23100,23100,23100,23100,0
|
|
20241129,210200,78512160900,23100,23100,23100,23100,0
|
|
20241129,210100,78512160900,23100,23100,23100,23100,0
|
|
20241129,210000,78512160900,23100,23100,23100,23100,0
|
|
20241129,205900,78512160900,23100,23100,23100,23100,0
|
|
20241129,205800,78512160900,23100,23100,23100,23100,0
|
|
20241129,205700,78512160900,23100,23100,23100,23100,0
|
|
20241129,205600,78512160900,23100,23100,23100,23100,0
|
|
20241129,205500,78512160900,23100,23100,23100,23100,0
|
|
20241129,205400,78512160900,23100,23100,23100,23100,0
|
|
20241129,205300,78512160900,23100,23100,23100,23100,0
|
|
20241129,205200,78512160900,23100,23100,23100,23100,0
|
|
20241129,205100,78512160900,23100,23100,23100,23100,0
|
|
20241129,205000,78512160900,23100,23100,23100,23100,0
|
|
20241129,204900,78512160900,23100,23100,23100,23100,0
|
|
20241129,204800,78512160900,23100,23100,23100,23100,0
|
|
20241129,204700,78512160900,23100,23100,23100,23100,0
|
|
20241129,204600,78512160900,23100,23100,23100,23100,0
|
|
20241129,204500,78512160900,23100,23100,23100,23100,0
|
|
20241129,204400,78512160900,23100,23100,23100,23100,0
|
|
20241129,204300,78512160900,23100,23100,23100,23100,0
|
|
20241129,204200,78512160900,23100,23100,23100,23100,0
|
|
20241129,204100,78512160900,23100,23100,23100,23100,0
|
|
20241129,204000,78512160900,23100,23100,23100,23100,0
|
|
20241129,203900,78512160900,23100,23100,23100,23100,0
|
|
20241129,203800,78512160900,23100,23100,23100,23100,0
|
|
20241129,203700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,203600,78512160900,23100,23100,23100,23100,0
|
|
20241129,203500,78512160900,23100,23100,23100,23100,0
|
|
20241129,203400,78512160900,23100,23100,23100,23100,0
|
|
20241129,203300,78512160900,23100,23100,23100,23100,0
|
|
20241129,203200,78512160900,23100,23100,23100,23100,0
|
|
20241129,203100,78512160900,23100,23100,23100,23100,0
|
|
20241129,203000,78512160900,23100,23100,23100,23100,0
|
|
20241129,202900,78512160900,23100,23100,23100,23100,0
|
|
20241129,202800,78512160900,23100,23100,23100,23100,0
|
|
20241129,202700,78512160900,23100,23100,23100,23100,0
|
|
20241129,202600,78512160900,23100,23100,23100,23100,0
|
|
20241129,202500,78512160900,23100,23100,23100,23100,0
|
|
20241129,202400,78512160900,23100,23100,23100,23100,0
|
|
20241129,202300,78512160900,23100,23100,23100,23100,0
|
|
20241129,202200,78512160900,23100,23100,23100,23100,0
|
|
20241129,202100,78512160900,23100,23100,23100,23100,0
|
|
20241129,202000,78512160900,23100,23100,23100,23100,0
|
|
20241129,201900,78512160900,23100,23100,23100,23100,0
|
|
20241129,201800,78512160900,23100,23100,23100,23100,0
|
|
20241129,201700,78512160900,23100,23100,23100,23100,0
|
|
20241129,201600,78512160900,23100,23100,23100,23100,0
|
|
20241129,201500,78512160900,23100,23100,23100,23100,0
|
|
20241129,201400,78512160900,23100,23100,23100,23100,0
|
|
20241129,201300,78512160900,23100,23100,23100,23100,0
|
|
20241129,201200,78512160900,23100,23100,23100,23100,0
|
|
20241129,201100,78512160900,23100,23100,23100,23100,0
|
|
20241129,201000,78512160900,23100,23100,23100,23100,0
|
|
20241129,200900,78512160900,23100,23100,23100,23100,0
|
|
20241129,200800,78512160900,23100,23100,23100,23100,0
|
|
20241129,200700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,200600,78512160900,23100,23100,23100,23100,0
|
|
20241129,200500,78512160900,23100,23100,23100,23100,0
|
|
20241129,200400,78512160900,23100,23100,23100,23100,0
|
|
20241129,200300,78512160900,23100,23100,23100,23100,0
|
|
20241129,200200,78512160900,23100,23100,23100,23100,0
|
|
20241129,200100,78512160900,23100,23100,23100,23100,0
|
|
20241129,200000,78512160900,23100,23100,23100,23100,0
|
|
20241129,195900,78512160900,23100,23100,23100,23100,0
|
|
20241129,195800,78512160900,23100,23100,23100,23100,0
|
|
20241129,195700,78512160900,23100,23100,23100,23100,0
|
|
20241129,195600,78512160900,23100,23100,23100,23100,0
|
|
20241129,195500,78512160900,23100,23100,23100,23100,0
|
|
20241129,195400,78512160900,23100,23100,23100,23100,0
|
|
20241129,195300,78512160900,23100,23100,23100,23100,0
|
|
20241129,195200,78512160900,23100,23100,23100,23100,0
|
|
20241129,195100,78512160900,23100,23100,23100,23100,0
|
|
20241129,195000,78512160900,23100,23100,23100,23100,0
|
|
20241129,194900,78512160900,23100,23100,23100,23100,0
|
|
20241129,194800,78512160900,23100,23100,23100,23100,0
|
|
20241129,194700,78512160900,23100,23100,23100,23100,0
|
|
20241129,194600,78512160900,23100,23100,23100,23100,0
|
|
20241129,194500,78512160900,23100,23100,23100,23100,0
|
|
20241129,194400,78512160900,23100,23100,23100,23100,0
|
|
20241129,194300,78512160900,23100,23100,23100,23100,0
|
|
20241129,194200,78512160900,23100,23100,23100,23100,0
|
|
20241129,194100,78512160900,23100,23100,23100,23100,0
|
|
20241129,194000,78512160900,23100,23100,23100,23100,0
|
|
20241129,193900,78512160900,23100,23100,23100,23100,0
|
|
20241129,193800,78512160900,23100,23100,23100,23100,0
|
|
20241129,193700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,193600,78512160900,23100,23100,23100,23100,0
|
|
20241129,193500,78512160900,23100,23100,23100,23100,0
|
|
20241129,193400,78512160900,23100,23100,23100,23100,0
|
|
20241129,193300,78512160900,23100,23100,23100,23100,0
|
|
20241129,193200,78512160900,23100,23100,23100,23100,0
|
|
20241129,193100,78512160900,23100,23100,23100,23100,0
|
|
20241129,193000,78512160900,23100,23100,23100,23100,0
