729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,210600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,210500,60855773150,32850,32850,32850,32850,0
|
|
20231122,210400,60855773150,32850,32850,32850,32850,0
|
|
20231122,210300,60855773150,32850,32850,32850,32850,0
|
|
20231122,210200,60855773150,32850,32850,32850,32850,0
|
|
20231122,210100,60855773150,32850,32850,32850,32850,0
|
|
20231122,210000,60855773150,32850,32850,32850,32850,0
|
|
20231122,205900,60855773150,32850,32850,32850,32850,0
|
|
20231122,205800,60855773150,32850,32850,32850,32850,0
|
|
20231122,205700,60855773150,32850,32850,32850,32850,0
|
|
20231122,205600,60855773150,32850,32850,32850,32850,0
|
|
20231122,205500,60855773150,32850,32850,32850,32850,0
|
|
20231122,205400,60855773150,32850,32850,32850,32850,0
|
|
20231122,205300,60855773150,32850,32850,32850,32850,0
|
|
20231122,205200,60855773150,32850,32850,32850,32850,0
|
|
20231122,205100,60855773150,32850,32850,32850,32850,0
|
|
20231122,205000,60855773150,32850,32850,32850,32850,0
|
|
20231122,204900,60855773150,32850,32850,32850,32850,0
|
|
20231122,204800,60855773150,32850,32850,32850,32850,0
|
|
20231122,204700,60855773150,32850,32850,32850,32850,0
|
|
20231122,204600,60855773150,32850,32850,32850,32850,0
|
|
20231122,204500,60855773150,32850,32850,32850,32850,0
|
|
20231122,204400,60855773150,32850,32850,32850,32850,0
|
|
20231122,204300,60855773150,32850,32850,32850,32850,0
|
|
20231122,204200,60855773150,32850,32850,32850,32850,0
|
|
20231122,204100,60855773150,32850,32850,32850,32850,0
|
|
20231122,204000,60855773150,32850,32850,32850,32850,0
|
|
20231122,203900,60855773150,32850,32850,32850,32850,0
|
|
20231122,203800,60855773150,32850,32850,32850,32850,0
|
|
20231122,203700,60855773150,32850,32850,32850,32850,0
|
|
20231122,203600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,203500,60855773150,32850,32850,32850,32850,0
|
|
20231122,203400,60855773150,32850,32850,32850,32850,0
|
|
20231122,203300,60855773150,32850,32850,32850,32850,0
|
|
20231122,203200,60855773150,32850,32850,32850,32850,0
|
|
20231122,203100,60855773150,32850,32850,32850,32850,0
|
|
20231122,203000,60855773150,32850,32850,32850,32850,0
|
|
20231122,202900,60855773150,32850,32850,32850,32850,0
|
|
20231122,202800,60855773150,32850,32850,32850,32850,0
|
|
20231122,202700,60855773150,32850,32850,32850,32850,0
|
|
20231122,202600,60855773150,32850,32850,32850,32850,0
|
|
20231122,202500,60855773150,32850,32850,32850,32850,0
|
|
20231122,202400,60855773150,32850,32850,32850,32850,0
|
|
20231122,202300,60855773150,32850,32850,32850,32850,0
|
|
20231122,202200,60855773150,32850,32850,32850,32850,0
|
|
20231122,202100,60855773150,32850,32850,32850,32850,0
|
|
20231122,202000,60855773150,32850,32850,32850,32850,0
|
|
20231122,201900,60855773150,32850,32850,32850,32850,0
|
|
20231122,201800,60855773150,32850,32850,32850,32850,0
|
|
20231122,201700,60855773150,32850,32850,32850,32850,0
|
|
20231122,201600,60855773150,32850,32850,32850,32850,0
|
|
20231122,201500,60855773150,32850,32850,32850,32850,0
|
|
20231122,201400,60855773150,32850,32850,32850,32850,0
|
|
20231122,201300,60855773150,32850,32850,32850,32850,0
|
|
20231122,201200,60855773150,32850,32850,32850,32850,0
|
|
20231122,201100,60855773150,32850,32850,32850,32850,0
|
|
20231122,201000,60855773150,32850,32850,32850,32850,0
|
|
20231122,200900,60855773150,32850,32850,32850,32850,0
|
|
20231122,200800,60855773150,32850,32850,32850,32850,0
|
|
20231122,200700,60855773150,32850,32850,32850,32850,0
|
|
20231122,200600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,200500,60855773150,32850,32850,32850,32850,0
|
|
20231122,200400,60855773150,32850,32850,32850,32850,0
|
|
20231122,200300,60855773150,32850,32850,32850,32850,0
|
|
20231122,200200,60855773150,32850,32850,32850,32850,0
|
|
20231122,200100,60855773150,32850,32850,32850,32850,0
|
|
20231122,200000,60855773150,32850,32850,32850,32850,0
|
|
20231122,195900,60855773150,32850,32850,32850,32850,0
|
|
20231122,195800,60855773150,32850,32850,32850,32850,0
|
|
20231122,195700,60855773150,32850,32850,32850,32850,0
|
|
20231122,195600,60855773150,32850,32850,32850,32850,0
|
|
20231122,195500,60855773150,32850,32850,32850,32850,0
|
|
20231122,195400,60855773150,32850,32850,32850,32850,0
|
|
20231122,195300,60855773150,32850,32850,32850,32850,0
|
|
20231122,195200,60855773150,32850,32850,32850,32850,0
|
|
20231122,195100,60855773150,32850,32850,32850,32850,0
|
|
20231122,195000,60855773150,32850,32850,32850,32850,0
|
|
20231122,194900,60855773150,32850,32850,32850,32850,0
|
|
20231122,194800,60855773150,32850,32850,32850,32850,0
|
|
20231122,194700,60855773150,32850,32850,32850,32850,0
|
|
20231122,194600,60855773150,32850,32850,32850,32850,0
|
|
20231122,194500,60855773150,32850,32850,32850,32850,0
|
|
20231122,194400,60855773150,32850,32850,32850,32850,0
|
|
20231122,194300,60855773150,32850,32850,32850,32850,0
|
|
20231122,194200,60855773150,32850,32850,32850,32850,0
|
|
20231122,194100,60855773150,32850,32850,32850,32850,0
|
|
20231122,194000,60855773150,32850,32850,32850,32850,0
|
|
20231122,193900,60855773150,32850,32850,32850,32850,0
|
|
20231122,193800,60855773150,32850,32850,32850,32850,0
|
|
20231122,193700,60855773150,32850,32850,32850,32850,0
|
|
20231122,193600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,193500,60855773150,32850,32850,32850,32850,0
|
|
