626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241119,192300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,192200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,192100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,192000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,191000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,190000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,185200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,185000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,184000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,183000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,182200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,182000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,181000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,180000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,175200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,175000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,174000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,173000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,172200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,172000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,171000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,170000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,165200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,165000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,164000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,163000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,162200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,162000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,161000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,160000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155300,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,155200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,155000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,154000,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153900,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153800,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153700,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153600,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153500,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153400,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153300,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153200,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153100,9685738750,29300,29300,29300,29300,0
|
||
|
|
20241119,153000,9685738750,29300,29300,29300,29300,3904
|
||
|
|
20241119,152900,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152800,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152700,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152600,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152500,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152400,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152300,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152200,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152100,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,152000,9571351550,29200,29200,29200,29200,0
|
||
|
|
20241119,151900,9571351550,29200,29050,29200,29050,1427
|
||
|
|
20241119,151800,9529795800,29100,29100,29150,29100,853
|
||
|
|
20241119,151700,9504971100,29100,29100,29150,29100,28
|
||
|
|
20241119,151600,9504156000,29150,29200,29200,29100,3774
|
||
|
|
20241119,151500,9394320550,29150,29150,29250,29150,617
|
||
|
|
20241119,151400,9376314450,29150,29250,29250,29150,175
|
||
|
|
20241119,151300,9371196200,29250,29200,29250,29150,1240
|
||
|
|
20241119,151200,9334995350,29200,29250,29250,29200,89
|
||
|
|
20241119,151100,9332392250,29200,29250,29250,29200,254
|
||
|
|
20241119,151000,9324965650,29200,29250,29250,29200,375
|
||
|
|
20241119,150900,9314001250,29250,29150,29250,29150,325
|
||
|
|
20241119,150800,9304506750,29150,29150,29150,29100,880
|
||
|
|
20241119,150700,9278855750,29100,29100,29150,29100,140
|
||
|
|
20241119,150600,9274777350,29100,29150,29150,29100,314
|
||
|
|
20241119,150500,9265635350,29100,29100,29150,29050,185
|
||
|
|
20241119,150400,9260253000,29100,29050,29100,29050,609
|
||
|
|
20241119,150300,9242557500,29050,29150,29150,29050,296
|
||
|
|
20241119,150200,9233948250,29100,29150,29150,29000,2165
|
||
|
|
20241119,150100,9171066050,29050,29100,29150,29050,653
|
||
|
|
20241119,150000,9152078100,29100,29100,29150,29100,137
|
||
|
|
20241119,145900,9148087100,29150,29100,29150,29050,210
|
||
|
|
20241119,145800,9141978800,29100,29150,29150,29100,272
|
||
|
|
20241119,145700,9134055100,29100,29050,29150,29050,254
|
||
|
|
20241119,145600,9126662300,29150,29150,29150,29050,813
|
||
|
|
20241119,145500,9103006650,29100,29100,29150,29100,187
|
||
|
|
20241119,145400,9097558850,29150,29100,29150,29100,237
|
||
|
|
20241119,145300,9090653900,29150,29150,29150,29100,287
|
||
|
|
20241119,145200,9082289750,29150,29150,29200,29100,780
|
||
|
|
20241119,145100,9059572000,29200,29200,29250,29150,318
|
||
|
|
20241119,145000,9050281100,29200,29250,29250,29150,738
|
||
|
|
20241119,144900,9028752150,29300,29250,29300,29150,775
|
||
|
|
20241119,144800,9006124800,29300,29250,29300,29200,240
|
||
|
|
20241119,144700,8999102950,29300,29350,29350,29250,379
|
||
|
|
20241119,144600,8987997600,29300,29250,29350,29200,560
|
||
|
|
20241119,144500,8971603200,29200,29250,29250,29200,384
|
||
|
|
20241119,144400,8960380650,29250,29200,29250,29150,451
|
||
|
|
20241119,144300,8947213300,29200,29150,29200,29100,115
|
||
|
|
20241119,144200,8943859050,29200,29200,29200,29150,221
|
||
|
|
20241119,144100,8937408400,29200,29150,29200,29100,261
|
||
|
|
20241119,144000,8929800250,29150,29100,29150,29050,384
|
||
|
|
20241119,143900,8918619350,29150,29150,29150,29100,218
|
||
|
|
20241119,143800,8912267100,29100,29150,29150,29100,499
|
||
|
|
20241119,143700,8897733750,29150,29150,29200,29100,214
|
||
|
|
20241119,143600,8891492750,29200,29200,29200,29100,694
|
||
|
|
20241119,143500,8871256300,29200,29200,29200,29150,333
|
||
|
|
20241119,143400,8861533600,29200,29200,29200,29200,236
|
||
|
|
20241119,143300,8854642400,29200,29150,29200,29100,299
|
||
|
|
20241119,143200,8845924200,29100,29150,29150,29100,267
|
||
|
|
20241119,143100,8838141700,29150,29150,29150,29100,264
|
||
|
|
20241119,143000,8830450450,29150,29150,29150,29150,149
|
||
|
|
20241119,142900,8826107100,29150,29150,29150,29100,265
|
||
|
|
20241119,142800,8818383200,29100,29150,29150,29100,223
|
||
|
|
20241119,142700,8811883750,29150,29100,29150,29100,172
|
||
|
|
20241119,142600,8806872350,29150,29150,29150,29100,304
|
||
|
|
20241119,142500,8798013250,29150,29150,29150,29100,109
|
||
|
|
20241119,142400,8794836800,29100,29150,29150,29100,167
|
||
|
|
