694 lines
38 KiB
CSV
694 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,203100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,203000,37650049000,42050,42050,42050,42050,0
|
|
20241118,202900,37650049000,42050,42050,42050,42050,0
|
|
20241118,202800,37650049000,42050,42050,42050,42050,0
|
|
20241118,202700,37650049000,42050,42050,42050,42050,0
|
|
20241118,202600,37650049000,42050,42050,42050,42050,0
|
|
20241118,202500,37650049000,42050,42050,42050,42050,0
|
|
20241118,202400,37650049000,42050,42050,42050,42050,0
|
|
20241118,202300,37650049000,42050,42050,42050,42050,0
|
|
20241118,202200,37650049000,42050,42050,42050,42050,0
|
|
20241118,202100,37650049000,42050,42050,42050,42050,0
|
|
20241118,202000,37650049000,42050,42050,42050,42050,0
|
|
20241118,201900,37650049000,42050,42050,42050,42050,0
|
|
20241118,201800,37650049000,42050,42050,42050,42050,0
|
|
20241118,201700,37650049000,42050,42050,42050,42050,0
|
|
20241118,201600,37650049000,42050,42050,42050,42050,0
|
|
20241118,201500,37650049000,42050,42050,42050,42050,0
|
|
20241118,201400,37650049000,42050,42050,42050,42050,0
|
|
20241118,201300,37650049000,42050,42050,42050,42050,0
|
|
20241118,201200,37650049000,42050,42050,42050,42050,0
|
|
20241118,201100,37650049000,42050,42050,42050,42050,0
|
|
20241118,201000,37650049000,42050,42050,42050,42050,0
|
|
20241118,200900,37650049000,42050,42050,42050,42050,0
|
|
20241118,200800,37650049000,42050,42050,42050,42050,0
|
|
20241118,200700,37650049000,42050,42050,42050,42050,0
|
|
20241118,200600,37650049000,42050,42050,42050,42050,0
|
|
20241118,200500,37650049000,42050,42050,42050,42050,0
|
|
20241118,200400,37650049000,42050,42050,42050,42050,0
|
|
20241118,200300,37650049000,42050,42050,42050,42050,0
|
|
20241118,200200,37650049000,42050,42050,42050,42050,0
|
|
20241118,200100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,200000,37650049000,42050,42050,42050,42050,0
|
|
20241118,195900,37650049000,42050,42050,42050,42050,0
|
|
20241118,195800,37650049000,42050,42050,42050,42050,0
|
|
20241118,195700,37650049000,42050,42050,42050,42050,0
|
|
20241118,195600,37650049000,42050,42050,42050,42050,0
|
|
20241118,195500,37650049000,42050,42050,42050,42050,0
|
|
20241118,195400,37650049000,42050,42050,42050,42050,0
|
|
20241118,195300,37650049000,42050,42050,42050,42050,0
|
|
20241118,195200,37650049000,42050,42050,42050,42050,0
|
|
20241118,195100,37650049000,42050,42050,42050,42050,0
|
|
20241118,195000,37650049000,42050,42050,42050,42050,0
|
|
20241118,194900,37650049000,42050,42050,42050,42050,0
|
|
20241118,194800,37650049000,42050,42050,42050,42050,0
|
|
20241118,194700,37650049000,42050,42050,42050,42050,0
|
|
20241118,194600,37650049000,42050,42050,42050,42050,0
|
|
20241118,194500,37650049000,42050,42050,42050,42050,0
|
|
20241118,194400,37650049000,42050,42050,42050,42050,0
|
|
20241118,194300,37650049000,42050,42050,42050,42050,0
|
|
20241118,194200,37650049000,42050,42050,42050,42050,0
|
|
20241118,194100,37650049000,42050,42050,42050,42050,0
|
|
20241118,194000,37650049000,42050,42050,42050,42050,0
|
|
20241118,193900,37650049000,42050,42050,42050,42050,0
|
|
20241118,193800,37650049000,42050,42050,42050,42050,0
|
|
20241118,193700,37650049000,42050,42050,42050,42050,0
|
|
20241118,193600,37650049000,42050,42050,42050,42050,0
|
|
20241118,193500,37650049000,42050,42050,42050,42050,0
|
|
20241118,193400,37650049000,42050,42050,42050,42050,0
|
|
20241118,193300,37650049000,42050,42050,42050,42050,0
|
|
20241118,193200,37650049000,42050,42050,42050,42050,0
|
|
20241118,193100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,193000,37650049000,42050,42050,42050,42050,0
|
|
20241118,192900,37650049000,42050,42050,42050,42050,0
|
|
20241118,192800,37650049000,42050,42050,42050,42050,0
|
|
20241118,192700,37650049000,42050,42050,42050,42050,0
|
|
20241118,192600,37650049000,42050,42050,42050,42050,0
|
|
20241118,192500,37650049000,42050,42050,42050,42050,0
|
|
20241118,192400,37650049000,42050,42050,42050,42050,0
|
|
20241118,192300,37650049000,42050,42050,42050,42050,0
|
|
20241118,192200,37650049000,42050,42050,42050,42050,0
|
|
20241118,192100,37650049000,42050,42050,42050,42050,0
|
|
20241118,192000,37650049000,42050,42050,42050,42050,0
|
|
20241118,191900,37650049000,42050,42050,42050,42050,0
|
|
20241118,191800,37650049000,42050,42050,42050,42050,0
|
|
20241118,191700,37650049000,42050,42050,42050,42050,0
|
|
20241118,191600,37650049000,42050,42050,42050,42050,0
|
|
20241118,191500,37650049000,42050,42050,42050,42050,0
|
|
20241118,191400,37650049000,42050,42050,42050,42050,0
|
|
20241118,191300,37650049000,42050,42050,42050,42050,0
|
|
20241118,191200,37650049000,42050,42050,42050,42050,0
|
|
20241118,191100,37650049000,42050,42050,42050,42050,0
|
|
20241118,191000,37650049000,42050,42050,42050,42050,0
|
|
20241118,190900,37650049000,42050,42050,42050,42050,0
|
|
20241118,190800,37650049000,42050,42050,42050,42050,0
|
|
20241118,190700,37650049000,42050,42050,42050,42050,0
|
|
20241118,190600,37650049000,42050,42050,42050,42050,0
|
|
20241118,190500,37650049000,42050,42050,42050,42050,0
|
|
20241118,190400,37650049000,42050,42050,42050,42050,0