20231122,193400,60855773150,32850,32850,32850,32850,0
|
|
20231122,193300,60855773150,32850,32850,32850,32850,0
|
|
20231122,193200,60855773150,32850,32850,32850,32850,0
|
|
20231122,193100,60855773150,32850,32850,32850,32850,0
|
|
20231122,193000,60855773150,32850,32850,32850,32850,0
|
|
20231122,192900,60855773150,32850,32850,32850,32850,0
|
|
20231122,192800,60855773150,32850,32850,32850,32850,0
|
|
20231122,192700,60855773150,32850,32850,32850,32850,0
|
|
20231122,192600,60855773150,32850,32850,32850,32850,0
|
|
20231122,192500,60855773150,32850,32850,32850,32850,0
|
|
20231122,192400,60855773150,32850,32850,32850,32850,0
|
|
20231122,192300,60855773150,32850,32850,32850,32850,0
|
|
20231122,192200,60855773150,32850,32850,32850,32850,0
|
|
20231122,192100,60855773150,32850,32850,32850,32850,0
|
|
20231122,192000,60855773150,32850,32850,32850,32850,0
|
|
20231122,191900,60855773150,32850,32850,32850,32850,0
|
|
20231122,191800,60855773150,32850,32850,32850,32850,0
|
|
20231122,191700,60855773150,32850,32850,32850,32850,0
|
|
20231122,191600,60855773150,32850,32850,32850,32850,0
|
|
20231122,191500,60855773150,32850,32850,32850,32850,0
|
|
20231122,191400,60855773150,32850,32850,32850,32850,0
|
|
20231122,191300,60855773150,32850,32850,32850,32850,0
|
|
20231122,191200,60855773150,32850,32850,32850,32850,0
|
|
20231122,191100,60855773150,32850,32850,32850,32850,0
|
|
20231122,191000,60855773150,32850,32850,32850,32850,0
|
|
20231122,190900,60855773150,32850,32850,32850,32850,0
|
|
20231122,190800,60855773150,32850,32850,32850,32850,0
|
|
20231122,190700,60855773150,32850,32850,32850,32850,0
|
|
20231122,190600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,190500,60855773150,32850,32850,32850,32850,0
|
|
20231122,190400,60855773150,32850,32850,32850,32850,0
|
|
20231122,190300,60855773150,32850,32850,32850,32850,0
|
|
20231122,190200,60855773150,32850,32850,32850,32850,0
|
|
20231122,190100,60855773150,32850,32850,32850,32850,0
|
|
20231122,190000,60855773150,32850,32850,32850,32850,0
|
|
20231122,185900,60855773150,32850,32850,32850,32850,0
|
|
20231122,185800,60855773150,32850,32850,32850,32850,0
|
|
20231122,185700,60855773150,32850,32850,32850,32850,0
|
|
20231122,185600,60855773150,32850,32850,32850,32850,0
|
|
20231122,185500,60855773150,32850,32850,32850,32850,0
|
|
20231122,185400,60855773150,32850,32850,32850,32850,0
|
|
20231122,185300,60855773150,32850,32850,32850,32850,0
|
|
20231122,185200,60855773150,32850,32850,32850,32850,0
|
|
20231122,185100,60855773150,32850,32850,32850,32850,0
|
|
20231122,185000,60855773150,32850,32850,32850,32850,0
|
|
20231122,184900,60855773150,32850,32850,32850,32850,0
|
|
20231122,184800,60855773150,32850,32850,32850,32850,0
|
|
20231122,184700,60855773150,32850,32850,32850,32850,0
|
|
20231122,184600,60855773150,32850,32850,32850,32850,0
|
|
20231122,184500,60855773150,32850,32850,32850,32850,0
|
|
20231122,184400,60855773150,32850,32850,32850,32850,0
|
|
20231122,184300,60855773150,32850,32850,32850,32850,0
|
|
20231122,184200,60855773150,32850,32850,32850,32850,0
|
|
20231122,184100,60855773150,32850,32850,32850,32850,0
|
|
20231122,184000,60855773150,32850,32850,32850,32850,0
|
|
20231122,183900,60855773150,32850,32850,32850,32850,0
|
|
20231122,183800,60855773150,32850,32850,32850,32850,0
|
|
20231122,183700,60855773150,32850,32850,32850,32850,0
|
|
20231122,183600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,183500,60855773150,32850,32850,32850,32850,0
|
|
20231122,183400,60855773150,32850,32850,32850,32850,0
|
|
20231122,183300,60855773150,32850,32850,32850,32850,0
|
|
20231122,183200,60855773150,32850,32850,32850,32850,0
|
|
20231122,183100,60855773150,32850,32850,32850,32850,0
|
|
20231122,183000,60855773150,32850,32850,32850,32850,0
|
|
20231122,182900,60855773150,32850,32850,32850,32850,0
|
|
20231122,182800,60855773150,32850,32850,32850,32850,0
|
|
20231122,182700,60855773150,32850,32850,32850,32850,0
|
|
20231122,182600,60855773150,32850,32850,32850,32850,0
|
|
20231122,182500,60855773150,32850,32850,32850,32850,0
|
|
20231122,182400,60855773150,32850,32850,32850,32850,0
|
|
20231122,182300,60855773150,32850,32850,32850,32850,0
|
|
20231122,182200,60855773150,32850,32850,32850,32850,0
|
|
20231122,182100,60855773150,32850,32850,32850,32850,0
|
|
20231122,182000,60855773150,32850,32850,32850,32850,0
|
|
20231122,181900,60855773150,32850,32850,32850,32850,0
|
|
20231122,181800,60855773150,32850,32850,32850,32850,0
|
|
20231122,181700,60855773150,32850,32850,32850,32850,0
|
|
20231122,181600,60855773150,32850,32850,32850,32850,0
|
|
20231122,181500,60855773150,32850,32850,32850,32850,0
|
|
20231122,181400,60855773150,32850,32850,32850,32850,0
|
|
20231122,181300,60855773150,32850,32850,32850,32850,0
|
|
20231122,181200,60855773150,32850,32850,32850,32850,0
|
|
20231122,181100,60855773150,32850,32850,32850,32850,0
|
|
20231122,181000,60855773150,32850,32850,32850,32850,0
|
|
20231122,180900,60855773150,32850,32850,32850,32850,0
|
|
20231122,180800,60855773150,32850,32850,32850,32850,0
|
|
20231122,180700,60855773150,32850,32850,32850,32850,0
|
|
20231122,180600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,180500,60855773150,32850,32850,32850,32850,0
|
|
20231122,180400,60855773150,32850,32850,32850,32850,0
|
|
20231122,180300,60855773150,32850,32850,32850,32850,0
|
|
20231122,180200,60855773150,32850,32850,32850,32850,0
|
|
20231122,180100,60855773150,32850,32850,32850,32850,0