|
|
20241129,192900,78512160900,23100,23100,23100,23100,0
|
|
20241129,192800,78512160900,23100,23100,23100,23100,0
|
|
20241129,192700,78512160900,23100,23100,23100,23100,0
|
|
20241129,192600,78512160900,23100,23100,23100,23100,0
|
|
20241129,192500,78512160900,23100,23100,23100,23100,0
|
|
20241129,192400,78512160900,23100,23100,23100,23100,0
|
|
20241129,192300,78512160900,23100,23100,23100,23100,0
|
|
20241129,192200,78512160900,23100,23100,23100,23100,0
|
|
20241129,192100,78512160900,23100,23100,23100,23100,0
|
|
20241129,192000,78512160900,23100,23100,23100,23100,0
|
|
20241129,191900,78512160900,23100,23100,23100,23100,0
|
|
20241129,191800,78512160900,23100,23100,23100,23100,0
|
|
20241129,191700,78512160900,23100,23100,23100,23100,0
|
|
20241129,191600,78512160900,23100,23100,23100,23100,0
|
|
20241129,191500,78512160900,23100,23100,23100,23100,0
|
|
20241129,191400,78512160900,23100,23100,23100,23100,0
|
|
20241129,191300,78512160900,23100,23100,23100,23100,0
|
|
20241129,191200,78512160900,23100,23100,23100,23100,0
|
|
20241129,191100,78512160900,23100,23100,23100,23100,0
|
|
20241129,191000,78512160900,23100,23100,23100,23100,0
|
|
20241129,190900,78512160900,23100,23100,23100,23100,0
|
|
20241129,190800,78512160900,23100,23100,23100,23100,0
|
|
20241129,190700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,190600,78512160900,23100,23100,23100,23100,0
|
|
20241129,190500,78512160900,23100,23100,23100,23100,0
|
|
20241129,190400,78512160900,23100,23100,23100,23100,0
|
|
20241129,190300,78512160900,23100,23100,23100,23100,0
|
|
20241129,190200,78512160900,23100,23100,23100,23100,0
|
|
20241129,190100,78512160900,23100,23100,23100,23100,0
|
|
20241129,190000,78512160900,23100,23100,23100,23100,0
|
|
20241129,185900,78512160900,23100,23100,23100,23100,0
|
|
20241129,185800,78512160900,23100,23100,23100,23100,0
|
|
20241129,185700,78512160900,23100,23100,23100,23100,0
|
|
20241129,185600,78512160900,23100,23100,23100,23100,0
|
|
20241129,185500,78512160900,23100,23100,23100,23100,0
|
|
20241129,185400,78512160900,23100,23100,23100,23100,0
|
|
20241129,185300,78512160900,23100,23100,23100,23100,0
|
|
20241129,185200,78512160900,23100,23100,23100,23100,0
|
|
20241129,185100,78512160900,23100,23100,23100,23100,0
|
|
20241129,185000,78512160900,23100,23100,23100,23100,0
|
|
20241129,184900,78512160900,23100,23100,23100,23100,0
|
|
20241129,184800,78512160900,23100,23100,23100,23100,0
|
|
20241129,184700,78512160900,23100,23100,23100,23100,0
|
|
20241129,184600,78512160900,23100,23100,23100,23100,0
|
|
20241129,184500,78512160900,23100,23100,23100,23100,0
|
|
20241129,184400,78512160900,23100,23100,23100,23100,0
|
|
20241129,184300,78512160900,23100,23100,23100,23100,0
|
|
20241129,184200,78512160900,23100,23100,23100,23100,0
|
|
20241129,184100,78512160900,23100,23100,23100,23100,0
|
|
20241129,184000,78512160900,23100,23100,23100,23100,0
|
|
20241129,183900,78512160900,23100,23100,23100,23100,0
|
|
20241129,183800,78512160900,23100,23100,23100,23100,0
|
|
20241129,183700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,183600,78512160900,23100,23100,23100,23100,0
|
|
20241129,183500,78512160900,23100,23100,23100,23100,0
|
|
20241129,183400,78512160900,23100,23100,23100,23100,0
|
|
20241129,183300,78512160900,23100,23100,23100,23100,0
|
|
20241129,183200,78512160900,23100,23100,23100,23100,0
|
|
20241129,183100,78512160900,23100,23100,23100,23100,0
|
|
20241129,183000,78512160900,23100,23100,23100,23100,0
|
|
20241129,182900,78512160900,23100,23100,23100,23100,0
|
|
20241129,182800,78512160900,23100,23100,23100,23100,0
|
|
20241129,182700,78512160900,23100,23100,23100,23100,0
|
|
20241129,182600,78512160900,23100,23100,23100,23100,0
|
|
20241129,182500,78512160900,23100,23100,23100,23100,0
|
|
20241129,182400,78512160900,23100,23100,23100,23100,0
|
|
20241129,182300,78512160900,23100,23100,23100,23100,0
|
|
20241129,182200,78512160900,23100,23100,23100,23100,0
|
|
20241129,182100,78512160900,23100,23100,23100,23100,0
|
|
20241129,182000,78512160900,23100,23100,23100,23100,0
|
|
20241129,181900,78512160900,23100,23100,23100,23100,0
|
|
20241129,181800,78512160900,23100,23100,23100,23100,0
|
|
20241129,181700,78512160900,23100,23100,23100,23100,0
|
|
20241129,181600,78512160900,23100,23100,23100,23100,0
|
|
20241129,181500,78512160900,23100,23100,23100,23100,0
|
|
20241129,181400,78512160900,23100,23100,23100,23100,0
|
|
20241129,181300,78512160900,23100,23100,23100,23100,0
|
|
20241129,181200,78512160900,23100,23100,23100,23100,0
|
|
20241129,181100,78512160900,23100,23100,23100,23100,0
|
|
20241129,181000,78512160900,23100,23100,23100,23100,0
|
|
20241129,180900,78512160900,23100,23100,23100,23100,0
|
|
20241129,180800,78512160900,23100,23100,23100,23100,0
|
|
20241129,180700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,180600,78512160900,23100,23100,23100,23100,0
|
|
20241129,180500,78512160900,23100,23100,23100,23100,0
|
|
20241129,180400,78512160900,23100,23100,23100,23100,0
|
|
20241129,180300,78512160900,23100,23100,23100,23100,0
|
|
20241129,180200,78512160900,23100,23100,23100,23100,0
|
|
20241129,180100,78512160900,23100,23100,23100,23100,0
|
|
20241129,180000,78512160900,23100,23100,23100,23100,0
|
|
20241129,175900,78512160900,23100,23100,23100,23100,0
|
|
20241129,175800,78512160900,23100,23100,23100,23100,0
|
|
20241129,175700,78512160900,23100,23100,23100,23100,0
