735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,211200,449500800,37100,37100,37100,37100,195
|
|
20241122,211100,449500800,37100,37100,37100,37100,0
|
|
20241122,211000,449500800,37100,37100,37100,37100,0
|
|
20241122,210900,449500800,37100,37100,37100,37100,0
|
|
20241122,210800,449500800,37100,37100,37100,37100,0
|
|
20241122,210700,449500800,37100,37100,37100,37100,0
|
|
20241122,210600,449500800,37100,37100,37100,37100,0
|
|
20241122,210500,449500800,37100,37100,37100,37100,0
|
|
20241122,210400,449500800,37100,37100,37100,37100,0
|
|
20241122,210300,449500800,37100,37100,37100,37100,0
|
|
20241122,210200,449500800,37100,37100,37100,37100,0
|
|
20241122,210100,449500800,37100,37100,37100,37100,0
|
|
20241122,210000,449500800,37100,37100,37100,37100,0
|
|
20241122,205900,449500800,37100,37100,37100,37100,0
|
|
20241122,205800,449500800,37100,37100,37100,37100,0
|
|
20241122,205700,449500800,37100,37100,37100,37100,0
|
|
20241122,205600,449500800,37100,37100,37100,37100,0
|
|
20241122,205500,449500800,37100,37100,37100,37100,0
|
|
20241122,205400,449500800,37100,37100,37100,37100,0
|
|
20241122,205300,449500800,37100,37100,37100,37100,0
|
|
20241122,205200,449500800,37100,37100,37100,37100,0
|
|
20241122,205100,449500800,37100,37100,37100,37100,0
|
|
20241122,205000,449500800,37100,37100,37100,37100,0
|
|
20241122,204900,449500800,37100,37100,37100,37100,0
|
|
20241122,204800,449500800,37100,37100,37100,37100,0
|
|
20241122,204700,449500800,37100,37100,37100,37100,0
|
|
20241122,204600,449500800,37100,37100,37100,37100,0
|
|
20241122,204500,449500800,37100,37100,37100,37100,0
|
|
20241122,204400,449500800,37100,37100,37100,37100,0
|
|
20241122,204300,449500800,37100,37100,37100,37100,0
|
|
20241122,204200,449500800,37100,37100,37100,37100,195
|
|
20241122,204100,449500800,37100,37100,37100,37100,0
|
|
20241122,204000,449500800,37100,37100,37100,37100,0
|
|
20241122,203900,449500800,37100,37100,37100,37100,0
|
|
20241122,203800,449500800,37100,37100,37100,37100,0
|
|
20241122,203700,449500800,37100,37100,37100,37100,0
|
|
20241122,203600,449500800,37100,37100,37100,37100,0
|
|
20241122,203500,449500800,37100,37100,37100,37100,0
|
|
20241122,203400,449500800,37100,37100,37100,37100,0
|
|
20241122,203300,449500800,37100,37100,37100,37100,0
|
|
20241122,203200,449500800,37100,37100,37100,37100,0
|
|
20241122,203100,449500800,37100,37100,37100,37100,0
|
|
20241122,203000,449500800,37100,37100,37100,37100,0
|
|
20241122,202900,449500800,37100,37100,37100,37100,0
|
|
20241122,202800,449500800,37100,37100,37100,37100,0
|
|
20241122,202700,449500800,37100,37100,37100,37100,0
|
|
20241122,202600,449500800,37100,37100,37100,37100,0
|
|
20241122,202500,449500800,37100,37100,37100,37100,0
|
|
20241122,202400,449500800,37100,37100,37100,37100,0
|
|
20241122,202300,449500800,37100,37100,37100,37100,0
|
|
20241122,202200,449500800,37100,37100,37100,37100,0
|
|
20241122,202100,449500800,37100,37100,37100,37100,0
|
|
20241122,202000,449500800,37100,37100,37100,37100,0
|
|
20241122,201900,449500800,37100,37100,37100,37100,0
|
|
20241122,201800,449500800,37100,37100,37100,37100,0
|
|
20241122,201700,449500800,37100,37100,37100,37100,0
|
|
20241122,201600,449500800,37100,37100,37100,37100,0
|
|
20241122,201500,449500800,37100,37100,37100,37100,0
|
|
20241122,201400,449500800,37100,37100,37100,37100,0
|
|
20241122,201300,449500800,37100,37100,37100,37100,0
|
|
20241122,201200,449500800,37100,37100,37100,37100,195
|
|
20241122,201100,449500800,37100,37100,37100,37100,0
|
|
20241122,201000,449500800,37100,37100,37100,37100,0
|
|
20241122,200900,449500800,37100,37100,37100,37100,0
|
|
20241122,200800,449500800,37100,37100,37100,37100,0
|
|
20241122,200700,449500800,37100,37100,37100,37100,0
|
|
20241122,200600,449500800,37100,37100,37100,37100,0
|
|
20241122,200500,449500800,37100,37100,37100,37100,0
|
|
20241122,200400,449500800,37100,37100,37100,37100,0
|
|
20241122,200300,449500800,37100,37100,37100,37100,0
|
|
20241122,200200,449500800,37100,37100,37100,37100,0
|
|
20241122,200100,449500800,37100,37100,37100,37100,0
|
|
20241122,200000,449500800,37100,37100,37100,37100,0
|
|
20241122,195900,449500800,37100,37100,37100,37100,0
|
|
20241122,195800,449500800,37100,37100,37100,37100,0
|
|
20241122,195700,449500800,37100,37100,37100,37100,0
|
|
20241122,195600,449500800,37100,37100,37100,37100,0
|
|
20241122,195500,449500800,37100,37100,37100,37100,0
|
|
20241122,195400,449500800,37100,37100,37100,37100,0
|
|
20241122,195300,449500800,37100,37100,37100,37100,0
|
|
20241122,195200,449500800,37100,37100,37100,37100,0
|
|
20241122,195100,449500800,37100,37100,37100,37100,0
|
|
20241122,195000,449500800,37100,37100,37100,37100,0
|
|
20241122,194900,449500800,37100,37100,37100,37100,0
|
|
20241122,194800,449500800,37100,37100,37100,37100,0
|
|
20241122,194700,449500800,37100,37100,37100,37100,0
|
|
20241122,194600,449500800,37100,37100,37100,37100,0
|
|
20241122,194500,449500800,37100,37100,37100,37100,0
|
|
20241122,194400,449500800,37100,37100,37100,37100,0
|
|
20241122,194300,449500800,37100,37100,37100,37100,0
|
|
20241122,194200,449500800,37100,37100,37100,37100,195