|
|
20231122,180000,60855773150,32850,32850,32850,32850,0
|
|
20231122,175900,60855773150,32850,32850,32850,32850,0
|
|
20231122,175800,60855773150,32850,32850,32850,32850,0
|
|
20231122,175700,60855773150,32850,32850,32850,32850,0
|
|
20231122,175600,60855773150,32850,32850,32850,32850,0
|
|
20231122,175500,60855773150,32850,32850,32850,32850,0
|
|
20231122,175400,60855773150,32850,32850,32850,32850,0
|
|
20231122,175300,60855773150,32850,32850,32850,32850,0
|
|
20231122,175200,60855773150,32850,32850,32850,32850,0
|
|
20231122,175100,60855773150,32850,32850,32850,32850,0
|
|
20231122,175000,60855773150,32850,32850,32850,32850,0
|
|
20231122,174900,60855773150,32850,32850,32850,32850,0
|
|
20231122,174800,60855773150,32850,32850,32850,32850,0
|
|
20231122,174700,60855773150,32850,32850,32850,32850,0
|
|
20231122,174600,60855773150,32850,32850,32850,32850,0
|
|
20231122,174500,60855773150,32850,32850,32850,32850,0
|
|
20231122,174400,60855773150,32850,32850,32850,32850,0
|
|
20231122,174300,60855773150,32850,32850,32850,32850,0
|
|
20231122,174200,60855773150,32850,32850,32850,32850,0
|
|
20231122,174100,60855773150,32850,32850,32850,32850,0
|
|
20231122,174000,60855773150,32850,32850,32850,32850,0
|
|
20231122,173900,60855773150,32850,32850,32850,32850,0
|
|
20231122,173800,60855773150,32850,32850,32850,32850,0
|
|
20231122,173700,60855773150,32850,32850,32850,32850,0
|
|
20231122,173600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,173500,60855773150,32850,32850,32850,32850,0
|
|
20231122,173400,60855773150,32850,32850,32850,32850,0
|
|
20231122,173300,60855773150,32850,32850,32850,32850,0
|
|
20231122,173200,60855773150,32850,32850,32850,32850,0
|
|
20231122,173100,60855773150,32850,32850,32850,32850,0
|
|
20231122,173000,60855773150,32850,32850,32850,32850,0
|
|
20231122,172900,60855773150,32850,32850,32850,32850,0
|
|
20231122,172800,60855773150,32850,32850,32850,32850,0
|
|
20231122,172700,60855773150,32850,32850,32850,32850,0
|
|
20231122,172600,60855773150,32850,32850,32850,32850,0
|
|
20231122,172500,60855773150,32850,32850,32850,32850,0
|
|
20231122,172400,60855773150,32850,32850,32850,32850,0
|
|
20231122,172300,60855773150,32850,32850,32850,32850,0
|
|
20231122,172200,60855773150,32850,32850,32850,32850,0
|
|
20231122,172100,60855773150,32850,32850,32850,32850,0
|
|
20231122,172000,60855773150,32850,32850,32850,32850,0
|
|
20231122,171900,60855773150,32850,32850,32850,32850,0
|
|
20231122,171800,60855773150,32850,32850,32850,32850,0
|
|
20231122,171700,60855773150,32850,32850,32850,32850,0
|
|
20231122,171600,60855773150,32850,32850,32850,32850,0
|
|
20231122,171500,60855773150,32850,32850,32850,32850,0
|
|
20231122,171400,60855773150,32850,32850,32850,32850,0
|
|
20231122,171300,60855773150,32850,32850,32850,32850,0
|
|
20231122,171200,60855773150,32850,32850,32850,32850,0
|
|
20231122,171100,60855773150,32850,32850,32850,32850,0
|
|
20231122,171000,60855773150,32850,32850,32850,32850,0
|
|
20231122,170900,60855773150,32850,32850,32850,32850,0
|
|
20231122,170800,60855773150,32850,32850,32850,32850,0
|
|
20231122,170700,60855773150,32850,32850,32850,32850,0
|
|
20231122,170600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,170500,60855773150,32850,32850,32850,32850,0
|
|
20231122,170400,60855773150,32850,32850,32850,32850,0
|
|
20231122,170300,60855773150,32850,32850,32850,32850,0
|
|
20231122,170200,60855773150,32850,32850,32850,32850,0
|
|
20231122,170100,60855773150,32850,32850,32850,32850,0
|
|
20231122,170000,60855773150,32850,32850,32850,32850,0
|
|
20231122,165900,60855773150,32850,32850,32850,32850,0
|
|
20231122,165800,60855773150,32850,32850,32850,32850,0
|
|
20231122,165700,60855773150,32850,32850,32850,32850,0
|
|
20231122,165600,60855773150,32850,32850,32850,32850,0
|
|
20231122,165500,60855773150,32850,32850,32850,32850,0
|
|
20231122,165400,60855773150,32850,32850,32850,32850,0
|
|
20231122,165300,60855773150,32850,32850,32850,32850,0
|
|
20231122,165200,60855773150,32850,32850,32850,32850,0
|
|
20231122,165100,60855773150,32850,32850,32850,32850,0
|
|
20231122,165000,60855773150,32850,32850,32850,32850,0
|
|
20231122,164900,60855773150,32850,32850,32850,32850,0
|
|
20231122,164800,60855773150,32850,32850,32850,32850,0
|
|
20231122,164700,60855773150,32850,32850,32850,32850,0
|
|
20231122,164600,60855773150,32850,32850,32850,32850,0
|
|
20231122,164500,60855773150,32850,32850,32850,32850,0
|
|
20231122,164400,60855773150,32850,32850,32850,32850,0
|
|
20231122,164300,60855773150,32850,32850,32850,32850,0
|
|
20231122,164200,60855773150,32850,32850,32850,32850,0
|
|
20231122,164100,60855773150,32850,32850,32850,32850,0
|
|
20231122,164000,60855773150,32850,32850,32850,32850,0
|
|
20231122,163900,60855773150,32850,32850,32850,32850,0
|
|
20231122,163800,60855773150,32850,32850,32850,32850,0
|
|
20231122,163700,60855773150,32850,32850,32850,32850,0
|
|
20231122,163600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,163500,60855773150,32850,32850,32850,32850,0
|
|
20231122,163400,60855773150,32850,32850,32850,32850,0
|
|
20231122,163300,60855773150,32850,32850,32850,32850,0
|
|
20231122,163200,60855773150,32850,32850,32850,32850,0
|
|
20231122,163100,60855773150,32850,32850,32850,32850,0
|
|
20231122,163000,60855773150,32850,32850,32850,32850,0
|
|
20231122,162900,60855773150,32850,32850,32850,32850,0
|
|
20231122,162800,60855773150,32850,32850,32850,32850,0