|
|
20241129,175600,78512160900,23100,23100,23100,23100,0
|
|
20241129,175500,78512160900,23100,23100,23100,23100,0
|
|
20241129,175400,78512160900,23100,23100,23100,23100,0
|
|
20241129,175300,78512160900,23100,23100,23100,23100,0
|
|
20241129,175200,78512160900,23100,23100,23100,23100,0
|
|
20241129,175100,78512160900,23100,23100,23100,23100,0
|
|
20241129,175000,78512160900,23100,23100,23100,23100,0
|
|
20241129,174900,78512160900,23100,23100,23100,23100,0
|
|
20241129,174800,78512160900,23100,23100,23100,23100,0
|
|
20241129,174700,78512160900,23100,23100,23100,23100,0
|
|
20241129,174600,78512160900,23100,23100,23100,23100,0
|
|
20241129,174500,78512160900,23100,23100,23100,23100,0
|
|
20241129,174400,78512160900,23100,23100,23100,23100,0
|
|
20241129,174300,78512160900,23100,23100,23100,23100,0
|
|
20241129,174200,78512160900,23100,23100,23100,23100,0
|
|
20241129,174100,78512160900,23100,23100,23100,23100,0
|
|
20241129,174000,78512160900,23100,23100,23100,23100,0
|
|
20241129,173900,78512160900,23100,23100,23100,23100,0
|
|
20241129,173800,78512160900,23100,23100,23100,23100,0
|
|
20241129,173700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,173600,78512160900,23100,23100,23100,23100,0
|
|
20241129,173500,78512160900,23100,23100,23100,23100,0
|
|
20241129,173400,78512160900,23100,23100,23100,23100,0
|
|
20241129,173300,78512160900,23100,23100,23100,23100,0
|
|
20241129,173200,78512160900,23100,23100,23100,23100,0
|
|
20241129,173100,78512160900,23100,23100,23100,23100,0
|
|
20241129,173000,78512160900,23100,23100,23100,23100,0
|
|
20241129,172900,78512160900,23100,23100,23100,23100,0
|
|
20241129,172800,78512160900,23100,23100,23100,23100,0
|
|
20241129,172700,78512160900,23100,23100,23100,23100,0
|
|
20241129,172600,78512160900,23100,23100,23100,23100,0
|
|
20241129,172500,78512160900,23100,23100,23100,23100,0
|
|
20241129,172400,78512160900,23100,23100,23100,23100,0
|
|
20241129,172300,78512160900,23100,23100,23100,23100,0
|
|
20241129,172200,78512160900,23100,23100,23100,23100,0
|
|
20241129,172100,78512160900,23100,23100,23100,23100,0
|
|
20241129,172000,78512160900,23100,23100,23100,23100,0
|
|
20241129,171900,78512160900,23100,23100,23100,23100,0
|
|
20241129,171800,78512160900,23100,23100,23100,23100,0
|
|
20241129,171700,78512160900,23100,23100,23100,23100,0
|
|
20241129,171600,78512160900,23100,23100,23100,23100,0
|
|
20241129,171500,78512160900,23100,23100,23100,23100,0
|
|
20241129,171400,78512160900,23100,23100,23100,23100,0
|
|
20241129,171300,78512160900,23100,23100,23100,23100,0
|
|
20241129,171200,78512160900,23100,23100,23100,23100,0
|
|
20241129,171100,78512160900,23100,23100,23100,23100,0
|
|
20241129,171000,78512160900,23100,23100,23100,23100,0
|
|
20241129,170900,78512160900,23100,23100,23100,23100,0
|
|
20241129,170800,78512160900,23100,23100,23100,23100,0
|
|
20241129,170700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,170600,78512160900,23100,23100,23100,23100,0
|
|
20241129,170500,78512160900,23100,23100,23100,23100,0
|
|
20241129,170400,78512160900,23100,23100,23100,23100,0
|
|
20241129,170300,78512160900,23100,23100,23100,23100,0
|
|
20241129,170200,78512160900,23100,23100,23100,23100,0
|
|
20241129,170100,78512160900,23100,23100,23100,23100,0
|
|
20241129,170000,78512160900,23100,23100,23100,23100,0
|
|
20241129,165900,78512160900,23100,23100,23100,23100,0
|
|
20241129,165800,78512160900,23100,23100,23100,23100,0
|
|
20241129,165700,78512160900,23100,23100,23100,23100,0
|
|
20241129,165600,78512160900,23100,23100,23100,23100,0
|
|
20241129,165500,78512160900,23100,23100,23100,23100,0
|
|
20241129,165400,78512160900,23100,23100,23100,23100,0
|
|
20241129,165300,78512160900,23100,23100,23100,23100,0
|
|
20241129,165200,78512160900,23100,23100,23100,23100,0
|
|
20241129,165100,78512160900,23100,23100,23100,23100,0
|
|
20241129,165000,78512160900,23100,23100,23100,23100,0
|
|
20241129,164900,78512160900,23100,23100,23100,23100,0
|
|
20241129,164800,78512160900,23100,23100,23100,23100,0
|
|
20241129,164700,78512160900,23100,23100,23100,23100,0
|
|
20241129,164600,78512160900,23100,23100,23100,23100,0
|
|
20241129,164500,78512160900,23100,23100,23100,23100,0
|
|
20241129,164400,78512160900,23100,23100,23100,23100,0
|
|
20241129,164300,78512160900,23100,23100,23100,23100,0
|
|
20241129,164200,78512160900,23100,23100,23100,23100,0
|
|
20241129,164100,78512160900,23100,23100,23100,23100,0
|
|
20241129,164000,78512160900,23100,23100,23100,23100,0
|
|
20241129,163900,78512160900,23100,23100,23100,23100,0
|
|
20241129,163800,78512160900,23100,23100,23100,23100,0
|
|
20241129,163700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,163600,78512160900,23100,23100,23100,23100,0
|
|
20241129,163500,78512160900,23100,23100,23100,23100,0
|
|
20241129,163400,78512160900,23100,23100,23100,23100,0
|
|
20241129,163300,78512160900,23100,23100,23100,23100,0
|
|
20241129,163200,78512160900,23100,23100,23100,23100,0
|
|
20241129,163100,78512160900,23100,23100,23100,23100,0
|
|
20241129,163000,78512160900,23100,23100,23100,23100,0
|
|
20241129,162900,78512160900,23100,23100,23100,23100,0
|
|
20241129,162800,78512160900,23100,23100,23100,23100,0
|
|
20241129,162700,78512160900,23100,23100,23100,23100,0
|
|
20241129,162600,78512160900,23100,23100,23100,23100,0
|
|
20241129,162500,78512160900,23100,23100,23100,23100,0
|
|