|
|
20241122,194100,449500800,37100,37100,37100,37100,0
|
|
20241122,194000,449500800,37100,37100,37100,37100,0
|
|
20241122,193900,449500800,37100,37100,37100,37100,0
|
|
20241122,193800,449500800,37100,37100,37100,37100,0
|
|
20241122,193700,449500800,37100,37100,37100,37100,0
|
|
20241122,193600,449500800,37100,37100,37100,37100,0
|
|
20241122,193500,449500800,37100,37100,37100,37100,0
|
|
20241122,193400,449500800,37100,37100,37100,37100,0
|
|
20241122,193300,449500800,37100,37100,37100,37100,0
|
|
20241122,193200,449500800,37100,37100,37100,37100,0
|
|
20241122,193100,449500800,37100,37100,37100,37100,0
|
|
20241122,193000,449500800,37100,37100,37100,37100,0
|
|
20241122,192900,449500800,37100,37100,37100,37100,0
|
|
20241122,192800,449500800,37100,37100,37100,37100,0
|
|
20241122,192700,449500800,37100,37100,37100,37100,0
|
|
20241122,192600,449500800,37100,37100,37100,37100,0
|
|
20241122,192500,449500800,37100,37100,37100,37100,0
|
|
20241122,192400,449500800,37100,37100,37100,37100,0
|
|
20241122,192300,449500800,37100,37100,37100,37100,0
|
|
20241122,192200,449500800,37100,37100,37100,37100,0
|
|
20241122,192100,449500800,37100,37100,37100,37100,0
|
|
20241122,192000,449500800,37100,37100,37100,37100,0
|
|
20241122,191900,449500800,37100,37100,37100,37100,0
|
|
20241122,191800,449500800,37100,37100,37100,37100,0
|
|
20241122,191700,449500800,37100,37100,37100,37100,0
|
|
20241122,191600,449500800,37100,37100,37100,37100,0
|
|
20241122,191500,449500800,37100,37100,37100,37100,0
|
|
20241122,191400,449500800,37100,37100,37100,37100,0
|
|
20241122,191300,449500800,37100,37100,37100,37100,0
|
|
20241122,191200,449500800,37100,37100,37100,37100,195
|
|
20241122,191100,449500800,37100,37100,37100,37100,0
|
|
20241122,191000,449500800,37100,37100,37100,37100,0
|
|
20241122,190900,449500800,37100,37100,37100,37100,0
|
|
20241122,190800,449500800,37100,37100,37100,37100,0
|
|
20241122,190700,449500800,37100,37100,37100,37100,0
|
|
20241122,190600,449500800,37100,37100,37100,37100,0
|
|
20241122,190500,449500800,37100,37100,37100,37100,0
|
|
20241122,190400,449500800,37100,37100,37100,37100,0
|
|
20241122,190300,449500800,37100,37100,37100,37100,0
|
|
20241122,190200,449500800,37100,37100,37100,37100,0
|
|
20241122,190100,449500800,37100,37100,37100,37100,0
|
|
20241122,190000,449500800,37100,37100,37100,37100,0
|
|
20241122,185900,449500800,37100,37100,37100,37100,0
|
|
20241122,185800,449500800,37100,37100,37100,37100,0
|
|
20241122,185700,449500800,37100,37100,37100,37100,0
|
|
20241122,185600,449500800,37100,37100,37100,37100,0
|
|
20241122,185500,449500800,37100,37100,37100,37100,0
|
|
20241122,185400,449500800,37100,37100,37100,37100,0
|
|
20241122,185300,449500800,37100,37100,37100,37100,0
|
|
20241122,185200,449500800,37100,37100,37100,37100,0
|
|
20241122,185100,449500800,37100,37100,37100,37100,0
|
|
20241122,185000,449500800,37100,37100,37100,37100,0
|
|
20241122,184900,449500800,37100,37100,37100,37100,0
|
|
20241122,184800,449500800,37100,37100,37100,37100,0
|
|
20241122,184700,449500800,37100,37100,37100,37100,0
|
|
20241122,184600,449500800,37100,37100,37100,37100,0
|
|
20241122,184500,449500800,37100,37100,37100,37100,0
|
|
20241122,184400,449500800,37100,37100,37100,37100,0
|
|
20241122,184300,449500800,37100,37100,37100,37100,0
|
|
20241122,184200,449500800,37100,37100,37100,37100,195
|
|
20241122,184100,449500800,37100,37100,37100,37100,0
|
|
20241122,184000,449500800,37100,37100,37100,37100,0
|
|
20241122,183900,449500800,37100,37100,37100,37100,0
|
|
20241122,183800,449500800,37100,37100,37100,37100,0
|
|
20241122,183700,449500800,37100,37100,37100,37100,0
|
|
20241122,183600,449500800,37100,37100,37100,37100,0
|
|
20241122,183500,449500800,37100,37100,37100,37100,0
|
|
20241122,183400,449500800,37100,37100,37100,37100,0
|
|
20241122,183300,449500800,37100,37100,37100,37100,0
|
|
20241122,183200,449500800,37100,37100,37100,37100,0
|
|
20241122,183100,449500800,37100,37100,37100,37100,0
|
|
20241122,183000,449500800,37100,37100,37100,37100,0
|
|
20241122,182900,449500800,37100,37100,37100,37100,0
|
|
20241122,182800,449500800,37100,37100,37100,37100,0
|
|
20241122,182700,449500800,37100,37100,37100,37100,0
|
|
20241122,182600,449500800,37100,37100,37100,37100,0
|
|
20241122,182500,449500800,37100,37100,37100,37100,0
|
|
20241122,182400,449500800,37100,37100,37100,37100,0
|
|
20241122,182300,449500800,37100,37100,37100,37100,0
|
|
20241122,182200,449500800,37100,37100,37100,37100,0
|
|
20241122,182100,449500800,37100,37100,37100,37100,0
|
|
20241122,182000,449500800,37100,37100,37100,37100,0
|
|
20241122,181900,449500800,37100,37100,37100,37100,0
|
|
20241122,181800,449500800,37100,37100,37100,37100,0
|
|
20241122,181700,449500800,37100,37100,37100,37100,0
|
|
20241122,181600,449500800,37100,37100,37100,37100,0
|
|
20241122,181500,449500800,37100,37100,37100,37100,0
|
|
20241122,181400,449500800,37100,37100,37100,37100,0
|
|
20241122,181300,449500800,37100,37100,37100,37100,0
|
|
20241122,181200,449500800,37100,37100,37100,37100,195
|
|
20241122,181100,449500800,37100,37100,37100,37100,0
|
|