20241119,142300,8789972150,29150,29150,29150,29050,185
|
||
|
|
20241119,142200,8784581700,29150,29100,29150,29100,390
|
||
|
|
20241119,142100,8773223200,29100,29100,29150,29100,283
|
||
|
|
20241119,142000,8764983650,29150,29150,29150,29100,268
|
||
|
|
20241119,141900,8757176550,29100,29150,29150,29100,166
|
||
|
|
20241119,141800,8752337750,29150,29150,29150,29150,89
|
||
|
|
20241119,141700,8749743400,29100,29150,29150,29100,188
|
||
|
|
20241119,141600,8744264400,29100,29150,29150,29100,289
|
||
|
|
20241119,141500,8735840150,29150,29100,29150,29100,240
|
||
|
|
20241119,141400,8728849650,29100,29100,29150,29100,206
|
||
|
|
20241119,141300,8722850200,29100,29100,29150,29100,85
|
||
|
|
20241119,141200,8720372700,29100,29100,29100,29100,89
|
||
|
|
20241119,141100,8717782800,29100,29100,29100,29000,1889
|
||
|
|
20241119,141000,8662960400,29100,29100,29100,29100,100
|
||
|
|
20241119,140900,8660050400,29100,29100,29100,29050,203
|
||
|
|
20241119,140800,8654143900,29100,29100,29100,29100,152
|
||
|
|
20241119,140700,8649720700,29100,29100,29100,29050,104
|
||
|
|
20241119,140600,8646695150,29100,29100,29100,29100,117
|
||
|
|
20241119,140500,8643290450,29100,29150,29150,29100,139
|
||
|
|
20241119,140400,8639241450,29150,29000,29150,29000,2484
|
||
|
|
20241119,140300,8567033550,29050,29000,29050,28950,2285
|
||
|
|
20241119,140200,8500771500,29000,29050,29050,29000,189
|
||
|
|
20241119,140100,8495282250,29050,29050,29050,29000,191
|
||
|
|
20241119,140000,8489734650,29000,29050,29050,29000,216
|
||
|
|
20241119,135900,8483465600,29050,29100,29100,29000,198
|
||
|
|
20241119,135800,8477710650,29100,28900,29100,28900,84
|
||
|
|
20241119,135700,8475266450,29100,29050,29100,28950,207
|
||
|
|
20241119,135600,8469260000,29050,29050,29100,28950,1275
|
||
|
|
20241119,135500,8432221350,29050,28900,29050,28900,127
|
||
|
|
20241119,135400,8428534650,28950,29000,29050,28900,2180
|
||
|
|
20241119,135300,8365482400,29000,29050,29050,28950,230
|
||
|
|
20241119,135200,8358811300,29050,29050,29050,29050,81
|
||
|
|
20241119,135100,8356458250,29050,28900,29050,28850,938
|
||
|
|
20241119,135000,8329282200,28950,29000,29000,28850,276
|
||
|
|
20241119,134900,8321297950,29000,29000,29000,28900,198
|
||
|
|
20241119,134800,8315567250,28900,29000,29000,28850,327
|
||
|
|
20241119,134700,8306096750,29000,28950,29000,28850,281
|
||
|
|
20241119,134600,8297967750,28900,28950,28950,28850,462
|
||
|
|
20241119,134500,8284611400,28950,28900,28950,28900,328
|
||
|
|
20241119,134400,8275121950,28950,28900,28950,28850,528
|
||
|
|
20241119,134300,8259860700,28850,28800,28900,28800,166
|
||
|
|
20241119,134200,8255073900,28800,28800,28850,28800,958
|
||
|
|
20241119,134100,8227457450,28800,28850,28850,28800,268
|
||
|
|
20241119,134000,8219730800,28800,28850,28950,28800,500
|
||
|
|
20241119,133900,8205299950,28850,28950,28950,28850,207
|
||
|
|
20241119,133800,8199319050,28850,28900,28950,28850,370
|
||
|
|
20241119,133700,8188626950,28900,28900,28900,28850,306
|
||
|
|
20241119,133600,8179789500,28850,28850,28900,28850,188
|
||
|
|
20241119,133500,8174361350,28900,28900,28900,28850,322
|
||
|
|
20241119,133400,8165063450,28850,28850,28950,28850,317
|
||
|
|
20241119,133300,8155900700,28950,28850,29000,28850,206
|
||
|
|
20241119,133200,8149944850,29000,29000,29000,28850,221
|
||
|
|
20241119,133100,8143543350,28850,28950,29000,28850,499
|
||
|
|
20241119,133000,8129098600,28800,28800,28950,28800,227
|
||
|
|