|
|
20241118,190300,37650049000,42050,42050,42050,42050,0
|
|
20241118,190200,37650049000,42050,42050,42050,42050,0
|
|
20241118,190100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,190000,37650049000,42050,42050,42050,42050,0
|
|
20241118,185900,37650049000,42050,42050,42050,42050,0
|
|
20241118,185800,37650049000,42050,42050,42050,42050,0
|
|
20241118,185700,37650049000,42050,42050,42050,42050,0
|
|
20241118,185600,37650049000,42050,42050,42050,42050,0
|
|
20241118,185500,37650049000,42050,42050,42050,42050,0
|
|
20241118,185400,37650049000,42050,42050,42050,42050,0
|
|
20241118,185300,37650049000,42050,42050,42050,42050,0
|
|
20241118,185200,37650049000,42050,42050,42050,42050,0
|
|
20241118,185100,37650049000,42050,42050,42050,42050,0
|
|
20241118,185000,37650049000,42050,42050,42050,42050,0
|
|
20241118,184900,37650049000,42050,42050,42050,42050,0
|
|
20241118,184800,37650049000,42050,42050,42050,42050,0
|
|
20241118,184700,37650049000,42050,42050,42050,42050,0
|
|
20241118,184600,37650049000,42050,42050,42050,42050,0
|
|
20241118,184500,37650049000,42050,42050,42050,42050,0
|
|
20241118,184400,37650049000,42050,42050,42050,42050,0
|
|
20241118,184300,37650049000,42050,42050,42050,42050,0
|
|
20241118,184200,37650049000,42050,42050,42050,42050,0
|
|
20241118,184100,37650049000,42050,42050,42050,42050,0
|
|
20241118,184000,37650049000,42050,42050,42050,42050,0
|
|
20241118,183900,37650049000,42050,42050,42050,42050,0
|
|
20241118,183800,37650049000,42050,42050,42050,42050,0
|
|
20241118,183700,37650049000,42050,42050,42050,42050,0
|
|
20241118,183600,37650049000,42050,42050,42050,42050,0
|
|
20241118,183500,37650049000,42050,42050,42050,42050,0
|
|
20241118,183400,37650049000,42050,42050,42050,42050,0
|
|
20241118,183300,37650049000,42050,42050,42050,42050,0
|
|
20241118,183200,37650049000,42050,42050,42050,42050,0
|
|
20241118,183100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,183000,37650049000,42050,42050,42050,42050,0
|
|
20241118,182900,37650049000,42050,42050,42050,42050,0
|
|
20241118,182800,37650049000,42050,42050,42050,42050,0
|
|
20241118,182700,37650049000,42050,42050,42050,42050,0
|
|
20241118,182600,37650049000,42050,42050,42050,42050,0
|
|
20241118,182500,37650049000,42050,42050,42050,42050,0
|
|
20241118,182400,37650049000,42050,42050,42050,42050,0
|
|
20241118,182300,37650049000,42050,42050,42050,42050,0
|
|
20241118,182200,37650049000,42050,42050,42050,42050,0
|
|
20241118,182100,37650049000,42050,42050,42050,42050,0
|
|
20241118,182000,37650049000,42050,42050,42050,42050,0
|
|
20241118,181900,37650049000,42050,42050,42050,42050,0
|
|
20241118,181800,37650049000,42050,42050,42050,42050,0
|
|
20241118,181700,37650049000,42050,42050,42050,42050,0
|
|
20241118,181600,37650049000,42050,42050,42050,42050,0
|
|
20241118,181500,37650049000,42050,42050,42050,42050,0
|
|
20241118,181400,37650049000,42050,42050,42050,42050,0
|
|
20241118,181300,37650049000,42050,42050,42050,42050,0
|
|
20241118,181200,37650049000,42050,42050,42050,42050,0
|
|
20241118,181100,37650049000,42050,42050,42050,42050,0
|
|
20241118,181000,37650049000,42050,42050,42050,42050,0
|
|
20241118,180900,37650049000,42050,42050,42050,42050,0
|
|
20241118,180800,37650049000,42050,42050,42050,42050,0
|
|
20241118,180700,37650049000,42050,42050,42050,42050,0
|
|
20241118,180600,37650049000,42050,42050,42050,42050,0
|
|
20241118,180500,37650049000,42050,42050,42050,42050,0
|
|
20241118,180400,37650049000,42050,42050,42050,42050,0
|
|
20241118,180300,37650049000,42050,42050,42050,42050,0
|
|
20241118,180200,37650049000,42050,42050,42050,42050,0
|
|
20241118,180100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,180000,37650049000,42050,42050,42050,42050,0
|
|
20241118,175900,37650049000,42050,42050,42050,42050,0
|
|
20241118,175800,37650049000,42050,42050,42050,42050,0
|
|
20241118,175700,37650049000,42050,42050,42050,42050,0
|
|
20241118,175600,37650049000,42050,42050,42050,42050,0
|
|
20241118,175500,37650049000,42050,42050,42050,42050,0
|
|
20241118,175400,37650049000,42050,42050,42050,42050,0
|
|
20241118,175300,37650049000,42050,42050,42050,42050,0
|
|
20241118,175200,37650049000,42050,42050,42050,42050,0
|
|
20241118,175100,37650049000,42050,42050,42050,42050,0
|
|
20241118,175000,37650049000,42050,42050,42050,42050,0
|
|
20241118,174900,37650049000,42050,42050,42050,42050,0
|
|
20241118,174800,37650049000,42050,42050,42050,42050,0
|
|
20241118,174700,37650049000,42050,42050,42050,42050,0
|
|
20241118,174600,37650049000,42050,42050,42050,42050,0
|
|
20241118,174500,37650049000,42050,42050,42050,42050,0
|
|
20241118,174400,37650049000,42050,42050,42050,42050,0
|
|
20241118,174300,37650049000,42050,42050,42050,42050,0
|
|
20241118,174200,37650049000,42050,42050,42050,42050,0
|
|
20241118,174100,37650049000,42050,42050,42050,42050,0
|
|
20241118,174000,37650049000,42050,42050,42050,42050,0
|
|
20241118,173900,37650049000,42050,42050,42050,42050,0
|
|
20241118,173800,37650049000,42050,42050,42050,42050,0
|
|
20241118,173700,37650049000,42050,42050,42050,42050,0
|
|
20241118,173600,37650049000,42050,42050,42050,42050,0
|
|