20241122,181000,449500800,37100,37100,37100,37100,0
|
|
20241122,180900,449500800,37100,37100,37100,37100,0
|
|
20241122,180800,449500800,37100,37100,37100,37100,0
|
|
20241122,180700,449500800,37100,37100,37100,37100,0
|
|
20241122,180600,449500800,37100,37100,37100,37100,0
|
|
20241122,180500,449500800,37100,37100,37100,37100,0
|
|
20241122,180400,449500800,37100,37100,37100,37100,0
|
|
20241122,180300,449500800,37100,37100,37100,37100,0
|
|
20241122,180200,449500800,37100,37100,37100,37100,0
|
|
20241122,180100,449500800,37100,37100,37100,37100,0
|
|
20241122,180000,449500800,37100,37100,37100,37100,0
|
|
20241122,175900,449500800,37100,37100,37100,37100,0
|
|
20241122,175800,449500800,37100,37100,37100,37100,0
|
|
20241122,175700,449500800,37100,37100,37100,37100,0
|
|
20241122,175600,449500800,37100,37100,37100,37100,0
|
|
20241122,175500,449500800,37100,37100,37100,37100,0
|
|
20241122,175400,449500800,37100,37100,37100,37100,0
|
|
20241122,175300,449500800,37100,37100,37100,37100,0
|
|
20241122,175200,449500800,37100,37100,37100,37100,0
|
|
20241122,175100,449500800,37100,37100,37100,37100,0
|
|
20241122,175000,449500800,37100,37100,37100,37100,0
|
|
20241122,174900,449500800,37100,37100,37100,37100,0
|
|
20241122,174800,449500800,37100,37100,37100,37100,0
|
|
20241122,174700,449500800,37100,37100,37100,37100,0
|
|
20241122,174600,449500800,37100,37100,37100,37100,0
|
|
20241122,174500,449500800,37100,37100,37100,37100,0
|
|
20241122,174400,449500800,37100,37100,37100,37100,0
|
|
20241122,174300,449500800,37100,37100,37100,37100,0
|
|
20241122,174200,449500800,37100,37100,37100,37100,195
|
|
20241122,174100,449500800,37100,37100,37100,37100,0
|
|
20241122,174000,449500800,37100,37100,37100,37100,0
|
|
20241122,173900,449500800,37100,37100,37100,37100,0
|
|
20241122,173800,449500800,37100,37100,37100,37100,0
|
|
20241122,173700,449500800,37100,37100,37100,37100,0
|
|
20241122,173600,449500800,37100,37100,37100,37100,0
|
|
20241122,173500,449500800,37100,37100,37100,37100,0
|
|
20241122,173400,449500800,37100,37100,37100,37100,0
|
|
20241122,173300,449500800,37100,37100,37100,37100,0
|
|
20241122,173200,449500800,37100,37100,37100,37100,0
|
|
20241122,173100,449500800,37100,37100,37100,37100,0
|
|
20241122,173000,449500800,37100,37100,37100,37100,0
|
|
20241122,172900,449500800,37100,37100,37100,37100,0
|
|
20241122,172800,449500800,37100,37100,37100,37100,0
|
|
20241122,172700,449500800,37100,37100,37100,37100,0
|
|
20241122,172600,449500800,37100,37100,37100,37100,0
|
|
20241122,172500,449500800,37100,37100,37100,37100,0
|
|
20241122,172400,449500800,37100,37100,37100,37100,0
|
|
20241122,172300,449500800,37100,37100,37100,37100,0
|
|
20241122,172200,449500800,37100,37100,37100,37100,0
|
|
20241122,172100,449500800,37100,37100,37100,37100,0
|
|
20241122,172000,449500800,37100,37100,37100,37100,0
|
|
20241122,171900,449500800,37100,37100,37100,37100,0
|
|
20241122,171800,449500800,37100,37100,37100,37100,0
|
|
20241122,171700,449500800,37100,37100,37100,37100,0
|
|
20241122,171600,449500800,37100,37100,37100,37100,0
|
|
20241122,171500,449500800,37100,37100,37100,37100,0
|
|
20241122,171400,449500800,37100,37100,37100,37100,0
|
|
20241122,171300,449500800,37100,37100,37100,37100,0
|
|
20241122,171200,449500800,37100,37100,37100,37100,195
|
|
20241122,171100,449500800,37100,37100,37100,37100,0
|
|
20241122,171000,449500800,37100,37100,37100,37100,0
|
|
20241122,170900,449500800,37100,37100,37100,37100,0
|
|
20241122,170800,449500800,37100,37100,37100,37100,0
|
|
20241122,170700,449500800,37100,37100,37100,37100,0
|
|
20241122,170600,449500800,37100,37100,37100,37100,0
|
|
20241122,170500,449500800,37100,37100,37100,37100,0
|
|
20241122,170400,449500800,37100,37100,37100,37100,0
|
|
20241122,170300,449500800,37100,37100,37100,37100,0
|
|
20241122,170200,449500800,37100,37100,37100,37100,0
|
|
20241122,170100,449500800,37100,37100,37100,37100,0
|
|
20241122,170000,449500800,37100,37100,37100,37100,0
|
|
20241122,165900,449500800,37100,37100,37100,37100,0
|
|
20241122,165800,449500800,37100,37100,37100,37100,0
|
|
20241122,165700,449500800,37100,37100,37100,37100,0
|
|
20241122,165600,449500800,37100,37100,37100,37100,0
|
|
20241122,165500,449500800,37100,37100,37100,37100,0
|
|
20241122,165400,449500800,37100,37100,37100,37100,0
|
|
20241122,165300,449500800,37100,37100,37100,37100,0
|
|
20241122,165200,449500800,37100,37100,37100,37100,0
|
|
20241122,165100,449500800,37100,37100,37100,37100,0
|
|
20241122,165000,449500800,37100,37100,37100,37100,0
|
|
20241122,164900,449500800,37100,37100,37100,37100,0
|
|
20241122,164800,449500800,37100,37100,37100,37100,0
|
|
20241122,164700,449500800,37100,37100,37100,37100,0
|
|
20241122,164600,449500800,37100,37100,37100,37100,0
|
|
20241122,164500,449500800,37100,37100,37100,37100,0
|
|
20241122,164400,449500800,37100,37100,37100,37100,0
|
|
20241122,164300,449500800,37100,37100,37100,37100,0
|
|
20241122,164200,449500800,37100,37100,37100,37100,195
|
|
20241122,164100,449500800,37100,37100,37100,37100,0
|
|
20241122,164000,449500800,37100,37100,37100,37100,0
|
|
20241122,163900,449500800,37100,37100,37100,37100,0