|
|
20231122,162700,60855773150,32850,32850,32850,32850,0
|
|
20231122,162600,60855773150,32850,32850,32850,32850,0
|
|
20231122,162500,60855773150,32850,32850,32850,32850,0
|
|
20231122,162400,60855773150,32850,32850,32850,32850,0
|
|
20231122,162300,60855773150,32850,32850,32850,32850,0
|
|
20231122,162200,60855773150,32850,32850,32850,32850,0
|
|
20231122,162100,60855773150,32850,32850,32850,32850,0
|
|
20231122,162000,60855773150,32850,32850,32850,32850,0
|
|
20231122,161900,60855773150,32850,32850,32850,32850,0
|
|
20231122,161800,60855773150,32850,32850,32850,32850,0
|
|
20231122,161700,60855773150,32850,32850,32850,32850,0
|
|
20231122,161600,60855773150,32850,32850,32850,32850,0
|
|
20231122,161500,60855773150,32850,32850,32850,32850,0
|
|
20231122,161400,60855773150,32850,32850,32850,32850,0
|
|
20231122,161300,60855773150,32850,32850,32850,32850,0
|
|
20231122,161200,60855773150,32850,32850,32850,32850,0
|
|
20231122,161100,60855773150,32850,32850,32850,32850,0
|
|
20231122,161000,60855773150,32850,32850,32850,32850,0
|
|
20231122,160900,60855773150,32850,32850,32850,32850,0
|
|
20231122,160800,60855773150,32850,32850,32850,32850,0
|
|
20231122,160700,60855773150,32850,32850,32850,32850,0
|
|
20231122,160600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,160500,60855773150,32850,32850,32850,32850,0
|
|
20231122,160400,60855773150,32850,32850,32850,32850,0
|
|
20231122,160300,60855773150,32850,32850,32850,32850,0
|
|
20231122,160200,60855773150,32850,32850,32850,32850,0
|
|
20231122,160100,60855773150,32850,32850,32850,32850,0
|
|
20231122,160000,60855773150,32850,32850,32850,32850,0
|
|
20231122,155900,60855773150,32850,32850,32850,32850,0
|
|
20231122,155800,60855773150,32850,32850,32850,32850,0
|
|
20231122,155700,60855773150,32850,32850,32850,32850,0
|
|
20231122,155600,60855773150,32850,32850,32850,32850,0
|
|
20231122,155500,60855773150,32850,32850,32850,32850,0
|
|
20231122,155400,60855773150,32850,32850,32850,32850,0
|
|
20231122,155300,60855773150,32850,32850,32850,32850,0
|
|
20231122,155200,60855773150,32850,32850,32850,32850,0
|
|
20231122,155100,60855773150,32850,32850,32850,32850,0
|
|
20231122,155000,60855773150,32850,32850,32850,32850,0
|
|
20231122,154900,60855773150,32850,32850,32850,32850,0
|
|
20231122,154800,60855773150,32850,32850,32850,32850,0
|
|
20231122,154700,60855773150,32850,32850,32850,32850,0
|
|
20231122,154600,60855773150,32850,32850,32850,32850,0
|
|
20231122,154500,60855773150,32850,32850,32850,32850,0
|
|
20231122,154400,60855773150,32850,32850,32850,32850,0
|
|
20231122,154300,60855773150,32850,32850,32850,32850,0
|
|
20231122,154200,60855773150,32850,32850,32850,32850,0
|
|
20231122,154100,60855773150,32850,32850,32850,32850,0
|
|
20231122,154000,60855773150,32850,32850,32850,32850,0
|
|
20231122,153900,60855773150,32850,32850,32850,32850,0
|
|
20231122,153800,60855773150,32850,32850,32850,32850,0
|
|
20231122,153700,60855773150,32850,32850,32850,32850,0
|
|
20231122,153600,60855773150,32850,32850,32850,32850,21209
|
|
20231122,153500,60855773150,32850,32850,32850,32850,0
|
|
20231122,153400,60855773150,32850,32850,32850,32850,0
|
|
20231122,153300,60855773150,32850,32850,32850,32850,0
|
|
20231122,153200,60855773150,32850,32850,32850,32850,0
|
|
20231122,153100,60855773150,32850,32850,32850,32850,0
|
|
20231122,153000,60855773150,32850,32850,32850,32850,21209
|
|
20231122,152900,60159057500,32600,32600,32600,32600,0
|
|
20231122,152800,60159057500,32600,32600,32600,32600,0
|
|
20231122,152700,60159057500,32600,32600,32600,32600,0
|
|
20231122,152600,60159057500,32600,32600,32600,32600,0
|
|
20231122,152500,60159057500,32600,32600,32600,32600,0
|
|
20231122,152400,60159057500,32600,32600,32600,32600,0
|
|
20231122,152300,60159057500,32600,32600,32600,32600,0
|
|
20231122,152200,60159057500,32600,32600,32600,32600,0
|
|
20231122,152100,60159057500,32600,32600,32600,32600,0
|
|
20231122,152000,60159057500,32600,32600,32600,32600,0
|
|
20231122,151900,60159057500,32600,32550,32650,32550,4184
|
|
20231122,151800,60022635450,32550,32650,32650,32500,2178
|
|
20231122,151700,59951689300,32650,32400,32650,32400,4060
|
|
20231122,151600,59819600000,32450,32500,32550,32400,2752
|
|
20231122,151500,59730279450,32500,32550,32600,32450,1992
|
|
20231122,151400,59665552400,32450,32550,32650,32400,2609
|
|
20231122,151300,59580503850,32600,32600,32600,32400,3325
|
|
20231122,151200,59472273950,32500,32500,32550,32400,3121
|
|
20231122,151100,59370898250,32550,32400,32550,32400,4720
|
|
20231122,151000,59217612500,32400,32500,32500,32400,1775
|
|
20231122,150900,59159996250,32450,32500,32600,32450,1244
|
|
20231122,150800,59119547850,32500,32550,32650,32500,432
|
|
20231122,150700,59105461150,32550,32600,32650,32550,1352
|
|
20231122,150600,59061391450,32600,32650,32700,32600,1094
|
|
20231122,150500,59025671950,32650,32600,32700,32600,3759
|
|
20231122,150400,58902987850,32550,32450,32600,32400,788
|
|
20231122,150300,58877344450,32400,32500,32550,32400,878
|
|
20231122,150200,58848853300,32500,32600,32600,32350,1852
|
|
20231122,150100,58788624950,32600,32600,32650,32550,2567
|
|
20231122,150000,58704921700,32600,32400,32600,32400,1493
|
|
20231122,145900,58656414700,32350,32450,32500,32350,1013
|
|
20231122,145800,58623570500,32500,32550,32550,32450,941
|
|
20231122,145700,58592977050,32550,32600,32650,32500,1727
|
|
20231122,145600,58536709550,32600,32650,32700,32600,949