20241118,173500,37650049000,42050,42050,42050,42050,0
|
|
20241118,173400,37650049000,42050,42050,42050,42050,0
|
|
20241118,173300,37650049000,42050,42050,42050,42050,0
|
|
20241118,173200,37650049000,42050,42050,42050,42050,0
|
|
20241118,173100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,173000,37650049000,42050,42050,42050,42050,0
|
|
20241118,172900,37650049000,42050,42050,42050,42050,0
|
|
20241118,172800,37650049000,42050,42050,42050,42050,0
|
|
20241118,172700,37650049000,42050,42050,42050,42050,0
|
|
20241118,172600,37650049000,42050,42050,42050,42050,0
|
|
20241118,172500,37650049000,42050,42050,42050,42050,0
|
|
20241118,172400,37650049000,42050,42050,42050,42050,0
|
|
20241118,172300,37650049000,42050,42050,42050,42050,0
|
|
20241118,172200,37650049000,42050,42050,42050,42050,0
|
|
20241118,172100,37650049000,42050,42050,42050,42050,0
|
|
20241118,172000,37650049000,42050,42050,42050,42050,0
|
|
20241118,171900,37650049000,42050,42050,42050,42050,0
|
|
20241118,171800,37650049000,42050,42050,42050,42050,0
|
|
20241118,171700,37650049000,42050,42050,42050,42050,0
|
|
20241118,171600,37650049000,42050,42050,42050,42050,0
|
|
20241118,171500,37650049000,42050,42050,42050,42050,0
|
|
20241118,171400,37650049000,42050,42050,42050,42050,0
|
|
20241118,171300,37650049000,42050,42050,42050,42050,0
|
|
20241118,171200,37650049000,42050,42050,42050,42050,0
|
|
20241118,171100,37650049000,42050,42050,42050,42050,0
|
|
20241118,171000,37650049000,42050,42050,42050,42050,0
|
|
20241118,170900,37650049000,42050,42050,42050,42050,0
|
|
20241118,170800,37650049000,42050,42050,42050,42050,0
|
|
20241118,170700,37650049000,42050,42050,42050,42050,0
|
|
20241118,170600,37650049000,42050,42050,42050,42050,0
|
|
20241118,170500,37650049000,42050,42050,42050,42050,0
|
|
20241118,170400,37650049000,42050,42050,42050,42050,0
|
|
20241118,170300,37650049000,42050,42050,42050,42050,0
|
|
20241118,170200,37650049000,42050,42050,42050,42050,0
|
|
20241118,170100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,170000,37650049000,42050,42050,42050,42050,0
|
|
20241118,165900,37650049000,42050,42050,42050,42050,0
|
|
20241118,165800,37650049000,42050,42050,42050,42050,0
|
|
20241118,165700,37650049000,42050,42050,42050,42050,0
|
|
20241118,165600,37650049000,42050,42050,42050,42050,0
|
|
20241118,165500,37650049000,42050,42050,42050,42050,0
|
|
20241118,165400,37650049000,42050,42050,42050,42050,0
|
|
20241118,165300,37650049000,42050,42050,42050,42050,0
|
|
20241118,165200,37650049000,42050,42050,42050,42050,0
|
|
20241118,165100,37650049000,42050,42050,42050,42050,0
|
|
20241118,165000,37650049000,42050,42050,42050,42050,0
|
|
20241118,164900,37650049000,42050,42050,42050,42050,0
|
|
20241118,164800,37650049000,42050,42050,42050,42050,0
|
|
20241118,164700,37650049000,42050,42050,42050,42050,0
|
|
20241118,164600,37650049000,42050,42050,42050,42050,0
|
|
20241118,164500,37650049000,42050,42050,42050,42050,0
|
|
20241118,164400,37650049000,42050,42050,42050,42050,0
|
|
20241118,164300,37650049000,42050,42050,42050,42050,0
|
|
20241118,164200,37650049000,42050,42050,42050,42050,0
|
|
20241118,164100,37650049000,42050,42050,42050,42050,0
|
|
20241118,164000,37650049000,42050,42050,42050,42050,0
|
|
20241118,163900,37650049000,42050,42050,42050,42050,0
|
|
20241118,163800,37650049000,42050,42050,42050,42050,0
|
|
20241118,163700,37650049000,42050,42050,42050,42050,0
|
|
20241118,163600,37650049000,42050,42050,42050,42050,0
|
|
20241118,163500,37650049000,42050,42050,42050,42050,0
|
|
20241118,163400,37650049000,42050,42050,42050,42050,0
|
|
20241118,163300,37650049000,42050,42050,42050,42050,0
|
|
20241118,163200,37650049000,42050,42050,42050,42050,0
|
|
20241118,163100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,163000,37650049000,42050,42050,42050,42050,0
|
|
20241118,162900,37650049000,42050,42050,42050,42050,0
|
|
20241118,162800,37650049000,42050,42050,42050,42050,0
|
|
20241118,162700,37650049000,42050,42050,42050,42050,0
|
|
20241118,162600,37650049000,42050,42050,42050,42050,0
|
|
20241118,162500,37650049000,42050,42050,42050,42050,0
|
|
20241118,162400,37650049000,42050,42050,42050,42050,0
|
|
20241118,162300,37650049000,42050,42050,42050,42050,0
|
|
20241118,162200,37650049000,42050,42050,42050,42050,0
|
|
20241118,162100,37650049000,42050,42050,42050,42050,0
|
|
20241118,162000,37650049000,42050,42050,42050,42050,0
|
|
20241118,161900,37650049000,42050,42050,42050,42050,0
|
|
20241118,161800,37650049000,42050,42050,42050,42050,0
|
|
20241118,161700,37650049000,42050,42050,42050,42050,0
|
|
20241118,161600,37650049000,42050,42050,42050,42050,0
|
|
20241118,161500,37650049000,42050,42050,42050,42050,0
|
|
20241118,161400,37650049000,42050,42050,42050,42050,0
|
|
20241118,161300,37650049000,42050,42050,42050,42050,0
|
|
20241118,161200,37650049000,42050,42050,42050,42050,0
|
|
20241118,161100,37650049000,42050,42050,42050,42050,0
|
|
20241118,161000,37650049000,42050,42050,42050,42050,0
|
|
20241118,160900,37650049000,42050,42050,42050,42050,0
|
|
20241118,160800,37650049000,42050,42050,42050,42050,0
|
|
20241118,160700,37650049000,42050,42050,42050,42050,0