|
|
20241122,163800,449500800,37100,37100,37100,37100,0
|
|
20241122,163700,449500800,37100,37100,37100,37100,0
|
|
20241122,163600,449500800,37100,37100,37100,37100,0
|
|
20241122,163500,449500800,37100,37100,37100,37100,0
|
|
20241122,163400,449500800,37100,37100,37100,37100,0
|
|
20241122,163300,449500800,37100,37100,37100,37100,0
|
|
20241122,163200,449500800,37100,37100,37100,37100,0
|
|
20241122,163100,449500800,37100,37100,37100,37100,0
|
|
20241122,163000,449500800,37100,37100,37100,37100,0
|
|
20241122,162900,449500800,37100,37100,37100,37100,0
|
|
20241122,162800,449500800,37100,37100,37100,37100,0
|
|
20241122,162700,449500800,37100,37100,37100,37100,0
|
|
20241122,162600,449500800,37100,37100,37100,37100,0
|
|
20241122,162500,449500800,37100,37100,37100,37100,0
|
|
20241122,162400,449500800,37100,37100,37100,37100,0
|
|
20241122,162300,449500800,37100,37100,37100,37100,0
|
|
20241122,162200,449500800,37100,37100,37100,37100,0
|
|
20241122,162100,449500800,37100,37100,37100,37100,0
|
|
20241122,162000,449500800,37100,37100,37100,37100,0
|
|
20241122,161900,449500800,37100,37100,37100,37100,0
|
|
20241122,161800,449500800,37100,37100,37100,37100,0
|
|
20241122,161700,449500800,37100,37100,37100,37100,0
|
|
20241122,161600,449500800,37100,37100,37100,37100,0
|
|
20241122,161500,449500800,37100,37100,37100,37100,0
|
|
20241122,161400,449500800,37100,37100,37100,37100,0
|
|
20241122,161300,449500800,37100,37100,37100,37100,0
|
|
20241122,161200,449500800,37100,37100,37100,37100,195
|
|
20241122,161100,449500800,37100,37100,37100,37100,0
|
|
20241122,161000,449500800,37100,37100,37100,37100,0
|
|
20241122,160900,449500800,37100,37100,37100,37100,0
|
|
20241122,160800,449500800,37100,37100,37100,37100,0
|
|
20241122,160700,449500800,37100,37100,37100,37100,0
|
|
20241122,160600,449500800,37100,37100,37100,37100,0
|
|
20241122,160500,449500800,37100,37100,37100,37100,0
|
|
20241122,160400,449500800,37100,37100,37100,37100,0
|
|
20241122,160300,449500800,37100,37100,37100,37100,0
|
|
20241122,160200,449500800,37100,37100,37100,37100,0
|
|
20241122,160100,449500800,37100,37100,37100,37100,0
|
|
20241122,160000,449500800,37100,37100,37100,37100,0
|
|
20241122,155900,449500800,37100,37100,37100,37100,0
|
|
20241122,155800,449500800,37100,37100,37100,37100,0
|
|
20241122,155700,449500800,37100,37100,37100,37100,0
|
|
20241122,155600,449500800,37100,37100,37100,37100,0
|
|
20241122,155500,449500800,37100,37100,37100,37100,0
|
|
20241122,155400,449500800,37100,37100,37100,37100,0
|
|
20241122,155300,449500800,37100,37100,37100,37100,0
|
|
20241122,155200,449500800,37100,37100,37100,37100,0
|
|
20241122,155100,449500800,37100,37100,37100,37100,0
|
|
20241122,155000,449500800,37100,37100,37100,37100,0
|
|
20241122,154900,449500800,37100,37100,37100,37100,0
|
|
20241122,154800,449500800,37100,37100,37100,37100,0
|
|
20241122,154700,449500800,37100,37100,37100,37100,0
|
|
20241122,154600,449500800,37100,37100,37100,37100,0
|
|
20241122,154500,449500800,37100,37100,37100,37100,0
|
|
20241122,154400,449500800,37100,37100,37100,37100,0
|
|
20241122,154300,449500800,37100,37100,37100,37100,0
|
|
20241122,154200,449500800,37100,37100,37100,37100,195
|
|
20241122,154100,449500800,37100,37100,37100,37100,0
|
|
20241122,154000,449500800,37100,37100,37100,37100,0
|
|
20241122,153900,449500800,37100,37100,37100,37100,0
|
|
20241122,153800,449500800,37100,37100,37100,37100,0
|
|
20241122,153700,449500800,37100,37100,37100,37100,0
|
|
20241122,153600,449500800,37100,37100,37100,37100,0
|
|
20241122,153500,449500800,37100,37100,37100,37100,0
|
|
20241122,153400,449500800,37100,37100,37100,37100,0
|
|
20241122,153300,449500800,37100,37100,37100,37100,0
|
|
20241122,153200,449500800,37100,37100,37100,37100,0
|
|
20241122,153100,449500800,37100,37100,37100,37100,0
|
|
20241122,153000,449500800,37100,37100,37100,37100,195
|
|
20241122,152900,442266300,37000,37000,37000,37000,0
|
|
20241122,152800,442266300,37000,37000,37000,37000,0
|
|
20241122,152700,442266300,37000,37000,37000,37000,0
|
|
20241122,152600,442266300,37000,37000,37000,37000,0
|
|
20241122,152500,442266300,37000,37000,37000,37000,0
|
|
20241122,152400,442266300,37000,37000,37000,37000,0
|
|
20241122,152300,442266300,37000,37000,37000,37000,0
|
|
20241122,152200,442266300,37000,37000,37000,37000,0
|
|
20241122,152100,442266300,37000,37000,37000,37000,0
|
|
20241122,152000,442266300,37000,37000,37000,37000,0
|
|
20241122,151900,442266300,37000,36950,37000,36950,12
|
|
20241122,151800,441822850,36950,36900,36950,36900,406
|
|
20241122,151700,426821350,36950,36950,36950,36950,132
|
|
20241122,151600,421943950,36950,36950,36950,36950,1
|
|
20241122,151500,421907000,36950,36950,36950,36950,0
|
|
20241122,151400,421907000,36950,36950,36950,36950,6
|
|
20241122,151300,421685300,36950,36950,36950,36950,3
|
|
20241122,151200,421574450,36950,36950,36950,36950,5
|
|
20241122,151100,421389700,36950,36950,37000,36950,1428
|
|
20241122,151000,368622100,36900,36900,36900,36900,4
|
|
20241122,150900,368474500,36950,36950,36950,36900,32
|
|
20241122,150800,367292250,36900,36950,36950,36900,18
|
|