20241119,132900,8122548450,28800,28900,28900,28800,775
|
||
|
|
20241119,132800,8100183650,28900,28900,29000,28850,231
|
||
|
|
20241119,132700,8093504900,28850,29000,29000,28850,519
|
||
|
|
20241119,132600,8078505700,29000,28950,29000,28850,2211
|
||
|
|
20241119,132500,8014608200,28950,28800,28950,28800,522
|
||
|
|
20241119,132400,7999529400,28800,28800,28850,28750,1305
|
||
|
|
20241119,132300,7961943900,28800,28900,28900,28800,1784
|
||
|
|
20241119,132200,7910493550,28900,28900,28900,28850,61
|
||
|
|
20241119,132100,7908732750,28900,28800,28900,28800,988
|
||
|
|
20241119,132000,7880269150,28850,28850,28900,28850,1176
|
||
|
|
20241119,131900,7846341050,28900,28950,28950,28850,852
|
||
|
|
20241119,131800,7821714200,28950,28900,28950,28900,97
|
||
|
|
20241119,131700,7818906550,28950,28950,28950,28900,73
|
||
|
|
20241119,131600,7816793300,28950,28900,28950,28900,132
|
||
|
|
20241119,131500,7812976900,28950,28950,28950,28900,108
|
||
|
|
20241119,131400,7809850350,28950,28900,28950,28900,163
|
||
|
|
20241119,131300,7805139550,28900,28850,28900,28850,170
|
||
|
|
20241119,131200,7800226750,28900,28900,28900,28850,214
|
||
|
|
20241119,131100,7794042700,28900,28900,28900,28900,7
|
||
|
|
20241119,131000,7793840400,28850,28850,28900,28850,332
|
||
|
|
20241119,130900,7784260350,28900,28850,28900,28850,394
|
||
|
|
20241119,130800,7772893250,28800,28800,28850,28800,959
|
||
|
|
20241119,130700,7745271000,28850,28850,28950,28850,190
|
||
|
|
20241119,130600,7739789100,28850,28900,28900,28850,2074
|
||
|
|
20241119,130500,7679945850,28900,28950,28950,28900,947
|
||
|
|
20241119,130400,7652577200,28950,28950,28950,28900,441
|
||
|
|
20241119,130300,7639830250,28950,28950,28950,28900,244
|
||
|
|
20241119,130200,7632768500,28950,28950,28950,28900,196
|
||
|
|
20241119,130100,7627103450,28900,28900,28950,28900,217
|
||
|
|
20241119,130000,7620829800,28900,28950,28950,28900,772
|
||
|
|
20241119,125900,7598517900,28950,29000,29000,28900,280
|
||
|
|
20241119,125800,7590421500,29000,29050,29050,28950,3040
|
||
|
|
20241119,125700,7502376800,29050,29050,29050,29000,341
|
||
|
|
20241119,125600,7492471000,29100,29100,29100,29100,42
|
||
|
|
20241119,125500,7491248800,29100,29100,29100,29100,1
|
||
|
|
20241119,125400,7491219700,29100,29050,29100,29050,234
|
||
|
|
20241119,125300,7484411300,29100,29100,29100,29100,18
|
||
|
|
20241119,125200,7483887500,29050,29050,29100,29050,56
|
||
|
|
20241119,125100,7482260600,29050,29000,29050,29000,179
|
||
|
|
20241119,125000,7477069000,29000,29000,29000,29000,6
|
||
|
|
20241119,124900,7476895000,28950,29000,29000,28950,149
|
||
|
|
20241119,124800,7472581300,29000,28950,29000,28950,303
|
||
|
|
20241119,124700,7463806600,29000,29050,29100,28950,1652
|
||
|
|
20241119,124600,7415945800,29000,29000,29100,29000,357
|
||
|
|
20241119,124500,7405590900,29000,29100,29100,29000,116
|
||
|
|
20241119,124400,7402221250,29100,29050,29100,29000,205
|
||
|
|
20241119,124300,7396268400,29000,29000,29000,29000,25
|
||
|
|
20241119,124200,7395543400,29000,29000,29050,28950,322
|
||
|
|
20241119,124100,7386205400,29000,29000,29050,29000,228
|
||
|
|
20241119,124000,7379592900,28950,29000,29000,28950,213
|
||
|
|
20241119,123900,7373420900,29000,29050,29050,29000,101
|
||
|
|
20241119,123800,7370491550,29000,28950,29000,28950,166
|
||
|
|
20241119,123700,7365680350,28950,29000,29000,28900,113
|
||
|
|
20241119,123600,7362408950,28900,29050,29050,28900,4305
|
||
|
|