|
|
20231122,145500,58505721150,32700,32650,32700,32600,2123
|
|
20231122,145400,58436385500,32650,32650,32650,32600,1544
|
|
20231122,145300,58385978150,32650,32500,32650,32500,1926
|
|
20231122,145200,58323162050,32500,32600,32600,32500,723
|
|
20231122,145100,58299617650,32600,32550,32600,32550,755
|
|
20231122,145000,58275030250,32550,32450,32550,32400,502
|
|
20231122,144900,58258730400,32450,32500,32550,32400,693
|
|
20231122,144800,58236219550,32500,32350,32550,32350,686
|
|
20231122,144700,58213897000,32550,32300,32550,32250,3163
|
|
20231122,144600,58111198000,32300,32300,32350,32200,1410
|
|
20231122,144500,58065686900,32300,32400,32400,32300,780
|
|
20231122,144400,58040441550,32400,32550,32550,32350,1607
|
|
20231122,144300,57988271050,32550,32550,32600,32500,451
|
|
20231122,144200,57973591400,32550,32550,32650,32500,1072
|
|
20231122,144100,57938668450,32550,32550,32600,32400,2462
|
|
20231122,144000,57858621700,32550,32450,32650,32450,3825
|
|
20231122,143900,57734047550,32450,32300,32450,32200,3239
|
|
20231122,143800,57629184700,32300,32300,32350,32100,892
|
|
20231122,143700,57600382050,32300,32100,32300,32100,1733
|
|
20231122,143600,57544557600,32100,32000,32100,32000,1591
|
|
20231122,143500,57493566800,32000,31900,32000,31900,1788
|
|
20231122,143400,57436384600,31800,31900,31900,31800,1031
|
|
20231122,143300,57403540000,31900,31800,32000,31700,4172
|
|
20231122,143200,57270800000,31750,31850,32000,31750,1737
|
|
20231122,143100,57215422700,31850,31850,32000,31850,1255
|
|
20231122,143000,57175382950,31850,31850,32000,31850,317
|
|
20231122,142900,57165253800,31850,32000,32000,31850,727
|
|
20231122,142800,57142076050,32000,31850,32000,31750,3087
|
|
20231122,142700,57043763150,31900,32050,32150,31850,1641
|
|
20231122,142600,56991300100,32050,32200,32400,31950,6478
|
|
20231122,142500,56783472600,32150,32250,32300,32150,1090
|
|
20231122,142400,56748381600,32350,32200,32350,32200,657
|
|
20231122,142300,56727210150,32150,32250,32300,32150,1137
|
|
20231122,142200,56690599200,32300,32250,32300,32200,268
|
|
20231122,142100,56681960650,32300,32200,32450,32200,258
|
|
20231122,142000,56673638300,32500,32100,32550,32100,2304
|
|
20231122,141900,56599188800,32100,32200,32200,32100,2239
|
|
20231122,141800,56527218950,32150,32500,32500,32150,2850
|
|
20231122,141700,56435114350,32400,32500,32500,32400,831
|
|
20231122,141600,56408141650,32500,32650,32750,32500,1090
|
|
20231122,141500,56372629350,32650,32800,32850,32600,2173
|
|
20231122,141400,56301380400,32800,32650,32800,32600,1723
|
|
20231122,141300,56245064200,32650,32300,32750,32200,4136
|
|
20231122,141200,56110662750,32350,32400,32450,32300,644
|
|
20231122,141100,56089825500,32450,32400,32500,32350,1280
|
|
20231122,141000,56048343600,32450,32550,32550,32400,631
|
|
20231122,140900,56027862000,32500,32500,32550,32500,595
|
|
20231122,140800,56008509650,32550,32600,32650,32550,1399
|
|
20231122,140700,55962919050,32600,32500,32600,32450,762
|
|
20231122,140600,55938107100,32550,32300,32700,32300,1718
|
|
20231122,140500,55882169950,32350,32300,32350,32300,501
|
|
20231122,140400,55865971750,32300,32450,32450,32300,960
|
|
20231122,140300,55834928200,32450,32450,32500,32350,534
|
|
20231122,140200,55817610300,32400,32500,32500,32300,869
|
|
20231122,140100,55789497150,32350,32650,32700,32350,937
|
|
20231122,140000,55758993400,32700,32300,32800,32300,1505
|
|
20231122,135900,55709927000,32300,32300,32350,32150,3282
|
|
20231122,135800,55604119950,32300,32500,32500,32300,1989
|
|
20231122,135700,55539649050,32500,32500,32650,32450,610
|
|
20231122,135600,55519804450,32550,32550,32600,32400,2176
|
|
20231122,135500,55449054150,32550,32700,32750,32550,1097
|
|
20231122,135400,55413246500,32750,32850,32900,32700,336
|
|
20231122,135300,55402242800,32900,32850,32950,32700,1769
|
|
20231122,135200,55344094550,32850,32700,32850,32600,2180
|
|
20231122,135100,55272877000,32700,32750,32800,32650,1940
|
|
20231122,135000,55209400950,32800,32850,32900,32800,1310
|
|
20231122,134900,55166352850,32900,32850,32900,32800,1821
|
|
20231122,134800,55106487400,32850,32600,32900,32600,4754
|
|
20231122,134700,54950869750,32650,32750,32750,32650,1923
|
|
20231122,134600,54887934400,32700,32500,32800,32500,2483
|
|
20231122,134500,54806728950,32600,32550,32650,32550,2603
|
|
20231122,134400,54721851900,32600,32450,32700,32450,2492
|
|
20231122,134300,54640651750,32500,32200,32550,32200,3326
|
|
20231122,134200,54532766200,32200,32350,32450,32200,2581
|
|
20231122,134100,54449310100,32350,32100,32350,31900,12696
|
|
20231122,134000,54041076650,32100,32000,32100,31950,1424
|
|
20231122,133900,53995512100,32000,31950,32150,31900,2810
|
|
20231122,133800,53905538350,31900,31850,32100,31850,2008
|
|
20231122,133700,53841491600,31850,32200,32250,31750,7980
|
|
20231122,133600,53586525950,32250,32100,32250,32100,797
|
|
20231122,133500,53560910950,32100,32150,32150,32000,3594
|
|
20231122,133400,53445701800,32100,32250,32300,32100,3160
|
|
20231122,133300,53344066300,32250,32350,32550,32250,1817
|
|
20231122,133200,53285165750,32300,32250,32350,32150,2561
|
|
20231122,133100,53202694300,32200,32350,32400,32200,2610
|
|
20231122,133000,53118431050,32350,32450,32450,32100,6466
|
|
20231122,132900,52910081400,32400,32600,32600,32400,2410
|
|
20231122,132800,52831741200,32600,32600,32800,32500,1788
|
|
20231122,132700,52773398150,32700,32750,32750,32600,2463
|
|