20241129,162400,78512160900,23100,23100,23100,23100,0
|
|
20241129,162300,78512160900,23100,23100,23100,23100,0
|
|
20241129,162200,78512160900,23100,23100,23100,23100,0
|
|
20241129,162100,78512160900,23100,23100,23100,23100,0
|
|
20241129,162000,78512160900,23100,23100,23100,23100,0
|
|
20241129,161900,78512160900,23100,23100,23100,23100,0
|
|
20241129,161800,78512160900,23100,23100,23100,23100,0
|
|
20241129,161700,78512160900,23100,23100,23100,23100,0
|
|
20241129,161600,78512160900,23100,23100,23100,23100,0
|
|
20241129,161500,78512160900,23100,23100,23100,23100,0
|
|
20241129,161400,78512160900,23100,23100,23100,23100,0
|
|
20241129,161300,78512160900,23100,23100,23100,23100,0
|
|
20241129,161200,78512160900,23100,23100,23100,23100,0
|
|
20241129,161100,78512160900,23100,23100,23100,23100,0
|
|
20241129,161000,78512160900,23100,23100,23100,23100,0
|
|
20241129,160900,78512160900,23100,23100,23100,23100,0
|
|
20241129,160800,78512160900,23100,23100,23100,23100,0
|
|
20241129,160700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,160600,78512160900,23100,23100,23100,23100,0
|
|
20241129,160500,78512160900,23100,23100,23100,23100,0
|
|
20241129,160400,78512160900,23100,23100,23100,23100,0
|
|
20241129,160300,78512160900,23100,23100,23100,23100,0
|
|
20241129,160200,78512160900,23100,23100,23100,23100,0
|
|
20241129,160100,78512160900,23100,23100,23100,23100,0
|
|
20241129,160000,78512160900,23100,23100,23100,23100,0
|
|
20241129,155900,78512160900,23100,23100,23100,23100,0
|
|
20241129,155800,78512160900,23100,23100,23100,23100,0
|
|
20241129,155700,78512160900,23100,23100,23100,23100,0
|
|
20241129,155600,78512160900,23100,23100,23100,23100,0
|
|
20241129,155500,78512160900,23100,23100,23100,23100,0
|
|
20241129,155400,78512160900,23100,23100,23100,23100,0
|
|
20241129,155300,78512160900,23100,23100,23100,23100,0
|
|
20241129,155200,78512160900,23100,23100,23100,23100,0
|
|
20241129,155100,78512160900,23100,23100,23100,23100,0
|
|
20241129,155000,78512160900,23100,23100,23100,23100,0
|
|
20241129,154900,78512160900,23100,23100,23100,23100,0
|
|
20241129,154800,78512160900,23100,23100,23100,23100,0
|
|
20241129,154700,78512160900,23100,23100,23100,23100,0
|
|
20241129,154600,78512160900,23100,23100,23100,23100,0
|
|
20241129,154500,78512160900,23100,23100,23100,23100,0
|
|
20241129,154400,78512160900,23100,23100,23100,23100,0
|
|
20241129,154300,78512160900,23100,23100,23100,23100,0
|
|
20241129,154200,78512160900,23100,23100,23100,23100,0
|
|
20241129,154100,78512160900,23100,23100,23100,23100,0
|
|
20241129,154000,78512160900,23100,23100,23100,23100,0
|
|
20241129,153900,78512160900,23100,23100,23100,23100,0
|
|
20241129,153800,78512160900,23100,23100,23100,23100,0
|
|
20241129,153700,78512160900,23100,23100,23100,23100,79778
|
|
20241129,153600,78512160900,23100,23100,23100,23100,0
|
|
20241129,153500,78512160900,23100,23100,23100,23100,0
|
|
20241129,153400,78512160900,23100,23100,23100,23100,0
|
|
20241129,153300,78512160900,23100,23100,23100,23100,0
|
|
20241129,153200,78512160900,23100,23100,23100,23100,0
|
|
20241129,153100,78512160900,23100,23100,23100,23100,0
|
|
20241129,153000,78512160900,23100,23100,23100,23100,79778
|
|
20241129,152900,76669289100,23150,23150,23150,23150,0
|
|
20241129,152800,76669289100,23150,23150,23150,23150,0
|
|
20241129,152700,76669289100,23150,23150,23150,23150,0
|
|
20241129,152600,76669289100,23150,23150,23150,23150,0
|
|
20241129,152500,76669289100,23150,23150,23150,23150,0
|
|
20241129,152400,76669289100,23150,23150,23150,23150,0
|
|
20241129,152300,76669289100,23150,23150,23150,23150,0
|
|
20241129,152200,76669289100,23150,23150,23150,23150,0
|
|
20241129,152100,76669289100,23150,23150,23150,23150,0
|
|
20241129,152000,76669289100,23150,23150,23150,23150,0
|
|
20241129,151900,76669289100,23150,23050,23150,23000,17347
|
|
20241129,151800,76268511600,23050,23150,23150,23050,6592
|
|
20241129,151700,76116356050,23050,23050,23150,23050,7869
|
|
20241129,151600,75934643550,23100,23050,23200,23050,24639
|
|
20241129,151500,75365195700,23050,23100,23100,23050,3722
|
|
20241129,151400,75279306600,23100,23050,23100,23050,5568
|
|
20241129,151300,75150776250,23100,23100,23100,23050,2755
|
|
20241129,151200,75087172300,23050,23050,23100,23000,7759
|
|
20241129,151100,74908341100,23050,23050,23100,23050,3577
|
|
20241129,151000,74825786650,23100,23000,23100,23000,1681
|
|
20241129,150900,74787011950,23050,23050,23100,23000,8447
|
|
20241129,150800,74592257800,23050,23050,23100,23000,8887
|
|
20241129,150700,74387499500,23050,23000,23050,22950,14442
|
|
20241129,150600,74054844900,22950,23000,23000,22950,2583
|
|
20241129,150500,73995478900,23000,22950,23050,22950,9294
|
|
20241129,150400,73781982700,23000,23000,23050,22950,5489
|
|
20241129,150300,73655773750,23000,23000,23000,22950,3121
|
|
20241129,150200,73584021800,22950,22900,23000,22900,5877
|
|
20241129,150100,73449204950,22950,22950,22950,22850,5855
|
|
20241129,150000,73315077800,22950,22850,22950,22850,6590
|
|
20241129,145900,73164297250,22850,22900,22950,22850,5682
|
|
20241129,145800,73034144250,22900,22900,22950,22900,5444
|
|
20241129,145700,72909362100,22900,22950,22950,22900,3701
|
|
20241129,145600,72824557800,22900,22850,22900,22850,6311
|
|
20241129,145500,72680117850,22850,22950,22950,22850,15243
|
|
20241129,145400,72331070300,22900,22900,22950,22900,5448
|
|
20241129,145300,72206187550,22950,23000,23000,22900,9063