|
|
20241118,160600,37650049000,42050,42050,42050,42050,0
|
|
20241118,160500,37650049000,42050,42050,42050,42050,0
|
|
20241118,160400,37650049000,42050,42050,42050,42050,0
|
|
20241118,160300,37650049000,42050,42050,42050,42050,0
|
|
20241118,160200,37650049000,42050,42050,42050,42050,0
|
|
20241118,160100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,160000,37650049000,42050,42050,42050,42050,0
|
|
20241118,155900,37650049000,42050,42050,42050,42050,0
|
|
20241118,155800,37650049000,42050,42050,42050,42050,0
|
|
20241118,155700,37650049000,42050,42050,42050,42050,0
|
|
20241118,155600,37650049000,42050,42050,42050,42050,0
|
|
20241118,155500,37650049000,42050,42050,42050,42050,0
|
|
20241118,155400,37650049000,42050,42050,42050,42050,0
|
|
20241118,155300,37650049000,42050,42050,42050,42050,0
|
|
20241118,155200,37650049000,42050,42050,42050,42050,0
|
|
20241118,155100,37650049000,42050,42050,42050,42050,0
|
|
20241118,155000,37650049000,42050,42050,42050,42050,0
|
|
20241118,154900,37650049000,42050,42050,42050,42050,0
|
|
20241118,154800,37650049000,42050,42050,42050,42050,0
|
|
20241118,154700,37650049000,42050,42050,42050,42050,0
|
|
20241118,154600,37650049000,42050,42050,42050,42050,0
|
|
20241118,154500,37650049000,42050,42050,42050,42050,0
|
|
20241118,154400,37650049000,42050,42050,42050,42050,0
|
|
20241118,154300,37650049000,42050,42050,42050,42050,0
|
|
20241118,154200,37650049000,42050,42050,42050,42050,0
|
|
20241118,154100,37650049000,42050,42050,42050,42050,0
|
|
20241118,154000,37650049000,42050,42050,42050,42050,0
|
|
20241118,153900,37650049000,42050,42050,42050,42050,0
|
|
20241118,153800,37650049000,42050,42050,42050,42050,0
|
|
20241118,153700,37650049000,42050,42050,42050,42050,0
|
|
20241118,153600,37650049000,42050,42050,42050,42050,0
|
|
20241118,153500,37650049000,42050,42050,42050,42050,0
|
|
20241118,153400,37650049000,42050,42050,42050,42050,0
|
|
20241118,153300,37650049000,42050,42050,42050,42050,0
|
|
20241118,153200,37650049000,42050,42050,42050,42050,0
|
|
20241118,153100,37650049000,42050,42050,42050,42050,22449
|
|
20241118,153000,37650049000,42050,42050,42050,42050,22449
|
|
20241118,152900,36706068550,41850,41850,41850,41850,0
|
|
20241118,152800,36706068550,41850,41850,41850,41850,0
|
|
20241118,152700,36706068550,41850,41850,41850,41850,0
|
|
20241118,152600,36706068550,41850,41850,41850,41850,0
|
|
20241118,152500,36706068550,41850,41850,41850,41850,0
|
|
20241118,152400,36706068550,41850,41850,41850,41850,0
|
|
20241118,152300,36706068550,41850,41850,41850,41850,0
|
|
20241118,152200,36706068550,41850,41850,41850,41850,0
|
|
20241118,152100,36706068550,41850,41850,41850,41850,0
|
|
20241118,152000,36706068550,41850,41850,41850,41850,0
|
|
20241118,151900,36706068550,41850,41900,41900,41800,859
|
|
20241118,151800,36670123400,41900,41900,41900,41800,1044
|
|
20241118,151700,36626403400,41850,41850,41900,41800,2238
|
|
20241118,151600,36532753000,41850,41850,41900,41800,1388
|
|
20241118,151500,36474618700,41900,41900,41950,41800,5018
|
|
20241118,151400,36264402550,41900,41850,41900,41850,724
|
|
20241118,151300,36234077800,41850,41850,41850,41750,5044
|
|
20241118,151200,36023114650,41850,41750,41850,41700,1042
|
|
20241118,151100,35979565100,41700,41800,41800,41600,1787
|
|
20241118,151000,35904989850,41800,41850,41900,41750,1782
|
|
20241118,150900,35830454550,41850,41900,41900,41800,1427
|
|
20241118,150800,35770694550,41600,41950,41950,41600,6716
|
|
20241118,150700,35490001750,41950,41900,41950,41900,1035
|
|
20241118,150600,35446591550,41950,41900,41950,41850,2013
|
|
20241118,150500,35362253400,41850,42000,42000,41850,2360
|
|
20241118,150400,35263216800,41950,42000,42000,41950,1186
|
|
20241118,150300,35213422050,42000,42000,42000,41950,1264
|
|
20241118,150200,35160361100,41950,42000,42000,41950,1224
|
|
20241118,150100,35108959750,41950,41950,42000,41950,1512
|
|
20241118,150000,35045506500,41950,42000,42000,41900,1251
|
|
20241118,145900,34992997550,42000,41950,42000,41900,1163
|
|
20241118,145800,34944168850,41950,41950,41950,41850,1188
|
|
20241118,145700,34894362150,41950,41900,41950,41850,1344
|
|
20241118,145600,34838026900,41900,41900,41950,41850,1127
|
|
20241118,145500,34790780000,41950,41850,41950,41850,1152
|
|
20241118,145400,34742524950,41900,41900,41950,41850,853
|
|
20241118,145300,34706793800,41950,42000,42000,41850,1487
|
|
20241118,145200,34644464750,41950,41950,42000,41950,1877
|
|
20241118,145100,34565671450,41950,41900,41950,41900,1381
|
|
20241118,145000,34507776850,41900,41850,41900,41850,1590
|
|
20241118,144900,34441175300,41900,41800,41900,41750,3617
|
|
20241118,144800,34289877500,41850,41900,41900,41800,2838
|
|
20241118,144700,34171183350,41850,41850,41900,41800,1106
|
|
20241118,144600,34124888150,41900,41950,41950,41850,2108
|
|
20241118,144500,34036576200,41900,42000,42000,41900,959
|
|
20241118,144400,33996351400,42000,42000,42000,41950,781
|
|
20241118,144300,33963554300,41900,41900,42000,41900,1171
|
|
20241118,144200,33914429400,41900,41800,41900,41800,1262
|
|
20241118,144100,33861613200,41800,42100,42100,41800,4556
|
|
20241118,144000,33670445050,42100,42150,42150,42050,1484