20241122,150700,366627350,36900,36900,36900,36900,4
|
|
20241122,150600,366479750,36900,36900,36950,36900,8
|
|
20241122,150500,366184400,36950,36900,36950,36900,6
|
|
20241122,150400,365962850,36900,36950,36950,36900,8
|
|
20241122,150300,365667550,36900,36900,36900,36900,3
|
|
20241122,150200,365556850,36900,36900,36900,36900,5
|
|
20241122,150100,365372350,36900,36950,36950,36900,3
|
|
20241122,150000,365261550,36950,36950,36950,36900,6
|
|
20241122,145900,365040000,36900,36900,36900,36900,11
|
|
20241122,145800,364634100,36900,36950,36950,36900,10
|
|
20241122,145700,364264850,36950,36900,36950,36900,107
|
|
20241122,145600,360316250,36950,36900,36950,36900,25
|
|
20241122,145500,359392750,36900,36900,36950,36900,37
|
|
20241122,145400,358026550,36900,36900,36950,36900,7
|
|
20241122,145300,357768200,36900,36900,36900,36900,1
|
|
20241122,145200,357731300,36900,36900,36900,36900,8
|
|
20241122,145100,357436100,36900,36900,36900,36900,5
|
|
20241122,145000,357251600,36900,36900,36900,36900,5
|
|
20241122,144900,357067100,36900,36900,36900,36900,9
|
|
20241122,144800,356735000,36950,36900,36950,36900,105
|
|
20241122,144700,352855400,36900,36900,36900,36900,4
|
|
20241122,144600,352707800,36900,36900,36950,36900,27
|
|
20241122,144500,351711000,36950,36950,36950,36900,31
|
|
20241122,144400,350566900,36950,36900,36950,36900,7
|
|
20241122,144300,350308550,36900,36900,36900,36900,1
|
|
20241122,144200,350271650,36900,36900,36950,36900,11
|
|
20241122,144100,349865700,36900,36900,36900,36900,6
|
|
20241122,144000,349644300,36900,36900,36950,36900,32
|
|
20241122,143900,348462000,36900,36950,36950,36900,14
|
|
20241122,143800,347944850,36950,36950,36950,36900,23
|
|
20241122,143700,347095050,36950,36900,36950,36900,11
|
|
20241122,143600,346688900,36900,36900,36900,36900,13
|
|
20241122,143500,346209200,36900,36900,36900,36900,3
|
|
20241122,143400,346098500,36900,36950,36950,36900,2
|
|
20241122,143300,346024650,36900,36900,36950,36900,17
|
|
20241122,143200,345397250,36900,36900,36950,36900,4
|
|
20241122,143100,345249600,36900,36900,36900,36900,286
|
|
20241122,143000,334696200,36900,36900,36900,36900,4
|
|
20241122,142900,334548600,36900,36900,36900,36900,10
|
|
20241122,142800,334179600,36900,36900,36900,36900,2
|
|
20241122,142700,334105800,36900,36950,36950,36900,177
|
|
20241122,142600,327573800,36950,36950,36950,36900,119
|
|
20241122,142500,323177250,36950,36950,36950,36950,855
|
|
20241122,142400,291585000,36950,36950,36950,36950,2
|
|
20241122,142300,291511100,36950,36950,36950,36950,13
|
|
20241122,142200,291030750,36950,36950,36950,36950,4
|
|
20241122,142100,290882950,37000,36950,37000,36950,6
|
|
20241122,142000,290661200,36950,36950,36950,36950,16
|
|
20241122,141900,290070000,36950,36950,37000,36950,7
|
|
20241122,141800,289811250,36950,36950,36950,36950,2
|
|
20241122,141700,289737350,36950,37000,37000,36950,9
|
|
20241122,141600,289404550,36950,36950,36950,36950,12
|
|
20241122,141500,288961150,36950,36950,36950,36950,3
|
|
20241122,141400,288850300,36950,37000,37000,36950,4
|
|
20241122,141300,288702450,36950,36950,36950,36950,12
|
|
20241122,141200,288259050,36950,36950,36950,36950,3
|
|
20241122,141100,288148200,36950,37000,37000,36950,9
|
|
20241122,141000,287815400,37000,37000,37000,37000,101
|
|
20241122,140900,284078400,37000,36950,37000,36950,6
|
|
20241122,140800,283856650,36950,36950,36950,36950,1
|
|
20241122,140700,283819700,36950,36950,36950,36950,5
|
|
20241122,140600,283634950,36950,36950,36950,36950,4
|
|
20241122,140500,283487150,36950,36950,36950,36950,2
|
|
20241122,140400,283413250,36950,36950,36950,36950,12
|
|
20241122,140300,282969850,36950,36950,36950,36950,1
|
|
20241122,140200,282932900,36950,37000,37000,36950,114
|
|
20241122,140100,278715550,36950,36950,36950,36950,10
|
|
20241122,140000,278346050,36950,36950,37000,36950,19
|
|
20241122,135900,277643950,36950,36950,36950,36950,1
|
|
20241122,135800,277607000,36950,37000,37000,36950,14
|
|
20241122,135700,277089200,37000,37000,37000,36950,20
|
|
20241122,135600,276350000,36950,37000,37000,36950,7
|
|
20241122,135500,276091250,36950,36950,36950,36950,3
|
|
20241122,135400,275980400,36950,36950,36950,36950,11
|
|
20241122,135300,275573950,36950,37000,37000,36950,2
|
|
20241122,135200,275500000,36950,37000,37000,36950,2
|
|
20241122,135100,275426050,37000,36950,37000,36950,8
|
|
20241122,135000,275130150,37000,37050,37050,36950,753
|
|
20241122,134900,247272550,37000,37000,37050,37000,4
|
|
20241122,134800,247124450,37000,37050,37050,37000,14
|
|
20241122,134700,246605800,37000,37050,37050,37000,14
|
|
20241122,134600,246087600,37050,37050,37050,37000,4
|
|
20241122,134500,245939450,37000,37000,37000,37000,3
|
|
20241122,134400,245828450,37000,37050,37050,37000,18
|
|
20241122,134300,245162400,37050,37050,37050,37000,4
|
|
20241122,134200,245014250,37050,37050,37050,37000,22
|
|
20241122,134100,244200100,37050,37000,37050,37000,7
|
|
20241122,134000,243941050,37050,37050,37050,37050,3
|
|
20241122,133900,243829900,37000,37000,37000,37000,0
|
|
20241122,133800,243829900,37000,37000,37000,37000,10
|
|
20241122,133700,243459900,37050,37050,37050,37050,1
|
|