20241119,123500,7237907800,29050,29050,29050,29000,63
|
||
|
|
20241119,123400,7236079700,29050,29050,29050,29050,132
|
||
|
|
20241119,123300,7232245100,29000,29050,29050,29000,138
|
||
|
|
20241119,123200,7228241750,29100,29050,29100,29000,608
|
||
|
|
20241119,123100,7210603650,29100,29100,29100,29050,131
|
||
|
|
20241119,123000,7206797000,29100,29100,29100,29100,26
|
||
|
|
20241119,122900,7206040400,29100,29050,29100,29050,327
|
||
|
|
20241119,122800,7196540700,29050,29100,29100,29050,229
|
||
|
|
20241119,122700,7189887950,29050,29100,29100,29050,74
|
||
|
|
20241119,122600,7187738050,29100,29050,29100,29050,22
|
||
|
|
20241119,122500,7187098350,29050,29150,29150,29050,752
|
||
|
|
20241119,122400,7165215150,29100,29150,29150,29100,678
|
||
|
|
20241119,122300,7145485300,29200,29150,29200,29150,261
|
||
|
|
20241119,122200,7137876450,29200,29200,29200,29200,34
|
||
|
|
20241119,122100,7136883650,29200,29200,29200,29200,44
|
||
|
|
20241119,122000,7135598850,29200,29200,29200,29200,6
|
||
|
|
20241119,121900,7135423650,29150,29150,29200,29150,879
|
||
|
|
20241119,121800,7109778950,29150,29150,29150,29100,42
|
||
|
|
20241119,121700,7108556150,29150,29150,29150,29150,79
|
||
|
|
20241119,121600,7106253300,29100,29150,29150,29100,24
|
||
|
|
20241119,121500,7105554250,29150,29100,29150,29100,184
|
||
|
|
20241119,121400,7100198150,29150,29200,29200,29100,662
|
||
|
|
20241119,121300,7080912100,29200,29200,29200,29150,67
|
||
|
|
20241119,121200,7078956350,29200,29200,29200,29200,155
|
||
|
|
20241119,121100,7074430350,29200,29150,29200,29150,10
|
||
|
|
20241119,121000,7074138750,29150,29150,29150,29100,154
|
||
|
|
20241119,120900,7069653600,29100,29150,29200,29100,65
|
||
|
|
20241119,120800,7067760350,29150,29150,29150,29150,182
|
||
|
|
20241119,120700,7062455050,29150,29050,29150,29050,456
|
||
|
|
20241119,120600,7049190650,29100,29150,29150,29050,337
|
||
|
|
20241119,120500,7039389550,29150,29100,29150,29100,69
|
||
|
|
20241119,120400,7037380050,29100,29150,29150,29100,11
|
||
|
|
20241119,120300,7037059550,29150,29100,29150,29100,118
|
||
|
|
20241119,120200,7033624700,29100,29100,29100,29100,76
|
||
|
|
20241119,120100,7031413100,29050,29100,29100,29050,94
|
||
|
|
20241119,120000,7028682150,29100,29100,29100,29100,135
|
||
|
|
20241119,115900,7024753650,29100,29050,29100,29050,85
|
||
|
|
20241119,115800,7022281900,29050,29100,29100,29050,699
|
||
|
|
20241119,115700,7001961100,29100,29100,29100,29050,571
|
||
|
|
20241119,115600,6985350450,29150,29100,29150,29100,124
|
||
|
|
20241119,115500,6981741950,29100,29100,29150,29100,65
|
||
|
|
20241119,115400,6979849900,29150,29250,29250,29100,859
|
||
|
|
20241119,115300,6954835900,29250,29200,29250,29150,160
|
||
|
|
20241119,115200,6950165750,29250,29200,29250,29150,777
|
||
|
|
20241119,115100,6927462600,29150,29200,29200,29150,184
|
||
|
|
20241119,115000,6922098200,29150,29150,29150,29100,102
|
||
|
|
20241119,114900,6919126550,29150,29150,29150,29100,257
|
||
|
|
20241119,114800,6911643150,29150,29050,29150,29000,2297
|
||
|
|
20241119,114700,6844824650,29000,29050,29050,29000,153
|
||
|
|
20241119,114600,6840380300,29050,29000,29050,29000,133
|
||
|
|
20241119,114500,6836522300,29000,29000,29000,28950,13
|
||
|
|
20241119,114400,6836145400,29000,28950,29000,28900,482
|
||
|
|
20241119,114300,6822191300,28950,29000,29000,28950,864
|
||
|
|
20241119,114200,6797157800,29050,29050,29050,29050,21
|
||
|
|
20241119,114100,6796547750,29050,29050,29050,29050,13