|
|
20241129,145200,71998223350,22950,22950,23000,22950,3846
|
|
20241129,145100,71909861400,23000,23050,23050,22950,2647
|
|
20241129,145000,71848953650,23000,23000,23050,22950,3788
|
|
20241129,144900,71761808700,23000,23000,23050,23000,8191
|
|
20241129,144800,71573323350,23000,23050,23050,22950,4703
|
|
20241129,144700,71465093600,23000,22950,23050,22900,4625
|
|
20241129,144600,71358673550,22950,22950,22950,22900,7114
|
|
20241129,144500,71195560250,22950,23000,23000,22900,4577
|
|
20241129,144400,71090582900,23000,23000,23000,22900,9664
|
|
20241129,144300,70868730200,23000,23050,23050,22950,4493
|
|
20241129,144200,70765354950,23050,23000,23050,23000,5077
|
|
20241129,144100,70648480200,23000,23000,23100,23000,4791
|
|
20241129,144000,70538111250,23100,23050,23100,23000,3681
|
|
20241129,143900,70453313400,23050,23000,23100,23000,3004
|
|
20241129,143800,70384093450,23050,23050,23100,23000,3361
|
|
20241129,143700,70306635750,23050,22950,23100,22950,3025
|
|
20241129,143600,70236874500,23000,22950,23050,22950,7642
|
|
20241129,143500,70061231350,22950,22950,23000,22950,4004
|
|
20241129,143400,69969219550,23000,22950,23000,22950,6787
|
|
20241129,143300,69813345700,23000,22950,23000,22950,4037
|
|
20241129,143200,69720621550,22950,23000,23100,22900,16116
|
|
20241129,143100,69350326550,23050,23050,23100,23000,4304
|
|
20241129,143000,69251135700,23050,23050,23050,23000,6479
|
|
20241129,142900,69101990850,23000,23050,23100,23000,3138
|
|
20241129,142800,69029572750,23100,23050,23100,23000,3847
|
|
20241129,142700,68940810600,23050,23050,23100,23000,3083
|
|
20241129,142600,68869729900,23050,23100,23100,23050,2469
|
|
20241129,142500,68812725150,23100,23100,23100,23050,3727
|
|
20241129,142400,68726695750,23100,23100,23100,23050,2860
|
|
20241129,142300,68660676650,23050,23050,23150,23050,5275
|
|
20241129,142200,68538867350,23100,23050,23150,23050,3622
|
|
20241129,142100,68455221750,23050,23100,23150,23050,3650
|
|
20241129,142000,68370864050,23100,23150,23150,23100,3358
|
|
20241129,141900,68293208550,23100,23100,23200,23100,3354
|
|
20241129,141800,68215608700,23100,23150,23150,23100,2985
|
|
20241129,141700,68146543550,23150,23200,23200,23100,5008
|
|
20241129,141600,68030619050,23200,23150,23200,23100,2692
|
|
20241129,141500,67968265400,23150,23100,23150,23050,6055
|
|
20241129,141400,67828313500,23050,23150,23150,23050,7899
|
|
20241129,141300,67646101250,23100,23100,23150,23050,3057
|
|
20241129,141200,67575477000,23100,23150,23150,23050,2981
|
|
20241129,141100,67506574300,23150,23100,23150,23050,4114
|
|
20241129,141000,67411442700,23100,23150,23150,23100,3147
|
|
20241129,140900,67338659500,23100,23100,23150,23050,2933
|
|
20241129,140800,67270891450,23100,23050,23150,23050,6768
|
|
20241129,140700,67114690950,23050,23250,23250,23050,17509
|
|
20241129,140600,66709651250,23200,23250,23250,23200,1537
|
|
20241129,140500,66673964350,23200,23150,23250,23150,3826
|
|
20241129,140400,66585282050,23150,23200,23250,23150,3649
|
|
20241129,140300,66500550450,23200,23250,23300,23200,2411
|
|
20241129,140200,66444471950,23200,23250,23300,23200,2036
|
|
20241129,140100,66397154600,23250,23150,23300,23150,5069
|
|
20241129,140000,66279407350,23150,23200,23250,23150,2444
|
|
20241129,135900,66222738100,23200,23250,23250,23150,2042
|
|
20241129,135800,66175392750,23150,23150,23250,23150,2893
|
|
20241129,135700,66108237150,23150,23200,23250,23100,5807
|
|
20241129,135600,65973863650,23150,23200,23250,23150,3691
|
|
20241129,135500,65888179650,23250,23200,23250,23150,6123
|
|
20241129,135400,65746107850,23150,23150,23200,23100,11176
|
|
20241129,135300,65487633650,23150,23200,23200,23150,2369
|
|
20241129,135200,65432705300,23150,23150,23200,23150,4090
|
|
20241129,135100,65337917650,23200,23200,23200,23100,7058
|
|
20241129,135000,65174498950,23150,23300,23300,23100,19257
|
|
20241129,134900,64727930750,23250,23200,23300,23200,5592
|
|
20241129,134800,64597912350,23200,23250,23300,23200,3949
|
|
20241129,134700,64506072900,23250,23300,23350,23250,9027
|
|
20241129,134600,64296040300,23300,23350,23400,23250,12454
|
|
20241129,134500,64005465000,23350,23400,23450,23300,7717
|
|
20241129,134400,63825163550,23400,23400,23450,23350,10154
|
|
20241129,134300,63587765550,23450,23400,23500,23400,9714
|
|
20241129,134200,63360067000,23400,23450,23500,23400,13373
|
|
20241129,134100,63046341050,23450,23350,23450,23350,19951
|
|
20241129,134000,62579195900,23400,23400,23400,23300,5664
|
|
20241129,133900,62446863000,23400,23300,23400,23300,12413
|
|
20241129,133800,62156991850,23350,23300,23350,23250,7785
|
|
20241129,133700,61975551400,23300,23300,23350,23250,11795
|
|
20241129,133600,61700666500,23300,23200,23300,23200,10646
|
|
20241129,133500,61453289150,23200,23200,23250,23200,3458
|
|
20241129,133400,61372928800,23200,23250,23250,23150,5033
|
|
20241129,133300,61256032450,23250,23250,23250,23100,15744
|
|
20241129,133200,60890990200,23250,23250,23300,23200,13868
|
|
20241129,133100,60568359450,23250,23350,23350,23200,12679
|
|
20241129,133000,60273126300,23350,23300,23400,23250,25384
|
|
20241129,132900,59680907400,23250,23250,23250,23200,7127
|
|
20241129,132800,59515342000,23200,23200,23250,23200,5844
|
|
20241129,132700,59379665100,23200,23200,23250,23150,9013
|
|
20241129,132600,59170608300,23200,23200,23200,23150,7138
|
|
20241129,132500,59005038750,23150,23100,23200,23100,9573
|
|