20241122,133600,243422850,37050,37000,37050,37000,2
|
|
20241122,133500,243348800,37050,37000,37050,37000,3
|
|
20241122,133400,243237700,37000,37050,37050,37000,10
|
|
20241122,133300,242867650,37050,37000,37050,37000,4
|
|
20241122,133200,242719550,37000,37000,37000,37000,150
|
|
20241122,133100,237169550,37000,37050,37050,37000,132
|
|
20241122,133000,232280450,37050,37050,37050,37050,0
|
|
20241122,132900,232280450,37050,37050,37050,37050,34
|
|
20241122,132800,231020750,37100,37100,37100,37100,1
|
|
20241122,132700,230983650,37100,37100,37100,37100,1
|
|
20241122,132600,230946550,37100,37100,37100,37100,0
|
|
20241122,132500,230946550,37100,37100,37100,37100,2
|
|
20241122,132400,230872350,37100,37100,37100,37100,2
|
|
20241122,132300,230798150,37050,37050,37050,37050,1
|
|
20241122,132200,230761100,37050,37050,37050,37050,9
|
|
20241122,132100,230427650,37100,37100,37100,37100,0
|
|
20241122,132000,230427650,37100,37100,37100,37100,1
|
|
20241122,131900,230390550,37100,37100,37100,37100,1
|
|
20241122,131800,230353450,37000,37050,37050,37000,141
|
|
20241122,131700,225131000,37050,37150,37150,37000,475
|
|
20241122,131600,207531900,37050,37100,37100,37050,295
|
|
20241122,131500,196587650,37100,37100,37100,37100,49
|
|
20241122,131400,194769750,37100,37100,37100,37100,146
|
|
20241122,131300,189353150,37100,37150,37150,37100,37
|
|
20241122,131200,187980300,37100,37150,37150,37100,53
|
|
20241122,131100,186013500,37200,37150,37200,37150,174
|
|
20241122,131000,179549350,37150,37150,37150,37150,34
|
|
20241122,130900,178286250,37150,37150,37150,37150,50
|
|
20241122,130800,176428750,37150,37200,37200,37150,386
|
|
20241122,130700,162075100,37200,37200,37200,37200,98
|
|
20241122,130600,158429500,37200,37250,37250,37200,53
|
|
20241122,130500,156457100,37200,37250,37250,37200,433
|
|
20241122,130400,140328150,37250,37300,37300,37250,404
|
|
20241122,130300,125272100,37300,37300,37300,37300,30
|
|
20241122,130200,124153100,37300,37300,37300,37300,175
|
|
20241122,130100,117625600,37300,37300,37300,37300,0
|
|
20241122,130000,117625600,37300,37300,37300,37300,1
|
|
20241122,125900,117588300,37350,37300,37350,37300,71
|
|
20241122,125800,114937000,37350,37350,37350,37350,0
|
|
20241122,125700,114937000,37350,37350,37350,37350,10
|
|
20241122,125600,114563500,37300,37300,37300,37300,15
|
|
20241122,125500,114004000,37300,37300,37300,37300,4
|
|
20241122,125400,113854800,37350,37350,37350,37350,1
|
|
20241122,125300,113817450,37350,37350,37350,37350,0
|
|
20241122,125200,113817450,37350,37350,37350,37350,0
|
|
20241122,125100,113817450,37350,37350,37350,37350,0
|
|
20241122,125000,113817450,37350,37350,37350,37350,0
|
|
20241122,124900,113817450,37350,37350,37350,37350,11
|
|
20241122,124800,113406600,37350,37350,37350,37350,0
|
|
20241122,124700,113406600,37350,37350,37350,37350,1
|
|
20241122,124600,113369250,37300,37300,37300,37300,7
|
|
20241122,124500,113108150,37350,37350,37350,37350,0
|
|
20241122,124400,113108150,37350,37350,37350,37350,51
|
|
20241122,124300,111203300,37300,37300,37300,37300,13
|
|
20241122,124200,110718400,37300,37300,37300,37300,0
|
|
20241122,124100,110718400,37300,37300,37300,37300,0
|
|
20241122,124000,110718400,37300,37300,37300,37300,0
|
|
20241122,123900,110718400,37300,37300,37300,37300,18
|
|
20241122,123800,110047000,37300,37300,37300,37300,1
|
|
20241122,123700,110009700,37350,37350,37350,37350,0
|
|
20241122,123600,110009700,37350,37350,37350,37350,0
|
|
20241122,123500,110009700,37350,37350,37350,37350,0
|
|
20241122,123400,110009700,37350,37350,37350,37350,1
|
|
20241122,123300,109972350,37350,37350,37350,37350,2
|
|
20241122,123200,109897650,37350,37350,37350,37350,3
|
|
20241122,123100,109785600,37400,37400,37400,37400,0
|
|
20241122,123000,109785600,37400,37400,37400,37400,0
|
|
20241122,122900,109785600,37400,37400,37400,37400,0
|
|
20241122,122800,109785600,37400,37400,37400,37400,1
|
|
20241122,122700,109748200,37350,37300,37350,37300,175
|
|
20241122,122600,103212250,37350,37350,37350,37350,0
|
|
20241122,122500,103212250,37350,37350,37350,37350,0
|
|
20241122,122400,103212250,37350,37350,37350,37350,1
|
|
20241122,122300,103174900,37300,37300,37300,37300,12
|
|
20241122,122200,102727300,37350,37350,37350,37350,0
|
|
20241122,122100,102727300,37350,37350,37350,37350,1
|
|
20241122,122000,102689950,37350,37350,37350,37350,0
|
|
20241122,121900,102689950,37350,37350,37350,37350,0
|
|
20241122,121800,102689950,37350,37350,37350,37350,3
|
|
20241122,121700,102577900,37350,37350,37350,37350,0
|
|
20241122,121600,102577900,37350,37350,37350,37350,1
|
|
20241122,121500,102540550,37350,37350,37350,37350,0
|
|
20241122,121400,102540550,37350,37350,37350,37350,0
|
|
20241122,121300,102540550,37350,37350,37350,37350,6
|
|
20241122,121200,102316450,37350,37350,37350,37350,0
|
|
20241122,121100,102316450,37350,37350,37350,37350,0
|
|
20241122,121000,102316450,37350,37350,37350,37350,2
|
|
20241122,120900,102241750,37350,37350,37350,37350,0
|
|
20241122,120800,102241750,37350,37350,37350,37350,9
|
|
20241122,120700,101905600,37350,37350,37350,37350,100
|
|
20241122,120600,98170600,37300,37300,37300,37300,0
|
|