|
||
|
|
20241119,114000,6796170100,29000,29050,29050,29000,192
|
||
|
|
20241119,113900,6790601750,29000,29050,29050,29000,506
|
||
|
|
20241119,113800,6775910950,29050,29000,29050,29000,658
|
||
|
|
20241119,113700,6756824650,29000,29000,29000,28950,68
|
||
|
|
20241119,113600,6754854050,29000,29000,29000,28950,513
|
||
|
|
20241119,113500,6740001750,29000,28950,29000,28950,345
|
||
|
|
20241119,113400,6730013550,28950,28950,29000,28900,2091
|
||
|
|
20241119,113300,6669505500,28950,29000,29050,28950,636
|
||
|
|
20241119,113200,6651077350,29000,29050,29050,28950,1471
|
||
|
|
20241119,113100,6608414250,29050,29100,29100,29050,173
|
||
|
|
20241119,113000,6603388200,29100,29050,29100,29050,392
|
||
|
|
20241119,112900,6592000100,29100,29050,29100,29050,15
|
||
|
|
20241119,112800,6591563800,29100,29150,29150,29100,1464
|
||
|
|
20241119,112700,6548960000,29100,29150,29200,29100,681
|
||
|
|
20241119,112600,6529111350,29150,29200,29200,29150,186
|
||
|
|
20241119,112500,6523688650,29150,29150,29150,29150,79
|
||
|
|
20241119,112400,6521385800,29150,29200,29200,29150,174
|
||
|
|
20241119,112300,6516313600,29200,29150,29200,29150,72
|
||
|
|
20241119,112200,6514213950,29150,29150,29200,29150,220
|
||
|
|
20241119,112100,6507800850,29150,29100,29150,29100,453
|
||
|
|
20241119,112000,6494608750,29100,29100,29150,29000,4412
|
||
|
|
20241119,111900,6366521650,29150,29200,29200,29150,659
|
||
|
|
20241119,111800,6347308350,29200,29150,29200,29150,247
|
||
|
|
20241119,111700,6340104350,29200,29200,29200,29150,175
|
||
|
|
20241119,111600,6335000100,29150,29150,29150,29150,559
|
||
|
|
20241119,111500,6318705250,29150,29150,29200,29150,438
|
||
|
|
20241119,111400,6305924600,29150,29100,29150,29100,346
|
||
|
|
20241119,111300,6295850400,29100,29100,29150,29050,805
|
||
|
|
20241119,111200,6272421800,29150,29100,29150,29100,143
|
||
|
|
20241119,111100,6268260000,29150,29150,29150,29100,134
|
||
|
|
20241119,111000,6264359050,29100,29150,29150,29100,300
|
||
|
|
20241119,110900,6255626000,29150,29150,29150,29100,172
|
||
|
|
20241119,110800,6250619300,29100,29100,29150,29000,3325
|
||
|
|
20241119,110700,6154060100,29100,29200,29200,29050,955
|
||
|
|
20241119,110600,6126266350,29200,29200,29200,29100,1086
|
||
|
|
20241119,110500,6094569050,29250,29100,29250,29050,1843
|
||
|
|
20241119,110400,6040926400,29050,29050,29050,29000,3015
|
||
|
|
20241119,110300,5953419000,29050,29100,29100,29050,234
|
||
|
|
20241119,110200,5946613050,29100,29100,29150,29100,223
|
||
|
|
20241119,110100,5940122900,29100,29150,29150,29050,2252
|
||
|
|
20241119,110000,5874623150,29150,29250,29250,29100,3780
|
||
|
|
20241119,105900,5764390850,29200,29300,29300,29200,537
|
||
|
|
20241119,105800,5748683850,29300,29250,29300,29250,191
|
||
|
|
20241119,105700,5743093750,29250,29300,29400,29250,2334
|
||
|
|
20241119,105600,5674662950,29350,29300,29350,29300,675
|
||
|
|
20241119,105500,5654863300,29350,29300,29400,29300,77
|
||
|
|
20241119,105400,5652606300,29300,29300,29400,29300,409
|
||
|
|
20241119,105300,5640622000,29300,29350,29400,29300,565
|
||
|
|
20241119,105200,5624048000,29350,29450,29500,29300,2944
|
||
|
|
20241119,105100,5537484050,29500,29500,29550,29450,927
|
||
|
|
20241119,105000,5510177950,29550,29650,29650,29550,760
|
||
|
|
20241119,104900,5487703750,29600,29600,29600,29500,837
|
||
|
|
20241119,104800,5462980100,29600,29600,29650,29600,750
|
||
|
|
20241119,104700,5440779800,29550,29600,29600,29450,524