20241129,132400,58783437650,23150,23050,23150,23050,6624
|
|
20241129,132300,58630477000,23050,23050,23050,23000,2856
|
|
20241129,132200,58564696200,23050,23000,23050,22950,8049
|
|
20241129,132100,58379543850,23000,23050,23050,23000,6956
|
|
20241129,132000,58219324400,23000,23000,23050,23000,3382
|
|
20241129,131900,58141464850,23000,23000,23000,22950,3225
|
|
20241129,131800,58067333200,23000,23000,23000,22950,2225
|
|
20241129,131700,58016213000,22950,22950,23000,22950,1865
|
|
20241129,131600,57973361650,23000,22950,23050,22900,2562
|
|
20241129,131500,57914526900,22900,23000,23050,22900,9828
|
|
20241129,131400,57688909700,23000,23000,23050,22950,2683
|
|
20241129,131300,57627189250,23000,22950,23050,22950,4115
|
|
20241129,131200,57532608100,22950,22950,23000,22950,4273
|
|
20241129,131100,57434407950,22950,23050,23100,22950,10372
|
|
20241129,131000,57195706600,23050,23100,23150,23050,2142
|
|
20241129,130900,57146299300,23100,23150,23150,23050,4538
|
|
20241129,130800,57041435300,23150,23150,23150,23100,3700
|
|
20241129,130700,56955804850,23100,23050,23150,23050,5046
|
|
20241129,130600,56839247050,23100,23000,23100,23000,4878
|
|
20241129,130500,56726811950,23050,23050,23100,23000,4756
|
|
20241129,130400,56617214250,23050,23050,23100,23050,6704
|
|
20241129,130300,56462660750,23050,23050,23100,23050,2056
|
|
20241129,130200,56415211550,23050,23050,23100,23000,3890
|
|
20241129,130100,56325512800,23100,23000,23100,23000,3418
|
|
20241129,130000,56246742350,23000,23000,23050,23000,2525
|
|
20241129,125900,56188588250,23000,23000,23050,23000,2968
|
|
20241129,125800,56120262450,23050,22950,23050,22950,1948
|
|
20241129,125700,56075446300,23000,23050,23100,22950,6773
|
|
20241129,125600,55919493500,23050,23100,23100,23050,9677
|
|
20241129,125500,55696026300,23100,22950,23100,22950,23155
|
|
20241129,125400,55162787450,23000,23000,23000,22950,5232
|
|
20241129,125300,55042528250,22950,22950,23000,22900,13243
|
|
20241129,125200,54738546650,22950,22850,22950,22850,20783
|
|
20241129,125100,54262110150,22900,22800,22900,22800,5512
|
|
20241129,125000,54136163400,22800,22800,22850,22750,2681
|
|
20241129,124900,54075050050,22750,22800,22800,22750,3796
|
|
20241129,124800,53988589850,22800,22750,22800,22750,3045
|
|
20241129,124700,53919262250,22750,22800,22850,22750,11311
|
|
20241129,124600,53661352950,22800,22850,22900,22800,6225
|
|
20241129,124500,53519105650,22850,22850,22900,22800,4422
|
|
20241129,124400,53418062300,22850,22800,22850,22800,4003
|
|
20241129,124300,53326677000,22800,22850,22850,22800,1306
|
|
20241129,124200,53296892550,22800,22850,22850,22800,1004
|
|
20241129,124100,53273986200,22850,22800,22850,22800,2678
|
|
20241129,124000,53212827700,22800,22850,22850,22800,959
|
|
20241129,123900,53190951450,22800,22850,22850,22800,506
|
|
20241129,123800,53179405500,22850,22850,22850,22800,878
|
|
20241129,123700,53159354050,22850,22850,22900,22800,403
|
|
20241129,123600,53150156200,22850,22850,22900,22800,2474
|
|
20241129,123500,53093649000,22850,22850,22900,22850,2165
|
|
20241129,123400,53044178500,22850,22850,22900,22800,1382
|
|
20241129,123300,53012603000,22850,22850,22850,22800,1317
|
|
20241129,123200,52982532500,22800,22850,22900,22800,3657
|
|
20241129,123100,52898975100,22850,22850,22900,22800,3185
|
|
20241129,123000,52826188650,22850,22900,22900,22850,1522
|
|
20241129,122900,52791402700,22850,22900,22900,22800,3437
|
|
20241129,122800,52712811750,22850,22800,22900,22800,3282
|
|
20241129,122700,52637839700,22800,22850,22900,22800,1025
|
|
20241129,122600,52614429800,22800,22850,22900,22800,7737
|
|
20241129,122500,52437644350,22850,22800,22850,22800,1642
|
|
20241129,122400,52400165700,22800,22800,22850,22800,1532
|
|
20241129,122300,52365226500,22800,22850,22850,22750,5861
|
|
20241129,122200,52231601550,22850,22850,22850,22800,1808
|
|
20241129,122100,52190300800,22900,22850,22900,22850,2352
|
|
20241129,122000,52136543750,22850,22900,22900,22850,1536
|
|
20241129,121900,52101445100,22850,22900,22950,22800,33673
|
|
20241129,121800,51331313450,22900,22800,22900,22800,20934
|
|
20241129,121700,50853218650,22800,22800,22800,22750,1704
|
|
20241129,121600,50814435250,22800,22750,22800,22750,832
|
|
20241129,121500,50795488850,22800,22750,22800,22750,1249
|
|
20241129,121400,50767044700,22750,22800,22800,22750,749
|
|
20241129,121300,50749992700,22800,22750,22800,22750,1473
|
|
20241129,121200,50716433300,22750,22750,22800,22750,1119
|
|
20241129,121100,50690944950,22750,22700,22750,22700,3107
|
|
20241129,121000,50620287650,22700,22750,22750,22700,2657
|
|
20241129,120900,50559918050,22750,22700,22750,22700,616
|
|
20241129,120800,50545927050,22750,22750,22800,22650,9201
|
|
20241129,120700,50336775150,22700,22700,22750,22700,1605
|
|
20241129,120600,50300299950,22700,22700,22750,22650,821
|
|
20241129,120500,50281650550,22650,22750,22750,22650,1436
|
|
20241129,120400,50249036500,22700,22750,22750,22650,2253
|
|
20241129,120300,50197886450,22700,22700,22750,22700,1425
|
|
20241129,120200,50165532750,22700,22700,22750,22650,1122
|
|
20241129,120100,50140085950,22700,22750,22750,22700,2987
|
|
20241129,120000,50072244250,22750,22700,22750,22700,2761
|
|
20241129,115900,50009558200,22700,22700,22750,22700,872
|
|
20241129,115800,49989750650,22750,22800,22800,22700,1326
|
|
20241129,115700,49959602800,22750,22700,22800,22700,2957
|
|
20241129,115600,49892356550,22750,22750,22750,22700,1995