20231122,132600,52692933100,32600,32600,33000,32500,3415
|
|
20231122,132500,52581180200,32600,32300,32600,32250,2858
|
|
20231122,132400,52488417300,32300,32550,32550,32300,7035
|
|
20231122,132300,52260591450,32500,32550,32750,32500,2796
|
|
20231122,132200,52169565100,32550,32850,32900,32550,2938
|
|
20231122,132100,52073653450,32850,33000,33000,32850,1071
|
|
20231122,132000,52038402300,33000,33050,33100,33000,2066
|
|
20231122,131900,51970139950,33050,32700,33150,32700,5249
|
|
20231122,131800,51797072750,32700,32800,32850,32700,2176
|
|
20231122,131700,51725775050,32850,32850,32850,32750,868
|
|
20231122,131600,51697313950,32800,32600,32900,32600,1608
|
|
20231122,131500,51644671200,32550,33050,33100,32550,5162
|
|
20231122,131400,51475783800,32900,33000,33100,32900,1530
|
|
20231122,131300,51425356900,32900,32850,33150,32750,3416
|
|
20231122,131200,51312947800,32850,33100,33150,32850,8230
|
|
20231122,131100,51041333450,33100,33100,33150,33050,1283
|
|
20231122,131000,50998869500,33100,33050,33200,33050,587
|
|
20231122,130900,50979422550,33200,33050,33200,33000,2712
|
|
20231122,130800,50889743650,33050,33300,33350,33000,3632
|
|
20231122,130700,50769476200,33300,33400,33400,33150,2939
|
|
20231122,130600,50671699950,33400,32900,33450,32850,8894
|
|
20231122,130500,50375690100,32950,32950,33050,32900,1498
|
|
20231122,130400,50326273200,32950,32800,33000,32800,1663
|
|
20231122,130300,50271580200,33000,32950,33000,32700,5194
|
|
20231122,130200,50101002500,32900,33050,33100,32850,3628
|
|
20231122,130100,49981380050,33000,32950,33100,32850,3465
|
|
20231122,130000,49867260900,33050,33250,33250,32800,3652
|
|
20231122,125900,49746724800,33250,33000,33350,33000,5783
|
|
20231122,125800,49554721000,33050,32950,33050,32550,8711
|
|
20231122,125700,49268612650,32950,33250,33300,32950,8989
|
|
20231122,125600,48970764150,33250,33500,33500,33200,15144
|
|
20231122,125500,48465932650,33450,33450,33600,33100,11482
|
|
20231122,125400,48083073700,33450,33100,33700,33050,30996
|
|
20231122,125300,47045357150,33050,33000,33200,33000,6063
|
|
20231122,125200,46844717500,33100,32850,33150,32800,13347
|
|
20231122,125100,46404564700,32850,32700,32900,32500,2802
|
|
20231122,125000,46312762500,32700,32750,33000,32500,9292
|
|
20231122,124900,46007285250,32750,32650,32900,32650,12271
|
|
20231122,124800,45604618250,32600,32700,32700,32600,3317
|
|
20231122,124700,45496313450,32650,32650,32750,32600,5464
|
|
20231122,124600,45317748000,32650,32350,32700,32350,6787
|
|
20231122,124500,45096746750,32350,31950,32350,31950,2981
|
|
20231122,124400,45000627900,31950,32100,32150,31950,1200
|
|
20231122,124300,44962236650,32100,32150,32200,32100,538
|
|
20231122,124200,44944938800,32200,32150,32200,32100,356
|
|
20231122,124100,44933494650,32100,32150,32150,32050,267
|
|
20231122,124000,44924922150,32100,32150,32200,32100,317
|
|
20231122,123900,44914734300,32200,31900,32200,31850,2199
|
|
20231122,123800,44844327600,31850,31800,31850,31750,554
|
|
20231122,123700,44826718550,31800,31900,31950,31800,1473
|
|
20231122,123600,44779816900,31900,32000,32100,31850,756
|
|
20231122,123500,44755677400,32000,32100,32250,32000,1768
|
|
20231122,123400,44698886550,32200,32050,32200,32000,461
|
|
20231122,123300,44684081750,32200,32000,32200,31900,1103
|
|
20231122,123200,44648734200,32000,31950,32250,31800,1859
|
|
20231122,123100,44589032350,31950,31950,32000,31900,535
|
|
20231122,123000,44571950600,31950,32200,32200,31950,1908
|
|
20231122,122900,44510819550,32200,32250,32350,32200,3707
|
|
20231122,122800,44391129650,32300,32200,32400,32200,2633
|
|
20231122,122700,44306117300,32200,32000,32200,32000,382
|
|
20231122,122600,44293846450,32000,32000,32350,31950,3046
|
|
20231122,122500,44195760200,32000,32000,32000,31950,754
|
|
20231122,122400,44171643400,32000,31850,32000,31800,992
|
|
20231122,122300,44140023700,31850,32000,32000,31600,3240
|
|
20231122,122200,44036932550,32050,32050,32100,31950,1293
|
|
20231122,122100,43995519600,32050,32050,32150,31900,3383
|
|
20231122,122000,43887028100,32100,31950,32100,31900,3791
|
|
20231122,121900,43765792700,31900,31750,31950,31700,2354
|
|
20231122,121800,43690778000,31700,31750,31750,31700,233
|
|
20231122,121700,43683385550,31750,31700,31800,31700,264
|
|
20231122,121600,43675001500,31750,31600,31800,31550,212
|
|
20231122,121500,43668290950,31600,31600,31600,31500,656
|
|
20231122,121400,43647579600,31600,31700,31700,31550,457
|
|
20231122,121300,43633136800,31700,31800,31800,31550,513
|
|
20231122,121200,43616889150,31800,31600,31900,31550,5089
|
|
20231122,121100,43455604150,31600,31600,31600,31550,1667
|
|
20231122,121000,43402938400,31550,31600,31600,31550,506
|
|
20231122,120900,43386967700,31550,31600,31650,31550,959
|
|
20231122,120800,43356669750,31650,31650,31700,31600,181
|
|
20231122,120700,43350936550,31600,31650,31700,31600,369
|
|
20231122,120600,43339267300,31600,31750,31750,31550,285
|
|
20231122,120500,43330257050,31750,31550,31850,31500,1424
|
|
20231122,120400,43285082850,31500,31450,31500,31400,1330
|
|
20231122,120300,43243273650,31450,31600,31600,31450,919
|
|
20231122,120200,43214333650,31550,31700,31700,31500,662
|
|
20231122,120100,43193445800,31550,31600,31750,31550,310
|
|
20231122,120000,43183636450,31600,31800,31800,31500,908
|
|
20231122,115900,43154922100,31800,31450,31850,31450,1730
|
|
20231122,115800,43100154350,31450,31250,31450,31250,935
|
|