|
|
20241118,143900,33607924000,42150,42150,42250,42050,1669
|
|
20241118,143800,33537502950,42100,42050,42200,41950,2036
|
|
20241118,143700,33451853600,42050,42050,42150,42000,2161
|
|
20241118,143600,33360892750,42100,42150,42200,42050,1512
|
|
20241118,143500,33297203900,42200,42200,42200,42050,2006
|
|
20241118,143400,33212626200,42200,42100,42200,42000,1892
|
|
20241118,143300,33132954750,42100,42100,42200,41950,4410
|
|
20241118,143200,32947446600,42100,42300,42300,42050,2098
|
|
20241118,143100,32858928350,42250,42300,42350,42150,3133
|
|
20241118,143000,32726485550,42350,42350,42400,42250,3176
|
|
20241118,142900,32592020750,42400,42300,42400,42250,3131
|
|
20241118,142800,32459477900,42250,42350,42400,42200,4193
|
|
20241118,142700,32282073550,42350,42450,42450,42350,4481
|
|
20241118,142600,32092091600,42450,42350,42450,42350,4460
|
|
20241118,142500,31902989050,42400,42300,42400,42300,3881
|
|
20241118,142400,31738621250,42350,42300,42350,42250,3966
|
|
20241118,142300,31570853950,42300,42200,42300,42150,6724
|
|
20241118,142200,31287007650,42200,42100,42200,42050,5436
|
|
20241118,142100,31057971800,42100,42100,42100,42050,1467
|
|
20241118,142000,30996213300,42100,42000,42100,41950,8483
|
|
20241118,141900,30639800050,42000,42000,42000,41950,5554
|
|
20241118,141800,30406537450,41950,41950,42000,41950,8242
|
|
20241118,141700,30060428100,42000,41950,42000,41900,3085
|
|
20241118,141600,29930992550,41950,41950,42000,41900,2488
|
|
20241118,141500,29826582200,42000,41950,42000,41900,2904
|
|
20241118,141400,29704728950,41950,41900,42000,41900,2619
|
|
20241118,141300,29594776550,42000,42000,42000,41900,2379
|
|
20241118,141200,29494914300,42000,41900,42000,41900,3264
|
|
20241118,141100,29357985300,41900,41850,41950,41800,1540
|
|
20241118,141000,29293478950,41850,41900,41900,41750,1552
|
|
20241118,140900,29228503000,41850,41900,41950,41800,2427
|
|
20241118,140800,29126787050,41900,41900,41900,41850,1423
|
|
20241118,140700,29067179200,41900,41950,41950,41850,2093
|
|
20241118,140600,28979424850,41900,41900,42000,41850,2275
|
|
20241118,140500,28884001200,41900,42000,42000,41800,2754
|
|
20241118,140400,28768619150,41950,42000,42000,41900,1572
|
|
20241118,140300,28702641500,41950,41900,42000,41900,1768
|
|
20241118,140200,28628437050,41950,41950,41950,41850,2860
|
|
20241118,140100,28508488250,41950,41950,41950,41850,1842
|
|
20241118,140000,28431254650,41900,41950,41950,41850,2134
|
|
20241118,135900,28341794550,41950,41950,41950,41850,2303
|
|
20241118,135800,28245312250,41950,41850,41950,41850,2306
|
|
20241118,135700,28148682050,41850,41900,41900,41850,1376
|
|
20241118,135600,28091032300,41900,41850,41900,41800,1962
|
|
20241118,135500,28008857550,41800,41850,41900,41800,2266
|
|
20241118,135400,27913948100,41800,41750,41850,41750,1395
|
|
20241118,135300,27855614900,41700,41700,41750,41650,1987
|
|
20241118,135200,27772727150,41650,41650,41650,41550,371
|
|
20241118,135100,27757285800,41650,41650,41700,41550,1238
|
|
20241118,135000,27705763600,41650,41750,41750,41600,1449
|
|
20241118,134900,27645353800,41750,41750,41850,41750,762
|
|
20241118,134800,27613503100,41750,41900,41900,41700,966
|
|
20241118,134700,27573094850,41950,41900,41950,41850,764
|
|
20241118,134600,27541074850,41900,41950,41950,41850,1946
|
|
20241118,134500,27459529600,41950,41800,41950,41800,1936
|
|
20241118,134400,27378428100,41850,41750,41850,41700,870
|
|
20241118,134300,27342059550,41800,41650,41800,41650,2310
|
|
20241118,134200,27245740000,41650,41750,41750,41650,577
|
|
20241118,134100,27221686400,41750,41800,41800,41700,1124
|
|
20241118,134000,27174756950,41750,41800,41800,41650,1554
|
|
20241118,133900,27109911700,41750,41800,41800,41750,900
|
|
20241118,133800,27072306850,41800,41700,41800,41700,1074
|
|
20241118,133700,27027445200,41650,41950,41950,41650,1902
|
|
20241118,133600,26947955600,41950,42000,42000,41900,2787
|
|
20241118,133500,26830954850,41950,41950,42000,41900,2982
|
|
20241118,133400,26705843850,41950,41900,41950,41900,2663
|
|
20241118,133300,26594141950,41900,41900,41950,41850,9701
|
|
20241118,133200,26187522000,41900,41850,41900,41850,3349
|
|
20241118,133100,26047266000,41850,41800,41850,41750,1874
|
|
20241118,133000,25968862150,41800,41850,41850,41750,2199
|
|
20241118,132900,25876906300,41850,41850,41850,41750,1886
|
|
20241118,132800,25798007150,41750,41850,41850,41750,1888
|
|
20241118,132700,25719019100,41850,41800,41850,41750,1142
|
|
20241118,132600,25671239500,41800,41800,41850,41700,7005
|
|
20241118,132500,25378522050,41800,41700,41800,41600,1540
|
|
20241118,132400,25314236500,41750,41750,41750,41700,2391
|
|
20241118,132300,25214457200,41700,41650,41750,41600,2905
|
|
20241118,132200,25093340050,41600,41500,41650,41450,2771
|
|
20241118,132100,24978086450,41550,41450,41600,41450,4360
|
|
20241118,132000,24797041450,41450,41400,41450,41300,1540
|
|
20241118,131900,24733261100,41350,41350,41350,41300,1260
|
|
20241118,131800,24681167750,41300,41350,41350,41300,1177
|
|
20241118,131700,24632512700,41350,41400,41450,41300,1806
|
|
20241118,131600,24557781650,41400,41350,41450,41300,1672
|
|