20241122,120500,98170600,37300,37300,37300,37300,0
|
|
20241122,120400,98170600,37300,37300,37300,37300,8
|
|
20241122,120300,97872200,37300,37300,37300,37300,0
|
|
20241122,120200,97872200,37300,37300,37300,37300,0
|
|
20241122,120100,97872200,37300,37300,37300,37300,9
|
|
20241122,120000,97536500,37300,37300,37300,37300,0
|
|
20241122,115900,97536500,37300,37300,37300,37300,0
|
|
20241122,115800,97536500,37300,37300,37300,37300,0
|
|
20241122,115700,97536500,37300,37300,37300,37300,12
|
|
20241122,115600,97088900,37300,37300,37300,37300,0
|
|
20241122,115500,97088900,37300,37300,37300,37300,1
|
|
20241122,115400,97051600,37300,37350,37350,37300,91
|
|
20241122,115300,93656650,37350,37350,37350,37350,0
|
|
20241122,115200,93656650,37350,37350,37350,37350,0
|
|
20241122,115100,93656650,37350,37300,37350,37300,42
|
|
20241122,115000,92088500,37300,37300,37300,37300,0
|
|
20241122,114900,92088500,37300,37300,37300,37300,0
|
|
20241122,114800,92088500,37300,37350,37350,37300,111
|
|
20241122,114700,87948150,37300,37300,37300,37300,67
|
|
20241122,114600,85449050,37350,37350,37350,37350,0
|
|
20241122,114500,85449050,37350,37350,37350,37350,0
|
|
20241122,114400,85449050,37350,37350,37350,37350,1
|
|
20241122,114300,85411700,37350,37350,37350,37350,0
|
|
20241122,114200,85411700,37350,37350,37350,37350,1
|
|
20241122,114100,85374350,37350,37350,37350,37350,62
|
|
20241122,114000,83058650,37350,37350,37350,37350,10
|
|
20241122,113900,82685150,37250,37250,37250,37250,0
|
|
20241122,113800,82685150,37250,37250,37250,37250,11
|
|
20241122,113700,82275400,37250,37250,37250,37250,0
|
|
20241122,113600,82275400,37250,37300,37300,37250,286
|
|
20241122,113500,71613350,37350,37350,37350,37350,2
|
|
20241122,113400,71538650,37350,37350,37350,37350,8
|
|
20241122,113300,71239850,37350,37350,37350,37350,0
|
|
20241122,113200,71239850,37350,37350,37350,37350,0
|
|
20241122,113100,71239850,37350,37350,37350,37350,1
|
|
20241122,113000,71202500,37350,37350,37350,37350,0
|
|
20241122,112900,71202500,37350,37350,37350,37350,2
|
|
20241122,112800,71127800,37350,37350,37350,37350,8
|
|
20241122,112700,70829000,37350,37400,37400,37350,3
|
|
20241122,112600,70716900,37400,37400,37400,37400,2
|
|
20241122,112500,70642100,37350,37350,37350,37350,2
|
|
20241122,112400,70567400,37400,37400,37400,37400,26
|
|
20241122,112300,69595000,37350,37350,37350,37350,0
|
|
20241122,112200,69595000,37350,37350,37350,37350,5
|
|
20241122,112100,69408250,37350,37350,37350,37350,4
|
|
20241122,112000,69258850,37350,37350,37350,37350,5
|
|
20241122,111900,69072100,37300,37300,37300,37300,18
|
|
20241122,111800,68400700,37300,37300,37300,37300,0
|
|
20241122,111700,68400700,37300,37300,37300,37300,0
|
|
20241122,111600,68400700,37300,37300,37300,37300,0
|
|
20241122,111500,68400700,37300,37350,37350,37300,31
|
|
20241122,111400,67243450,37300,37300,37300,37300,0
|
|
20241122,111300,67243450,37300,37300,37300,37300,0
|
|
20241122,111200,67243450,37300,37300,37300,37300,11
|
|
20241122,111100,66833150,37350,37350,37350,37350,0
|
|
20241122,111000,66833150,37350,37350,37350,37350,0
|
|
20241122,110900,66833150,37350,37350,37350,37350,6
|
|
20241122,110800,66609050,37400,37400,37400,37400,1
|
|
20241122,110700,66571650,37400,37400,37400,37400,1
|
|
20241122,110600,66534250,37350,37350,37350,37350,4
|
|
20241122,110500,66384850,37400,37400,37400,37400,25
|
|
20241122,110400,65449850,37350,37350,37350,37350,0
|
|
20241122,110300,65449850,37350,37350,37350,37350,0
|
|
20241122,110200,65449850,37350,37350,37350,37350,7
|
|
20241122,110100,65188400,37400,37400,37400,37400,2
|
|
20241122,110000,65113600,37400,37400,37400,37400,1
|
|
20241122,105900,65076200,37300,37300,37300,37300,5
|
|
20241122,105800,64889700,37400,37400,37400,37400,1
|
|
20241122,105700,64852300,37400,37400,37400,37400,0
|
|
20241122,105600,64852300,37400,37400,37400,37400,1
|
|
20241122,105500,64814900,37400,37400,37400,37400,0
|
|
20241122,105400,64814900,37400,37400,37400,37400,0
|
|
20241122,105300,64814900,37400,37400,37400,37400,0
|
|
20241122,105200,64814900,37400,37400,37400,37400,0
|
|
20241122,105100,64814900,37400,37400,37400,37400,0
|
|
20241122,105000,64814900,37400,37400,37400,37400,0
|
|
20241122,104900,64814900,37400,37400,37400,37400,10
|
|
20241122,104800,64440900,37400,37350,37400,37350,21
|
|
20241122,104700,63655550,37350,37350,37350,37350,2
|
|
20241122,104600,63580850,37350,37350,37350,37350,6
|
|
20241122,104500,63356750,37350,37350,37350,37350,0
|
|
20241122,104400,63356750,37350,37350,37350,37350,10
|
|
20241122,104300,62983250,37300,37300,37300,37300,18
|
|
20241122,104200,62311850,37300,37300,37300,37300,0
|
|
20241122,104100,62311850,37300,37300,37300,37300,0
|
|
20241122,104000,62311850,37300,37300,37300,37300,9
|
|
20241122,103900,61976150,37350,37350,37350,37350,0
|
|
20241122,103800,61976150,37350,37350,37350,37350,0
|
|
20241122,103700,61976150,37350,37350,37350,37350,9
|
|
20241122,103600,61640000,37350,37350,37350,37350,1
|
|
20241122,103500,61602650,37400,37400,37400,37400,0
|
|
20241122,103400,61602650,37400,37400,37400,37400,1
|
|
20241122,103300,61565250,37400,37350,37400,37350,18
|