20231122,115700,43070829600,31250,31400,31400,31250,2333
|
|
20231122,115600,42997802750,31400,31400,31450,31300,781
|
|
20231122,115500,42973317650,31450,31400,31450,31150,1295
|
|
20231122,115400,42932783650,31150,31600,31600,31000,4824
|
|
20231122,115300,42781774550,31600,31900,31900,31600,2390
|
|
20231122,115200,42706001650,31750,31950,31950,31600,4402
|
|
20231122,115100,42565645400,31900,31800,31950,31800,2882
|
|
20231122,115000,42473699600,31900,31550,31900,31550,2717
|
|
20231122,114900,42387289700,31550,31850,31900,31450,4120
|
|
20231122,114800,42257059500,31900,31600,31900,31550,3459
|
|
20231122,114700,42147203800,31550,31850,31950,31450,3837
|
|
20231122,114600,42025597050,31850,31950,32000,31850,8053
|
|
20231122,114500,41768390150,31950,31750,31950,31700,5481
|
|
20231122,114400,41593787150,31700,31750,31750,31650,586
|
|
20231122,114300,41575197550,31750,31450,31800,31350,3592
|
|
20231122,114200,41461701950,31500,31450,31550,31450,802
|
|
20231122,114100,41436423050,31500,31550,31550,31450,870
|
|
20231122,114000,41409016800,31500,31650,31700,31500,2120
|
|
20231122,113900,41341946350,31650,31300,31650,31200,2030
|
|
20231122,113800,41278081700,31300,31350,31450,31250,2470
|
|
20231122,113700,41200733200,31350,31450,31450,31350,2244
|
|
20231122,113600,41130244900,31500,31450,31550,31450,1446
|
|
20231122,113500,41084707000,31450,31250,31500,31250,3119
|
|
20231122,113400,40986708100,31250,31300,31350,31200,1435
|
|
20231122,113300,40941883900,31300,31250,31350,31250,1731
|
|
20231122,113200,40887725700,31300,31150,31400,31150,3603
|
|
20231122,113100,40774945550,31200,31100,31200,31050,737
|
|
20231122,113000,40752021800,31000,30950,31150,30950,2437
|
|
20231122,112900,40676420050,30950,30950,31000,30900,1740
|
|
20231122,112800,40622572150,31000,30850,31000,30850,1045
|
|
20231122,112700,40590239250,30850,30850,30950,30800,1309
|
|
20231122,112600,40549826150,30750,30750,30850,30550,3736
|
|
20231122,112500,40435219050,30700,30600,30800,30550,3519
|
|
20231122,112400,40327268000,30600,30550,30650,30450,4526
|
|
20231122,112300,40189006750,30550,30700,30700,30550,5437
|
|
20231122,112200,40022644850,30700,30750,30900,30650,7352
|
|
20231122,112100,39796746900,30800,31100,31100,30750,10307
|
|
20231122,112000,39477757700,31100,31150,31350,31100,2582
|
|
20231122,111900,39397279400,31150,31250,31400,31100,1971
|
|
20231122,111800,39335694500,31250,31050,31400,31000,5440
|
|
20231122,111700,39166385950,31050,31250,31250,31050,4987
|
|
20231122,111600,39011213000,31250,31250,31350,31100,5018
|
|
20231122,111500,38854574900,31250,31400,31400,31250,4276
|
|
20231122,111400,38720688450,31450,31600,31650,31400,2036
|
|
20231122,111300,38656620450,31600,31700,31750,31600,831
|
|
20231122,111200,38630312050,31700,31400,31900,31300,2616
|
|
20231122,111100,38547509450,31300,31450,31450,31300,3684
|
|
20231122,111000,38431982950,31450,31500,31600,31450,1954
|
|
20231122,110900,38370435200,31500,31700,31800,31500,1787
|
|
20231122,110800,38313948950,31700,31500,31750,31500,3401
|
|
20231122,110700,38206344600,31500,31800,31850,31500,4251
|
|
20231122,110600,38071437700,31850,31800,31850,31600,5244
|
|
20231122,110500,37905122100,31800,31500,31800,31450,5409
|
|
20231122,110400,37733926050,31550,31350,31600,31250,5410
|
|
20231122,110300,37564022300,31300,31150,31350,31050,14476
|
|
20231122,110200,37112902300,31150,31800,31800,31150,12556
|
|
20231122,110100,36718999700,31800,31800,31900,31750,3787
|
|
20231122,110000,36598481050,31800,31400,31900,31400,4422
|
|
20231122,105900,36458256550,31400,31750,31900,31400,11671
|
|
20231122,105800,36088959150,31750,31800,32000,31750,10536
|
|
20231122,105700,35753031100,31750,31900,31900,31750,5738
|
|
20231122,105600,35570415000,31850,31900,32100,31700,12322
|
|
20231122,105500,35178002650,32000,32100,32250,31900,10428
|
|
20231122,105400,34844004950,32250,32400,32500,32000,16252
|
|
20231122,105300,34320919300,32400,32700,32850,32300,12579
|
|
20231122,105200,33912274100,32700,33100,33350,32650,11594
|
|
20231122,105100,33530344700,33050,33200,33300,33000,8362
|
|
20231122,105000,33253562150,33200,33450,33600,33200,11392
|
|
20231122,104900,32873035800,33450,33600,33950,33200,20359
|
|
20231122,104800,32186711350,33600,32950,33600,32950,15555
|
|
20231122,104700,31668414300,32950,32800,33100,32750,7827
|
|
20231122,104600,31410407750,32850,32800,32850,32550,8644
|
|
20231122,104500,31127816350,32750,33150,33350,32750,17143
|
|
20231122,104400,30561097450,33150,33250,33450,33150,8519
|
|
20231122,104300,30277589700,33200,33200,33700,32900,30027
|
|
20231122,104200,29276336050,33250,33450,33500,33200,24394
|
|
20231122,104100,28462540550,33500,32850,33500,32800,39927
|
|
20231122,104000,27142362050,32850,32850,32850,32850,0
|
|
20231122,103900,27142362050,32850,32700,32850,32700,10920
|
|
20231122,103800,26783899500,32700,32550,32750,32300,7894
|
|
20231122,103700,26526879750,32550,32700,32700,32500,8622
|
|
20231122,103600,26245906500,32700,32650,32700,32500,8212
|
|
20231122,103500,25978290400,32650,32800,32800,32350,10200
|
|
20231122,103400,25646279950,32800,32550,32800,32400,13405
|
|
20231122,103300,25209366300,32600,32500,32600,32300,18487
|
|
20231122,103200,24608000400,32550,31900,32700,31850,32023
|
|
20231122,103100,23570981000,31850,31850,31900,31750,4861
|
|
20231122,103000,23416330900,31850,31550,31850,31500,2503
|
|
20231122,102900,23336932900,31550,31500,31650,31500,1156