20241118,131500,24488577550,41350,41400,41450,41350,799
|
|
20241118,131400,24455496900,41400,41400,41400,41350,781
|
|
20241118,131300,24423170800,41400,41450,41450,41350,1180
|
|
20241118,131200,24374305100,41500,41250,41500,41250,1441
|
|
20241118,131100,24314658350,41300,41350,41400,41250,1865
|
|
20241118,131000,24237607550,41400,41400,41400,41250,1693
|
|
20241118,130900,24167570400,41400,41400,41400,41350,975
|
|
20241118,130800,24127242050,41400,41400,41400,41350,1224
|
|
20241118,130700,24076591800,41400,41400,41450,41300,4493
|
|
20241118,130600,23890798450,41400,41500,41500,41350,1500
|
|
20241118,130500,23828661650,41500,41500,41550,41450,1232
|
|
20241118,130400,23777545000,41500,41500,41500,41450,1087
|
|
20241118,130300,23732466900,41550,41500,41550,41450,2020
|
|
20241118,130200,23648634100,41450,41450,41500,41450,838
|
|
20241118,130100,23613873300,41500,41550,41550,41400,890
|
|
20241118,130000,23576966300,41550,41550,41550,41400,1230
|
|
20241118,125900,23525904600,41550,41500,41550,41400,1006
|
|
20241118,125800,23484142350,41500,41600,41600,41500,1439
|
|
20241118,125700,23424359250,41600,41600,41600,41550,1549
|
|
20241118,125600,23359937550,41550,41600,41650,41450,1943
|
|
20241118,125500,23279168950,41600,41650,41650,41600,1030
|
|
20241118,125400,23236296400,41650,41650,41750,41600,1169
|
|
20241118,125300,23187578550,41650,41650,41700,41550,1561
|
|
20241118,125200,23122554750,41650,41650,41700,41600,1324
|
|
20241118,125100,23067389300,41650,41700,41700,41650,901
|
|
20241118,125000,23029828700,41650,41750,41800,41650,1316
|
|
20241118,124900,22974910800,41750,41750,41800,41750,1472
|
|
20241118,124800,22913438750,41750,41750,41800,41700,986
|
|
20241118,124700,22872273050,41800,41700,41850,41700,3203
|
|
20241118,124600,22738428450,41700,41800,41800,41650,6730
|
|
20241118,124500,22457261150,41850,41850,41900,41800,3176
|
|
20241118,124400,22324347500,41850,41850,41900,41800,1500
|
|
20241118,124300,22261567500,41800,41850,41900,41800,1054
|
|
20241118,124200,22217428450,41850,41850,41900,41800,1919
|
|
20241118,124100,22137117550,41850,41800,41850,41800,1211
|
|
20241118,124000,22086443350,41850,41850,41850,41800,1287
|
|
20241118,123900,22032590300,41850,41850,41850,41800,1433
|
|
20241118,123800,21972620800,41850,41800,41850,41750,1285
|
|
20241118,123700,21918870100,41800,41800,41800,41750,5693
|
|
20241118,123600,21680905600,41800,41750,41800,41750,1134
|
|
20241118,123500,21633508800,41750,41750,41800,41750,836
|
|
20241118,123400,21598588550,41750,41750,41800,41700,1903
|
|
20241118,123300,21519131400,41700,41700,41750,41700,3406
|
|
20241118,123200,21376946100,41700,41700,41750,41650,2234
|
|
20241118,123100,21283781150,41650,41700,41700,41650,1426
|
|
20241118,123000,21224321950,41700,41700,41700,41650,1424
|
|
20241118,122900,21164972550,41700,41700,41700,41650,852
|
|
20241118,122800,21129456650,41700,41550,41700,41550,2208
|
|
20241118,122700,21037577750,41600,41550,41600,41550,1296
|
|
20241118,122600,20983675250,41550,41600,41650,41550,743
|
|
20241118,122500,20952767750,41650,41650,41650,41550,999
|
|
20241118,122400,20911179650,41600,41600,41650,41550,857
|
|
20241118,122300,20875523150,41600,41700,41700,41550,2769
|
|
20241118,122200,20760198650,41700,41700,41750,41650,2993
|
|
20241118,122100,20635395400,41700,41600,41700,41550,5157
|
|
20241118,122000,20420558700,41600,41600,41650,41600,1103
|
|
20241118,121900,20374646900,41650,41600,41650,41550,1734
|
|
20241118,121800,20302479750,41600,41550,41600,41550,1241
|
|
20241118,121700,20250879850,41550,41550,41600,41550,2248
|
|
20241118,121600,20157405350,41550,41550,41600,41500,1220
|
|
20241118,121500,20106694250,41600,41600,41600,41450,733
|
|
20241118,121400,20076234750,41550,41500,41600,41500,772
|
|
20241118,121300,20044145800,41450,41500,41550,41400,589
|
|
20241118,121200,20019697850,41500,41550,41600,41400,1246
|
|
20241118,121100,19967923800,41550,41500,41550,41500,1353
|
|
20241118,121000,19911720200,41550,41450,41550,41400,1442
|
|
20241118,120900,19851902100,41500,41450,41500,41400,1147
|
|
20241118,120800,19804323800,41450,41400,41450,41350,662
|
|
20241118,120700,19776910450,41400,41350,41450,41300,1947
|
|
20241118,120600,19696371850,41350,41400,41400,41350,1182
|
|
20241118,120500,19647461750,41400,41450,41500,41400,741
|
|
20241118,120400,19616722850,41500,41400,41550,41400,1120
|
|
20241118,120300,19570247750,41400,41500,41500,41350,586
|
|
20241118,120200,19545954700,41500,41450,41500,41400,664
|
|
20241118,120100,19518421400,41500,41500,41550,41450,841
|
|
20241118,120000,19483511150,41450,41450,41500,41400,712
|
|
20241118,115900,19453997000,41450,41500,41550,41400,1146
|
|
20241118,115800,19406456900,41500,41500,41500,41350,719
|
|
20241118,115700,19376644750,41500,41550,41550,41350,1596
|
|
20241118,115600,19310445750,41550,41550,41600,41500,869
|
|
20241118,115500,19274340500,41550,41600,41600,41500,853
|
|
20241118,115400,19238898700,41600,41550,41600,41500,838
|
|
20241118,115300,19204082350,41550,41550,41600,41500,973
|
|
20241118,115200,19163658600,41550,41550,41600,41550,1295
|
|
20241118,115100,19109842400,41550,41550,41550,41500,1368