|
||
|
|
20241119,104600,5425305400,29600,29600,29650,29550,757
|
||
|
|
20241119,104500,5402885750,29600,29750,29750,29450,9927
|
||
|
|
20241119,104400,5109626600,29700,29800,29800,29700,735
|
||
|
|
20241119,104300,5087785300,29800,29800,29800,29800,20
|
||
|
|
20241119,104200,5087189300,29800,29850,29850,29750,674
|
||
|
|
20241119,104100,5067102150,29850,29850,29850,29850,22
|
||
|
|
20241119,104000,5066445450,29850,29800,29850,29800,447
|
||
|
|
20241119,103900,5053117250,29800,29800,29800,29750,49
|
||
|
|
20241119,103800,5051657100,29800,29800,29850,29800,572
|
||
|
|
20241119,103700,5034610300,29850,29850,29900,29850,202
|
||
|
|
20241119,103600,5028575450,29850,29850,29900,29850,132
|
||
|
|
20241119,103500,5024634900,29850,29900,29950,29850,250
|
||
|
|
20241119,103400,5017160250,29950,29900,29950,29850,729
|
||
|
|
20241119,103300,4995365100,29850,29900,29900,29850,277
|
||
|
|
20241119,103200,4987092450,29900,29850,29900,29850,97
|
||
|
|
20241119,103100,4984194500,29900,29850,29900,29850,155
|
||
|
|
20241119,103000,4979562050,29900,29850,29900,29850,95
|
||
|
|
20241119,102900,4976725250,29850,29900,29900,29850,180
|
||
|
|
20241119,102800,4971345900,29900,29900,29900,29850,118
|
||
|
|
20241119,102700,4967820250,29900,29850,29900,29850,656
|
||
|
|
20241119,102600,4948228800,29850,29850,29850,29800,60
|
||
|
|
20241119,102500,4946438950,29850,29700,29850,29700,54
|
||
|
|
20241119,102400,4944829850,29800,29800,29850,29700,1483
|
||
|
|
20241119,102300,4900678000,29750,29750,29750,29750,67
|
||
|
|
20241119,102200,4898684750,29700,29750,29750,29700,587
|
||
|
|
20241119,102100,4881239000,29800,29750,29850,29750,262
|
||
|
|
20241119,102000,4873431300,29800,29750,29800,29750,220
|
||
|
|
20241119,101900,4866880150,29800,29800,29800,29800,116
|
||
|
|
20241119,101800,4863423350,29800,29750,29850,29750,1298
|
||
|
|
20241119,101700,4824747150,29750,29750,29750,29700,67
|
||
|
|
20241119,101600,4822755950,29750,29750,29750,29700,344
|
||
|
|
20241119,101500,4812522350,29750,29800,29800,29750,624
|
||
|
|
20241119,101400,4793955200,29750,29700,29800,29700,363
|
||
|
|
20241119,101300,4783147400,29750,29700,29800,29700,563
|
||
|
|
20241119,101200,4766399600,29700,29800,29800,29700,678
|
||
|
|
20241119,101100,4746232300,29800,29800,29800,29750,852
|
||
|
|
20241119,101000,4720847350,29800,30000,30000,29800,3942
|
||
|
|
20241119,100900,4603082950,29950,29950,30000,29950,777
|
||
|
|
20241119,100800,4579795350,29950,30000,30000,29900,362
|
||
|
|
20241119,100700,4568950000,30000,30000,30050,29950,2386
|
||
|
|
20241119,100600,4497419750,30000,30000,30050,29950,1902
|
||
|
|
20241119,100500,4440353100,30050,30050,30050,30000,164
|
||
|
|
20241119,100400,4435426050,30050,30100,30100,30000,1874
|
||
|
|
20241119,100300,4379092300,30100,29850,30100,29850,3649
|
||
|
|
20241119,100200,4269556400,29900,29950,29950,29850,3800
|
||
|
|
20241119,100100,4155785300,29950,29950,29950,29850,1533
|
||
|
|
20241119,100000,4109955800,30000,30000,30000,29950,1303
|
||
|
|
20241119,095900,4070904950,30000,30000,30100,29950,2651
|
||
|
|
20241119,095800,3991297050,30000,29900,30000,29900,5946
|
||
|
|
20241119,095700,3813164300,29850,29750,29900,29700,5787
|
||
|
|
20241119,095600,3640528150,29750,29700,29800,29700,1296
|
||
|
|
20241119,095500,3601968300,29800,29600,29800,29600,1998
|
||
|
|
20241119,095400,3542553150,29600,29750,29750,29600,1136
|
||
|
|