|
20241122,103200,60892550,37350,37350,37350,37350,2
|
|
20241122,103100,60817850,37350,37350,37350,37350,18
|
|
20241122,103000,60145550,37400,37400,37400,37400,1
|
|
20241122,102900,60108150,37400,37400,37400,37400,0
|
|
20241122,102800,60108150,37400,37400,37400,37400,0
|
|
20241122,102700,60108150,37400,37400,37400,37400,0
|
|
20241122,102600,60108150,37400,37400,37400,37400,1
|
|
20241122,102500,60070750,37400,37400,37400,37400,32
|
|
20241122,102400,58873950,37400,37400,37400,37400,19
|
|
20241122,102300,58163350,37400,37400,37400,37400,0
|
|
20241122,102200,58163350,37400,37400,37400,37400,1
|
|
20241122,102100,58125950,37400,37400,37400,37400,0
|
|
20241122,102000,58125950,37400,37400,37400,37400,0
|
|
20241122,101900,58125950,37400,37400,37400,37400,0
|
|
20241122,101800,58125950,37400,37400,37400,37400,50
|
|
20241122,101700,56255950,37400,37400,37400,37400,109
|
|
20241122,101600,52179350,37400,37400,37400,37400,1
|
|
20241122,101500,52141950,37350,37350,37350,37350,24
|
|
20241122,101400,51245550,37350,37350,37350,37350,1
|
|
20241122,101300,51208200,37350,37350,37350,37350,2
|
|
20241122,101200,51133500,37350,37350,37350,37350,1
|
|
20241122,101100,51096150,37300,37300,37300,37300,9
|
|
20241122,101000,50760450,37300,37300,37300,37300,16
|
|
20241122,100900,50163650,37300,37300,37300,37300,2
|
|
20241122,100800,50089050,37300,37300,37300,37300,2
|
|
20241122,100700,50014450,37300,37300,37300,37300,3
|
|
20241122,100600,49902550,37250,37250,37250,37250,0
|
|
20241122,100500,49902550,37250,37250,37250,37250,0
|
|
20241122,100400,49902550,37250,37250,37250,37250,8
|
|
20241122,100300,49604550,37250,37250,37250,37250,65
|
|
20241122,100200,47183300,37300,37350,37350,37300,170
|
|
20241122,100100,40834950,37350,37350,37350,37350,30
|
|
20241122,100000,39714450,37350,37350,37350,37350,13
|
|
20241122,095900,39228900,37400,37400,37400,37400,1
|
|
20241122,095800,39191500,37350,37350,37350,37350,38
|
|
20241122,095700,37772200,37350,37350,37350,37350,4
|
|
20241122,095600,37622800,37350,37350,37350,37350,2
|
|
20241122,095500,37548100,37300,37300,37300,37300,31
|
|
20241122,095400,36391800,37300,37300,37300,37300,3
|
|
20241122,095300,36279900,37200,37200,37200,37200,0
|
|
20241122,095200,36279900,37200,37200,37200,37200,0
|
|
20241122,095100,36279900,37200,37300,37300,37200,10
|
|
20241122,095000,35907800,37300,37300,37300,37300,143
|
|
20241122,094900,30573900,37300,37300,37300,37300,0
|
|
20241122,094800,30573900,37300,37300,37300,37300,0
|
|
20241122,094700,30573900,37300,37300,37300,37300,0
|
|
20241122,094600,30573900,37300,37300,37300,37300,0
|
|
20241122,094500,30573900,37300,37300,37300,37300,0
|
|
20241122,094400,30573900,37300,37300,37300,37300,0
|
|
20241122,094300,30573900,37300,37300,37300,37300,0
|
|
20241122,094200,30573900,37300,37300,37300,37300,0
|
|
20241122,094100,30573900,37300,37300,37300,37300,1
|
|
20241122,094000,30536600,37200,37200,37200,37200,0
|
|
20241122,093900,30536600,37200,37200,37200,37200,5
|
|
20241122,093800,30350600,37200,37200,37200,37200,0
|
|
20241122,093700,30350600,37200,37200,37200,37200,0
|
|
20241122,093600,30350600,37200,37200,37200,37200,0
|
|
20241122,093500,30350600,37200,37200,37200,37200,0
|
|
20241122,093400,30350600,37200,37350,37400,37200,206
|
|
20241122,093300,22686450,37350,37350,37350,37350,12
|
|
20241122,093200,22238250,37350,37350,37350,37350,1
|
|
20241122,093100,22200900,37200,37200,37200,37200,0
|
|
20241122,093000,22200900,37200,37200,37200,37200,0
|
|
20241122,092900,22200900,37200,37350,37350,37200,50
|
|
20241122,092800,20338100,37350,37350,37350,37350,0
|
|
20241122,092700,20338100,37350,37350,37350,37350,0
|
|
20241122,092600,20338100,37350,37350,37350,37350,0
|
|
20241122,092500,20338100,37350,37350,37350,37350,0
|
|
20241122,092400,20338100,37350,37350,37350,37350,2
|
|
20241122,092300,20263400,37350,37350,37350,37350,1
|
|
20241122,092200,20226050,37350,37350,37350,37350,12
|
|
20241122,092100,19777850,37350,37350,37350,37350,9
|
|
20241122,092000,19441700,37350,37350,37350,37350,1
|
|
20241122,091900,19404350,37350,37350,37350,37350,5
|
|
20241122,091800,19217600,37250,37250,37250,37250,0
|
|
20241122,091700,19217600,37250,37250,37250,37250,27
|
|
20241122,091600,18211850,37250,37200,37250,37200,189
|
|
20241122,091500,11181000,37200,37200,37200,37200,0
|
|
20241122,091400,11181000,37200,37200,37200,37200,0
|
|
20241122,091300,11181000,37200,37200,37200,37200,0
|
|
20241122,091200,11181000,37200,37200,37200,37200,0
|
|
20241122,091100,11181000,37200,37200,37200,37200,72
|
|
20241122,091000,8502600,37250,37250,37250,37250,1
|
|
20241122,090900,8465350,37250,37250,37250,37250,4
|
|
20241122,090800,8316350,37250,37250,37250,37250,2
|
|
20241122,090700,8241850,37250,37250,37250,37250,56
|
|
20241122,090600,6155850,37300,37300,37300,37300,2
|
|
20241122,090500,6081250,37300,37300,37300,37300,0
|
|
20241122,090400,6081250,37300,37300,37300,37300,0
|
|
20241122,090300,6081250,37300,37250,37300,37250,12
|
|
20241122,090200,5633750,37200,37200,37200,37200,0
|
|
20241122,090100,5633750,37200,37250,37450,37200,120
|
|
20241122,090000,1154750,37250,37250,37250,37250,31
|