|
|
20241118,115000,19053016750,41500,41500,41550,41500,991
|
|
20241118,114900,19011845950,41500,41450,41550,41400,2398
|
|
20241118,114800,18912367200,41450,41400,41450,41300,2148
|
|
20241118,114700,18823452350,41400,41400,41400,41300,1510
|
|
20241118,114600,18760994500,41350,41400,41450,41350,1055
|
|
20241118,114500,18717322000,41400,41350,41450,41350,1347
|
|
20241118,114400,18661545750,41350,41350,41450,41350,1595
|
|
20241118,114300,18595513200,41400,41400,41450,41350,611
|
|
20241118,114200,18570212150,41450,41450,41450,41350,875
|
|
20241118,114100,18533961950,41450,41450,41500,41400,1293
|
|
20241118,114000,18480370350,41400,41400,41500,41350,720
|
|
20241118,113900,18450541150,41400,41400,41450,41350,1040
|
|
20241118,113800,18407468700,41450,41400,41450,41350,462
|
|
20241118,113700,18388332850,41450,41400,41500,41200,4888
|
|
20241118,113600,18186092650,41400,41400,41400,41300,2233
|
|
20241118,113500,18093748400,41400,41550,41600,41350,1583
|
|
20241118,113400,18028107000,41550,41500,41600,41450,1796
|
|
20241118,113300,17953481550,41550,41500,41600,41500,759
|
|
20241118,113200,17921949400,41500,41500,41600,41500,858
|
|
20241118,113100,17886316500,41550,41500,41600,41500,1719
|
|
20241118,113000,17814897250,41500,41500,41550,41400,1582
|
|
20241118,112900,17749280400,41550,41550,41600,41550,526
|
|
20241118,112800,17727408600,41550,41500,41600,41500,1311
|
|
20241118,112700,17672916450,41550,41500,41550,41450,536
|
|
20241118,112600,17650663550,41550,41500,41550,41400,1485
|
|
20241118,112500,17589054850,41500,41500,41500,41350,1326
|
|
20241118,112400,17534072700,41500,41500,41550,41400,2678
|
|
20241118,112300,17422976400,41450,41500,41500,41350,814
|
|
20241118,112200,17389248050,41450,41250,41500,41250,982
|
|
20241118,112100,17348566950,41250,41450,41450,41250,2464
|
|
20241118,112000,17246600100,41500,41700,41700,41450,1950
|
|
20241118,111900,17165597700,41700,41650,41700,41650,1282
|
|
20241118,111800,17112146100,41700,41650,41700,41600,1012
|
|
20241118,111700,17069980050,41600,41700,41700,41550,1804
|
|
20241118,111600,16994849400,41650,41650,41700,41550,2640
|
|
20241118,111500,16884822100,41600,41600,41650,41550,1216
|
|
20241118,111400,16834214050,41600,41600,41600,41500,1709
|
|
20241118,111300,16763134450,41500,41650,41650,41500,1695
|
|
20241118,111200,16692577500,41600,41650,41700,41550,2034
|
|
20241118,111100,16607878200,41650,41650,41700,41550,2527
|
|
20241118,111000,16502676700,41700,41600,41700,41600,1757
|
|
20241118,110900,16429474000,41600,41600,41650,41450,3085
|
|
20241118,110800,16301147250,41600,41400,41600,41350,6535
|
|
20241118,110700,16030008800,41400,41300,41400,41200,1764
|
|
20241118,110600,15957094250,41300,41150,41300,41100,2608
|
|
20241118,110500,15849544000,41100,41250,41300,41050,3058
|
|
20241118,110400,15723653850,41200,41350,41400,41200,2907
|
|
20241118,110300,15603582800,41400,41450,41450,41350,1800
|
|
20241118,110200,15529055200,41450,41550,41550,41400,3217
|
|
20241118,110100,15395657750,41550,41350,41550,41300,5812
|
|
20241118,110000,15154745350,41350,41450,41450,41300,918
|
|
20241118,105900,15116753350,41400,41400,41500,41350,2708
|
|
20241118,105800,15004578050,41400,41300,41500,41300,4367
|
|
20241118,105700,14823907200,41300,41400,41500,41250,2848
|
|
20241118,105600,14706169450,41450,41450,41650,41450,2187
|
|
20241118,105500,14615304650,41450,41700,41800,41450,6048
|
|
20241118,105400,14363103900,41700,41500,41700,41450,4661
|
|
20241118,105300,14169330050,41500,41450,41550,41450,5927
|
|
20241118,105200,13923406100,41450,41450,41500,41400,3384
|
|
20241118,105100,13783041400,41450,41250,41500,41250,8349
|
|
20241118,105000,13437398150,41300,41200,41350,41150,3863
|
|
20241118,104900,13278104300,41250,41300,41350,41200,2210
|
|
20241118,104800,13186862350,41300,41350,41400,41250,4117
|
|
20241118,104700,13016589100,41350,41200,41400,41200,2765
|
|
20241118,104600,12902379750,41200,41200,41400,41200,7679
|
|
20241118,104500,12585241950,41200,41200,41250,41150,2469
|
|
20241118,104400,12483535700,41200,41150,41250,41100,7026
|
|
20241118,104300,12194277050,41100,41100,41150,41050,1972
|
|
20241118,104200,12113201000,41100,41100,41150,41000,1288
|
|
20241118,104100,12060292000,41100,41050,41150,41000,5232
|
|
20241118,104000,11845378850,41050,41000,41050,40950,2714
|
|
20241118,103900,11734086400,40950,40850,41000,40850,1874
|
|
20241118,103800,11657383400,40850,41000,41000,40850,2091
|
|
20241118,103700,11571826150,41000,40850,41200,40800,30382
|
|
20241118,103600,10325872350,40850,40650,40850,40600,5961
|
|
20241118,103500,10083110950,40650,40350,40650,40350,4450
|
|
20241118,103400,9902655900,40400,40550,40600,40300,2055
|
|
20241118,103300,9819593500,40550,40600,40600,40550,2450
|
|
20241118,103200,9720200100,40550,40550,40600,40550,2511
|
|
20241118,103100,9618338400,40550,40400,40550,40350,2287
|
|
20241118,103000,9525788800,40350,40350,40500,40300,4498
|
|
20241118,102900,9343876250,40300,40500,40500,40300,1811
|
|
20241118,102800,9270762300,40500,40600,40600,40400,7207
|
|
20241118,102700,8978363650,40600,40600,40600,40600,0
|
|
20241118,102600,8978363650,40600,40600,40600,40550,593