|
|
20241129,115500,49847003150,22700,22700,22750,22700,509
|
|
20241129,115400,49835436300,22700,22700,22750,22700,1250
|
|
20241129,115300,49807057750,22700,22700,22750,22700,1456
|
|
20241129,115200,49773980600,22700,22750,22750,22650,2309
|
|
20241129,115100,49721564700,22700,22750,22750,22700,4687
|
|
20241129,115000,49615158250,22700,22700,22750,22700,3981
|
|
20241129,114900,49524635150,22750,22700,22750,22700,3583
|
|
20241129,114800,49443142900,22700,22700,22750,22700,2114
|
|
20241129,114700,49395087600,22750,22700,22750,22650,2359
|
|
20241129,114600,49341533800,22700,22650,22700,22650,7879
|
|
20241129,114500,49162731450,22650,22650,22700,22600,1330
|
|
20241129,114400,49132611000,22650,22550,22700,22550,7665
|
|
20241129,114300,48959130650,22550,22550,22600,22550,2774
|
|
20241129,114200,48896551350,22550,22550,22600,22550,2762
|
|
20241129,114100,48834267750,22600,22550,22600,22550,1206
|
|
20241129,114000,48807052650,22550,22600,22650,22550,2565
|
|
20241129,113900,48749104200,22600,22550,22650,22550,3598
|
|
20241129,113800,48667831600,22550,22650,22650,22550,9403
|
|
20241129,113700,48455422300,22650,22650,22650,22600,637
|
|
20241129,113600,48441012600,22600,22650,22700,22600,3032
|
|
20241129,113500,48372333900,22650,22650,22700,22650,1286
|
|
20241129,113400,48343199200,22700,22650,22700,22650,1495
|
|
20241129,113300,48309323100,22650,22650,22650,22600,3153
|
|
20241129,113200,48237933650,22600,22600,22650,22550,2077
|
|
20241129,113100,48191023250,22650,22600,22650,22550,22601
|
|
20241129,113000,47681084850,22600,22600,22650,22600,1458
|
|
20241129,112900,47648123150,22600,22600,22650,22600,3147
|
|
20241129,112800,47576898450,22600,22600,22650,22550,4213
|
|
20241129,112700,47481674950,22600,22600,22650,22600,1494
|
|
20241129,112600,47447899000,22600,22650,22700,22600,2056
|
|
20241129,112500,47401336550,22650,22600,22700,22600,1741
|
|
20241129,112400,47361887550,22700,22650,22700,22600,2953
|
|
20241129,112300,47295076550,22650,22700,22700,22600,1521
|
|
20241129,112200,47260628800,22650,22650,22700,22600,11433
|
|
20241129,112100,47001694550,22650,22700,22700,22650,1283
|
|
20241129,112000,46972612250,22650,22650,22700,22650,1957
|
|
20241129,111900,46928218600,22650,22700,22700,22650,1733
|
|
20241129,111800,46888947450,22650,22650,22700,22650,2631
|
|
20241129,111700,46829295850,22700,22700,22700,22650,2692
|
|
20241129,111600,46768231500,22650,22650,22700,22600,5622
|
|
20241129,111500,46640806250,22600,22650,22650,22600,3056
|
|
20241129,111400,46571673250,22600,22600,22650,22600,1948
|
|
20241129,111300,46527627300,22600,22650,22700,22550,12659
|
|
20241129,111200,46240948350,22650,22650,22750,22650,5175
|
|
20241129,111100,46123521600,22650,22650,22700,22650,1654
|
|
20241129,111000,46086020000,22700,22600,22700,22600,3949
|
|
20241129,110900,45996580350,22650,22650,22700,22600,6792
|
|
20241129,110800,45842708950,22650,22600,22650,22550,11725
|
|
20241129,110700,45577420200,22600,22600,22600,22550,4879
|
|
20241129,110600,45467203500,22550,22550,22600,22500,6423
|
|
20241129,110500,45322378650,22600,22450,22600,22400,16198
|
|
20241129,110400,44957397450,22450,22400,22500,22400,4472
|
|
20241129,110300,44856977550,22400,22450,22500,22400,1484
|
|
20241129,110200,44823653300,22450,22400,22500,22400,6203
|
|
20241129,110100,44684428500,22450,22400,22450,22350,12545
|
|
20241129,110000,44403639950,22350,22400,22450,22300,72476
|
|
20241129,105900,42784770350,22450,22400,22500,22400,2420
|
|
20241129,105800,42730492950,22400,22450,22500,22400,15237
|
|
20241129,105700,42388927650,22450,22500,22500,22450,2763
|
|
20241129,105600,42326881600,22450,22450,22500,22450,4084
|
|
20241129,105500,42235189650,22450,22450,22500,22450,2671
|
|
20241129,105400,42175160450,22500,22550,22550,22450,4405
|
|
20241129,105300,42076112450,22500,22500,22550,22500,3377
|
|
20241129,105200,42000110350,22500,22550,22550,22500,2383
|
|
20241129,105100,41946467500,22550,22550,22550,22500,2765
|
|
20241129,105000,41884210700,22550,22550,22550,22500,1832
|
|
20241129,104900,41842939300,22550,22500,22550,22500,3040
|
|
20241129,104800,41774478950,22550,22450,22550,22450,6930
|
|
20241129,104700,41618768950,22500,22500,22600,22450,15375
|
|
20241129,104600,41272110200,22500,22450,22550,22400,23497
|
|
20241129,104500,40743576950,22450,22500,22500,22400,5637
|
|
20241129,104400,40617048050,22450,22400,22500,22400,13829
|
|
20241129,104300,40306825350,22350,22450,22450,22350,33786
|
|
20241129,104200,39549797900,22450,22500,22550,22450,17660
|
|
20241129,104100,39152778450,22550,22500,22600,22450,55781
|
|
20241129,104000,37898839650,22550,22600,22600,22500,19060
|
|
20241129,103900,37469702850,22550,22650,22650,22500,17418
|
|
20241129,103800,37077157650,22600,22600,22650,22550,9844
|
|
20241129,103700,36854777750,22650,22600,22650,22550,7129
|
|
20241129,103600,36693636450,22650,22550,22650,22550,7690
|
|
20241129,103500,36519849200,22600,22600,22600,22550,11551
|
|
20241129,103400,36259201500,22600,22600,22650,22550,8415
|
|
20241129,103300,36069004350,22650,22650,22650,22600,6869
|
|
20241129,103200,35913551150,22650,22750,22750,22600,9705
|
|
20241129,103100,35693461000,22750,22700,22750,22650,3552
|
|
20241129,103000,35612774550,22700,22700,22750,22650,6320
|
|
20241129,102900,35469349450,22700,22800,22800,22700,6367
|
|
20241129,102800,35324638300,22800,22800,22800,22700,5147
|
|