20241119,095300,3508869650,29750,29650,29750,29650,599
|
||
|
|
20241119,095200,3491081550,29650,29800,29850,29600,4681
|
||
|
|
20241119,095100,3352106800,29800,29700,29800,29650,1370
|
||
|
|
20241119,095000,3311355750,29700,29700,29700,29650,578
|
||
|
|
20241119,094900,3294192850,29700,29700,29750,29650,1010
|
||
|
|
20241119,094800,3264190700,29700,29850,29850,29650,3263
|
||
|
|
20241119,094700,3167135050,29850,29800,29850,29800,1058
|
||
|
|
20241119,094600,3135585550,29800,29750,29800,29750,1091
|
||
|
|
20241119,094500,3103081650,29750,29800,29800,29700,2982
|
||
|
|
20241119,094400,3014369300,29800,29850,29850,29700,5395
|
||
|
|
20241119,094300,2853623950,29900,29700,29900,29700,4507
|
||
|
|
20241119,094200,2719288250,29700,29700,29800,29650,3927
|
||
|
|
20241119,094100,2602562050,29700,29550,29700,29500,2215
|
||
|
|
20241119,094000,2536960950,29550,29550,29550,29500,783
|
||
|
|
20241119,093900,2513827700,29550,29450,29550,29450,582
|
||
|
|
20241119,093800,2496653550,29500,29500,29550,29450,2431
|
||
|
|
20241119,093700,2424894000,29500,29400,29500,29400,1576
|
||
|
|
20241119,093600,2378482800,29450,29450,29450,29400,1141
|
||
|
|
20241119,093500,2344880850,29450,29350,29450,29350,454
|
||
|
|
20241119,093400,2331548850,29300,29150,29500,29150,1907
|
||
|
|
20241119,093300,2275711350,29200,29350,29500,29200,1426
|
||
|
|
20241119,093200,2233944750,29350,29400,29550,29200,2535
|
||
|
|
20241119,093100,2159592850,29550,29200,29600,29150,3408
|
||
|
|
20241119,093000,2059313500,29250,29150,29300,29000,2273
|
||
|
|
20241119,092900,1993089300,29150,29200,29300,29100,1177
|
||
|
|
20241119,092800,1958779500,29200,29300,29350,29100,2410
|
||
|
|
20241119,092700,1888368350,29250,29350,29400,29200,2092
|
||
|
|
20241119,092600,1827110150,29350,29100,29350,29000,1844
|
||
|
|
20241119,092500,1773223600,29100,29050,29100,29050,476
|
||
|
|
20241119,092400,1759375500,29050,28950,29050,28950,274
|
||
|
|
20241119,092300,1751418150,28950,29100,29100,28900,1134
|
||
|
|
20241119,092200,1718533700,29000,29050,29100,29000,1754
|
||
|
|
20241119,092100,1667612150,29100,29100,29250,29050,1296
|
||
|
|
20241119,092000,1629941500,29100,29150,29250,29100,537
|
||
|
|
20241119,091900,1614299550,29100,29300,29350,29100,1948
|
||
|
|
20241119,091800,1557452000,29300,29450,29550,29300,6530
|
||
|
|
20241119,091700,1365109250,29450,29400,29450,29300,831
|
||
|
|
20241119,091600,1340692300,29400,29450,29450,29350,846
|
||
|
|
20241119,091500,1315847200,29450,29200,29450,29200,3249
|
||
|
|
20241119,091400,1220410250,29150,29050,29200,29050,1904
|
||
|
|
20241119,091300,1164989200,29100,28950,29100,28950,885
|
||
|
|
20241119,091200,1139275050,28950,28850,28950,28800,543
|
||
|
|
20241119,091100,1123602200,28900,28800,28900,28700,3343
|
||
|
|
20241119,091000,1027486450,28750,28750,28750,28700,823
|
||
|
|
20241119,090900,1003825400,28750,28900,28900,28750,7354
|
||
|
|
20241119,090800,792043750,28800,28800,28900,28750,958
|
||
|
|
20241119,090700,764455500,28750,28900,28900,28700,3295
|
||
|
|
20241119,090600,669655900,28850,29050,29050,28750,7028
|
||
|
|
20241119,090500,466525500,29050,29150,29300,29000,2080
|
||
|
|
20241119,090400,406013050,29300,29100,29300,29100,883
|
||
|
|
20241119,090300,380255350,29100,29150,29250,29100,1406
|
||
|
|
20241119,090200,339247250,29200,29100,29350,29100,2821
|
||
|
|
20241119,090100,256825750,29100,29300,29300,28900,4538
|
||
|
|
20241119,090000,125455500,29250,28800,29250,28800,4350
|