|
|
20231122,102800,23300399200,31300,31250,31600,31200,1733
|
|
20231122,102700,23245876550,31250,31400,31400,31200,2085
|
|
20231122,102600,23180651950,31450,31450,31550,31350,326
|
|
20231122,102500,23170413450,31400,31050,31600,31050,11220
|
|
20231122,102400,22817547150,31050,31000,31400,31000,5519
|
|
20231122,102300,22645918750,31000,31450,31700,31000,9072
|
|
20231122,102200,22362048650,31450,31500,31500,31450,1523
|
|
20231122,102100,22314107300,31500,31600,31600,31500,2907
|
|
20231122,102000,22222457350,31650,31750,31850,31550,2498
|
|
20231122,101900,22143396600,31750,32000,32000,31650,2598
|
|
20231122,101800,22060645850,31950,31600,32200,31600,3630
|
|
20231122,101700,21944293800,31650,31750,31750,31650,2245
|
|
20231122,101600,21873198150,31700,31700,31900,31600,2345
|
|
20231122,101500,21798814300,31700,32050,32100,31700,8697
|
|
20231122,101400,21520554150,32100,31700,32150,31700,4132
|
|
20231122,101300,21388533450,31750,31600,31750,31400,2020
|
|
20231122,101200,21324786650,31650,31550,31700,31450,2042
|
|
20231122,101100,21260313000,31600,31400,31750,31300,5398
|
|
20231122,101000,21090501000,31400,31550,31550,31300,2752
|
|
20231122,100900,21004115850,31550,31500,31550,31250,3585
|
|
20231122,100800,20891632500,31500,31250,31750,31250,5027
|
|
20231122,100700,20733353850,31300,31700,31750,31150,14935
|
|
20231122,100600,20263814200,31700,31850,32150,31550,8640
|
|
20231122,100500,19989400850,31950,32050,32250,31850,4799
|
|
20231122,100400,19835602600,32000,31750,32500,31650,5976
|
|
20231122,100300,19643925800,31700,32400,32450,31700,10581
|
|
20231122,100200,19304591250,32500,31950,32550,31900,11532
|
|
20231122,100100,18931917100,31900,31700,31900,31700,1945
|
|
20231122,100000,18870013800,31950,31800,32000,31700,8169
|
|
20231122,095900,18609942750,31750,32100,32150,31300,11550
|
|
20231122,095800,18243798600,32000,32200,32300,31950,15498
|
|
20231122,095700,17745914700,32250,31950,32550,31900,31633
|
|
20231122,095600,16723845350,31900,31800,31950,31600,5233
|
|
20231122,095500,16557833450,31800,31600,31900,31550,6008
|
|
20231122,095400,16367000150,31600,31600,31600,31350,3291
|
|
20231122,095300,16263367200,31550,31650,31700,31350,5310
|
|
20231122,095200,16095785950,31700,31450,31950,31450,20621
|
|
20231122,095100,15440602750,31500,31350,31600,31350,5798
|
|
20231122,095000,15258140400,31400,31200,31400,31150,6799
|
|
20231122,094900,15045631000,31300,31500,31500,31200,4258
|
|
20231122,094800,14912125350,31500,30850,31500,30850,8025
|
|
20231122,094700,14661395600,30850,31000,31000,30850,1730
|
|
20231122,094600,14607932950,31000,31100,31100,30800,4162
|
|
20231122,094500,14479233100,31100,31300,31300,30850,4011
|
|
20231122,094400,14354652150,31250,30950,31400,30850,9340
|
|
20231122,094300,14063694650,30850,30800,31000,30800,6648
|
|
20231122,094200,13858466850,30800,30900,30950,30800,5273
|
|
20231122,094100,13695854000,30950,30850,31150,30800,4919
|
|
20231122,094000,13543741850,30900,31050,31200,30750,11040
|
|
20231122,093900,13202787150,31050,31000,31550,31000,7965
|
|
20231122,093800,12953553750,31000,31800,31850,30850,10214
|
|
20231122,093700,12634513100,31800,31500,31900,30800,16725
|
|
20231122,093600,12111442950,31500,32050,32100,31200,20095
|
|
20231122,093500,11472923600,32000,31450,32100,31300,23509
|
|
20231122,093400,10726140450,31450,31200,31600,31000,19400
|
|
20231122,093300,10117518850,31200,31000,31200,30950,11060
|
|
20231122,093200,9774542250,31000,31050,31050,30900,9451
|
|
20231122,093100,9481618000,31050,31000,31100,30800,12924
|
|
20231122,093000,9081104550,31000,30600,31000,30550,14871
|
|
20231122,092900,8623340350,30600,30750,30800,30350,4244
|
|
20231122,092800,8493360650,30700,30400,30700,30250,11094
|
|
20231122,092700,8156299950,30400,30450,30700,30350,8356
|
|
20231122,092600,7901692800,30500,30700,30750,30300,8923
|
|
20231122,092500,7629199050,30750,30800,31000,30650,15927
|
|
20231122,092400,7138363900,30750,29700,31100,29600,44680
|
|
20231122,092300,5772861350,29700,29950,29950,29650,19719
|
|
20231122,092200,5184545650,29950,30050,30100,29900,9757
|
|
20231122,092100,4891953550,30000,29950,30250,29800,26703
|
|
20231122,092000,4090838000,30000,29950,30000,29600,23957
|
|
20231122,091900,3376897800,29950,29900,29950,29900,6226
|
|
20231122,091800,3190737650,29850,29850,29850,29850,0
|
|
20231122,091700,3190737650,29850,29550,29850,29400,11017
|
|
20231122,091600,2863957900,29550,29550,29750,29450,20143
|
|
20231122,091500,2267600750,29500,29250,29550,29050,17240
|
|
20231122,091400,1759861600,29350,28650,29400,28550,18141
|
|
20231122,091300,1234141150,28650,28700,28750,28400,5743
|
|
20231122,091200,1069782950,28700,28200,28700,28200,7062
|
|
20231122,091100,869078500,28250,28200,28400,28150,3907
|
|
20231122,091000,758477050,28300,27800,28500,27800,5466
|
|
20231122,090900,604592200,27850,27600,27850,27600,3712
|
|
20231122,090800,501575550,27650,27450,27700,27400,2274
|
|
20231122,090700,438828300,27500,27450,27550,27450,473
|
|
20231122,090600,425819700,27450,27400,27500,27350,912
|
|
20231122,090500,400801700,27400,27250,27500,27150,816
|
|
20231122,090400,378459250,27250,27150,27250,27050,1564
|
|
20231122,090300,336064400,27100,27400,27400,27050,2265
|
|
20231122,090200,274169500,27400,27100,27400,27000,1402
|
|
20231122,090100,235994500,27100,26900,27100,26850,2706
|
|
20231122,090000,163134750,26850,27150,27150,26850,6028
|