20241129,102700,35207538000,22750,22700,22800,22700,4620
|
|
20241129,102600,35102461900,22700,22700,22750,22650,8956
|
|
20241129,102500,34899185600,22700,22700,22700,22650,8814
|
|
20241129,102400,34699183250,22700,22600,22700,22550,21837
|
|
20241129,102300,34204662750,22550,22550,22600,22500,16491
|
|
20241129,102200,33833071000,22550,22600,22650,22500,21646
|
|
20241129,102100,33344864550,22650,22600,22650,22550,52353
|
|
20241129,102000,32162232700,22600,22600,22650,22600,17051
|
|
20241129,101900,31776807300,22600,22700,22700,22550,39373
|
|
20241129,101800,30886334400,22650,22750,22800,22650,22189
|
|
20241129,101700,30382606000,22750,22800,22800,22750,18931
|
|
20241129,101600,29951726600,22800,22850,22900,22750,10899
|
|
20241129,101500,29703174900,22900,22850,22900,22850,4461
|
|
20241129,101400,29601221450,22850,22850,22900,22850,3344
|
|
20241129,101300,29524806000,22850,22850,22850,22800,11805
|
|
20241129,101200,29255401600,22900,22900,22900,22850,2499
|
|
20241129,101100,29198279300,22850,22850,22900,22850,3138
|
|
20241129,101000,29126555700,22850,22950,22950,22850,4976
|
|
20241129,100900,29012614950,22900,22900,22950,22850,4650
|
|
20241129,100800,28906132350,22900,22900,22950,22850,10935
|
|
20241129,100700,28655761100,22900,22800,22900,22800,4423
|
|
20241129,100600,28554776000,22850,22850,22900,22800,8078
|
|
20241129,100500,28370181650,22850,22900,22900,22800,7296
|
|
20241129,100400,28203562150,22900,22850,22950,22750,59915
|
|
20241129,100300,26837652200,22850,22900,22950,22850,18688
|
|
20241129,100200,26410546650,22900,22950,23000,22850,12354
|
|
20241129,100100,26127421900,22950,23000,23050,22950,3662
|
|
20241129,100000,26043201350,23000,23050,23050,23000,2895
|
|
20241129,095900,25976582950,23000,23050,23100,23000,3554
|
|
20241129,095800,25894659500,23100,23100,23100,23050,512
|
|
20241129,095700,25882845650,23050,22950,23100,22950,6790
|
|
20241129,095600,25726704650,22950,23050,23050,22950,11335
|
|
20241129,095500,25465949300,23000,23050,23150,23000,3326
|
|
20241129,095400,25389310700,23050,23050,23100,23050,2646
|
|
20241129,095300,25328271550,23050,23050,23100,23050,2497
|
|
20241129,095200,25270714750,23100,23150,23150,23050,13451
|
|
20241129,095100,24960224100,23150,23200,23200,23100,7004
|
|
20241129,095000,24798036700,23200,23300,23300,23200,4027
|
|
20241129,094900,24704457000,23250,23250,23300,23200,3536
|
|
20241129,094800,24622244650,23200,23250,23300,23200,7605
|
|
20241129,094700,24445437150,23300,23200,23300,23150,4369
|
|
20241129,094600,24343952300,23200,23250,23250,23050,11208
|
|
20241129,094500,24084278200,23250,23250,23250,23200,5526
|
|
20241129,094400,23955900850,23250,23200,23250,23200,3341
|
|
20241129,094300,23878388700,23200,23200,23250,23200,5822
|
|
20241129,094200,23743240950,23200,23200,23200,23100,7263
|
|
20241129,094100,23575089450,23200,23000,23200,23000,17055
|
|
20241129,094000,23180994650,23050,22950,23050,22900,16596
|
|
20241129,093900,22799822750,22900,22950,23000,22850,30768
|
|
20241129,093800,22094703000,22950,23000,23050,22950,3488
|
|
20241129,093700,22014513100,23000,23000,23100,23000,4469
|
|
20241129,093600,21911522600,23000,23100,23100,22950,23103
|
|
20241129,093500,21379672050,23050,23100,23150,23050,3367
|
|
20241129,093400,21301921000,23150,23200,23200,23100,4537
|
|
20241129,093300,21196958200,23200,23250,23300,23150,9477
|
|
20241129,093200,20977037850,23250,23300,23350,23200,17432
|
|
20241129,093100,20571358850,23350,23250,23350,23200,3218
|
|
20241129,093000,20496406450,23200,23300,23300,23200,2053
|
|
20241129,092900,20448681050,23300,23100,23350,23100,15702
|
|
20241129,092800,20084102900,23150,23100,23150,23050,4718
|
|
20241129,092700,19975150650,23100,23150,23200,23100,7162
|
|
20241129,092600,19809118350,23150,23150,23150,23000,25775
|
|
20241129,092500,19213864300,23150,23100,23150,23050,6335
|
|
20241129,092400,19067511600,23100,23100,23150,23050,13882
|
|
20241129,092300,18747156150,23050,23000,23100,22950,11695
|
|
20241129,092200,18477829500,23000,23050,23100,22800,46942
|
|
20241129,092100,17399972350,23050,23150,23200,23000,73070
|
|
20241129,092000,15714836400,23150,23250,23250,23150,20750
|
|
20241129,091900,15233715350,23200,23300,23350,23200,21611
|
|
20241129,091800,14731475350,23250,23400,23400,23250,18406
|
|
20241129,091700,14301902600,23400,23300,23400,23250,11123
|
|
20241129,091600,14042358750,23250,23500,23500,23250,39996
|
|
20241129,091500,13108072250,23450,23400,23550,23350,23050
|
|
20241129,091400,12567724500,23400,23650,23650,23350,52502
|
|
20241129,091300,11334631450,23700,23600,23800,23600,15143
|
|
20241129,091200,10975950150,23600,23950,23950,23600,41344
|
|
20241129,091100,9994602400,23950,23850,23950,23850,50804
|
|
20241129,091000,8779913600,23850,23850,23900,23800,29349
|
|
20241129,090900,8080409700,23850,23800,23850,23750,19394
|
|
20241129,090800,7618747450,23850,23800,23850,23750,23626
|
|
20241129,090700,7055896300,23800,23700,23900,23700,74378
|
|
20241129,090600,5285774550,23750,23700,23750,23650,18916
|
|
20241129,090500,4837353150,23700,23650,23750,23550,23977
|
|
20241129,090400,4269881250,23600,23650,23650,23550,30589
|
|
20241129,090300,3547498950,23650,23550,23650,23450,27377
|
|
20241129,090200,2902579800,23500,23550,23650,23450,41639
|
|
20241129,090100,1921076900,23600,23500,23600,23450,25360
|
|
20241129,090000,1324509050,23550,23200,23600,23200,56375
|