|
|
20241118,102500,8954287900,40600,40550,40600,40500,3095
|
|
20241118,102400,8828683750,40550,40550,40550,40500,1974
|
|
20241118,102300,8748658600,40500,40400,40500,40350,7263
|
|
20241118,102200,8454641950,40400,40200,40400,40100,15596
|
|
20241118,102100,7826639900,40200,40150,40200,40100,1672
|
|
20241118,102000,7759527700,40100,40000,40150,39950,4798
|
|
20241118,101900,7567062750,40000,40000,40000,39950,1242
|
|
20241118,101800,7517383500,40000,40000,40050,39950,2206
|
|
20241118,101700,7429144300,39950,39950,40000,39900,616
|
|
20241118,101600,7404518450,39950,39950,40000,39950,1224
|
|
20241118,101500,7355578250,40000,39850,40000,39850,1090
|
|
20241118,101400,7311997500,39850,39950,39950,39800,1337
|
|
20241118,101300,7258677150,39950,40050,40050,39900,1398
|
|
20241118,101200,7202787100,40050,40050,40050,39950,1776
|
|
20241118,101100,7131729350,40050,40050,40050,40000,1234
|
|
20241118,101000,7082343000,40000,40050,40050,40000,522
|
|
20241118,100900,7061438200,40050,40000,40100,39850,1802
|
|
20241118,100800,6989303400,40000,39950,40100,39750,4528
|
|
20241118,100700,6808218000,39850,39900,40000,39800,4398
|
|
20241118,100600,6632941950,39900,39950,40050,39800,4986
|
|
20241118,100500,6433797850,39950,40150,40150,39950,2210
|
|
20241118,100400,6345237600,40200,40200,40250,40150,962
|
|
20241118,100300,6306527000,40250,40300,40300,40200,2243
|
|
20241118,100200,6216239250,40300,40200,40300,40150,4413
|
|
20241118,100100,6038569700,40200,40150,40200,40100,2910
|
|
20241118,100000,5921683100,40150,40150,40200,40100,934
|
|
20241118,095900,5884181350,40150,40150,40200,40100,838
|
|
20241118,095800,5850525600,40150,40050,40250,40050,3782
|
|
20241118,095700,5698584850,40050,39900,40100,39850,2099
|
|
20241118,095600,5614691700,39900,40050,40050,39900,635
|
|
20241118,095500,5589327650,40050,39850,40200,39850,15141
|
|
20241118,095400,4983268550,39900,39950,40000,39850,1598
|
|
20241118,095300,4919450300,40000,39900,40000,39900,3568
|
|
20241118,095200,4776866700,39950,39700,39950,39700,7744
|
|
20241118,095100,4468092850,39700,39800,39800,39600,3277
|
|
20241118,095000,4338040100,39850,39750,39850,39650,2610
|
|
20241118,094900,4234272250,39700,39600,39850,39550,3340
|
|
20241118,094800,4101743900,39600,39550,39600,39550,2548
|
|
20241118,094700,4000889950,39550,39400,39550,39350,3998
|
|
20241118,094600,3843043250,39450,39300,39450,39300,1261
|
|
20241118,094500,3793379600,39300,39150,39300,39150,4276
|
|
20241118,094400,3625726250,39150,39200,39200,39100,454
|
|
20241118,094300,3607957400,39150,39000,39200,39000,2112
|
|
20241118,094200,3525304650,38900,38950,39150,38800,6854
|
|
20241118,094100,3258091400,38950,38900,38950,38850,1496
|
|
20241118,094000,3199894400,38950,38900,38950,38900,582
|
|
20241118,093900,3177241750,38900,38850,38950,38800,932
|
|
20241118,093800,3140979400,38900,38750,38900,38700,2301
|
|
20241118,093700,3051648100,38900,38800,38900,38750,1127
|
|
20241118,093600,3007871700,38750,38750,38850,38700,2065
|
|
20241118,093500,2927789550,38750,38600,38750,38600,681
|
|
20241118,093400,2901460250,38650,38700,38700,38600,621
|
|
20241118,093300,2877443300,38700,38850,38850,38500,2930
|
|
20241118,093200,2763942700,38800,38800,38950,38750,5240
|
|
20241118,093100,2560252450,38750,38800,38850,38750,1598
|
|
20241118,093000,2498228350,38800,38850,38900,38750,2930
|
|
20241118,092900,2384534650,38850,38750,38850,38650,2459
|
|
20241118,092800,2289145350,38650,38700,38800,38550,1253
|
|
20241118,092700,2240635400,38700,38550,38750,38450,1364
|
|
20241118,092600,2187959350,38500,38750,38800,38500,1196
|
|
20241118,092500,2141747100,38600,38600,38850,38550,1298
|
|
20241118,092400,2091399500,38600,38700,38800,38500,1151
|
|
20241118,092300,2046907800,38700,38550,38700,38500,1578
|
|
20241118,092200,1985990900,38500,38650,38700,38500,1029
|
|
20241118,092100,1946274550,38600,38400,38650,38400,3109
|
|
20241118,092000,1826449000,38450,38450,38500,38350,619
|
|
20241118,091900,1802679700,38450,38500,38500,38400,617
|
|
20241118,091800,1778950500,38450,38400,38550,38400,1830
|
|
20241118,091700,1708472800,38400,38200,38450,38200,2057
|
|
20241118,091600,1629592400,38250,38150,38250,38050,1504
|
|
20241118,091500,1572144500,38150,38100,38200,38000,993
|
|
20241118,091400,1534330200,38100,38200,38250,38100,1345
|
|
20241118,091300,1482962750,38200,38150,38200,38100,840
|
|
20241118,091200,1450901150,38100,38250,38250,38100,772
|
|
20241118,091100,1421394300,38200,38150,38250,38100,976
|
|
20241118,091000,1384137750,38150,38250,38250,38000,2087
|
|
20241118,090900,1304707850,38000,38150,38200,38000,1410
|
|
20241118,090800,1250943400,38150,38150,38300,38000,2428
|
|
20241118,090700,1158412100,38200,37900,38250,37750,4995
|
|
20241118,090600,968624350,37700,37550,38000,37400,4777
|
|
20241118,090500,788421050,37550,37500,37600,37350,1820
|
|
20241118,090400,720138000,37450,37250,37450,37250,670
|
|
20241118,090300,695072150,37450,37250,37450,37150,1152
|
|
20241118,090200,652097900,37250,36800,37350,36800,1891
|
|
20241118,090100,581899350,36950,37250,37450,36750,12440
|
|
20241118,090000,121940550,37600,36950,37600,36950,3274
|